KissMeData/100130/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
20230630,160703,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4230,70,2,1.68,371481825,89473,46.73,4135,4230,4115,5400,2915,4160,4151.70,0.79,0,16599,4330,4245,4190,4105,4050,4217,4077,286,1242,500,3070,5,1,57143000,2417,-30.88,0.89,12,0.16,-137.00,4752.00,7750,20220825,-45.42,4000,20230517,5.75,5300,-20.19,20230418,4000,5.75,20230517,7750,-45.42,20220825,4000,5.75,20230517,4.36,N,100130,500,285 억,,448780,N,N,186,N,00,N
20230630,150706,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4185,25,2,0.60,320542450,77376,40.41,4135,4185,4115,5400,2915,4160,4142.66,0.79,0,18489,4330,4245,4190,4105,4050,4217,4077,286,1242,500,3070,5,1,57143000,2391,-30.55,0.88,12,0.14,-137.00,4752.00,7750,20220825,-46.00,4000,20230517,4.62,5300,-21.04,20230418,4000,4.62,20230517,7750,-46.00,20220825,4000,4.62,20230517,4.36,N,100130,500,285 억,,448780,N,N,186,N,00,N
20230630,140704,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4160,0,3,0.00,285235605,68929,36.00,4135,4160,4115,5400,2915,4160,4138.11,0.79,0,18308,4330,4245,4190,4105,4050,4217,4077,286,1242,500,3070,5,1,57143000,2377,-30.36,0.88,12,0.12,-137.00,4752.00,7750,20220825,-46.32,4000,20230517,4.00,5300,-21.51,20230418,4000,4.00,20230517,7750,-46.32,20220825,4000,4.00,20230517,4.36,N,100130,500,285 억,,448780,N,N,186,N,00,N
20230630,130706,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4145,-15,5,-0.36,213052340,51526,26.91,4135,4155,4115,5400,2915,4160,4134.85,0.79,0,8152,4330,4245,4190,4105,4050,4217,4077,286,1242,500,3070,5,1,57143000,2369,-30.26,0.87,12,0.09,-137.00,4752.00,7750,20220825,-46.52,4000,20230517,3.62,5300,-21.79,20230418,4000,3.62,20230517,7750,-46.52,20220825,4000,3.62,20230517,4.36,N,100130,500,285 억,,448780,N,N,186,N,00,N
20230630,120702,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4145,-15,5,-0.36,179694280,43470,22.70,4135,4155,4115,5400,2915,4160,4133.75,0.79,0,7999,4330,4245,4190,4105,4050,4217,4077,286,1242,500,3070,5,1,57143000,2369,-30.26,0.87,12,0.08,-137.00,4752.00,7750,20220825,-46.52,4000,20230517,3.62,5300,-21.79,20230418,4000,3.62,20230517,7750,-46.52,20220825,4000,3.62,20230517,4.36,N,100130,500,285 억,,448780,N,N,186,N,00,N
20230630,110706,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4150,-10,5,-0.24,142918685,34596,18.07,4135,4155,4115,5400,2915,4160,4131.08,0.79,0,7728,4330,4245,4190,4105,4050,4217,4077,286,1242,500,3070,5,1,57143000,2371,-30.29,0.87,12,0.06,-137.00,4752.00,7750,20220825,-46.45,4000,20230517,3.75,5300,-21.70,20230418,4000,3.75,20230517,7750,-46.45,20220825,4000,3.75,20230517,4.36,N,100130,500,285 억,,448780,N,N,186,N,00,N
20230630,100705,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4135,-25,5,-0.60,106041440,25691,13.42,4135,4155,4115,5400,2915,4160,4127.57,0.79,0,3808,4330,4245,4190,4105,4050,4217,4077,286,1242,500,3070,5,1,57143000,2363,-30.18,0.87,12,0.04,-137.00,4752.00,7750,20220825,-46.65,4000,20230517,3.38,5300,-21.98,20230418,4000,3.38,20230517,7750,-46.65,20220825,4000,3.38,20230517,4.36,N,100130,500,285 억,,448780,N,N,186,N,00,N
20230630,090705,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4130,-30,5,-0.72,10520090,2540,1.33,4135,4155,4130,5400,2915,4160,4141.77,0.79,0,-193,4330,4245,4190,4105,4050,4217,4077,286,1242,500,3070,5,1,57143000,2360,-30.15,0.87,12,0.00,-137.00,4752.00,7750,20220825,-46.71,4000,20230517,3.25,5300,-22.08,20230418,4000,3.25,20230517,7750,-46.71,20220825,4000,3.25,20230517,4.36,N,100130,500,285 억,,448780,N,N,186,N,00,N
20230629,160704,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4160,-110,5,-2.58,774808810,185104,167.32,4250,4275,4135,5550,2990,4270,4185.84,0.87,0,-44843,4376,4322,4286,4232,4196,4305,4215,286,1280,500,3150,5,1,57143000,2377,-30.36,0.88,12,0.32,-137.00,4752.00,7750,20220825,-46.32,4000,20230517,4.00,5300,-21.51,20230418,4000,4.00,20230517,7750,-46.32,20220825,4000,4.00,20230517,4.38,N,100130,500,285 억,,495307,N,N,186,N,00,N
20230629,150702,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4150,-120,5,-2.81,700362465,167164,151.10,4250,4275,4150,5550,2990,4270,4189.67,0.87,0,-41879,4376,4322,4286,4232,4196,4305,4215,286,1280,500,3150,5,1,57143000,2371,-30.29,0.87,12,0.29,-137.00,4752.00,7750,20220825,-46.45,4000,20230517,3.75,5300,-21.70,20230418,4000,3.75,20230517,7750,-46.45,20220825,4000,3.75,20230517,4.38,N,100130,500,285 억,,495307,N,N,15,N,00,N
20230629,140659,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4165,-105,5,-2.46,564983410,134609,121.68,4250,4275,4155,5550,2990,4270,4197.22,0.87,0,-33187,4376,4322,4286,4232,4196,4305,4215,286,1280,500,3150,5,1,57143000,2380,-30.40,0.88,12,0.24,-137.00,4752.00,7750,20220825,-46.26,4000,20230517,4.12,5300,-21.42,20230418,4000,4.12,20230517,7750,-46.26,20220825,4000,4.12,20230517,4.38,N,100130,500,285 억,,495307,N,N,15,N,00,N
20230629,130700,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4155,-115,5,-2.69,499568800,118901,107.48,4250,4275,4155,5550,2990,4270,4201.55,0.87,0,-31594,4376,4322,4286,4232,4196,4305,4215,286,1280,500,3150,5,1,57143000,2374,-30.33,0.87,12,0.21,-137.00,4752.00,7750,20220825,-46.39,4000,20230517,3.88,5300,-21.60,20230418,4000,3.88,20230517,7750,-46.39,20220825,4000,3.88,20230517,4.38,N,100130,500,285 억,,495307,N,N,15,N,00,N
20230629,120703,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4170,-100,5,-2.34,441168245,104861,94.79,4250,4275,4155,5550,2990,4270,4207.17,0.87,0,-29947,4376,4322,4286,4232,4196,4305,4215,286,1280,500,3150,5,1,57143000,2383,-30.44,0.88,12,0.18,-137.00,4752.00,7750,20220825,-46.19,4000,20230517,4.25,5300,-21.32,20230418,4000,4.25,20230517,7750,-46.19,20220825,4000,4.25,20230517,4.38,N,100130,500,285 억,,495307,N,N,15,N,00,N
20230629,110704,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4175,-95,5,-2.22,307251105,72727,65.74,4250,4275,4170,5550,2990,4270,4224.72,0.87,0,-24267,4376,4322,4286,4232,4196,4305,4215,286,1280,500,3150,5,1,57143000,2386,-30.47,0.88,12,0.13,-137.00,4752.00,7750,20220825,-46.13,4000,20230517,4.38,5300,-21.23,20230418,4000,4.38,20230517,7750,-46.13,20220825,4000,4.38,20230517,4.38,N,100130,500,285 억,,495307,N,N,15,N,00,N
20230629,100704,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4245,-25,5,-0.59,123164560,28986,26.20,4250,4275,4225,5550,2990,4270,4249.11,0.87,0,-4074,4376,4322,4286,4232,4196,4305,4215,286,1280,500,3150,5,1,57143000,2426,-30.99,0.89,12,0.05,-137.00,4752.00,7750,20220825,-45.23,4000,20230517,6.12,5300,-19.91,20230418,4000,6.12,20230517,7750,-45.23,20220825,4000,6.12,20230517,4.38,N,100130,500,285 억,,495307,N,N,15,N,00,N
20230629,090640,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4260,-10,5,-0.23,11209205,2635,2.38,4250,4270,4250,5550,2990,4270,4253.97,0.87,0,38,4376,4322,4286,4232,4196,4305,4215,286,1280,500,3150,5,1,57143000,2434,-31.09,0.90,12,0.00,-137.00,4752.00,7750,20220825,-45.03,4000,20230517,6.50,5300,-19.62,20230418,4000,6.50,20230517,7750,-45.03,20220825,4000,6.50,20230517,4.38,N,100130,500,285 억,,495307,N,N,15,N,00,N
20230628,160653,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4270,-30,5,-0.70,469059115,109500,88.20,4320,4340,4250,5590,3010,4300,4283.68,0.88,0,-8399,4360,4330,4305,4275,4250,4345,4290,286,1290,500,3180,5,1,57143000,2440,-31.17,0.90,12,0.19,-137.00,4752.00,7750,20220825,-44.90,4000,20230517,6.75,5300,-19.43,20230418,4000,6.75,20230517,7750,-44.90,20220825,4000,6.75,20230517,4.38,N,100130,500,285 억,,503711,N,N,15,N,00,N
20230628,150658,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4270,-30,5,-0.70,375836240,87636,70.59,4320,4340,4265,5590,3010,4300,4288.61,0.88,0,-7139,4360,4330,4305,4275,4250,4345,4290,286,1290,500,3180,5,1,57143000,2440,-31.17,0.90,12,0.15,-137.00,4752.00,7750,20220825,-44.90,4000,20230517,6.75,5300,-19.43,20230418,4000,6.75,20230517,7750,-44.90,20220825,4000,6.75,20230517,4.38,N,100130,500,285 억,,503711,N,N,644,N,00,N
20230628,140657,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4285,-15,5,-0.35,274061880,63822,51.41,4320,4340,4280,5590,3010,4300,4294.16,0.88,0,-2534,4360,4330,4305,4275,4250,4345,4290,286,1290,500,3180,5,1,57143000,2449,-31.28,0.90,12,0.11,-137.00,4752.00,7750,20220825,-44.71,4000,20230517,7.12,5300,-19.15,20230418,4000,7.12,20230517,7750,-44.71,20220825,4000,7.12,20230517,4.38,N,100130,500,285 억,,503711,N,N,644,N,00,N
20230628,130658,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4290,-10,5,-0.23,213825155,49755,40.08,4320,4340,4280,5590,3010,4300,4297.56,0.88,0,-166,4360,4330,4305,4275,4250,4345,4290,286,1290,500,3180,5,1,57143000,2451,-31.31,0.90,12,0.09,-137.00,4752.00,7750,20220825,-44.65,4000,20230517,7.25,5300,-19.06,20230418,4000,7.25,20230517,7750,-44.65,20220825,4000,7.25,20230517,4.38,N,100130,500,285 억,,503711,N,N,644,N,00,N
20230628,120655,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4305,5,2,0.12,181574080,42246,34.03,4320,4340,4280,5590,3010,4300,4298.02,0.88,0,1845,4360,4330,4305,4275,4250,4345,4290,286,1290,500,3180,5,1,57143000,2460,-31.42,0.91,12,0.07,-137.00,4752.00,7750,20220825,-44.45,4000,20230517,7.62,5300,-18.77,20230418,4000,7.62,20230517,7750,-44.45,20220825,4000,7.62,20230517,4.38,N,100130,500,285 억,,503711,N,N,644,N,00,N
20230628,110702,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4290,-10,5,-0.23,164476220,38266,30.82,4320,4340,4280,5590,3010,4300,4298.23,0.88,0,1805,4360,4330,4305,4275,4250,4345,4290,286,1290,500,3180,5,1,57143000,2451,-31.31,0.90,12,0.07,-137.00,4752.00,7750,20220825,-44.65,4000,20230517,7.25,5300,-19.06,20230418,4000,7.25,20230517,7750,-44.65,20220825,4000,7.25,20230517,4.38,N,100130,500,285 억,,503711,N,N,644,N,00,N
20230628,100702,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4290,-10,5,-0.23,114993760,26720,21.52,4320,4340,4285,5590,3010,4300,4303.66,0.88,0,1733,4360,4330,4305,4275,4250,4345,4290,286,1290,500,3180,5,1,57143000,2451,-31.31,0.90,12,0.05,-137.00,4752.00,7750,20220825,-44.65,4000,20230517,7.25,5300,-19.06,20230418,4000,7.25,20230517,7750,-44.65,20220825,4000,7.25,20230517,4.38,N,100130,500,285 억,,503711,N,N,644,N,00,N
20230628,090659,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4300,0,3,0.00,25407170,5883,4.74,4320,4340,4295,5590,3010,4300,4318.74,0.88,0,-1885,4360,4330,4305,4275,4250,4345,4290,286,1290,500,3180,5,1,57143000,2457,-31.39,0.90,12,0.01,-137.00,4752.00,7750,20220825,-44.52,4000,20230517,7.50,5300,-18.87,20230418,4000,7.50,20230517,7750,-44.52,20220825,4000,7.50,20230517,4.38,N,100130,500,285 억,,503711,N,N,644,N,00,N
20230627,160658,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4300,-25,5,-0.58,520524310,121135,67.51,4285,4335,4280,5620,3030,4325,4297.05,0.89,0,-3984,4448,4386,4338,4276,4228,4380,4270,286,1295,500,3200,5,1,57143000,2457,-31.39,0.90,12,0.21,-137.00,4752.00,7750,20220825,-44.52,4000,20230517,7.50,5300,-18.87,20230418,4000,7.50,20230517,7750,-44.52,20220825,4000,7.50,20230517,4.38,N,100130,500,285 억,,507649,N,N,644,N,00,N
20230627,150702,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4295,-30,5,-0.69,452262180,105245,58.65,4285,4335,4280,5620,3030,4325,4297.23,0.89,0,-3509,4448,4386,4338,4276,4228,4380,4270,286,1295,500,3200,5,1,57143000,2454,-31.35,0.90,12,0.18,-137.00,4752.00,7750,20220825,-44.58,4000,20230517,7.37,5300,-18.96,20230418,4000,7.37,20230517,7750,-44.58,20220825,4000,7.37,20230517,4.38,N,100130,500,285 억,,507649,N,N,63,N,00,N
20230627,140711,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4295,-30,5,-0.69,416858435,96998,54.06,4285,4335,4280,5620,3030,4325,4297.60,0.89,0,-3418,4448,4386,4338,4276,4228,4380,4270,286,1295,500,3200,5,1,57143000,2454,-31.35,0.90,12,0.17,-137.00,4752.00,7750,20220825,-44.58,4000,20230517,7.37,5300,-18.96,20230418,4000,7.37,20230517,7750,-44.58,20220825,4000,7.37,20230517,4.38,N,100130,500,285 억,,507649,N,N,63,N,00,N
20230627,130709,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4300,-25,5,-0.58,352999800,82104,45.76,4285,4335,4280,5620,3030,4325,4299.42,0.89,0,-3720,4448,4386,4338,4276,4228,4380,4270,286,1295,500,3200,5,1,57143000,2457,-31.39,0.90,12,0.14,-137.00,4752.00,7750,20220825,-44.52,4000,20230517,7.50,5300,-18.87,20230418,4000,7.50,20230517,7750,-44.52,20220825,4000,7.50,20230517,4.38,N,100130,500,285 억,,507649,N,N,63,N,00,N
20230627,120711,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4295,-30,5,-0.69,274405015,63798,35.55,4285,4335,4280,5620,3030,4325,4301.15,0.89,0,561,4448,4386,4338,4276,4228,4380,4270,286,1295,500,3200,5,1,57143000,2454,-31.35,0.90,12,0.11,-137.00,4752.00,7750,20220825,-44.58,4000,20230517,7.37,5300,-18.96,20230418,4000,7.37,20230517,7750,-44.58,20220825,4000,7.37,20230517,4.38,N,100130,500,285 억,,507649,N,N,63,N,00,N
20230627,110715,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4290,-35,5,-0.81,256877985,59719,33.28,4285,4335,4280,5620,3030,4325,4301.44,0.89,0,542,4448,4386,4338,4276,4228,4380,4270,286,1295,500,3200,5,1,57143000,2451,-31.31,0.90,12,0.10,-137.00,4752.00,7750,20220825,-44.65,4000,20230517,7.25,5300,-19.06,20230418,4000,7.25,20230517,7750,-44.65,20220825,4000,7.25,20230517,4.38,N,100130,500,285 억,,507649,N,N,63,N,00,N
20230627,100654,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4315,-10,5,-0.23,168353480,39115,21.80,4285,4335,4280,5620,3030,4325,4304.06,0.89,0,2262,4448,4386,4338,4276,4228,4380,4270,286,1295,500,3200,5,1,57143000,2466,-31.50,0.91,12,0.07,-137.00,4752.00,7750,20220825,-44.32,4000,20230517,7.88,5300,-18.58,20230418,4000,7.88,20230517,7750,-44.32,20220825,4000,7.88,20230517,4.38,N,100130,500,285 억,,507649,N,N,63,N,00,N
20230627,090659,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4290,-35,5,-0.81,44334285,10341,5.76,4285,4300,4280,5620,3030,4325,4287.23,0.89,0,731,4448,4386,4338,4276,4228,4380,4270,286,1295,500,3200,5,1,57143000,2451,-31.31,0.90,12,0.02,-137.00,4752.00,7750,20220825,-44.65,4000,20230517,7.25,5300,-19.06,20230418,4000,7.25,20230517,7750,-44.65,20220825,4000,7.25,20230517,4.38,N,100130,500,285 억,,507649,N,N,63,N,00,N
20230626,160656,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4325,0,3,0.00,761945335,175386,131.18,4325,4400,4290,5620,3030,4325,4344.41,0.87,0,8346,4445,4385,4345,4285,4245,4365,4265,286,1295,500,3200,5,1,57143000,2471,-31.57,0.91,12,0.31,-137.00,4752.00,7750,20220825,-44.19,4000,20230517,8.12,5300,-18.40,20230418,4000,8.12,20230517,7750,-44.19,20220825,4000,8.12,20230517,4.47,N,100130,500,285 억,,498569,N,N,63,N,00,N
20230626,150702,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4305,-20,5,-0.46,720480885,165791,124.01,4325,4400,4290,5620,3030,4325,4345.72,0.87,0,8871,4445,4385,4345,4285,4245,4365,4265,286,1295,500,3200,5,1,57143000,2460,-31.42,0.91,12,0.29,-137.00,4752.00,7750,20220825,-44.45,4000,20230517,7.62,5300,-18.77,20230418,4000,7.62,20230517,7750,-44.45,20220825,4000,7.62,20230517,4.47,N,100130,500,285 억,,498569,N,N,0,N,00,N
20230626,140701,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4320,-5,5,-0.12,616430835,141618,105.93,4325,4400,4310,5620,3030,4325,4352.77,0.87,0,11324,4445,4385,4345,4285,4245,4365,4265,286,1295,500,3200,5,1,57143000,2469,-31.53,0.91,12,0.25,-137.00,4752.00,7750,20220825,-44.26,4000,20230517,8.00,5300,-18.49,20230418,4000,8.00,20230517,7750,-44.26,20220825,4000,8.00,20230517,4.47,N,100130,500,285 억,,498569,N,N,0,N,00,N
20230626,130657,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4350,25,2,0.58,463088630,106190,79.43,4325,4400,4320,5620,3030,4325,4360.94,0.87,0,9082,4445,4385,4345,4285,4245,4365,4265,286,1295,500,3200,5,1,57143000,2486,-31.75,0.92,12,0.19,-137.00,4752.00,7750,20220825,-43.87,4000,20230517,8.75,5300,-17.92,20230418,4000,8.75,20230517,7750,-43.87,20220825,4000,8.75,20230517,4.47,N,100130,500,285 억,,498569,N,N,0,N,00,N
20230626,120657,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4380,55,2,1.27,400428860,91826,68.68,4325,4400,4320,5620,3030,4325,4360.74,0.87,0,8581,4445,4385,4345,4285,4245,4365,4265,286,1295,500,3200,5,1,57143000,2503,-31.97,0.92,12,0.16,-137.00,4752.00,7750,20220825,-43.48,4000,20230517,9.50,5300,-17.36,20230418,4000,9.50,20230517,7750,-43.48,20220825,4000,9.50,20230517,4.47,N,100130,500,285 억,,498569,N,N,0,N,00,N
20230626,110656,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4375,50,2,1.16,382614995,87755,65.64,4325,4400,4320,5620,3030,4325,4360.04,0.87,0,9393,4445,4385,4345,4285,4245,4365,4265,286,1295,500,3200,5,1,57143000,2500,-31.93,0.92,12,0.15,-137.00,4752.00,7750,20220825,-43.55,4000,20230517,9.38,5300,-17.45,20230418,4000,9.38,20230517,7750,-43.55,20220825,4000,9.38,20230517,4.47,N,100130,500,285 억,,498569,N,N,0,N,00,N
20230626,100657,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4355,30,2,0.69,245152015,56321,42.13,4325,4385,4320,5620,3030,4325,4352.76,0.87,0,2586,4445,4385,4345,4285,4245,4365,4265,286,1295,500,3200,5,1,57143000,2489,-31.79,0.92,12,0.10,-137.00,4752.00,7750,20220825,-43.81,4000,20230517,8.88,5300,-17.83,20230418,4000,8.88,20230517,7750,-43.81,20220825,4000,8.88,20230517,4.47,N,100130,500,285 억,,498569,N,N,0,N,00,N
20230626,090659,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4360,35,2,0.81,119666735,27428,20.52,4325,4385,4325,5620,3030,4325,4362.94,0.87,0,855,4445,4385,4345,4285,4245,4365,4265,286,1295,500,3200,5,1,57143000,2491,-31.82,0.92,12,0.05,-137.00,4752.00,7750,20220825,-43.74,4000,20230517,9.00,5300,-17.74,20230418,4000,9.00,20230517,7750,-43.74,20220825,4000,9.00,20230517,4.47,N,100130,500,285 억,,498569,N,N,0,N,00,N
20230623,172756,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4325,-70,5,-1.59,562795540,129823,82.13,4400,4405,4305,5710,3080,4395,4335.42,0.93,0,-35463,4478,4436,4398,4356,4318,4417,4337,286,1315,500,3250,5,1,57143000,2471,-31.57,0.91,12,0.23,-137.00,4752.00,7750,20220825,-44.19,4000,20230517,8.12,5300,-18.40,20230418,4000,8.12,20230517,7750,-44.19,20220825,4000,8.12,20230517,4.50,N,100130,500,285 억,,534038,N,N,86,N,00,N
20230623,140545,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4315,-80,5,-1.82,451492335,104035,65.81,4400,4405,4310,5710,3080,4395,4339.76,0.93,0,-32015,4478,4436,4398,4356,4318,4417,4337,286,1315,500,3250,5,1,57143000,2466,-31.50,0.91,12,0.18,-137.00,4752.00,7750,20220825,-44.32,4000,20230517,7.88,5300,-18.58,20230418,4000,7.88,20230517,7750,-44.32,20220825,4000,7.88,20230517,4.50,N,100130,500,285 억,,534038,N,N,86,N,00,N
20230622,160519,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4395,-45,5,-1.01,689736105,156605,65.93,4405,4440,4360,5770,3110,4440,4404.33,0.92,0,5566,4590,4515,4465,4390,4340,4490,4365,286,1330,500,3280,5,1,57143000,2511,-32.08,0.92,12,0.27,-137.00,4752.00,7750,20220825,-43.29,4000,20230517,9.88,5300,-17.08,20230418,4000,9.88,20230517,7750,-43.29,20220825,4000,9.88,20230517,4.45,N,100130,500,285 억,,528360,N,N,86,N,00,N
20230622,150547,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4395,-45,5,-1.01,518846705,117547,49.49,4405,4440,4390,5770,3110,4440,4413.93,0.92,0,1525,4590,4515,4465,4390,4340,4490,4365,286,1330,500,3280,5,1,57143000,2511,-32.08,0.92,12,0.21,-137.00,4752.00,7750,20220825,-43.29,4000,20230517,9.88,5300,-17.08,20230418,4000,9.88,20230517,7750,-43.29,20220825,4000,9.88,20230517,4.45,N,100130,500,285 억,,528360,N,N,140,N,00,N
20230622,140320,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4420,-20,5,-0.45,373135255,84458,35.56,4405,4440,4395,5770,3110,4440,4417.98,0.92,0,3792,4590,4515,4465,4390,4340,4490,4365,286,1330,500,3280,5,1,57143000,2526,-32.26,0.93,12,0.15,-137.00,4752.00,7750,20220825,-42.97,4000,20230517,10.50,5300,-16.60,20230418,4000,10.50,20230517,7750,-42.97,20220825,4000,10.50,20230517,4.45,N,100130,500,285 억,,528360,N,N,140,N,00,N
20230622,130747,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4425,-15,5,-0.34,324221840,73383,30.90,4405,4440,4395,5770,3110,4440,4418.19,0.92,0,8463,4590,4515,4465,4390,4340,4490,4365,286,1330,500,3280,5,1,57143000,2529,-32.30,0.93,12,0.13,-137.00,4752.00,7750,20220825,-42.90,4000,20230517,10.62,5300,-16.51,20230418,4000,10.62,20230517,7750,-42.90,20220825,4000,10.62,20230517,4.45,N,100130,500,285 억,,528360,N,N,140,N,00,N
20230622,120819,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4425,-15,5,-0.34,241650115,54740,23.05,4405,4440,4395,5770,3110,4440,4414.47,0.92,0,6818,4590,4515,4465,4390,4340,4490,4365,286,1330,500,3280,5,1,57143000,2529,-32.30,0.93,12,0.10,-137.00,4752.00,7750,20220825,-42.90,4000,20230517,10.62,5300,-16.51,20230418,4000,10.62,20230517,7750,-42.90,20220825,4000,10.62,20230517,4.45,N,100130,500,285 억,,528360,N,N,140,N,00,N
20230622,110243,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4425,-15,5,-0.34,182519030,41382,17.42,4405,4440,4395,5770,3110,4440,4410.53,0.92,0,3967,4590,4515,4465,4390,4340,4490,4365,286,1330,500,3280,5,1,57143000,2529,-32.30,0.93,12,0.07,-137.00,4752.00,7750,20220825,-42.90,4000,20230517,10.62,5300,-16.51,20230418,4000,10.62,20230517,7750,-42.90,20220825,4000,10.62,20230517,4.45,N,100130,500,285 억,,528360,N,N,140,N,00,N
20230622,101014,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4415,-25,5,-0.56,144554455,32809,13.81,4405,4440,4395,5770,3110,4440,4405.86,0.92,0,2365,4590,4515,4465,4390,4340,4490,4365,286,1330,500,3280,5,1,57143000,2523,-32.23,0.93,12,0.06,-137.00,4752.00,7750,20220825,-43.03,4000,20230517,10.38,5300,-16.70,20230418,4000,10.38,20230517,7750,-43.03,20220825,4000,10.38,20230517,4.45,N,100130,500,285 억,,528360,N,N,140,N,00,N
20230622,090307,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4440,0,3,0.00,34581890,7848,3.30,4405,4440,4400,5770,3110,4440,4406.11,0.92,0,753,4590,4515,4465,4390,4340,4490,4365,286,1330,500,3280,5,1,57143000,2537,-32.41,0.93,12,0.01,-137.00,4752.00,7750,20220825,-42.71,4000,20230517,11.00,5300,-16.23,20230418,4000,11.00,20230517,7750,-42.71,20220825,4000,11.00,20230517,4.45,N,100130,500,285 억,,528360,N,N,140,N,00,N
20230621,160933,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4440,-20,5,-0.45,1036566855,231814,22.35,4460,4540,4415,5790,3125,4460,4471.61,0.98,0,-33977,4820,4640,4525,4345,4230,4730,4435,286,1332,500,3300,5,1,57143000,2537,-32.41,0.93,12,0.41,-137.00,4752.00,7750,20220825,-42.71,4000,20230517,11.00,5300,-16.23,20230418,4000,11.00,20230517,7750,-42.71,20220825,4000,11.00,20230517,4.50,N,100130,500,285 억,,562207,N,N,140,N,00,N
20230621,150939,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4430,-30,5,-0.67,946454200,211462,20.38,4460,4540,4420,5790,3125,4460,4475.77,0.98,0,-33400,4820,4640,4525,4345,4230,4730,4435,286,1332,500,3300,5,1,57143000,2531,-32.34,0.93,12,0.37,-137.00,4752.00,7750,20220825,-42.84,4000,20230517,10.75,5300,-16.42,20230418,4000,10.75,20230517,7750,-42.84,20220825,4000,10.75,20230517,4.50,N,100130,500,285 억,,562207,N,N,254,N,00,N
20230621,140608,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4455,-5,5,-0.11,751640545,167571,16.15,4460,4540,4420,5790,3125,4460,4485.51,0.98,0,-30726,4820,4640,4525,4345,4230,4730,4435,286,1332,500,3300,5,1,57143000,2546,-32.52,0.94,12,0.29,-137.00,4752.00,7750,20220825,-42.52,4000,20230517,11.38,5300,-15.94,20230418,4000,11.38,20230517,7750,-42.52,20220825,4000,11.38,20230517,4.50,N,100130,500,285 억,,562207,N,N,254,N,00,N
20230621,130637,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4465,5,2,0.11,707179785,157600,15.19,4460,4540,4420,5790,3125,4460,4487.19,0.98,0,-29130,4820,4640,4525,4345,4230,4730,4435,286,1332,500,3300,5,1,57143000,2551,-32.59,0.94,12,0.28,-137.00,4752.00,7750,20220825,-42.39,4000,20230517,11.62,5300,-15.75,20230418,4000,11.62,20230517,7750,-42.39,20220825,4000,11.62,20230517,4.50,N,100130,500,285 억,,562207,N,N,254,N,00,N
20230621,120921,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4480,20,2,0.45,650173210,144826,13.96,4460,4540,4420,5790,3125,4460,4489.35,0.98,0,-28962,4820,4640,4525,4345,4230,4730,4435,286,1332,500,3300,5,1,57143000,2560,-32.70,0.94,12,0.25,-137.00,4752.00,7750,20220825,-42.19,4000,20230517,12.00,5300,-15.47,20230418,4000,12.00,20230517,7750,-42.19,20220825,4000,12.00,20230517,4.50,N,100130,500,285 억,,562207,N,N,254,N,00,N
20230621,110419,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4510,50,2,1.12,558597190,124389,11.99,4460,4540,4420,5790,3125,4460,4490.74,0.98,0,-29118,4820,4640,4525,4345,4230,4730,4435,286,1332,500,3300,5,1,57143000,2577,-32.92,0.95,12,0.22,-137.00,4752.00,7750,20220825,-41.81,4000,20230517,12.75,5300,-14.91,20230418,4000,12.75,20230517,7750,-41.81,20220825,4000,12.75,20230517,4.50,N,100130,500,285 억,,562207,N,N,254,N,00,N
20230621,100516,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4500,40,2,0.90,410615580,91419,8.81,4460,4540,4420,5790,3125,4460,4491.59,0.98,0,-22895,4820,4640,4525,4345,4230,4730,4435,286,1332,500,3300,5,1,57143000,2571,-32.85,0.95,12,0.16,-137.00,4752.00,7750,20220825,-41.94,4000,20230517,12.50,5300,-15.09,20230418,4000,12.50,20230517,7750,-41.94,20220825,4000,12.50,20230517,4.50,N,100130,500,285 억,,562207,N,N,254,N,00,N
20230621,090820,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4480,20,2,0.45,77305740,17366,1.67,4460,4485,4420,5790,3125,4460,4451.54,0.98,0,-840,4820,4640,4525,4345,4230,4730,4435,286,1332,500,3300,5,1,57143000,2560,-32.70,0.94,12,0.03,-137.00,4752.00,7750,20220825,-42.19,4000,20230517,12.00,5300,-15.47,20230418,4000,12.00,20230517,7750,-42.19,20220825,4000,12.00,20230517,4.50,N,100130,500,285 억,,562207,N,N,254,N,00,N
20230620,160348,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4460,35,2,0.79,4730845970,1031893,123.98,4430,4705,4410,5750,3100,4425,4584.86,0.86,0,69314,4711,4567,4491,4347,4271,4530,4310,286,1325,500,3270,5,1,57143000,2549,-32.55,0.94,12,1.81,-137.00,4752.00,7750,20220825,-42.45,4000,20230517,11.50,5300,-15.85,20230418,4000,11.50,20230517,7750,-42.45,20220825,4000,11.50,20230517,4.51,N,100130,500,285 억,,491350,N,N,254,N,00,N
20230620,150253,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4480,55,2,1.24,4573467645,996660,119.74,4430,4705,4410,5750,3100,4425,4588.92,0.86,0,71953,4711,4567,4491,4347,4271,4530,4310,286,1325,500,3270,5,1,57143000,2560,-32.70,0.94,12,1.74,-137.00,4752.00,7750,20220825,-42.19,4000,20230517,12.00,5300,-15.47,20230418,4000,12.00,20230517,7750,-42.19,20220825,4000,12.00,20230517,4.51,N,100130,500,285 억,,491350,N,N,660,N,00,N
20230620,140118,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4490,65,2,1.47,4475204605,974722,117.11,4430,4705,4410,5750,3100,4425,4591.40,0.86,0,72098,4711,4567,4491,4347,4271,4530,4310,286,1325,500,3270,5,1,57143000,2566,-32.77,0.94,12,1.71,-137.00,4752.00,7750,20220825,-42.06,4000,20230517,12.25,5300,-15.28,20230418,4000,12.25,20230517,7750,-42.06,20220825,4000,12.25,20230517,4.51,N,100130,500,285 억,,491350,N,N,660,N,00,N
20230620,130316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4495,70,2,1.58,4329896445,942295,113.21,4430,4705,4410,5750,3100,4425,4595.19,0.86,0,75544,4711,4567,4491,4347,4271,4530,4310,286,1325,500,3270,5,1,57143000,2569,-32.81,0.95,12,1.65,-137.00,4752.00,7750,20220825,-42.00,4000,20230517,12.38,5300,-15.19,20230418,4000,12.38,20230517,7750,-42.00,20220825,4000,12.38,20230517,4.51,N,100130,500,285 억,,491350,N,N,660,N,00,N
20230620,120146,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4480,55,2,1.24,4241036120,922444,110.83,4430,4705,4410,5750,3100,4425,4597.75,0.86,0,73689,4711,4567,4491,4347,4271,4530,4310,286,1325,500,3270,5,1,57143000,2560,-32.70,0.94,12,1.61,-137.00,4752.00,7750,20220825,-42.19,4000,20230517,12.00,5300,-15.47,20230418,4000,12.00,20230517,7750,-42.19,20220825,4000,12.00,20230517,4.51,N,100130,500,285 억,,491350,N,N,660,N,00,N
20230620,110648,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4545,120,2,2.71,3956319670,859274,103.24,4430,4705,4410,5750,3100,4425,4604.42,0.86,0,74081,4711,4567,4491,4347,4271,4530,4310,286,1325,500,3270,5,1,57143000,2597,-33.18,0.96,12,1.50,-137.00,4752.00,7750,20220825,-41.35,4000,20230517,13.62,5300,-14.25,20230418,4000,13.62,20230517,7750,-41.35,20220825,4000,13.62,20230517,4.51,N,100130,500,285 억,,491350,N,N,660,N,00,N
20230620,100339,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4545,120,2,2.71,3742412680,812159,97.58,4430,4705,4410,5750,3100,4425,4608.16,0.86,0,79729,4711,4567,4491,4347,4271,4530,4310,286,1325,500,3270,5,1,57143000,2597,-33.18,0.96,12,1.42,-137.00,4752.00,7750,20220825,-41.35,4000,20230517,13.62,5300,-14.25,20230418,4000,13.62,20230517,7750,-41.35,20220825,4000,13.62,20230517,4.51,N,100130,500,285 억,,491350,N,N,660,N,00,N
20230620,090624,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4500,75,2,1.69,115101335,25854,3.11,4430,4500,4410,5750,3100,4425,4452.81,0.86,0,10919,4711,4567,4491,4347,4271,4530,4310,286,1325,500,3270,5,1,57143000,2571,-32.85,0.95,12,0.05,-137.00,4752.00,7750,20220825,-41.94,4000,20230517,12.50,5300,-15.09,20230418,4000,12.50,20230517,7750,-41.94,20220825,4000,12.50,20230517,4.51,N,100130,500,285 억,,491350,N,N,660,N,00,N
20230619,160648,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4425,40,2,0.91,3729824700,825123,153.51,4555,4635,4415,5700,3070,4385,4520.64,0.85,0,2268,4511,4447,4361,4297,4211,4480,4330,286,1315,500,3240,5,1,57143000,2529,-32.30,0.93,12,1.44,-137.00,4752.00,7750,20220825,-42.90,4000,20230517,10.62,5300,-16.51,20230418,4000,10.62,20230517,7750,-42.90,20220825,4000,10.62,20230517,4.53,N,100130,500,285 억,,488239,N,N,660,N,00,N
20230619,150534,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4435,50,2,1.14,3571933085,789488,146.88,4555,4635,4415,5700,3070,4385,4524.37,0.85,0,-14887,4511,4447,4361,4297,4211,4480,4330,286,1315,500,3240,5,1,57143000,2534,-32.37,0.93,12,1.38,-137.00,4752.00,7750,20220825,-42.77,4000,20230517,10.88,5300,-16.32,20230418,4000,10.88,20230517,7750,-42.77,20220825,4000,10.88,20230517,4.53,N,100130,500,285 억,,488239,N,N,269,N,00,N
20230619,140726,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4420,35,2,0.80,3497953035,772787,143.77,4555,4635,4420,5700,3070,4385,4526.42,0.85,0,-18469,4511,4447,4361,4297,4211,4480,4330,286,1315,500,3240,5,1,57143000,2526,-32.26,0.93,12,1.35,-137.00,4752.00,7750,20220825,-42.97,4000,20230517,10.50,5300,-16.60,20230418,4000,10.50,20230517,7750,-42.97,20220825,4000,10.50,20230517,4.53,N,100130,500,285 억,,488239,N,N,269,N,00,N
20230619,130154,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4435,50,2,1.14,3414914800,754054,140.29,4555,4635,4430,5700,3070,4385,4528.75,0.85,0,-18528,4511,4447,4361,4297,4211,4480,4330,286,1315,500,3240,5,1,57143000,2534,-32.37,0.93,12,1.32,-137.00,4752.00,7750,20220825,-42.77,4000,20230517,10.88,5300,-16.32,20230418,4000,10.88,20230517,7750,-42.77,20220825,4000,10.88,20230517,4.53,N,100130,500,285 억,,488239,N,N,269,N,00,N
20230619,120205,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4480,95,2,2.17,3288856310,725695,135.01,4555,4635,4430,5700,3070,4385,4532.02,0.85,0,-20036,4511,4447,4361,4297,4211,4480,4330,286,1315,500,3240,5,1,57143000,2560,-32.70,0.94,12,1.27,-137.00,4752.00,7750,20220825,-42.19,4000,20230517,12.00,5300,-15.47,20230418,4000,12.00,20230517,7750,-42.19,20220825,4000,12.00,20230517,4.53,N,100130,500,285 억,,488239,N,N,269,N,00,N
20230619,110446,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4480,95,2,2.17,3148360250,694286,129.17,4555,4635,4430,5700,3070,4385,4534.68,0.85,0,-28238,4511,4447,4361,4297,4211,4480,4330,286,1315,500,3240,5,1,57143000,2560,-32.70,0.94,12,1.21,-137.00,4752.00,7750,20220825,-42.19,4000,20230517,12.00,5300,-15.47,20230418,4000,12.00,20230517,7750,-42.19,20220825,4000,12.00,20230517,4.53,N,100130,500,285 억,,488239,N,N,269,N,00,N
20230619,100134,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4460,75,2,1.71,2612037430,573993,106.79,4555,4635,4460,5700,3070,4385,4550.65,0.85,0,-57677,4511,4447,4361,4297,4211,4480,4330,286,1315,500,3240,5,1,57143000,2549,-32.55,0.94,12,1.00,-137.00,4752.00,7750,20220825,-42.45,4000,20230517,11.50,5300,-15.85,20230418,4000,11.50,20230517,7750,-42.45,20220825,4000,11.50,20230517,4.53,N,100130,500,285 억,,488239,N,N,269,N,00,N
20230619,090514,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4545,160,2,3.65,1055723585,230486,42.88,4555,4635,4535,5700,3070,4385,4580.45,0.85,0,-47884,4511,4447,4361,4297,4211,4480,4330,286,1315,500,3240,5,1,57143000,2597,-33.18,0.96,12,0.40,-137.00,4752.00,7750,20220825,-41.35,4000,20230517,13.62,5300,-14.25,20230418,4000,13.62,20230517,7750,-41.35,20220825,4000,13.62,20230517,4.53,N,100130,500,285 억,,488239,N,N,269,N,00,N
20230616,160453,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4385,105,2,2.45,1175798380,269293,218.21,4275,4425,4275,5560,3000,4280,4366.17,0.80,0,33480,4356,4317,4286,4247,4216,4302,4232,286,1280,500,3160,5,1,57143000,2506,-32.01,0.92,12,0.47,-137.00,4752.00,7750,20220825,-43.42,4000,20230517,9.62,5300,-17.26,20230418,4000,9.62,20230517,7750,-43.42,20220825,4000,9.62,20230517,4.57,N,100130,500,285 억,,455220,N,N,269,N,00,N
20230616,150802,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4375,95,2,2.22,1073933935,246031,199.36,4275,4425,4275,5560,3000,4280,4365.04,0.80,0,27416,4356,4317,4286,4247,4216,4302,4232,286,1280,500,3160,5,1,57143000,2500,-31.93,0.92,12,0.43,-137.00,4752.00,7750,20220825,-43.55,4000,20230517,9.38,5300,-17.45,20230418,4000,9.38,20230517,7750,-43.55,20220825,4000,9.38,20230517,4.57,N,100130,500,285 억,,455220,N,N,891,N,00,N
20230616,140326,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4375,95,2,2.22,928089725,212620,172.29,4275,4425,4275,5560,3000,4280,4365.02,0.80,0,20654,4356,4317,4286,4247,4216,4302,4232,286,1280,500,3160,5,1,57143000,2500,-31.93,0.92,12,0.37,-137.00,4752.00,7750,20220825,-43.55,4000,20230517,9.38,5300,-17.45,20230418,4000,9.38,20230517,7750,-43.55,20220825,4000,9.38,20230517,4.57,N,100130,500,285 억,,455220,N,N,891,N,00,N
20230616,130210,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4370,90,2,2.10,841003880,192704,156.15,4275,4425,4275,5560,3000,4280,4364.23,0.80,0,19590,4356,4317,4286,4247,4216,4302,4232,286,1280,500,3160,5,1,57143000,2497,-31.90,0.92,12,0.34,-137.00,4752.00,7750,20220825,-43.61,4000,20230517,9.25,5300,-17.55,20230418,4000,9.25,20230517,7750,-43.61,20220825,4000,9.25,20230517,4.57,N,100130,500,285 억,,455220,N,N,891,N,00,N
20230616,120615,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4355,75,2,1.75,791466160,181341,146.94,4275,4425,4275,5560,3000,4280,4364.52,0.80,0,18993,4356,4317,4286,4247,4216,4302,4232,286,1280,500,3160,5,1,57143000,2489,-31.79,0.92,12,0.32,-137.00,4752.00,7750,20220825,-43.81,4000,20230517,8.88,5300,-17.83,20230418,4000,8.88,20230517,7750,-43.81,20220825,4000,8.88,20230517,4.57,N,100130,500,285 억,,455220,N,N,891,N,00,N
20230616,110316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4355,75,2,1.75,747545455,171263,138.78,4275,4425,4275,5560,3000,4280,4364.90,0.80,0,19855,4356,4317,4286,4247,4216,4302,4232,286,1280,500,3160,5,1,57143000,2489,-31.79,0.92,12,0.30,-137.00,4752.00,7750,20220825,-43.81,4000,20230517,8.88,5300,-17.83,20230418,4000,8.88,20230517,7750,-43.81,20220825,4000,8.88,20230517,4.57,N,100130,500,285 억,,455220,N,N,891,N,00,N
20230616,100655,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4355,75,2,1.75,253044140,58365,47.29,4275,4375,4275,5560,3000,4280,4335.55,0.80,0,11770,4356,4317,4286,4247,4216,4302,4232,286,1280,500,3160,5,1,57143000,2489,-31.79,0.92,12,0.10,-137.00,4752.00,7750,20220825,-43.81,4000,20230517,8.88,5300,-17.83,20230418,4000,8.88,20230517,7750,-43.81,20220825,4000,8.88,20230517,4.57,N,100130,500,285 억,,455220,N,N,891,N,00,N
20230616,090924,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4305,25,2,0.58,26413815,6155,4.99,4275,4305,4275,5560,3000,4280,4291.44,0.80,0,-422,4356,4317,4286,4247,4216,4302,4232,286,1280,500,3160,5,1,57143000,2460,-31.42,0.91,12,0.01,-137.00,4752.00,7750,20220825,-44.45,4000,20230517,7.62,5300,-18.77,20230418,4000,7.62,20230517,7750,-44.45,20220825,4000,7.62,20230517,4.57,N,100130,500,285 억,,455220,N,N,891,N,00,N
20230615,150514,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4260,-60,5,-1.39,469607970,109601,56.71,4300,4325,4260,5610,3025,4320,4284.70,0.80,0,557,4446,4382,4341,4277,4236,4362,4257,286,1292,500,3190,5,1,57143000,2434,-31.09,0.90,12,0.19,-137.00,4752.00,7750,20220825,-45.03,4000,20230517,6.50,5300,-19.62,20230418,4000,6.50,20230517,7750,-45.03,20220825,4000,6.50,20230517,4.56,N,100130,500,285 억,,454744,N,N,1,N,00,N
20230615,140224,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4270,-50,5,-1.16,390744105,91111,47.14,4300,4325,4265,5610,3025,4320,4288.65,0.80,0,474,4446,4382,4341,4277,4236,4362,4257,286,1292,500,3190,5,1,57143000,2440,-31.17,0.90,12,0.16,-137.00,4752.00,7750,20220825,-44.90,4000,20230517,6.75,5300,-19.43,20230418,4000,6.75,20230517,7750,-44.90,20220825,4000,6.75,20230517,4.56,N,100130,500,285 억,,454744,N,N,1,N,00,N
20230615,130532,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4280,-40,5,-0.93,274980840,64026,33.13,4300,4325,4280,5610,3025,4320,4294.82,0.80,0,-50,4446,4382,4341,4277,4236,4362,4257,286,1292,500,3190,5,1,57143000,2446,-31.24,0.90,12,0.11,-137.00,4752.00,7750,20220825,-44.77,4000,20230517,7.00,5300,-19.25,20230418,4000,7.00,20230517,7750,-44.77,20220825,4000,7.00,20230517,4.56,N,100130,500,285 억,,454744,N,N,1,N,00,N
20230615,120324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4300,-20,5,-0.46,242031305,56343,29.15,4300,4325,4280,5610,3025,4320,4295.67,0.80,0,140,4446,4382,4341,4277,4236,4362,4257,286,1292,500,3190,5,1,57143000,2457,-31.39,0.90,12,0.10,-137.00,4752.00,7750,20220825,-44.52,4000,20230517,7.50,5300,-18.87,20230418,4000,7.50,20230517,7750,-44.52,20220825,4000,7.50,20230517,4.56,N,100130,500,285 억,,454744,N,N,1,N,00,N
20230615,110528,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4295,-25,5,-0.58,185230530,43101,22.30,4300,4325,4280,5610,3025,4320,4297.58,0.80,0,361,4446,4382,4341,4277,4236,4362,4257,286,1292,500,3190,5,1,57143000,2454,-31.35,0.90,12,0.08,-137.00,4752.00,7750,20220825,-44.58,4000,20230517,7.37,5300,-18.96,20230418,4000,7.37,20230517,7750,-44.58,20220825,4000,7.37,20230517,4.56,N,100130,500,285 억,,454744,N,N,1,N,00,N
20230611,184718,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,4465,45,2,1.02,1312832360,297145,63.78,4420,4465,4385,5740,3095,4420,4416.92,0.94,17012,15177,4533,4476,4438,4381,4343,4457,4362,286,1322,500,3270,5,1,57143000,2551,-32.59,0.94,12,0.52,-137.00,4752.00,7750,20220825,-42.39,4000,20230517,11.62,5300,-15.75,20230418,4000,11.62,20230517,7750,-42.39,20220825,4000,11.62,20230517,4.40,N,100130,500,285 억,,534909,N,N,151,N,00,N