KissMeData/396300/price/prices-20240601.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
20240628,161308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3395,25,2,0.74,170715205,49936,110.71,3390,3450,3365,4380,2360,3370,3418.75,0.38,0,-20906,3470,3420,3380,3330,3290,3400,3310,26,1010,100,2080,5,1,26489500,899,14.15,1.28,12,0.19,240.00,2653.00,6010,20230622,-43.51,3340,20240625,1.65,4360,-22.13,20240216,3340,1.65,20240625,5930,-42.75,20230704,3340,1.65,20240625,5.04,N,396300,100,26 억,,99935,N,N,0,N,00,N
20240628,151323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3410,40,2,1.19,166243375,48621,107.79,3390,3450,3365,4380,2360,3370,3419.24,0.38,0,-20719,3470,3420,3380,3330,3290,3400,3310,26,1010,100,2080,5,1,26489500,903,14.21,1.29,12,0.18,240.00,2653.00,6010,20230622,-43.26,3340,20240625,2.10,4360,-21.79,20240216,3340,2.10,20240625,5930,-42.50,20230704,3340,2.10,20240625,5.04,N,396300,100,26 억,,99935,N,N,0,N,00,N
20240628,141322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3395,25,2,0.74,153393765,44837,99.40,3390,3450,3365,4380,2360,3370,3421.22,0.38,0,-20897,3470,3420,3380,3330,3290,3400,3310,26,1010,100,2080,5,1,26489500,899,14.15,1.28,12,0.17,240.00,2653.00,6010,20230622,-43.51,3340,20240625,1.65,4360,-22.13,20240216,3340,1.65,20240625,5930,-42.75,20230704,3340,1.65,20240625,5.04,N,396300,100,26 억,,99935,N,N,0,N,00,N
20240628,131320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3420,50,2,1.48,150538715,43996,97.54,3390,3450,3365,4380,2360,3370,3421.72,0.38,0,-20877,3470,3420,3380,3330,3290,3400,3310,26,1010,100,2080,5,1,26489500,906,14.25,1.29,12,0.17,240.00,2653.00,6010,20230622,-43.09,3340,20240625,2.40,4360,-21.56,20240216,3340,2.40,20240625,5930,-42.33,20230704,3340,2.40,20240625,5.04,N,396300,100,26 억,,99935,N,N,0,N,00,N
20240628,121318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3410,40,2,1.19,130234400,38033,84.32,3390,3450,3365,4380,2360,3370,3424.34,0.38,0,-19566,3470,3420,3380,3330,3290,3400,3310,26,1010,100,2080,5,1,26489500,903,14.21,1.29,12,0.14,240.00,2653.00,6010,20230622,-43.26,3340,20240625,2.10,4360,-21.79,20240216,3340,2.10,20240625,5930,-42.50,20230704,3340,2.10,20240625,5.04,N,396300,100,26 억,,99935,N,N,0,N,00,N
20240628,111256,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3400,30,2,0.89,100114385,29154,64.63,3390,3450,3390,4380,2360,3370,3434.13,0.38,0,-18694,3470,3420,3380,3330,3290,3400,3310,26,1010,100,2080,5,1,26489500,901,14.17,1.28,12,0.11,240.00,2653.00,6010,20230622,-43.43,3340,20240625,1.80,4360,-22.02,20240216,3340,1.80,20240625,5930,-42.66,20230704,3340,1.80,20240625,5.04,N,396300,100,26 억,,99935,N,N,0,N,00,N
20240628,101252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3425,55,2,1.63,96363545,28054,62.19,3390,3450,3390,4380,2360,3370,3435.09,0.38,0,-18683,3470,3420,3380,3330,3290,3400,3310,26,1010,100,2080,5,1,26489500,907,14.27,1.29,12,0.11,240.00,2653.00,6010,20230622,-43.01,3340,20240625,2.54,4360,-21.44,20240216,3340,2.54,20240625,5930,-42.24,20230704,3340,2.54,20240625,5.04,N,396300,100,26 억,,99935,N,N,0,N,00,N
20240628,091258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3425,55,2,1.63,82831250,24102,53.43,3390,3450,3390,4380,2360,3370,3436.88,0.38,0,-18395,3470,3420,3380,3330,3290,3400,3310,26,1010,100,2080,5,1,26489500,907,14.27,1.29,12,0.09,240.00,2653.00,6010,20230622,-43.01,3340,20240625,2.54,4360,-21.44,20240216,3340,2.54,20240625,5930,-42.24,20230704,3340,2.54,20240625,5.04,N,396300,100,26 억,,99935,N,N,0,N,00,N
20240627,161246,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3370,-45,5,-1.32,150602590,44672,134.68,3415,3430,3340,4435,2395,3415,3371.30,0.40,0,-5254,3468,3441,3413,3386,3358,3455,3400,26,1020,100,2110,5,1,26489500,893,14.04,1.27,12,0.17,240.00,2653.00,6050,20230621,-44.30,3340,20240627,0.90,4360,-22.71,20240216,3340,0.90,20240627,5930,-43.17,20230704,3340,0.90,20240627,5.05,N,396300,100,26 억,,105266,N,N,0,N,00,N
20240627,151252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3345,-70,5,-2.05,141215295,41870,126.23,3415,3430,3345,4435,2395,3415,3372.71,0.40,0,-4453,3468,3441,3413,3386,3358,3455,3400,26,1020,100,2110,5,1,26489500,886,13.94,1.26,12,0.16,240.00,2653.00,6050,20230621,-44.71,3340,20240625,0.15,4360,-23.28,20240216,3340,0.15,20240625,5930,-43.59,20230704,3340,0.15,20240625,5.05,N,396300,100,26 억,,105266,N,N,0,N,00,N
20240627,141251,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3380,-35,5,-1.02,92859065,27442,82.73,3415,3430,3360,4435,2395,3415,3383.83,0.40,0,-3814,3468,3441,3413,3386,3358,3455,3400,26,1020,100,2110,5,1,26489500,895,14.08,1.27,12,0.10,240.00,2653.00,6050,20230621,-44.13,3340,20240625,1.20,4360,-22.48,20240216,3340,1.20,20240625,5930,-43.00,20230704,3340,1.20,20240625,5.05,N,396300,100,26 억,,105266,N,N,0,N,00,N
20240627,131251,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3385,-30,5,-0.88,56187280,16574,49.97,3415,3430,3370,4435,2395,3415,3390.09,0.40,0,-3483,3468,3441,3413,3386,3358,3455,3400,26,1020,100,2110,5,1,26489500,897,14.10,1.28,12,0.06,240.00,2653.00,6050,20230621,-44.05,3340,20240625,1.35,4360,-22.36,20240216,3340,1.35,20240625,5930,-42.92,20230704,3340,1.35,20240625,5.05,N,396300,100,26 억,,105266,N,N,0,N,00,N
20240627,121252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3375,-40,5,-1.17,53461705,15767,47.53,3415,3430,3370,4435,2395,3415,3390.73,0.40,0,-3117,3468,3441,3413,3386,3358,3455,3400,26,1020,100,2110,5,1,26489500,894,14.06,1.27,12,0.06,240.00,2653.00,6050,20230621,-44.21,3340,20240625,1.05,4360,-22.59,20240216,3340,1.05,20240625,5930,-43.09,20230704,3340,1.05,20240625,5.05,N,396300,100,26 억,,105266,N,N,0,N,00,N
20240627,111252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3400,-15,5,-0.44,37039940,10913,32.90,3415,3430,3380,4435,2395,3415,3394.11,0.40,0,-6,3468,3441,3413,3386,3358,3455,3400,26,1020,100,2110,5,1,26489500,901,14.17,1.28,12,0.04,240.00,2653.00,6050,20230621,-43.80,3340,20240625,1.80,4360,-22.02,20240216,3340,1.80,20240625,5930,-42.66,20230704,3340,1.80,20240625,5.05,N,396300,100,26 억,,105266,N,N,0,N,00,N
20240627,101252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3400,-15,5,-0.44,27528940,8105,24.43,3415,3430,3390,4435,2395,3415,3396.54,0.40,0,473,3468,3441,3413,3386,3358,3455,3400,26,1020,100,2110,5,1,26489500,901,14.17,1.28,12,0.03,240.00,2653.00,6050,20230621,-43.80,3340,20240625,1.80,4360,-22.02,20240216,3340,1.80,20240625,5930,-42.66,20230704,3340,1.80,20240625,5.05,N,396300,100,26 억,,105266,N,N,0,N,00,N
20240627,091252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3390,-25,5,-0.73,12580760,3697,11.15,3415,3430,3390,4435,2395,3415,3402.96,0.40,0,-1528,3468,3441,3413,3386,3358,3455,3400,26,1020,100,2110,5,1,26489500,898,14.12,1.28,12,0.01,240.00,2653.00,6050,20230621,-43.97,3340,20240625,1.50,4360,-22.25,20240216,3340,1.50,20240625,5930,-42.83,20230704,3340,1.50,20240625,5.05,N,396300,100,26 억,,105266,N,N,0,N,00,N
20240626,161247,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3415,15,2,0.44,112871905,33143,31.53,3390,3440,3385,4420,2380,3400,3405.59,0.41,0,-2929,3546,3472,3406,3332,3266,3440,3300,26,1020,100,2100,5,1,26489500,905,14.23,1.29,12,0.13,240.00,2653.00,6090,20230620,-43.92,3340,20240625,2.25,4360,-21.67,20240216,3340,2.25,20240625,5930,-42.41,20230704,3340,2.25,20240625,5.00,N,396300,100,26 억,,107824,N,N,0,N,00,N
20240626,151252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3420,20,2,0.59,109167355,32058,30.50,3390,3440,3385,4420,2380,3400,3405.31,0.41,0,-2776,3546,3472,3406,3332,3266,3440,3300,26,1020,100,2100,5,1,26489500,906,14.25,1.29,12,0.12,240.00,2653.00,6090,20230620,-43.84,3340,20240625,2.40,4360,-21.56,20240216,3340,2.40,20240625,5930,-42.33,20230704,3340,2.40,20240625,5.00,N,396300,100,26 억,,107824,N,N,0,N,00,N
20240626,141248,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3430,30,2,0.88,52843705,15487,14.74,3390,3440,3385,4420,2380,3400,3412.13,0.41,0,-3759,3546,3472,3406,3332,3266,3440,3300,26,1020,100,2100,5,1,26489500,909,14.29,1.29,12,0.06,240.00,2653.00,6090,20230620,-43.68,3340,20240625,2.69,4360,-21.33,20240216,3340,2.69,20240625,5930,-42.16,20230704,3340,2.69,20240625,5.00,N,396300,100,26 억,,107824,N,N,0,N,00,N
20240626,131248,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3425,25,2,0.74,45549240,13352,12.70,3390,3440,3385,4420,2380,3400,3411.42,0.41,0,-3393,3546,3472,3406,3332,3266,3440,3300,26,1020,100,2100,5,1,26489500,907,14.27,1.29,12,0.05,240.00,2653.00,6090,20230620,-43.76,3340,20240625,2.54,4360,-21.44,20240216,3340,2.54,20240625,5930,-42.24,20230704,3340,2.54,20240625,5.00,N,396300,100,26 억,,107824,N,N,0,N,00,N
20240626,121246,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3405,5,2,0.15,42687375,12514,11.91,3390,3440,3385,4420,2380,3400,3411.17,0.41,0,-3180,3546,3472,3406,3332,3266,3440,3300,26,1020,100,2100,5,1,26489500,902,14.19,1.28,12,0.05,240.00,2653.00,6090,20230620,-44.09,3340,20240625,1.95,4360,-21.90,20240216,3340,1.95,20240625,5930,-42.58,20230704,3340,1.95,20240625,5.00,N,396300,100,26 억,,107824,N,N,0,N,00,N
20240626,111249,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3435,35,2,1.03,40573160,11895,11.32,3390,3435,3385,4420,2380,3400,3410.94,0.41,0,-3179,3546,3472,3406,3332,3266,3440,3300,26,1020,100,2100,5,1,26489500,910,14.31,1.29,12,0.04,240.00,2653.00,6090,20230620,-43.60,3340,20240625,2.84,4360,-21.22,20240216,3340,2.84,20240625,5930,-42.07,20230704,3340,2.84,20240625,5.00,N,396300,100,26 억,,107824,N,N,0,N,00,N
20240626,101246,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3410,10,2,0.29,23632295,6947,6.61,3390,3430,3385,4420,2380,3400,3401.80,0.41,0,-1432,3546,3472,3406,3332,3266,3440,3300,26,1020,100,2100,5,1,26489500,903,14.21,1.29,12,0.03,240.00,2653.00,6090,20230620,-44.01,3340,20240625,2.10,4360,-21.79,20240216,3340,2.10,20240625,5930,-42.50,20230704,3340,2.10,20240625,5.00,N,396300,100,26 억,,107824,N,N,0,N,00,N
20240626,091250,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3395,-5,5,-0.15,4336160,1271,1.21,3390,3430,3390,4420,2380,3400,3411.61,0.41,0,-410,3546,3472,3406,3332,3266,3440,3300,26,1020,100,2100,5,1,26489500,899,14.15,1.28,12,0.00,240.00,2653.00,6090,20230620,-44.25,3340,20240625,1.65,4360,-22.13,20240216,3340,1.65,20240625,5930,-42.75,20230704,3340,1.65,20240625,5.00,N,396300,100,26 억,,107824,N,N,0,N,00,N
20240625,161245,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3400,-55,5,-1.59,356036615,104704,145.44,3435,3480,3340,4490,2420,3455,3400.41,0.36,0,12312,3565,3510,3475,3420,3385,3492,3402,26,1035,100,2140,5,1,26489500,901,14.17,1.28,12,0.40,240.00,2653.00,6160,20230619,-44.81,3340,20240625,1.80,4360,-22.02,20240216,3340,1.80,20240625,5930,-42.66,20230704,3340,1.80,20240625,5.03,N,396300,100,26 억,,95405,N,N,0,N,00,N
20240625,151243,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3415,-40,5,-1.16,338000845,99405,138.08,3435,3480,3340,4490,2420,3455,3400.24,0.36,0,11996,3565,3510,3475,3420,3385,3492,3402,26,1035,100,2140,5,1,26489500,905,14.23,1.29,12,0.38,240.00,2653.00,6160,20230619,-44.56,3340,20240625,2.25,4360,-21.67,20240216,3340,2.25,20240625,5930,-42.41,20230704,3340,2.25,20240625,5.03,N,396300,100,26 억,,95405,N,N,0,N,00,N
20240625,141247,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3395,-60,5,-1.74,325132370,95623,132.83,3435,3480,3340,4490,2420,3455,3400.15,0.36,0,13105,3565,3510,3475,3420,3385,3492,3402,26,1035,100,2140,5,1,26489500,899,14.15,1.28,12,0.36,240.00,2653.00,6160,20230619,-44.89,3340,20240625,1.65,4360,-22.13,20240216,3340,1.65,20240625,5930,-42.75,20230704,3340,1.65,20240625,5.03,N,396300,100,26 억,,95405,N,N,0,N,00,N
20240625,131247,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3390,-65,5,-1.88,309354505,90969,126.37,3435,3480,3340,4490,2420,3455,3400.66,0.36,0,15306,3565,3510,3475,3420,3385,3492,3402,26,1035,100,2140,5,1,26489500,898,14.12,1.28,12,0.34,240.00,2653.00,6160,20230619,-44.97,3340,20240625,1.50,4360,-22.25,20240216,3340,1.50,20240625,5930,-42.83,20230704,3340,1.50,20240625,5.03,N,396300,100,26 억,,95405,N,N,0,N,00,N
20240625,121250,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3380,-75,5,-2.17,293044890,86142,119.66,3435,3480,3340,4490,2420,3455,3401.88,0.36,0,15631,3565,3510,3475,3420,3385,3492,3402,26,1035,100,2140,5,1,26489500,895,14.08,1.27,12,0.33,240.00,2653.00,6160,20230619,-45.13,3340,20240625,1.20,4360,-22.48,20240216,3340,1.20,20240625,5930,-43.00,20230704,3340,1.20,20240625,5.03,N,396300,100,26 억,,95405,N,N,0,N,00,N
20240625,111248,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3405,-50,5,-1.45,184696620,54001,75.01,3435,3480,3370,4490,2420,3455,3420.24,0.36,0,9805,3565,3510,3475,3420,3385,3492,3402,26,1035,100,2140,5,1,26489500,902,14.19,1.28,12,0.20,240.00,2653.00,6160,20230619,-44.72,3370,20240625,1.04,4360,-21.90,20240216,3370,1.04,20240625,5930,-42.58,20230704,3370,1.04,20240625,5.03,N,396300,100,26 억,,95405,N,N,0,N,00,N
20240625,101246,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3440,-15,5,-0.43,44232875,12825,17.82,3435,3480,3430,4490,2420,3455,3448.96,0.36,0,2432,3565,3510,3475,3420,3385,3492,3402,26,1035,100,2140,5,1,26489500,911,14.33,1.30,12,0.05,240.00,2653.00,6160,20230619,-44.16,3410,20240530,0.88,4360,-21.10,20240216,3410,0.88,20240530,5930,-41.99,20230704,3410,0.88,20240530,5.03,N,396300,100,26 억,,95405,N,N,0,N,00,N
20240625,091245,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3455,0,3,0.00,8359225,2420,3.36,3435,3470,3430,4490,2420,3455,3454.23,0.36,0,200,3565,3510,3475,3420,3385,3492,3402,26,1035,100,2140,5,1,26489500,915,14.40,1.30,12,0.01,240.00,2653.00,6160,20230619,-43.91,3410,20240530,1.32,4360,-20.76,20240216,3410,1.32,20240530,5930,-41.74,20230704,3410,1.32,20240530,5.03,N,396300,100,26 억,,95405,N,N,0,N,00,N
20240624,161245,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3455,-45,5,-1.29,246313805,71129,163.61,3480,3530,3440,4550,2450,3500,3462.92,0.46,0,-27346,3553,3526,3503,3476,3453,3540,3490,26,1050,100,2170,5,1,26489500,915,14.40,1.30,12,0.27,240.00,2653.00,6230,20230616,-44.54,3410,20240530,1.32,4360,-20.76,20240216,3410,1.32,20240530,5930,-41.74,20230704,3410,1.32,20240530,5.05,N,396300,100,26 억,,123011,N,N,0,N,00,N
20240624,151241,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3440,-60,5,-1.71,236395660,68248,156.99,3480,3530,3440,4550,2450,3500,3463.77,0.46,0,-26589,3553,3526,3503,3476,3453,3540,3490,26,1050,100,2170,5,1,26489500,911,14.33,1.30,12,0.26,240.00,2653.00,6230,20230616,-44.78,3410,20240530,0.88,4360,-21.10,20240216,3410,0.88,20240530,5930,-41.99,20230704,3410,0.88,20240530,5.05,N,396300,100,26 억,,123011,N,N,0,N,00,N
20240624,141243,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3455,-45,5,-1.29,203697535,58762,135.17,3480,3530,3445,4550,2450,3500,3466.48,0.46,0,-25090,3553,3526,3503,3476,3453,3540,3490,26,1050,100,2170,5,1,26489500,915,14.40,1.30,12,0.22,240.00,2653.00,6230,20230616,-44.54,3410,20240530,1.32,4360,-20.76,20240216,3410,1.32,20240530,5930,-41.74,20230704,3410,1.32,20240530,5.05,N,396300,100,26 억,,123011,N,N,0,N,00,N
20240624,131240,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3450,-50,5,-1.43,150447825,43319,99.64,3480,3530,3445,4550,2450,3500,3473.02,0.46,0,-17187,3553,3526,3503,3476,3453,3540,3490,26,1050,100,2170,5,1,26489500,914,14.38,1.30,12,0.16,240.00,2653.00,6230,20230616,-44.62,3410,20240530,1.17,4360,-20.87,20240216,3410,1.17,20240530,5930,-41.82,20230704,3410,1.17,20240530,5.05,N,396300,100,26 억,,123011,N,N,0,N,00,N
20240624,121242,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3465,-35,5,-1.00,130265545,37481,86.21,3480,3530,3445,4550,2450,3500,3475.51,0.46,0,-15656,3553,3526,3503,3476,3453,3540,3490,26,1050,100,2170,5,1,26489500,918,14.44,1.31,12,0.14,240.00,2653.00,6230,20230616,-44.38,3410,20240530,1.61,4360,-20.53,20240216,3410,1.61,20240530,5930,-41.57,20230704,3410,1.61,20240530,5.05,N,396300,100,26 억,,123011,N,N,0,N,00,N
20240624,111244,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3455,-45,5,-1.29,116219675,33422,76.88,3480,3530,3445,4550,2450,3500,3477.34,0.46,0,-15187,3553,3526,3503,3476,3453,3540,3490,26,1050,100,2170,5,1,26489500,915,14.40,1.30,12,0.13,240.00,2653.00,6230,20230616,-44.54,3410,20240530,1.32,4360,-20.76,20240216,3410,1.32,20240530,5930,-41.74,20230704,3410,1.32,20240530,5.05,N,396300,100,26 억,,123011,N,N,0,N,00,N
20240624,101242,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3495,-5,5,-0.14,53132795,15234,35.04,3480,3530,3470,4550,2450,3500,3487.78,0.46,0,-6091,3553,3526,3503,3476,3453,3540,3490,26,1050,100,2170,5,1,26489500,926,14.56,1.32,12,0.06,240.00,2653.00,6230,20230616,-43.90,3410,20240530,2.49,4360,-19.84,20240216,3410,2.49,20240530,5930,-41.06,20230704,3410,2.49,20240530,5.05,N,396300,100,26 억,,123011,N,N,0,N,00,N
20240624,091243,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3515,15,2,0.43,11343015,3238,7.45,3480,3530,3480,4550,2450,3500,3503.09,0.46,0,-2589,3553,3526,3503,3476,3453,3540,3490,26,1050,100,2170,5,1,26489500,931,14.65,1.32,12,0.01,240.00,2653.00,6230,20230616,-43.58,3410,20240530,3.08,4360,-19.38,20240216,3410,3.08,20240530,5930,-40.73,20230704,3410,3.08,20240530,5.05,N,396300,100,26 억,,123011,N,N,0,N,00,N
20240621,161159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3500,-10,5,-0.28,149227405,42597,55.33,3480,3530,3480,4560,2460,3510,3503.25,0.49,0,-6586,3666,3587,3541,3462,3416,3627,3502,26,1050,100,2170,5,1,26489500,927,14.58,1.32,12,0.16,240.00,2653.00,6280,20230615,-44.27,3410,20240530,2.64,4360,-19.72,20240216,3410,2.64,20240530,6050,-42.15,20230621,3410,2.64,20240530,5.02,N,396300,100,26 억,,129597,N,N,0,N,00,N
20240621,151159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3495,-15,5,-0.43,140546965,40114,52.10,3480,3530,3480,4560,2460,3510,3503.69,0.49,0,-6308,3666,3587,3541,3462,3416,3627,3502,26,1050,100,2170,5,1,26489500,926,14.56,1.32,12,0.15,240.00,2653.00,6280,20230615,-44.35,3410,20240530,2.49,4360,-19.84,20240216,3410,2.49,20240530,6050,-42.23,20230621,3410,2.49,20240530,5.02,N,396300,100,26 억,,129597,N,N,0,N,00,N
20240621,141157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3495,-15,5,-0.43,129288630,36895,47.92,3480,3530,3480,4560,2460,3510,3504.23,0.49,0,-5753,3666,3587,3541,3462,3416,3627,3502,26,1050,100,2170,5,1,26489500,926,14.56,1.32,12,0.14,240.00,2653.00,6280,20230615,-44.35,3410,20240530,2.49,4360,-19.84,20240216,3410,2.49,20240530,6050,-42.23,20230621,3410,2.49,20240530,5.02,N,396300,100,26 억,,129597,N,N,0,N,00,N
20240621,131200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3515,5,2,0.14,83619005,23855,30.98,3480,3530,3480,4560,2460,3510,3505.30,0.49,0,-5668,3666,3587,3541,3462,3416,3627,3502,26,1050,100,2170,5,1,26489500,931,14.65,1.32,12,0.09,240.00,2653.00,6280,20230615,-44.03,3410,20240530,3.08,4360,-19.38,20240216,3410,3.08,20240530,6050,-41.90,20230621,3410,3.08,20240530,5.02,N,396300,100,26 억,,129597,N,N,0,N,00,N
20240621,121203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3515,5,2,0.14,70923895,20242,26.29,3480,3530,3480,4560,2460,3510,3503.79,0.49,0,-5668,3666,3587,3541,3462,3416,3627,3502,26,1050,100,2170,5,1,26489500,931,14.65,1.32,12,0.08,240.00,2653.00,6280,20230615,-44.03,3410,20240530,3.08,4360,-19.38,20240216,3410,3.08,20240530,6050,-41.90,20230621,3410,3.08,20240530,5.02,N,396300,100,26 억,,129597,N,N,0,N,00,N
20240621,111200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3515,5,2,0.14,64057020,18289,23.75,3480,3530,3480,4560,2460,3510,3502.48,0.49,0,-5668,3666,3587,3541,3462,3416,3627,3502,26,1050,100,2170,5,1,26489500,931,14.65,1.32,12,0.07,240.00,2653.00,6280,20230615,-44.03,3410,20240530,3.08,4360,-19.38,20240216,3410,3.08,20240530,6050,-41.90,20230621,3410,3.08,20240530,5.02,N,396300,100,26 억,,129597,N,N,0,N,00,N
20240621,101157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3515,5,2,0.14,48799075,13938,18.10,3480,3530,3480,4560,2460,3510,3501.14,0.49,0,-4081,3666,3587,3541,3462,3416,3627,3502,26,1050,100,2170,5,1,26489500,931,14.65,1.32,12,0.05,240.00,2653.00,6280,20230615,-44.03,3410,20240530,3.08,4360,-19.38,20240216,3410,3.08,20240530,6050,-41.90,20230621,3410,3.08,20240530,5.02,N,396300,100,26 억,,129597,N,N,0,N,00,N
20240621,091203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3515,5,2,0.14,12384595,3531,4.59,3480,3530,3480,4560,2460,3510,3507.37,0.49,0,93,3666,3587,3541,3462,3416,3627,3502,26,1050,100,2170,5,1,26489500,931,14.65,1.32,12,0.01,240.00,2653.00,6280,20230615,-44.03,3410,20240530,3.08,4360,-19.38,20240216,3410,3.08,20240530,6050,-41.90,20230621,3410,3.08,20240530,5.02,N,396300,100,26 억,,129597,N,N,0,N,00,N
20240620,161154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3510,25,2,0.72,271506460,76991,19.27,3505,3620,3495,4530,2440,3485,3526.99,0.47,0,5904,3805,3645,3560,3400,3315,3725,3480,26,1045,100,2160,5,1,26489500,930,14.62,1.32,12,0.29,240.00,2653.00,6450,20230614,-45.58,3410,20240530,2.93,4360,-19.50,20240216,3410,2.93,20240530,6090,-42.36,20230620,3410,2.93,20240530,5.03,N,396300,100,26 억,,125824,N,N,0,N,00,N
20240620,151151,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3530,45,2,1.29,232191930,65796,16.47,3505,3620,3495,4530,2440,3485,3528.97,0.47,0,5956,3805,3645,3560,3400,3315,3725,3480,26,1045,100,2160,5,1,26489500,935,14.71,1.33,12,0.25,240.00,2653.00,6450,20230614,-45.27,3410,20240530,3.52,4360,-19.04,20240216,3410,3.52,20240530,6090,-42.04,20230620,3410,3.52,20240530,5.03,N,396300,100,26 억,,125824,N,N,0,N,00,N
20240620,141156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3530,45,2,1.29,209875020,59478,14.89,3505,3620,3495,4530,2440,3485,3528.62,0.47,0,3800,3805,3645,3560,3400,3315,3725,3480,26,1045,100,2160,5,1,26489500,935,14.71,1.33,12,0.22,240.00,2653.00,6450,20230614,-45.27,3410,20240530,3.52,4360,-19.04,20240216,3410,3.52,20240530,6090,-42.04,20230620,3410,3.52,20240530,5.03,N,396300,100,26 억,,125824,N,N,0,N,00,N
20240620,131154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3525,40,2,1.15,199266905,56468,14.14,3505,3620,3495,4530,2440,3485,3528.85,0.47,0,2907,3805,3645,3560,3400,3315,3725,3480,26,1045,100,2160,5,1,26489500,934,14.69,1.33,12,0.21,240.00,2653.00,6450,20230614,-45.35,3410,20240530,3.37,4360,-19.15,20240216,3410,3.37,20240530,6090,-42.12,20230620,3410,3.37,20240530,5.03,N,396300,100,26 억,,125824,N,N,0,N,00,N
20240620,121155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3520,35,2,1.00,188266660,53342,13.35,3505,3620,3495,4530,2440,3485,3529.43,0.47,0,2907,3805,3645,3560,3400,3315,3725,3480,26,1045,100,2160,5,1,26489500,932,14.67,1.33,12,0.20,240.00,2653.00,6450,20230614,-45.43,3410,20240530,3.23,4360,-19.27,20240216,3410,3.23,20240530,6090,-42.20,20230620,3410,3.23,20240530,5.03,N,396300,100,26 억,,125824,N,N,0,N,00,N
20240620,111155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3515,30,2,0.86,168824910,47791,11.96,3505,3620,3500,4530,2440,3485,3532.57,0.47,0,2233,3805,3645,3560,3400,3315,3725,3480,26,1045,100,2160,5,1,26489500,931,14.65,1.32,12,0.18,240.00,2653.00,6450,20230614,-45.50,3410,20240530,3.08,4360,-19.38,20240216,3410,3.08,20240530,6090,-42.28,20230620,3410,3.08,20240530,5.03,N,396300,100,26 억,,125824,N,N,0,N,00,N
20240620,101157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3510,25,2,0.72,133126140,37617,9.42,3505,3620,3500,4530,2440,3485,3538.99,0.47,0,455,3805,3645,3560,3400,3315,3725,3480,26,1045,100,2160,5,1,26489500,930,14.62,1.32,12,0.14,240.00,2653.00,6450,20230614,-45.58,3410,20240530,2.93,4360,-19.50,20240216,3410,2.93,20240530,6090,-42.36,20230620,3410,2.93,20240530,5.03,N,396300,100,26 억,,125824,N,N,0,N,00,N
20240620,091202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3535,50,2,1.43,60978215,17162,4.30,3505,3620,3505,4530,2440,3485,3553.09,0.47,0,-778,3805,3645,3560,3400,3315,3725,3480,26,1045,100,2160,5,1,26489500,936,14.73,1.33,12,0.06,240.00,2653.00,6450,20230614,-45.19,3410,20240530,3.67,4360,-18.92,20240216,3410,3.67,20240530,6090,-41.95,20230620,3410,3.67,20240530,5.03,N,396300,100,26 억,,125824,N,N,0,N,00,N
20240619,161150,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3485,50,2,1.46,1430975260,398807,651.95,3480,3720,3475,4465,2405,3435,3588.30,0.34,0,29650,3531,3482,3456,3407,3381,3470,3395,26,1030,100,2120,5,1,26489500,923,14.52,1.31,12,1.51,240.00,2653.00,6520,20230613,-46.55,3410,20240530,2.20,4360,-20.07,20240216,3410,2.20,20240530,6160,-43.43,20230619,3410,2.20,20240530,4.97,N,396300,100,26 억,,91177,N,N,0,N,00,N
20240619,151151,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3500,65,2,1.89,1391514240,387492,633.46,3480,3720,3475,4465,2405,3435,3591.08,0.34,0,34641,3531,3482,3456,3407,3381,3470,3395,26,1030,100,2120,5,1,26489500,927,14.58,1.32,12,1.46,240.00,2653.00,6520,20230613,-46.32,3410,20240530,2.64,4360,-19.72,20240216,3410,2.64,20240530,6160,-43.18,20230619,3410,2.64,20240530,4.97,N,396300,100,26 억,,91177,N,N,0,N,00,N
20240619,141159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3495,60,2,1.75,1349951390,375632,614.07,3480,3720,3475,4465,2405,3435,3593.81,0.34,0,34701,3531,3482,3456,3407,3381,3470,3395,26,1030,100,2120,5,1,26489500,926,14.56,1.32,12,1.42,240.00,2653.00,6520,20230613,-46.40,3410,20240530,2.49,4360,-19.84,20240216,3410,2.49,20240530,6160,-43.26,20230619,3410,2.49,20240530,4.97,N,396300,100,26 억,,91177,N,N,0,N,00,N
20240619,131147,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3510,75,2,2.18,1282891375,356420,582.66,3480,3720,3480,4465,2405,3435,3599.38,0.34,0,28906,3531,3482,3456,3407,3381,3470,3395,26,1030,100,2120,5,1,26489500,930,14.62,1.32,12,1.35,240.00,2653.00,6520,20230613,-46.17,3410,20240530,2.93,4360,-19.50,20240216,3410,2.93,20240530,6160,-43.02,20230619,3410,2.93,20240530,4.97,N,396300,100,26 억,,91177,N,N,0,N,00,N
20240619,121147,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3505,70,2,2.04,1199584230,332616,543.75,3480,3720,3480,4465,2405,3435,3606.51,0.34,0,23576,3531,3482,3456,3407,3381,3470,3395,26,1030,100,2120,5,1,26489500,928,14.60,1.32,12,1.26,240.00,2653.00,6520,20230613,-46.24,3410,20240530,2.79,4360,-19.61,20240216,3410,2.79,20240530,6160,-43.10,20230619,3410,2.79,20240530,4.97,N,396300,100,26 억,,91177,N,N,0,N,00,N
20240619,111151,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3520,85,2,2.47,1148029310,317915,519.72,3480,3720,3480,4465,2405,3435,3611.12,0.34,0,24785,3531,3482,3456,3407,3381,3470,3395,26,1030,100,2120,5,1,26489500,932,14.67,1.33,12,1.20,240.00,2653.00,6520,20230613,-46.01,3410,20240530,3.23,4360,-19.27,20240216,3410,3.23,20240530,6160,-42.86,20230619,3410,3.23,20240530,4.97,N,396300,100,26 억,,91177,N,N,0,N,00,N
20240619,101154,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3565,130,2,3.78,1046871545,289146,472.68,3480,3720,3480,4465,2405,3435,3620.56,0.34,0,26057,3531,3482,3456,3407,3381,3470,3395,26,1030,100,2120,5,1,26489500,944,14.85,1.34,12,1.09,240.00,2653.00,6520,20230613,-45.32,3410,20240530,4.55,4360,-18.23,20240216,3410,4.55,20240530,6160,-42.13,20230619,3410,4.55,20240530,4.97,N,396300,100,26 억,,91177,N,N,0,N,00,N
20240619,091158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3635,200,2,5.82,697287880,191942,313.78,3480,3720,3480,4465,2405,3435,3632.81,0.34,0,34959,3531,3482,3456,3407,3381,3470,3395,26,1030,100,2120,5,1,26489500,963,15.15,1.37,12,0.72,240.00,2653.00,6520,20230613,-44.25,3410,20240530,6.60,4360,-16.63,20240216,3410,6.60,20240530,6160,-40.99,20230619,3410,6.60,20240530,4.97,N,396300,100,26 억,,91177,N,N,0,N,00,N
20240618,161143,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3435,-50,5,-1.43,210896625,61106,92.59,3455,3505,3430,4530,2440,3485,3451.33,0.40,0,-16707,3545,3515,3480,3450,3415,3530,3465,26,1045,100,2160,5,1,26489500,910,14.31,1.29,12,0.23,240.00,2653.00,6520,20230613,-47.32,3410,20240530,0.73,4360,-21.22,20240216,3410,0.73,20240530,6160,-44.24,20230619,3410,0.73,20240530,4.96,N,396300,100,26 억,,106583,N,N,5,N,00,N
20240618,151144,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3445,-40,5,-1.15,183069150,53005,80.32,3455,3505,3430,4530,2440,3485,3453.81,0.40,0,-15727,3545,3515,3480,3450,3415,3530,3465,26,1045,100,2160,5,1,26489500,913,14.35,1.30,12,0.20,240.00,2653.00,6520,20230613,-47.16,3410,20240530,1.03,4360,-20.99,20240216,3410,1.03,20240530,6160,-44.07,20230619,3410,1.03,20240530,4.96,N,396300,100,26 억,,106583,N,N,5,N,00,N
20240618,141148,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3455,-30,5,-0.86,137089025,39648,60.08,3455,3505,3440,4530,2440,3485,3457.65,0.40,0,-13617,3545,3515,3480,3450,3415,3530,3465,26,1045,100,2160,5,1,26489500,915,14.40,1.30,12,0.15,240.00,2653.00,6520,20230613,-47.01,3410,20240530,1.32,4360,-20.76,20240216,3410,1.32,20240530,6160,-43.91,20230619,3410,1.32,20240530,4.96,N,396300,100,26 억,,106583,N,N,5,N,00,N
20240618,131148,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3455,-30,5,-0.86,111348985,32197,48.79,3455,3505,3440,4530,2440,3485,3458.37,0.40,0,-12155,3545,3515,3480,3450,3415,3530,3465,26,1045,100,2160,5,1,26489500,915,14.40,1.30,12,0.12,240.00,2653.00,6520,20230613,-47.01,3410,20240530,1.32,4360,-20.76,20240216,3410,1.32,20240530,6160,-43.91,20230619,3410,1.32,20240530,4.96,N,396300,100,26 억,,106583,N,N,5,N,00,N
20240618,121145,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3445,-40,5,-1.15,101842725,29442,44.61,3455,3505,3440,4530,2440,3485,3459.10,0.40,0,-11301,3545,3515,3480,3450,3415,3530,3465,26,1045,100,2160,5,1,26489500,913,14.35,1.30,12,0.11,240.00,2653.00,6520,20230613,-47.16,3410,20240530,1.03,4360,-20.99,20240216,3410,1.03,20240530,6160,-44.07,20230619,3410,1.03,20240530,4.96,N,396300,100,26 억,,106583,N,N,5,N,00,N
20240618,111145,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3450,-35,5,-1.00,98813720,28564,43.28,3455,3505,3440,4530,2440,3485,3459.38,0.40,0,-11268,3545,3515,3480,3450,3415,3530,3465,26,1045,100,2160,5,1,26489500,914,14.38,1.30,12,0.11,240.00,2653.00,6520,20230613,-47.09,3410,20240530,1.17,4360,-20.87,20240216,3410,1.17,20240530,6160,-43.99,20230619,3410,1.17,20240530,4.96,N,396300,100,26 억,,106583,N,N,5,N,00,N
20240618,101144,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3465,-20,5,-0.57,52619190,15170,22.99,3455,3505,3455,4530,2440,3485,3468.63,0.40,0,-5192,3545,3515,3480,3450,3415,3530,3465,26,1045,100,2160,5,1,26489500,918,14.44,1.31,12,0.06,240.00,2653.00,6520,20230613,-46.86,3410,20240530,1.61,4360,-20.53,20240216,3410,1.61,20240530,6160,-43.75,20230619,3410,1.61,20240530,4.96,N,396300,100,26 억,,106583,N,N,5,N,00,N
20240618,091153,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3480,-5,5,-0.14,18505060,5328,8.07,3455,3505,3455,4530,2440,3485,3473.17,0.40,0,-427,3545,3515,3480,3450,3415,3530,3465,26,1045,100,2160,5,1,26489500,922,14.50,1.31,12,0.02,240.00,2653.00,6520,20230613,-46.63,3410,20240530,2.05,4360,-20.18,20240216,3410,2.05,20240530,6160,-43.51,20230619,3410,2.05,20240530,4.96,N,396300,100,26 억,,106583,N,N,5,N,00,N
20240617,161135,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3485,0,3,0.00,228382420,65897,89.22,3460,3510,3445,4530,2440,3485,3465.75,0.41,0,-1372,3578,3531,3503,3456,3428,3517,3442,26,1045,100,2160,5,1,26489500,923,14.52,1.31,12,0.25,240.00,2653.00,6520,20230613,-46.55,3410,20240530,2.20,4360,-20.07,20240216,3410,2.20,20240530,6160,-43.43,20230619,3410,2.20,20240530,4.96,N,396300,100,26 억,,107955,N,N,5,N,00,N
20240617,151143,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3450,-35,5,-1.00,197793585,57040,77.23,3460,3510,3450,4530,2440,3485,3467.63,0.41,0,-1283,3578,3531,3503,3456,3428,3517,3442,26,1045,100,2160,5,1,26489500,914,14.38,1.30,12,0.22,240.00,2653.00,6520,20230613,-47.09,3410,20240530,1.17,4360,-20.87,20240216,3410,1.17,20240530,6160,-43.99,20230619,3410,1.17,20240530,4.96,N,396300,100,26 억,,107955,N,N,2,N,00,N
20240617,141132,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3465,-20,5,-0.57,157626445,45415,61.49,3460,3510,3455,4530,2440,3485,3470.80,0.41,0,400,3578,3531,3503,3456,3428,3517,3442,26,1045,100,2160,5,1,26489500,918,14.44,1.31,12,0.17,240.00,2653.00,6520,20230613,-46.86,3410,20240530,1.61,4360,-20.53,20240216,3410,1.61,20240530,6160,-43.75,20230619,3410,1.61,20240530,4.96,N,396300,100,26 억,,107955,N,N,2,N,00,N
20240617,131133,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3470,-15,5,-0.43,145266050,41843,56.65,3460,3510,3455,4530,2440,3485,3471.69,0.41,0,3549,3578,3531,3503,3456,3428,3517,3442,26,1045,100,2160,5,1,26489500,919,14.46,1.31,12,0.16,240.00,2653.00,6520,20230613,-46.78,3410,20240530,1.76,4360,-20.41,20240216,3410,1.76,20240530,6160,-43.67,20230619,3410,1.76,20240530,4.96,N,396300,100,26 억,,107955,N,N,2,N,00,N
20240617,121132,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3460,-25,5,-0.72,135785100,39102,52.94,3460,3510,3455,4530,2440,3485,3472.59,0.41,0,3777,3578,3531,3503,3456,3428,3517,3442,26,1045,100,2160,5,1,26489500,917,14.42,1.30,12,0.15,240.00,2653.00,6520,20230613,-46.93,3410,20240530,1.47,4360,-20.64,20240216,3410,1.47,20240530,6160,-43.83,20230619,3410,1.47,20240530,4.96,N,396300,100,26 억,,107955,N,N,2,N,00,N
20240617,111123,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3500,15,2,0.43,91141345,26236,35.52,3460,3510,3455,4530,2440,3485,3473.90,0.41,0,5659,3578,3531,3503,3456,3428,3517,3442,26,1045,100,2160,5,1,26489500,927,14.58,1.32,12,0.10,240.00,2653.00,6520,20230613,-46.32,3410,20240530,2.64,4360,-19.72,20240216,3410,2.64,20240530,6160,-43.18,20230619,3410,2.64,20240530,4.96,N,396300,100,26 억,,107955,N,N,2,N,00,N
20240617,101124,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3510,25,2,0.72,70018250,20201,27.35,3460,3510,3455,4530,2440,3485,3466.08,0.41,0,7614,3578,3531,3503,3456,3428,3517,3442,26,1045,100,2160,5,1,26489500,930,14.62,1.32,12,0.08,240.00,2653.00,6520,20230613,-46.17,3410,20240530,2.93,4360,-19.50,20240216,3410,2.93,20240530,6160,-43.02,20230619,3410,2.93,20240530,4.96,N,396300,100,26 억,,107955,N,N,2,N,00,N
20240617,091127,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3480,-5,5,-0.14,16753540,4842,6.56,3460,3485,3455,4530,2440,3485,3460.05,0.41,0,1126,3578,3531,3503,3456,3428,3517,3442,26,1045,100,2160,5,1,26489500,922,14.50,1.31,12,0.02,240.00,2653.00,6520,20230613,-46.63,3410,20240530,2.05,4360,-20.18,20240216,3410,2.05,20240530,6160,-43.51,20230619,3410,2.05,20240530,4.96,N,396300,100,26 억,,107955,N,N,2,N,00,N
20240614,160948,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3485,-55,5,-1.55,255974190,73179,65.51,3515,3550,3475,4600,2480,3540,3497.97,0.47,0,-16567,3650,3595,3550,3495,3450,3622,3522,26,1060,100,2190,5,1,26489500,923,14.52,1.31,12,0.28,240.00,2653.00,6520,20230613,-46.55,3410,20240530,2.20,4360,-20.07,20240216,3410,2.20,20240530,6450,-45.97,20230614,3410,2.20,20240530,4.95,N,396300,100,26 억,,124215,N,N,2,N,00,N
20240614,150952,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3490,-50,5,-1.41,232030330,66308,59.36,3515,3550,3475,4600,2480,3540,3499.28,0.47,0,-17410,3650,3595,3550,3495,3450,3622,3522,26,1060,100,2190,5,1,26489500,924,14.54,1.32,12,0.25,240.00,2653.00,6520,20230613,-46.47,3410,20240530,2.35,4360,-19.95,20240216,3410,2.35,20240530,6450,-45.89,20230614,3410,2.35,20240530,4.95,N,396300,100,26 억,,124215,N,N,43,N,00,N
20240614,140950,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3535,-5,5,-0.14,207182895,59199,53.00,3515,3550,3475,4600,2480,3540,3499.77,0.47,0,-18778,3650,3595,3550,3495,3450,3622,3522,26,1060,100,2190,5,1,26489500,936,14.73,1.33,12,0.22,240.00,2653.00,6520,20230613,-45.78,3410,20240530,3.67,4360,-18.92,20240216,3410,3.67,20240530,6450,-45.19,20230614,3410,3.67,20240530,4.95,N,396300,100,26 억,,124215,N,N,43,N,00,N
20240614,130952,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3490,-50,5,-1.41,188055780,53747,48.12,3515,3550,3475,4600,2480,3540,3498.91,0.47,0,-16305,3650,3595,3550,3495,3450,3622,3522,26,1060,100,2190,5,1,26489500,924,14.54,1.32,12,0.20,240.00,2653.00,6520,20230613,-46.47,3410,20240530,2.35,4360,-19.95,20240216,3410,2.35,20240530,6450,-45.89,20230614,3410,2.35,20240530,4.95,N,396300,100,26 억,,124215,N,N,43,N,00,N
20240614,120957,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3495,-45,5,-1.27,180798365,51671,46.26,3515,3550,3475,4600,2480,3540,3499.03,0.47,0,-16127,3650,3595,3550,3495,3450,3622,3522,26,1060,100,2190,5,1,26489500,926,14.56,1.32,12,0.20,240.00,2653.00,6520,20230613,-46.40,3410,20240530,2.49,4360,-19.84,20240216,3410,2.49,20240530,6450,-45.81,20230614,3410,2.49,20240530,4.95,N,396300,100,26 억,,124215,N,N,43,N,00,N
20240614,111113,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3490,-50,5,-1.41,125900830,35940,32.17,3515,3550,3490,4600,2480,3540,3503.08,0.47,0,-15692,3650,3595,3550,3495,3450,3622,3522,26,1060,100,2190,5,1,26489500,924,14.54,1.32,12,0.14,240.00,2653.00,6520,20230613,-46.47,3410,20240530,2.35,4360,-19.95,20240216,3410,2.35,20240530,6450,-45.89,20230614,3410,2.35,20240530,4.95,N,396300,100,26 억,,124215,N,N,43,N,00,N
20240614,101112,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3495,-45,5,-1.27,95625935,27271,24.41,3515,3550,3490,4600,2480,3540,3506.51,0.47,0,-11724,3650,3595,3550,3495,3450,3622,3522,26,1060,100,2190,5,1,26489500,926,14.56,1.32,12,0.10,240.00,2653.00,6520,20230613,-46.40,3410,20240530,2.49,4360,-19.84,20240216,3410,2.49,20240530,6450,-45.81,20230614,3410,2.49,20240530,4.95,N,396300,100,26 억,,124215,N,N,43,N,00,N
20240614,091118,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3540,0,3,0.00,22871145,6501,5.82,3515,3550,3510,4600,2480,3540,3518.09,0.47,0,184,3650,3595,3550,3495,3450,3622,3522,26,1060,100,2190,5,1,26489500,938,14.75,1.33,12,0.02,240.00,2653.00,6520,20230613,-45.71,3410,20240530,3.81,4360,-18.81,20240216,3410,3.81,20240530,6450,-45.12,20230614,3410,3.81,20240530,4.95,N,396300,100,26 억,,124215,N,N,43,N,00,N
20240613,161059,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3540,30,2,0.85,397548450,111631,329.26,3510,3605,3505,4560,2460,3510,3561.28,0.42,0,12550,3556,3532,3516,3492,3476,3530,3490,26,1050,100,2170,5,1,26489500,938,14.75,1.33,12,0.42,240.00,2653.00,6620,20230607,-46.53,3410,20240530,3.81,4360,-18.81,20240216,3410,3.81,20240530,6520,-45.71,20230613,3410,3.81,20240530,4.98,N,396300,100,26 억,,110406,N,N,43,N,00,N
20240613,151117,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3545,35,2,1.00,391306645,109868,324.06,3510,3605,3505,4560,2460,3510,3561.61,0.42,0,12463,3556,3532,3516,3492,3476,3530,3490,26,1050,100,2170,5,1,26489500,939,14.77,1.34,12,0.41,240.00,2653.00,6620,20230607,-46.45,3410,20240530,3.96,4360,-18.69,20240216,3410,3.96,20240530,6520,-45.63,20230613,3410,3.96,20240530,4.98,N,396300,100,26 억,,110406,N,N,2,N,00,N
20240613,141106,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3550,40,2,1.14,365645745,102630,302.71,3510,3605,3505,4560,2460,3510,3562.76,0.42,0,12378,3556,3532,3516,3492,3476,3530,3490,26,1050,100,2170,5,1,26489500,940,14.79,1.34,12,0.39,240.00,2653.00,6620,20230607,-46.37,3410,20240530,4.11,4360,-18.58,20240216,3410,4.11,20240530,6520,-45.55,20230613,3410,4.11,20240530,4.98,N,396300,100,26 억,,110406,N,N,2,N,00,N
20240613,131105,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3590,80,2,2.28,252859580,70973,209.34,3510,3605,3505,4560,2460,3510,3562.76,0.42,0,5879,3556,3532,3516,3492,3476,3530,3490,26,1050,100,2170,5,1,26489500,951,14.96,1.35,12,0.27,240.00,2653.00,6620,20230607,-45.77,3410,20240530,5.28,4360,-17.66,20240216,3410,5.28,20240530,6520,-44.94,20230613,3410,5.28,20240530,4.98,N,396300,100,26 억,,110406,N,N,2,N,00,N
20240613,121108,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3565,55,2,1.57,179369390,50487,148.91,3510,3585,3505,4560,2460,3510,3552.78,0.42,0,-2929,3556,3532,3516,3492,3476,3530,3490,26,1050,100,2170,5,1,26489500,944,14.85,1.34,12,0.19,240.00,2653.00,6620,20230607,-46.15,3410,20240530,4.55,4360,-18.23,20240216,3410,4.55,20240530,6520,-45.32,20230613,3410,4.55,20240530,4.98,N,396300,100,26 억,,110406,N,N,2,N,00,N
20240613,111102,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3575,65,2,1.85,159040600,44788,132.10,3510,3585,3505,4560,2460,3510,3550.96,0.42,0,-3935,3556,3532,3516,3492,3476,3530,3490,26,1050,100,2170,5,1,26489500,947,14.90,1.35,12,0.17,240.00,2653.00,6620,20230607,-46.00,3410,20240530,4.84,4360,-18.00,20240216,3410,4.84,20240530,6520,-45.17,20230613,3410,4.84,20240530,4.98,N,396300,100,26 억,,110406,N,N,2,N,00,N
20240613,101100,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3575,65,2,1.85,122954205,34686,102.31,3510,3585,3505,4560,2460,3510,3544.78,0.42,0,-1955,3556,3532,3516,3492,3476,3530,3490,26,1050,100,2170,5,1,26489500,947,14.90,1.35,12,0.13,240.00,2653.00,6620,20230607,-46.00,3410,20240530,4.84,4360,-18.00,20240216,3410,4.84,20240530,6520,-45.17,20230613,3410,4.84,20240530,4.98,N,396300,100,26 억,,110406,N,N,2,N,00,N
20240613,091110,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3525,15,2,0.43,6787430,1935,5.71,3510,3530,3505,4560,2460,3510,3507.72,0.42,0,-32,3556,3532,3516,3492,3476,3530,3490,26,1050,100,2170,5,1,26489500,934,14.69,1.33,12,0.01,240.00,2653.00,6620,20230607,-46.75,3410,20240530,3.37,4360,-19.15,20240216,3410,3.37,20240530,6520,-45.94,20230613,3410,3.37,20240530,4.98,N,396300,100,26 억,,110406,N,N,2,N,00,N
20240612,161051,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3510,0,3,0.00,117535215,33363,72.69,3510,3540,3500,4560,2460,3510,3522.93,0.41,0,1628,3570,3540,3510,3480,3450,3555,3495,26,1050,100,2170,5,1,26489500,930,14.62,1.32,12,0.13,240.00,2653.00,6680,20230605,-47.46,3410,20240530,2.93,4360,-19.50,20240216,3410,2.93,20240530,6520,-46.17,20230613,3410,2.93,20240530,5.01,N,396300,100,26 억,,108778,N,N,2,N,00,N
20240612,151104,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3510,0,3,0.00,115306505,32728,71.31,3510,3540,3500,4560,2460,3510,3523.18,0.41,0,1628,3570,3540,3510,3480,3450,3555,3495,26,1050,100,2170,5,1,26489500,930,14.62,1.32,12,0.12,240.00,2653.00,6680,20230605,-47.46,3410,20240530,2.93,4360,-19.50,20240216,3410,2.93,20240530,6520,-46.17,20230613,3410,2.93,20240530,5.01,N,396300,100,26 억,,108778,N,N,0,N,00,N
20240612,141055,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3520,10,2,0.28,93145290,26415,57.56,3510,3540,3500,4560,2460,3510,3526.23,0.41,0,1091,3570,3540,3510,3480,3450,3555,3495,26,1050,100,2170,5,1,26489500,932,14.67,1.33,12,0.10,240.00,2653.00,6680,20230605,-47.31,3410,20240530,3.23,4360,-19.27,20240216,3410,3.23,20240530,6520,-46.01,20230613,3410,3.23,20240530,5.01,N,396300,100,26 억,,108778,N,N,0,N,00,N
20240612,131058,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3530,20,2,0.57,75288630,21337,46.49,3510,3540,3500,4560,2460,3510,3528.55,0.41,0,1088,3570,3540,3510,3480,3450,3555,3495,26,1050,100,2170,5,1,26489500,935,14.71,1.33,12,0.08,240.00,2653.00,6680,20230605,-47.16,3410,20240530,3.52,4360,-19.04,20240216,3410,3.52,20240530,6520,-45.86,20230613,3410,3.52,20240530,5.01,N,396300,100,26 억,,108778,N,N,0,N,00,N
20240612,121057,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3530,20,2,0.57,72631955,20584,44.85,3510,3540,3500,4560,2460,3510,3528.56,0.41,0,1088,3570,3540,3510,3480,3450,3555,3495,26,1050,100,2170,5,1,26489500,935,14.71,1.33,12,0.08,240.00,2653.00,6680,20230605,-47.16,3410,20240530,3.52,4360,-19.04,20240216,3410,3.52,20240530,6520,-45.86,20230613,3410,3.52,20240530,5.01,N,396300,100,26 억,,108778,N,N,0,N,00,N
20240612,111054,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3540,30,2,0.85,69480850,19691,42.90,3510,3540,3500,4560,2460,3510,3528.56,0.41,0,1228,3570,3540,3510,3480,3450,3555,3495,26,1050,100,2170,5,1,26489500,938,14.75,1.33,12,0.07,240.00,2653.00,6680,20230605,-47.01,3410,20240530,3.81,4360,-18.81,20240216,3410,3.81,20240530,6520,-45.71,20230613,3410,3.81,20240530,5.01,N,396300,100,26 억,,108778,N,N,0,N,00,N
20240612,101057,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3520,10,2,0.28,18932475,5380,11.72,3510,3540,3500,4560,2460,3510,3519.05,0.41,0,618,3570,3540,3510,3480,3450,3555,3495,26,1050,100,2170,5,1,26489500,932,14.67,1.33,12,0.02,240.00,2653.00,6680,20230605,-47.31,3410,20240530,3.23,4360,-19.27,20240216,3410,3.23,20240530,6520,-46.01,20230613,3410,3.23,20240530,5.01,N,396300,100,26 억,,108778,N,N,0,N,00,N
20240612,091100,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3535,25,2,0.71,6654920,1893,4.12,3510,3535,3510,4560,2460,3510,3515.54,0.41,0,149,3570,3540,3510,3480,3450,3555,3495,26,1050,100,2170,5,1,26489500,936,14.73,1.33,12,0.01,240.00,2653.00,6680,20230605,-47.08,3410,20240530,3.67,4360,-18.92,20240216,3410,3.67,20240530,6520,-45.78,20230613,3410,3.67,20240530,5.01,N,396300,100,26 억,,108778,N,N,0,N,00,N
20240610,161046,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3500,-55,5,-1.55,180123620,51501,151.83,3500,3540,3475,4620,2490,3555,3497.48,0.43,0,-6749,3611,3582,3546,3517,3481,3597,3532,26,1065,100,2200,5,1,26489500,927,14.58,1.32,12,0.19,240.00,2653.00,6680,20230605,-47.60,3410,20240530,2.64,4360,-19.72,20240216,3410,2.64,20240530,6520,-46.32,20230613,3410,2.64,20240530,5.12,N,396300,100,26 억,,112706,N,N,0,N,00,N
20240610,151057,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3500,-55,5,-1.55,175952165,50309,148.31,3500,3540,3475,4620,2490,3555,3497.43,0.43,0,-6117,3611,3582,3546,3517,3481,3597,3532,26,1065,100,2200,5,1,26489500,927,14.58,1.32,12,0.19,240.00,2653.00,6680,20230605,-47.60,3410,20240530,2.64,4360,-19.72,20240216,3410,2.64,20240530,6520,-46.32,20230613,3410,2.64,20240530,5.12,N,396300,100,26 억,,112706,N,N,0,N,00,N
20240610,141052,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3500,-55,5,-1.55,170184020,48663,143.46,3500,3540,3475,4620,2490,3555,3497.20,0.43,0,-5427,3611,3582,3546,3517,3481,3597,3532,26,1065,100,2200,5,1,26489500,927,14.58,1.32,12,0.18,240.00,2653.00,6680,20230605,-47.60,3410,20240530,2.64,4360,-19.72,20240216,3410,2.64,20240530,6520,-46.32,20230613,3410,2.64,20240530,5.12,N,396300,100,26 억,,112706,N,N,0,N,00,N
20240610,131047,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3490,-65,5,-1.83,166877705,47716,140.67,3500,3540,3475,4620,2490,3555,3497.31,0.43,0,-4888,3611,3582,3546,3517,3481,3597,3532,26,1065,100,2200,5,1,26489500,924,14.54,1.32,12,0.18,240.00,2653.00,6680,20230605,-47.75,3410,20240530,2.35,4360,-19.95,20240216,3410,2.35,20240530,6520,-46.47,20230613,3410,2.35,20240530,5.12,N,396300,100,26 억,,112706,N,N,0,N,00,N
20240610,121050,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3490,-65,5,-1.83,139169365,39758,117.21,3500,3540,3475,4620,2490,3555,3500.41,0.43,0,-4159,3611,3582,3546,3517,3481,3597,3532,26,1065,100,2200,5,1,26489500,924,14.54,1.32,12,0.15,240.00,2653.00,6680,20230605,-47.75,3410,20240530,2.35,4360,-19.95,20240216,3410,2.35,20240530,6520,-46.47,20230613,3410,2.35,20240530,5.12,N,396300,100,26 억,,112706,N,N,0,N,00,N
20240610,111053,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3505,-50,5,-1.41,75879675,21641,63.80,3500,3540,3490,4620,2490,3555,3506.29,0.43,0,-3171,3611,3582,3546,3517,3481,3597,3532,26,1065,100,2200,5,1,26489500,928,14.60,1.32,12,0.08,240.00,2653.00,6680,20230605,-47.53,3410,20240530,2.79,4360,-19.61,20240216,3410,2.79,20240530,6520,-46.24,20230613,3410,2.79,20240530,5.12,N,396300,100,26 억,,112706,N,N,0,N,00,N
20240610,101050,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3505,-50,5,-1.41,65231035,18602,54.84,3500,3540,3490,4620,2490,3555,3506.67,0.43,0,-2912,3611,3582,3546,3517,3481,3597,3532,26,1065,100,2200,5,1,26489500,928,14.60,1.32,12,0.07,240.00,2653.00,6680,20230605,-47.53,3410,20240530,2.79,4360,-19.61,20240216,3410,2.79,20240530,6520,-46.24,20230613,3410,2.79,20240530,5.12,N,396300,100,26 억,,112706,N,N,0,N,00,N
20240610,091055,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3520,-35,5,-0.98,40800390,11653,34.35,3500,3530,3490,4620,2490,3555,3501.28,0.43,0,455,3611,3582,3546,3517,3481,3597,3532,26,1065,100,2200,5,1,26489500,932,14.67,1.33,12,0.04,240.00,2653.00,6680,20230605,-47.31,3410,20240530,3.23,4360,-19.27,20240216,3410,3.23,20240530,6520,-46.01,20230613,3410,3.23,20240530,5.12,N,396300,100,26 억,,112706,N,N,0,N,00,N
20240607,161123,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3555,15,2,0.42,117570880,33281,46.21,3540,3575,3510,4600,2480,3540,3532.57,0.46,0,-7768,3630,3585,3545,3500,3460,3582,3497,26,1060,100,2190,5,1,26489500,942,14.81,1.34,12,0.13,240.00,2653.00,6680,20230605,-46.78,3410,20240530,4.25,4360,-18.46,20240216,3410,4.25,20240530,6620,-46.30,20230607,3410,4.25,20240530,5.10,N,396300,100,26 억,,122346,N,N,0,N,00,N
20240607,151134,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3540,0,3,0.00,111800550,31656,43.95,3540,3575,3510,4600,2480,3540,3531.73,0.46,0,-6715,3630,3585,3545,3500,3460,3582,3497,26,1060,100,2190,5,1,26489500,938,14.75,1.33,12,0.12,240.00,2653.00,6680,20230605,-47.01,3410,20240530,3.81,4360,-18.81,20240216,3410,3.81,20240530,6620,-46.53,20230607,3410,3.81,20240530,5.10,N,396300,100,26 억,,122346,N,N,0,N,00,N
20240607,141124,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3515,-25,5,-0.71,89721180,25391,35.25,3540,3575,3515,4600,2480,3540,3533.58,0.46,0,-4853,3630,3585,3545,3500,3460,3582,3497,26,1060,100,2190,5,1,26489500,931,14.65,1.32,12,0.10,240.00,2653.00,6680,20230605,-47.38,3410,20240530,3.08,4360,-19.38,20240216,3410,3.08,20240530,6620,-46.90,20230607,3410,3.08,20240530,5.10,N,396300,100,26 억,,122346,N,N,0,N,00,N
20240607,131123,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3540,0,3,0.00,49383840,13949,19.37,3540,3575,3530,4600,2480,3540,3540.31,0.46,0,-3514,3630,3585,3545,3500,3460,3582,3497,26,1060,100,2190,5,1,26489500,938,14.75,1.33,12,0.05,240.00,2653.00,6680,20230605,-47.01,3410,20240530,3.81,4360,-18.81,20240216,3410,3.81,20240530,6620,-46.53,20230607,3410,3.81,20240530,5.10,N,396300,100,26 억,,122346,N,N,0,N,00,N
20240607,121128,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3535,-5,5,-0.14,42565390,12019,16.69,3540,3575,3530,4600,2480,3540,3541.51,0.46,0,-3216,3630,3585,3545,3500,3460,3582,3497,26,1060,100,2190,5,1,26489500,936,14.73,1.33,12,0.05,240.00,2653.00,6680,20230605,-47.08,3410,20240530,3.67,4360,-18.92,20240216,3410,3.67,20240530,6620,-46.60,20230607,3410,3.67,20240530,5.10,N,396300,100,26 억,,122346,N,N,0,N,00,N
20240607,111108,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3540,0,3,0.00,34118870,9631,13.37,3540,3575,3530,4600,2480,3540,3542.61,0.46,0,-2872,3630,3585,3545,3500,3460,3582,3497,26,1060,100,2190,5,1,26489500,938,14.75,1.33,12,0.04,240.00,2653.00,6680,20230605,-47.01,3410,20240530,3.81,4360,-18.81,20240216,3410,3.81,20240530,6620,-46.53,20230607,3410,3.81,20240530,5.10,N,396300,100,26 억,,122346,N,N,0,N,00,N
20240607,101127,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3530,-10,5,-0.28,24868335,7014,9.74,3540,3575,3530,4600,2480,3540,3545.53,0.46,0,-2379,3630,3585,3545,3500,3460,3582,3497,26,1060,100,2190,5,1,26489500,935,14.71,1.33,12,0.03,240.00,2653.00,6680,20230605,-47.16,3410,20240530,3.52,4360,-19.04,20240216,3410,3.52,20240530,6620,-46.68,20230607,3410,3.52,20240530,5.10,N,396300,100,26 억,,122346,N,N,0,N,00,N
20240607,091126,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3575,35,2,0.99,5404085,1519,2.11,3540,3575,3540,4600,2480,3540,3557.66,0.46,0,-240,3630,3585,3545,3500,3460,3582,3497,26,1060,100,2190,5,1,26489500,947,14.90,1.35,12,0.01,240.00,2653.00,6680,20230605,-46.48,3410,20240530,4.84,4360,-18.00,20240216,3410,4.84,20240530,6620,-46.00,20230607,3410,4.84,20240530,5.10,N,396300,100,26 억,,122346,N,N,0,N,00,N
20240605,161123,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3540,0,3,0.00,249870915,70440,116.87,3540,3590,3505,4600,2480,3540,3547.29,0.41,0,14435,3633,3586,3563,3516,3493,3575,3505,26,1060,100,2190,5,1,26489500,938,14.75,1.33,12,0.27,240.00,2653.00,6700,20230530,-47.16,3410,20240530,3.81,4360,-18.81,20240216,3410,3.81,20240530,6680,-47.01,20230605,3410,3.81,20240530,5.15,N,396300,100,26 억,,107853,N,N,1,N,00,N
20240605,151121,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3550,10,2,0.28,238776105,67307,111.67,3540,3590,3505,4600,2480,3540,3547.57,0.41,0,14521,3633,3586,3563,3516,3493,3575,3505,26,1060,100,2190,5,1,26489500,940,14.79,1.34,12,0.25,240.00,2653.00,6700,20230530,-47.01,3410,20240530,4.11,4360,-18.58,20240216,3410,4.11,20240530,6680,-46.86,20230605,3410,4.11,20240530,5.15,N,396300,100,26 억,,107853,N,N,1,N,00,N
20240605,141121,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3565,25,2,0.71,211831365,59726,99.09,3540,3590,3505,4600,2480,3540,3546.72,0.41,0,15299,3633,3586,3563,3516,3493,3575,3505,26,1060,100,2190,5,1,26489500,944,14.85,1.34,12,0.23,240.00,2653.00,6700,20230530,-46.79,3410,20240530,4.55,4360,-18.23,20240216,3410,4.55,20240530,6680,-46.63,20230605,3410,4.55,20240530,5.15,N,396300,100,26 억,,107853,N,N,1,N,00,N
20240605,131120,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3550,10,2,0.28,202220995,57032,94.62,3540,3590,3505,4600,2480,3540,3545.75,0.41,0,16654,3633,3586,3563,3516,3493,3575,3505,26,1060,100,2190,5,1,26489500,940,14.79,1.34,12,0.22,240.00,2653.00,6700,20230530,-47.01,3410,20240530,4.11,4360,-18.58,20240216,3410,4.11,20240530,6680,-46.86,20230605,3410,4.11,20240530,5.15,N,396300,100,26 억,,107853,N,N,1,N,00,N
20240605,121118,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3570,30,2,0.85,183753750,51834,86.00,3540,3590,3505,4600,2480,3540,3545.04,0.41,0,18063,3633,3586,3563,3516,3493,3575,3505,26,1060,100,2190,5,1,26489500,946,14.88,1.35,12,0.20,240.00,2653.00,6700,20230530,-46.72,3410,20240530,4.69,4360,-18.12,20240216,3410,4.69,20240530,6680,-46.56,20230605,3410,4.69,20240530,5.15,N,396300,100,26 억,,107853,N,N,1,N,00,N
20240605,111120,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3545,5,2,0.14,173524020,48964,81.24,3540,3590,3505,4600,2480,3540,3543.91,0.41,0,19468,3633,3586,3563,3516,3493,3575,3505,26,1060,100,2190,5,1,26489500,939,14.77,1.34,12,0.18,240.00,2653.00,6700,20230530,-47.09,3410,20240530,3.96,4360,-18.69,20240216,3410,3.96,20240530,6680,-46.93,20230605,3410,3.96,20240530,5.15,N,396300,100,26 억,,107853,N,N,1,N,00,N
20240605,101115,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3560,20,2,0.56,145571170,41091,68.17,3540,3590,3505,4600,2480,3540,3542.65,0.41,0,17588,3633,3586,3563,3516,3493,3575,3505,26,1060,100,2190,5,1,26489500,943,14.83,1.34,12,0.16,240.00,2653.00,6700,20230530,-46.87,3410,20240530,4.40,4360,-18.35,20240216,3410,4.40,20240530,6680,-46.71,20230605,3410,4.40,20240530,5.15,N,396300,100,26 억,,107853,N,N,1,N,00,N
20240605,091116,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3585,45,2,1.27,12774985,3573,5.93,3540,3590,3540,4600,2480,3540,3575.42,0.41,0,-2084,3633,3586,3563,3516,3493,3575,3505,26,1060,100,2190,5,1,26489500,950,14.94,1.35,12,0.01,240.00,2653.00,6700,20230530,-46.49,3410,20240530,5.13,4360,-17.78,20240216,3410,5.13,20240530,6680,-46.33,20230605,3410,5.13,20240530,5.15,N,396300,100,26 억,,107853,N,N,1,N,00,N
20240604,161107,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3540,-25,5,-0.70,214537700,60170,60.16,3550,3610,3540,4630,2500,3565,3565.63,0.44,0,-9085,3655,3610,3520,3475,3385,3632,3497,26,1065,100,2210,5,1,26489500,938,14.75,1.33,12,0.23,240.00,2653.00,7050,20230526,-49.79,3410,20240530,3.81,4360,-18.81,20240216,3410,3.81,20240530,6680,-47.01,20230605,3410,3.81,20240530,5.18,N,396300,100,26 억,,117391,N,N,1,N,00,N
20240604,151108,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3545,-20,5,-0.56,194558320,54529,54.52,3550,3610,3540,4630,2500,3565,3567.98,0.44,0,-8567,3655,3610,3520,3475,3385,3632,3497,26,1065,100,2210,5,1,26489500,939,14.77,1.34,12,0.21,240.00,2653.00,7050,20230526,-49.72,3410,20240530,3.96,4360,-18.69,20240216,3410,3.96,20240530,6680,-46.93,20230605,3410,3.96,20240530,5.18,N,396300,100,26 억,,117391,N,N,1,N,00,N
20240604,141110,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3595,30,2,0.84,168612430,47247,47.24,3550,3610,3540,4630,2500,3565,3568.74,0.44,0,-6999,3655,3610,3520,3475,3385,3632,3497,26,1065,100,2210,5,1,26489500,952,14.98,1.36,12,0.18,240.00,2653.00,7050,20230526,-49.01,3410,20240530,5.43,4360,-17.55,20240216,3410,5.43,20240530,6680,-46.18,20230605,3410,5.43,20240530,5.18,N,396300,100,26 억,,117391,N,N,1,N,00,N
20240604,131107,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3585,20,2,0.56,147283735,41314,41.31,3550,3610,3540,4630,2500,3565,3564.98,0.44,0,-4275,3655,3610,3520,3475,3385,3632,3497,26,1065,100,2210,5,1,26489500,950,14.94,1.35,12,0.16,240.00,2653.00,7050,20230526,-49.15,3410,20240530,5.13,4360,-17.78,20240216,3410,5.13,20240530,6680,-46.33,20230605,3410,5.13,20240530,5.18,N,396300,100,26 억,,117391,N,N,1,N,00,N
20240604,121105,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3570,5,2,0.14,92776395,26100,26.10,3550,3610,3540,4630,2500,3565,3554.65,0.44,0,-2911,3655,3610,3520,3475,3385,3632,3497,26,1065,100,2210,5,1,26489500,946,14.88,1.35,12,0.10,240.00,2653.00,7050,20230526,-49.36,3410,20240530,4.69,4360,-18.12,20240216,3410,4.69,20240530,6680,-46.56,20230605,3410,4.69,20240530,5.18,N,396300,100,26 억,,117391,N,N,1,N,00,N
20240604,111102,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3550,-15,5,-0.42,80025220,22525,22.52,3550,3610,3540,4630,2500,3565,3552.73,0.44,0,-2259,3655,3610,3520,3475,3385,3632,3497,26,1065,100,2210,5,1,26489500,940,14.79,1.34,12,0.09,240.00,2653.00,7050,20230526,-49.65,3410,20240530,4.11,4360,-18.58,20240216,3410,4.11,20240530,6680,-46.86,20230605,3410,4.11,20240530,5.18,N,396300,100,26 억,,117391,N,N,1,N,00,N
20240604,101105,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3555,-10,5,-0.28,63678665,17916,17.91,3550,3610,3540,4630,2500,3565,3554.29,0.44,0,-2364,3655,3610,3520,3475,3385,3632,3497,26,1065,100,2210,5,1,26489500,942,14.81,1.34,12,0.07,240.00,2653.00,7050,20230526,-49.57,3410,20240530,4.25,4360,-18.46,20240216,3410,4.25,20240530,6680,-46.78,20230605,3410,4.25,20240530,5.18,N,396300,100,26 억,,117391,N,N,1,N,00,N
20240604,091104,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3575,10,2,0.28,22279765,6251,6.25,3550,3610,3550,4630,2500,3565,3564.19,0.44,0,2824,3655,3610,3520,3475,3385,3632,3497,26,1065,100,2210,5,1,26489500,947,14.90,1.35,12,0.02,240.00,2653.00,7050,20230526,-49.29,3410,20240530,4.84,4360,-18.00,20240216,3410,4.84,20240530,6680,-46.48,20230605,3410,4.84,20240530,5.18,N,396300,100,26 억,,117391,N,N,1,N,00,N
20240603,161052,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3565,140,2,4.09,347756485,98743,246.01,3430,3565,3430,4450,2400,3425,3521.79,0.34,0,25845,3495,3460,3435,3400,3375,3477,3417,26,1025,100,2120,5,1,26489500,944,14.85,1.34,12,0.37,240.00,2653.00,7050,20230526,-49.43,3410,20240530,4.55,4360,-18.23,20240216,3410,4.55,20240530,6680,-46.63,20230605,3410,4.55,20240530,5.18,N,396300,100,26 억,,91295,N,N,1,N,00,N
20240603,151052,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3535,110,2,3.21,331933335,94291,234.92,3430,3565,3430,4450,2400,3425,3520.31,0.34,0,25278,3495,3460,3435,3400,3375,3477,3417,26,1025,100,2120,5,1,26489500,936,14.73,1.33,12,0.36,240.00,2653.00,7050,20230526,-49.86,3410,20240530,3.67,4360,-18.92,20240216,3410,3.67,20240530,6680,-47.08,20230605,3410,3.67,20240530,5.18,N,396300,100,26 억,,91295,N,N,0,N,00,N
20240603,141052,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3525,100,2,2.92,260671855,74219,184.91,3430,3545,3430,4450,2400,3425,3512.20,0.34,0,23322,3495,3460,3435,3400,3375,3477,3417,26,1025,100,2120,5,1,26489500,934,14.69,1.33,12,0.28,240.00,2653.00,7050,20230526,-50.00,3410,20240530,3.37,4360,-19.15,20240216,3410,3.37,20240530,6680,-47.23,20230605,3410,3.37,20240530,5.18,N,396300,100,26 억,,91295,N,N,0,N,00,N
20240603,131053,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3505,80,2,2.34,217477345,61972,154.40,3430,3545,3430,4450,2400,3425,3509.28,0.34,0,17713,3495,3460,3435,3400,3375,3477,3417,26,1025,100,2120,5,1,26489500,928,14.60,1.32,12,0.23,240.00,2653.00,7050,20230526,-50.28,3410,20240530,2.79,4360,-19.61,20240216,3410,2.79,20240530,6680,-47.53,20230605,3410,2.79,20240530,5.18,N,396300,100,26 억,,91295,N,N,0,N,00,N
20240603,121052,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3505,80,2,2.34,208460500,59401,148.00,3430,3545,3430,4450,2400,3425,3509.38,0.34,0,16332,3495,3460,3435,3400,3375,3477,3417,26,1025,100,2120,5,1,26489500,928,14.60,1.32,12,0.22,240.00,2653.00,7050,20230526,-50.28,3410,20240530,2.79,4360,-19.61,20240216,3410,2.79,20240530,6680,-47.53,20230605,3410,2.79,20240530,5.18,N,396300,100,26 억,,91295,N,N,0,N,00,N
20240603,111046,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3490,65,2,1.90,169737185,48328,120.41,3430,3545,3430,4450,2400,3425,3512.19,0.34,0,13644,3495,3460,3435,3400,3375,3477,3417,26,1025,100,2120,5,1,26489500,924,14.54,1.32,12,0.18,240.00,2653.00,7050,20230526,-50.50,3410,20240530,2.35,4360,-19.95,20240216,3410,2.35,20240530,6680,-47.75,20230605,3410,2.35,20240530,5.18,N,396300,100,26 억,,91295,N,N,0,N,00,N
20240603,101040,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3505,80,2,2.34,139375010,39644,98.77,3430,3545,3430,4450,2400,3425,3515.66,0.34,0,11980,3495,3460,3435,3400,3375,3477,3417,26,1025,100,2120,5,1,26489500,928,14.60,1.32,12,0.15,240.00,2653.00,7050,20230526,-50.28,3410,20240530,2.79,4360,-19.61,20240216,3410,2.79,20240530,6680,-47.53,20230605,3410,2.79,20240530,5.18,N,396300,100,26 억,,91295,N,N,0,N,00,N
20240603,091040,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3500,75,2,2.19,19723920,5659,14.10,3430,3510,3430,4450,2400,3425,3485.41,0.34,0,925,3495,3460,3435,3400,3375,3477,3417,26,1025,100,2120,5,1,26489500,927,14.58,1.32,12,0.02,240.00,2653.00,7050,20230526,-50.35,3410,20240530,2.64,4360,-19.72,20240216,3410,2.64,20240530,6680,-47.60,20230605,3410,2.64,20240530,5.18,N,396300,100,26 억,,91295,N,N,0,N,00,N