KissMeData/054410/price/prices-20230601.csv

1	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
2	20230630	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-280	5	-4.22	981660670	153414	154.34	6650	6870	6200	8610	4650	6630	6398.78	3.23	0	-7132	6836	6732	6666	6562	6496	6700	6530	25	1980	500	4640	10	1	5060000	321	15.91	0.80	12	3.03	399.00	7906.00	7630	20230621	-16.78	4805	20221013	32.15	7630	-16.78	20230621	4910	29.33	20230104	7630	-16.78	20230621	4805	32.15	20221013	0.25	N	054410	500	25 억		163256	N	N	0	N	00	N
3	20230630	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-340	5	-5.13	945617160	147702	148.59	6650	6870	6200	8610	4650	6630	6402.20	3.23	0	-6678	6836	6732	6666	6562	6496	6700	6530	25	1980	500	4640	10	1	5060000	318	15.76	0.80	12	2.92	399.00	7906.00	7630	20230621	-17.56	4805	20221013	30.91	7630	-17.56	20230621	4910	28.11	20230104	7630	-17.56	20230621	4805	30.91	20221013	0.25	N	054410	500	25 억		163256	N	N	0	N	00	N
4	20230630	140513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-370	5	-5.58	861258080	134272	135.08	6650	6870	6200	8610	4650	6630	6414.28	3.23	0	-5617	6836	6732	6666	6562	6496	6700	6530	25	1980	500	4640	10	1	5060000	317	15.69	0.79	12	2.65	399.00	7906.00	7630	20230621	-17.96	4805	20221013	30.28	7630	-17.96	20230621	4910	27.49	20230104	7630	-17.96	20230621	4805	30.28	20221013	0.25	N	054410	500	25 억		163256	N	N	0	N	00	N
5	20230630	130515	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-330	5	-4.98	817829610	127357	128.12	6650	6870	6200	8610	4650	6630	6421.55	3.23	0	-5635	6836	6732	6666	6562	6496	6700	6530	25	1980	500	4640	10	1	5060000	319	15.79	0.80	12	2.52	399.00	7906.00	7630	20230621	-17.43	4805	20221013	31.11	7630	-17.43	20230621	4910	28.31	20230104	7630	-17.43	20230621	4805	31.11	20221013	0.25	N	054410	500	25 억		163256	N	N	0	N	00	N
6	20230630	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-300	5	-4.52	770677120	119861	120.58	6650	6870	6200	8610	4650	6630	6429.76	3.23	0	-4225	6836	6732	6666	6562	6496	6700	6530	25	1980	500	4640	10	1	5060000	320	15.86	0.80	12	2.37	399.00	7906.00	7630	20230621	-17.04	4805	20221013	31.74	7630	-17.04	20230621	4910	28.92	20230104	7630	-17.04	20230621	4805	31.74	20221013	0.25	N	054410	500	25 억		163256	N	N	0	N	00	N
7	20230630	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-280	5	-4.22	738272630	114726	115.42	6650	6870	6200	8610	4650	6630	6435.09	3.23	0	-4013	6836	6732	6666	6562	6496	6700	6530	25	1980	500	4640	10	1	5060000	321	15.91	0.80	12	2.27	399.00	7906.00	7630	20230621	-16.78	4805	20221013	32.15	7630	-16.78	20230621	4910	29.33	20230104	7630	-16.78	20230621	4805	32.15	20221013	0.25	N	054410	500	25 억		163256	N	N	0	N	00	N
8	20230630	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-330	5	-4.98	683407230	106045	106.68	6650	6870	6200	8610	4650	6630	6444.50	3.23	0	-3163	6836	6732	6666	6562	6496	6700	6530	25	1980	500	4640	10	1	5060000	319	15.79	0.80	12	2.10	399.00	7906.00	7630	20230621	-17.43	4805	20221013	31.11	7630	-17.43	20230621	4910	28.31	20230104	7630	-17.43	20230621	4805	31.11	20221013	0.25	N	054410	500	25 억		163256	N	N	0	N	00	N
9	20230630	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	0	3	0.00	156042430	23307	23.45	6650	6870	6630	8610	4650	6630	6695.09	3.23	0	30	6836	6732	6666	6562	6496	6700	6530	25	1980	500	4640	10	1	5060000	335	16.62	0.84	12	0.46	399.00	7906.00	7630	20230621	-13.11	4805	20221013	37.98	7630	-13.11	20230621	4910	35.03	20230104	7630	-13.11	20230621	4805	37.98	20221013	0.25	N	054410	500	25 억		163256	N	N	0	N	00	N
10	20230629	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	-140	5	-2.07	621514290	93325	12.59	6660	6770	6600	8800	4740	6770	6659.73	3.02	0	10440	7916	7342	6886	6312	5856	7630	6600	25	2030	500	4730	10	1	5060000	335	16.62	0.84	12	1.84	399.00	7906.00	7630	20230621	-13.11	4805	20221013	37.98	7630	-13.11	20230621	4910	35.03	20230104	7630	-13.11	20230621	4805	37.98	20221013	0.12	N	054410	500	25 억		152782	N	N	0	N	00	N
11	20230629	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-130	5	-1.92	568304150	85306	11.51	6660	6770	6600	8800	4740	6770	6661.88	3.02	0	9292	7916	7342	6886	6312	5856	7630	6600	25	2030	500	4730	10	1	5060000	336	16.64	0.84	12	1.69	399.00	7906.00	7630	20230621	-12.98	4805	20221013	38.19	7630	-12.98	20230621	4910	35.23	20230104	7630	-12.98	20230621	4805	38.19	20221013	0.12	N	054410	500	25 억		152782	N	N	0	N	00	N
12	20230629	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-130	5	-1.92	443676750	66520	8.97	6660	6770	6600	8800	4740	6770	6669.75	3.02	0	8980	7916	7342	6886	6312	5856	7630	6600	25	2030	500	4730	10	1	5060000	336	16.64	0.84	12	1.31	399.00	7906.00	7630	20230621	-12.98	4805	20221013	38.19	7630	-12.98	20230621	4910	35.23	20230104	7630	-12.98	20230621	4805	38.19	20221013	0.12	N	054410	500	25 억		152782	N	N	0	N	00	N
13	20230629	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	-110	5	-1.62	387280070	58020	7.83	6660	6770	6600	8800	4740	6770	6674.86	3.02	0	7297	7916	7342	6886	6312	5856	7630	6600	25	2030	500	4730	10	1	5060000	337	16.69	0.84	12	1.15	399.00	7906.00	7630	20230621	-12.71	4805	20221013	38.61	7630	-12.71	20230621	4910	35.64	20230104	7630	-12.71	20230621	4805	38.61	20221013	0.12	N	054410	500	25 억		152782	N	N	0	N	00	N
14	20230629	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-130	5	-1.92	374075220	56035	7.56	6660	6770	6600	8800	4740	6770	6675.66	3.02	0	6676	7916	7342	6886	6312	5856	7630	6600	25	2030	500	4730	10	1	5060000	336	16.64	0.84	12	1.11	399.00	7906.00	7630	20230621	-12.98	4805	20221013	38.19	7630	-12.98	20230621	4910	35.23	20230104	7630	-12.98	20230621	4805	38.19	20221013	0.12	N	054410	500	25 억		152782	N	N	0	N	00	N
15	20230629	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-70	5	-1.03	318278690	47668	6.43	6660	6770	6600	8800	4740	6770	6676.89	3.02	0	7405	7916	7342	6886	6312	5856	7630	6600	25	2030	500	4730	10	1	5060000	339	16.79	0.85	12	0.94	399.00	7906.00	7630	20230621	-12.19	4805	20221013	39.44	7630	-12.19	20230621	4910	36.46	20230104	7630	-12.19	20230621	4805	39.44	20221013	0.12	N	054410	500	25 억		152782	N	N	0	N	00	N
16	20230629	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-70	5	-1.03	274078760	41057	5.54	6660	6770	6600	8800	4740	6770	6675.45	3.02	0	6985	7916	7342	6886	6312	5856	7630	6600	25	2030	500	4730	10	1	5060000	339	16.79	0.85	12	0.81	399.00	7906.00	7630	20230621	-12.19	4805	20221013	39.44	7630	-12.19	20230621	4910	36.46	20230104	7630	-12.19	20230621	4805	39.44	20221013	0.12	N	054410	500	25 억		152782	N	N	0	N	00	N
17	20230629	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-120	5	-1.77	42928790	6425	0.87	6660	6770	6650	8800	4740	6770	6680.82	3.02	0	1359	7916	7342	6886	6312	5856	7630	6600	25	2030	500	4730	10	1	5060000	336	16.67	0.84	12	0.13	399.00	7906.00	7630	20230621	-12.84	4805	20221013	38.40	7630	-12.84	20230621	4910	35.44	20230104	7630	-12.84	20230621	4805	38.40	20221013	0.12	N	054410	500	25 억		152782	N	N	0	N	00	N
18	20230628	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	280	2	4.31	5172973040	736381	848.23	6460	7460	6430	8430	4550	6490	7025.40	2.86	0	9956	6823	6656	6463	6296	6103	6740	6380	25	1940	500	4540	10	1	5060000	343	16.97	0.86	12	14.55	399.00	7906.00	7630	20230621	-11.27	4805	20221013	40.89	7630	-11.27	20230621	4910	37.88	20230104	7630	-11.27	20230621	4805	40.89	20221013	0.30	N	054410	500	25 억		144836	N	N	0	N	00	N
19	20230628	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	320	2	4.93	5002212630	711139	819.15	6460	7460	6430	8430	4550	6490	7034.11	2.86	0	7555	6823	6656	6463	6296	6103	6740	6380	25	1940	500	4540	10	1	5060000	345	17.07	0.86	12	14.05	399.00	7906.00	7630	20230621	-10.75	4805	20221013	41.73	7630	-10.75	20230621	4910	38.70	20230104	7630	-10.75	20230621	4805	41.73	20221013	0.30	N	054410	500	25 억		144836	N	N	0	N	00	N
20	20230628	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	490	2	7.55	3617026290	510451	587.98	6460	7460	6430	8430	4550	6490	7085.98	2.86	0	-17836	6823	6656	6463	6296	6103	6740	6380	25	1940	500	4540	10	1	5060000	353	17.49	0.88	12	10.09	399.00	7906.00	7630	20230621	-8.52	4805	20221013	45.27	7630	-8.52	20230621	4910	42.16	20230104	7630	-8.52	20230621	4805	45.27	20221013	0.30	N	054410	500	25 억		144836	N	N	0	N	00	N
21	20230628	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	240	2	3.70	868458640	129293	148.93	6460	6870	6430	8430	4550	6490	6717.04	2.86	0	8346	6823	6656	6463	6296	6103	6740	6380	25	1940	500	4540	10	1	5060000	341	16.87	0.85	12	2.56	399.00	7906.00	7630	20230621	-11.80	4805	20221013	40.06	7630	-11.80	20230621	4910	37.07	20230104	7630	-11.80	20230621	4805	40.06	20221013	0.30	N	054410	500	25 억		144836	N	N	0	N	00	N
22	20230628	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	290	2	4.47	689349910	102847	118.47	6460	6870	6430	8430	4550	6490	6702.74	2.86	0	4045	6823	6656	6463	6296	6103	6740	6380	25	1940	500	4540	10	1	5060000	343	16.99	0.86	12	2.03	399.00	7906.00	7630	20230621	-11.14	4805	20221013	41.10	7630	-11.14	20230621	4910	38.09	20230104	7630	-11.14	20230621	4805	41.10	20221013	0.30	N	054410	500	25 억		144836	N	N	0	N	00	N
23	20230628	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	220	2	3.39	524907610	78478	90.40	6460	6870	6430	8430	4550	6490	6688.68	2.86	0	1795	6823	6656	6463	6296	6103	6740	6380	25	1940	500	4540	10	1	5060000	340	16.82	0.85	12	1.55	399.00	7906.00	7630	20230621	-12.06	4805	20221013	39.65	7630	-12.06	20230621	4910	36.66	20230104	7630	-12.06	20230621	4805	39.65	20221013	0.30	N	054410	500	25 억		144836	N	N	0	N	00	N
24	20230628	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	20	2	0.31	84431600	13017	14.99	6460	6560	6430	8430	4550	6490	6486.25	2.86	0	2345	6823	6656	6463	6296	6103	6740	6380	25	1940	500	4540	10	1	5060000	329	16.32	0.82	12	0.26	399.00	7906.00	7630	20230621	-14.68	4805	20221013	35.48	7630	-14.68	20230621	4910	32.59	20230104	7630	-14.68	20230621	4805	35.48	20221013	0.30	N	054410	500	25 억		144836	N	N	0	N	00	N
25	20230628	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	20	2	0.31	18680870	2887	3.33	6460	6540	6450	8430	4550	6490	6470.47	2.86	0	1983	6823	6656	6463	6296	6103	6740	6380	25	1940	500	4540	10	1	5060000	329	16.32	0.82	12	0.06	399.00	7906.00	7630	20230621	-14.68	4805	20221013	35.48	7630	-14.68	20230621	4910	32.59	20230104	7630	-14.68	20230621	4805	35.48	20221013	0.30	N	054410	500	25 억		144836	N	N	0	N	00	N
26	20230627	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	170	2	2.69	554110840	85916	184.30	6380	6630	6270	8210	4430	6320	6449.48	2.64	0	9257	6506	6412	6306	6212	6106	6460	6260	25	1890	500	4420	10	1	5060000	328	16.27	0.82	12	1.70	399.00	7906.00	7630	20230621	-14.94	4805	20221013	35.07	7630	-14.94	20230621	4910	32.18	20230104	7630	-14.94	20230621	4805	35.07	20221013	0.28	N	054410	500	25 억		133667	N	N	0	N	00	N
27	20230627	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	150	2	2.37	542960310	84197	180.61	6380	6630	6270	8210	4430	6320	6448.72	2.64	0	9217	6506	6412	6306	6212	6106	6460	6260	25	1890	500	4420	10	1	5060000	327	16.22	0.82	12	1.66	399.00	7906.00	7630	20230621	-15.20	4805	20221013	34.65	7630	-15.20	20230621	4910	31.77	20230104	7630	-15.20	20230621	4805	34.65	20221013	0.28	N	054410	500	25 억		133667	N	N	0	N	00	N
28	20230627	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	170	2	2.69	503904890	78162	167.66	6380	6630	6270	8210	4430	6320	6446.96	2.64	0	8108	6506	6412	6306	6212	6106	6460	6260	25	1890	500	4420	10	1	5060000	328	16.27	0.82	12	1.54	399.00	7906.00	7630	20230621	-14.94	4805	20221013	35.07	7630	-14.94	20230621	4910	32.18	20230104	7630	-14.94	20230621	4805	35.07	20221013	0.28	N	054410	500	25 억		133667	N	N	0	N	00	N
29	20230627	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	190	2	3.01	492033450	76336	163.75	6380	6630	6270	8210	4430	6320	6445.66	2.64	0	8259	6506	6412	6306	6212	6106	6460	6260	25	1890	500	4420	10	1	5060000	329	16.32	0.82	12	1.51	399.00	7906.00	7630	20230621	-14.68	4805	20221013	35.48	7630	-14.68	20230621	4910	32.59	20230104	7630	-14.68	20230621	4805	35.48	20221013	0.28	N	054410	500	25 억		133667	N	N	0	N	00	N
30	20230627	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	230	2	3.64	422692720	65624	140.77	6380	6630	6270	8210	4430	6320	6441.17	2.64	0	5770	6506	6412	6306	6212	6106	6460	6260	25	1890	500	4420	10	1	5060000	331	16.42	0.83	12	1.30	399.00	7906.00	7630	20230621	-14.15	4805	20221013	36.32	7630	-14.15	20230621	4910	33.40	20230104	7630	-14.15	20230621	4805	36.32	20221013	0.28	N	054410	500	25 억		133667	N	N	0	N	00	N
31	20230627	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	160	2	2.53	333084150	51960	111.46	6380	6540	6270	8210	4430	6320	6410.43	2.64	0	5808	6506	6412	6306	6212	6106	6460	6260	25	1890	500	4420	10	1	5060000	328	16.24	0.82	12	1.03	399.00	7906.00	7630	20230621	-15.07	4805	20221013	34.86	7630	-15.07	20230621	4910	31.98	20230104	7630	-15.07	20230621	4805	34.86	20221013	0.28	N	054410	500	25 억		133667	N	N	0	N	00	N
32	20230627	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	170	2	2.69	251552380	39353	84.42	6380	6510	6270	8210	4430	6320	6392.24	2.64	0	267	6506	6412	6306	6212	6106	6460	6260	25	1890	500	4420	10	1	5060000	328	16.27	0.82	12	0.78	399.00	7906.00	7630	20230621	-14.94	4805	20221013	35.07	7630	-14.94	20230621	4910	32.18	20230104	7630	-14.94	20230621	4805	35.07	20221013	0.28	N	054410	500	25 억		133667	N	N	0	N	00	N
33	20230627	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	0	3	0.00	41867250	6601	14.16	6380	6390	6280	8210	4430	6320	6342.63	2.64	0	-2173	6506	6412	6306	6212	6106	6460	6260	25	1890	500	4420	10	1	5060000	320	15.84	0.80	12	0.13	399.00	7906.00	7630	20230621	-17.17	4805	20221013	31.53	7630	-17.17	20230621	4910	28.72	20230104	7630	-17.17	20230621	4805	31.53	20221013	0.28	N	054410	500	25 억		133667	N	N	0	N	00	N
34	20230626	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	20	2	0.32	290121050	46124	34.73	6290	6400	6200	8190	4410	6300	6290.02	2.52	0	6214	6920	6610	6420	6110	5920	6515	6015	25	1890	500	4410	10	1	5060000	320	15.84	0.80	12	0.91	399.00	7906.00	7630	20230621	-17.17	4805	20221013	31.53	7630	-17.17	20230621	4910	28.72	20230104	7630	-17.17	20230621	4805	31.53	20221013	0.29	N	054410	500	25 억		127453	N	N	0	N	00	N
35	20230626	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	20	2	0.32	279964500	44518	33.52	6290	6400	6200	8190	4410	6300	6288.79	2.52	0	5855	6920	6610	6420	6110	5920	6515	6015	25	1890	500	4410	10	1	5060000	320	15.84	0.80	12	0.88	399.00	7906.00	7630	20230621	-17.17	4805	20221013	31.53	7630	-17.17	20230621	4910	28.72	20230104	7630	-17.17	20230621	4805	31.53	20221013	0.29	N	054410	500	25 억		127453	N	N	0	N	00	N
36	20230626	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	30	2	0.48	259185010	41227	31.04	6290	6400	6200	8190	4410	6300	6286.78	2.52	0	5515	6920	6610	6420	6110	5920	6515	6015	25	1890	500	4410	10	1	5060000	320	15.86	0.80	12	0.81	399.00	7906.00	7630	20230621	-17.04	4805	20221013	31.74	7630	-17.04	20230621	4910	28.92	20230104	7630	-17.04	20230621	4805	31.74	20221013	0.29	N	054410	500	25 억		127453	N	N	0	N	00	N
37	20230626	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	40	2	0.63	231283450	36835	27.74	6290	6400	6200	8190	4410	6300	6278.90	2.52	0	4870	6920	6610	6420	6110	5920	6515	6015	25	1890	500	4410	10	1	5060000	321	15.89	0.80	12	0.73	399.00	7906.00	7630	20230621	-16.91	4805	20221013	31.95	7630	-16.91	20230621	4910	29.12	20230104	7630	-16.91	20230621	4805	31.95	20221013	0.29	N	054410	500	25 억		127453	N	N	0	N	00	N
38	20230626	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	70	2	1.11	216345230	34480	25.96	6290	6400	6200	8190	4410	6300	6274.51	2.52	0	4603	6920	6610	6420	6110	5920	6515	6015	25	1890	500	4410	10	1	5060000	322	15.96	0.81	12	0.68	399.00	7906.00	7630	20230621	-16.51	4805	20221013	32.57	7630	-16.51	20230621	4910	29.74	20230104	7630	-16.51	20230621	4805	32.57	20221013	0.29	N	054410	500	25 억		127453	N	N	0	N	00	N
39	20230626	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	10	2	0.16	191590210	30564	23.01	6290	6400	6200	8190	4410	6300	6268.49	2.52	0	2681	6920	6610	6420	6110	5920	6515	6015	25	1890	500	4410	10	1	5060000	319	15.81	0.80	12	0.60	399.00	7906.00	7630	20230621	-17.30	4805	20221013	31.32	7630	-17.30	20230621	4910	28.51	20230104	7630	-17.30	20230621	4805	31.32	20221013	0.29	N	054410	500	25 억		127453	N	N	0	N	00	N
40	20230626	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	100	2	1.59	155800600	24909	18.76	6290	6400	6200	8190	4410	6300	6254.79	2.52	0	2899	6920	6610	6420	6110	5920	6515	6015	25	1890	500	4410	10	1	5060000	324	16.04	0.81	12	0.49	399.00	7906.00	7630	20230621	-16.12	4805	20221013	33.19	7630	-16.12	20230621	4910	30.35	20230104	7630	-16.12	20230621	4805	33.19	20221013	0.29	N	054410	500	25 억		127453	N	N	0	N	00	N
41	20230626	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-20	5	-0.32	25915780	4122	3.10	6290	6290	6260	8190	4410	6300	6287.19	2.52	0	-1523	6920	6610	6420	6110	5920	6515	6015	25	1890	500	4410	10	1	5060000	318	15.74	0.79	12	0.08	399.00	7906.00	7630	20230621	-17.69	4805	20221013	30.70	7630	-17.69	20230621	4910	27.90	20230104	7630	-17.69	20230621	4805	30.70	20221013	0.29	N	054410	500	25 억		127453	N	N	0	N	00	N
42	20230623	164052	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-360	5	-5.41	834171670	130773	127.61	6660	6730	6230	8650	4670	6660	6379.94	2.71	0	-9761	6880	6770	6660	6550	6440	6715	6495	25	1990	500	4660	10	1	5060000	319	15.79	0.80	12	2.58	399.00	7906.00	7630	20230621	-17.43	4805	20221013	31.11	7630	-17.43	20230621	4910	28.31	20230104	7630	-17.43	20230621	4805	31.11	20221013	0.11	N	054410	500	25 억		137215	N	N	0	N	00	N
43	20230623	140417	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-390	5	-5.86	617478980	96140	93.82	6660	6730	6250	8650	4670	6660	6422.71	2.71	0	-6684	6880	6770	6660	6550	6440	6715	6495	25	1990	500	4660	10	1	5060000	317	15.71	0.79	12	1.90	399.00	7906.00	7630	20230621	-17.82	4805	20221013	30.49	7630	-17.82	20230621	4910	27.70	20230104	7630	-17.82	20230621	4805	30.49	20221013	0.11	N	054410	500	25 억		137215	N	N	0	N	00	N
44	20230622	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	-170	5	-2.49	654034290	97966	7.53	6760	6770	6550	8870	4790	6830	6676.04	2.41	0	14979	8176	7502	6956	6282	5736	7840	6620	25	2040	500	4780	10	1	5060000	337	16.69	0.84	12	1.94	399.00	7906.00	7630	20230621	-12.71	4805	20221013	38.61	7630	-12.71	20230621	4910	35.64	20230104	7630	-12.71	20230621	4805	38.61	20221013	0.46	N	054410	500	25 억		122187	N	N	0	N	00	N
45	20230622	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-110	5	-1.61	626136350	93788	7.20	6760	6770	6550	8870	4790	6830	6675.92	2.41	0	14739	8176	7502	6956	6282	5736	7840	6620	25	2040	500	4780	10	1	5060000	340	16.84	0.85	12	1.85	399.00	7906.00	7630	20230621	-11.93	4805	20221013	39.85	7630	-11.93	20230621	4910	36.86	20230104	7630	-11.93	20230621	4805	39.85	20221013	0.46	N	054410	500	25 억		122187	N	N	0	N	00	N
46	20230622	140114	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-120	5	-1.76	576878950	86472	6.64	6760	6760	6550	8870	4790	6830	6671.09	2.41	0	14577	8176	7502	6956	6282	5736	7840	6620	25	2040	500	4780	10	1	5060000	340	16.82	0.85	12	1.71	399.00	7906.00	7630	20230621	-12.06	4805	20221013	39.65	7630	-12.06	20230621	4910	36.66	20230104	7630	-12.06	20230621	4805	39.65	20221013	0.46	N	054410	500	25 억		122187	N	N	0	N	00	N
47	20230622	130502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-80	5	-1.17	541529060	81223	6.24	6760	6760	6550	8870	4790	6830	6666.99	2.41	0	14334	8176	7502	6956	6282	5736	7840	6620	25	2040	500	4780	10	1	5060000	342	16.92	0.85	12	1.61	399.00	7906.00	7630	20230621	-11.53	4805	20221013	40.48	7630	-11.53	20230621	4910	37.47	20230104	7630	-11.53	20230621	4805	40.48	20221013	0.46	N	054410	500	25 억		122187	N	N	0	N	00	N
48	20230622	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-120	5	-1.76	512875650	76954	5.91	6760	6760	6550	8870	4790	6830	6664.49	2.41	0	14575	8176	7502	6956	6282	5736	7840	6620	25	2040	500	4780	10	1	5060000	340	16.82	0.85	12	1.52	399.00	7906.00	7630	20230621	-12.06	4805	20221013	39.65	7630	-12.06	20230621	4910	36.66	20230104	7630	-12.06	20230621	4805	39.65	20221013	0.46	N	054410	500	25 억		122187	N	N	0	N	00	N
49	20230622	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	-140	5	-2.05	459108240	68908	5.29	6760	6760	6550	8870	4790	6830	6662.38	2.41	0	13941	8176	7502	6956	6282	5736	7840	6620	25	2040	500	4780	10	1	5060000	339	16.77	0.85	12	1.36	399.00	7906.00	7630	20230621	-12.32	4805	20221013	39.23	7630	-12.32	20230621	4910	36.25	20230104	7630	-12.32	20230621	4805	39.23	20221013	0.46	N	054410	500	25 억		122187	N	N	0	N	00	N
50	20230622	101000	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-230	5	-3.37	335176870	50377	3.87	6760	6760	6550	8870	4790	6830	6653.02	2.41	0	11346	8176	7502	6956	6282	5736	7840	6620	25	2040	500	4780	10	1	5060000	334	16.54	0.83	12	1.00	399.00	7906.00	7630	20230621	-13.50	4805	20221013	37.36	7630	-13.50	20230621	4910	34.42	20230104	7630	-13.50	20230621	4805	37.36	20221013	0.46	N	054410	500	25 억		122187	N	N	0	N	00	N
51	20230622	090654	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-210	5	-3.07	98854200	14838	1.14	6760	6760	6550	8870	4790	6830	6661.08	2.41	0	511	8176	7502	6956	6282	5736	7840	6620	25	2040	500	4780	10	1	5060000	335	16.59	0.84	12	0.29	399.00	7906.00	7630	20230621	-13.24	4805	20221013	37.77	7630	-13.24	20230621	4910	34.83	20230104	7630	-13.24	20230621	4805	37.77	20221013	0.46	N	054410	500	25 억		122187	N	N	0	N	00	N
52	20230621	160525	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6830	370	2	5.73	9045729160	1299069	442.34	6460	7630	6410	8390	4530	6460	6963.40	2.51	0	-4518	7446	6952	6436	5942	5426	7200	6190	25	1930	500	4520	10	1	5060000	346	17.12	0.86	12	25.67	399.00	7906.00	7630	20230621	-10.48	4805	20221013	42.14	7630	-10.48	20230621	4910	39.10	20230104	7630	-10.48	20230621	4805	42.14	20221013	0.41	N	054410	500	25 억		126773	N	N	0	N	00	N
53	20230621	150408	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6740	280	2	4.33	8902672280	1277948	435.15	6460	7630	6410	8390	4530	6460	6966.38	2.51	0	-4788	7446	6952	6436	5942	5426	7200	6190	25	1930	500	4520	10	1	5060000	341	16.89	0.85	12	25.26	399.00	7906.00	7630	20230621	-11.66	4805	20221013	40.27	7630	-11.66	20230621	4910	37.27	20230104	7630	-11.66	20230621	4805	40.27	20221013	0.41	N	054410	500	25 억		126773	N	N	0	N	00	N
54	20230621	140927	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6650	190	2	2.94	8781888680	1259941	429.02	6460	7630	6410	8390	4530	6460	6970.08	2.51	0	-4876	7446	6952	6436	5942	5426	7200	6190	25	1930	500	4520	10	1	5060000	336	16.67	0.84	12	24.90	399.00	7906.00	7630	20230621	-12.84	4805	20221013	38.40	7630	-12.84	20230621	4910	35.44	20230104	7630	-12.84	20230621	4805	38.40	20221013	0.41	N	054410	500	25 억		126773	N	N	0	N	00	N
55	20230621	130706	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6650	190	2	2.94	8653016520	1240463	422.39	6460	7630	6410	8390	4530	6460	6975.63	2.51	0	-6432	7446	6952	6436	5942	5426	7200	6190	25	1930	500	4520	10	1	5060000	336	16.67	0.84	12	24.52	399.00	7906.00	7630	20230621	-12.84	4805	20221013	38.40	7630	-12.84	20230621	4910	35.44	20230104	7630	-12.84	20230621	4805	38.40	20221013	0.41	N	054410	500	25 억		126773	N	N	0	N	00	N
56	20230621	120237	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6670	210	2	3.25	8438480330	1208205	411.40	6460	7630	6410	8390	4530	6460	6984.31	2.51	0	-8493	7446	6952	6436	5942	5426	7200	6190	25	1930	500	4520	10	1	5060000	338	16.72	0.84	12	23.88	399.00	7906.00	7630	20230621	-12.58	4805	20221013	38.81	7630	-12.58	20230621	4910	35.85	20230104	7630	-12.58	20230621	4805	38.81	20221013	0.41	N	054410	500	25 억		126773	N	N	0	N	00	N
57	20230621	110553	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6820	360	2	5.57	8257055200	1181220	402.21	6460	7630	6410	8390	4530	6460	6990.28	2.51	0	-8092	7446	6952	6436	5942	5426	7200	6190	25	1930	500	4520	10	1	5060000	345	17.09	0.86	12	23.34	399.00	7906.00	7630	20230621	-10.62	4805	20221013	41.94	7630	-10.62	20230621	4910	38.90	20230104	7630	-10.62	20230621	4805	41.94	20221013	0.41	N	054410	500	25 억		126773	N	N	0	N	00	N
58	20230621	100839	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6750	290	2	4.49	7570402280	1079247	367.49	6460	7630	6410	8390	4530	6460	7014.52	2.51	0	-9087	7446	6952	6436	5942	5426	7200	6190	25	1930	500	4520	10	1	5060000	342	16.92	0.85	12	21.33	399.00	7906.00	7630	20230621	-11.53	4805	20221013	40.48	7630	-11.53	20230621	4910	37.47	20230104	7630	-11.53	20230621	4805	40.48	20221013	0.41	N	054410	500	25 억		126773	N	N	0	N	00	N
59	20230621	090817	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-20	5	-0.31	94881360	14696	5.00	6460	6510	6420	8390	4530	6460	6456.27	2.51	0	1821	7446	6952	6436	5942	5426	7200	6190	25	1930	500	4520	10	1	5060000	326	16.14	0.81	12	0.29	399.00	7906.00	6930	20230620	-7.07	4805	20221013	34.03	6930	-7.07	20230620	4910	31.16	20230104	6930	-7.07	20230620	4805	34.03	20221013	0.41	N	054410	500	25 억		126773	N	N	0	N	00	N
60	20230620	160435	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6460	480	2	8.03	1846701920	287739	2238.87	5980	6930	5920	7770	4190	5980	6417.50	2.69	0	-9507	6026	6002	5966	5942	5906	6015	5955	25	1790	500	4180	10	1	5060000	327	16.19	0.82	12	5.69	399.00	7906.00	6930	20230620	-6.78	4805	20221013	34.44	6930	-6.78	20230620	4910	31.57	20230104	6930	-6.78	20230620	4805	34.44	20221013	0.42	N	054410	500	25 억		136280	N	N	0	N	00	N
61	20230620	150602	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	240	2	4.01	191447360	31696	246.62	5980	6300	5920	7770	4190	5980	6040.11	2.69	0	-6179	6026	6002	5966	5942	5906	6015	5955	25	1790	500	4180	10	1	5060000	315	15.59	0.79	12	0.63	399.00	7906.00	6510	20220617	-4.45	4805	20221013	29.45	6480	-4.01	20230424	4910	26.68	20230104	6490	-4.16	20221011	4805	29.45	20221013	0.42	N	054410	500	25 억		136280	N	N	0	N	00	N
62	20230620	140140	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-30	5	-0.50	43310090	7273	56.59	5980	5980	5920	7770	4190	5980	5954.91	2.69	0	-4284	6026	6002	5966	5942	5906	6015	5955	25	1790	500	4180	10	1	5060000	301	14.91	0.75	12	0.14	399.00	7906.00	6510	20220617	-8.60	4805	20221013	23.83	6480	-8.18	20230424	4910	21.18	20230104	6490	-8.32	20221011	4805	23.83	20221013	0.42	N	054410	500	25 억		136280	N	N	0	N	00	N
63	20230620	130255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-30	5	-0.50	42632550	7159	55.70	5980	5980	5920	7770	4190	5980	5955.10	2.69	0	-4209	6026	6002	5966	5942	5906	6015	5955	25	1790	500	4180	10	1	5060000	301	14.91	0.75	12	0.14	399.00	7906.00	6510	20220617	-8.60	4805	20221013	23.83	6480	-8.18	20230424	4910	21.18	20230104	6490	-8.32	20221011	4805	23.83	20221013	0.42	N	054410	500	25 억		136280	N	N	0	N	00	N
64	20230620	120417	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-40	5	-0.67	42537270	7143	55.58	5980	5980	5920	7770	4190	5980	5955.10	2.69	0	-4204	6026	6002	5966	5942	5906	6015	5955	25	1790	500	4180	10	1	5060000	301	14.89	0.75	12	0.14	399.00	7906.00	6510	20220617	-8.76	4805	20221013	23.62	6480	-8.33	20230424	4910	20.98	20230104	6490	-8.47	20221011	4805	23.62	20221013	0.42	N	054410	500	25 억		136280	N	N	0	N	00	N
65	20230620	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-20	5	-0.33	41782640	7016	54.59	5980	5980	5920	7770	4190	5980	5955.34	2.69	0	-4090	6026	6002	5966	5942	5906	6015	5955	25	1790	500	4180	10	1	5060000	302	14.94	0.75	12	0.14	399.00	7906.00	6510	20220617	-8.45	4805	20221013	24.04	6480	-8.02	20230424	4910	21.38	20230104	6490	-8.17	20221011	4805	24.04	20221013	0.42	N	054410	500	25 억		136280	N	N	0	N	00	N
66	20230620	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-30	5	-0.50	35332630	5932	46.16	5980	5980	5920	7770	4190	5980	5956.28	2.69	0	-4071	6026	6002	5966	5942	5906	6015	5955	25	1790	500	4180	10	1	5060000	301	14.91	0.75	12	0.12	399.00	7906.00	6510	20220617	-8.60	4805	20221013	23.83	6480	-8.18	20230424	4910	21.18	20230104	6490	-8.32	20221011	4805	23.83	20221013	0.42	N	054410	500	25 억		136280	N	N	0	N	00	N
67	20230620	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	0	3	0.00	10949380	1831	14.25	5980	5980	5980	7770	4190	5980	5980.00	2.69	0	-437	6026	6002	5966	5942	5906	6015	5955	25	1790	500	4180	10	1	5060000	303	14.99	0.76	12	0.04	399.00	7906.00	6510	20220617	-8.14	4805	20221013	24.45	6480	-7.72	20230424	4910	21.79	20230104	6490	-7.86	20221011	4805	24.45	20221013	0.42	N	054410	500	25 억		136280	N	N	0	N	00	N
68	20230619	160129	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	10	2	0.17	76635820	12852	97.75	5970	5990	5930	7760	4180	5970	5962.95	2.68	0	847	6063	6016	5953	5906	5843	6040	5930	25	1790	500	4170	10	1	5060000	303	14.99	0.76	12	0.25	399.00	7906.00	6510	20220617	-8.14	4805	20221013	24.45	6480	-7.72	20230424	4910	21.79	20230104	6490	-7.86	20221011	4805	24.45	20221013	0.38	N	054410	500	25 억		135435	N	N	0	N	00	N
69	20230619	150943	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	20	2	0.34	76414560	12815	97.47	5970	5990	5930	7760	4180	5970	5962.90	2.68	0	839	6063	6016	5953	5906	5843	6040	5930	25	1790	500	4170	10	1	5060000	303	15.01	0.76	12	0.25	399.00	7906.00	6510	20220617	-7.99	4805	20221013	24.66	6480	-7.56	20230424	4910	22.00	20230104	6490	-7.70	20221011	4805	24.66	20221013	0.38	N	054410	500	25 억		135435	N	N	0	N	00	N
70	20230619	140846	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-10	5	-0.17	41488410	6962	52.95	5970	5970	5930	7760	4180	5970	5959.27	2.68	0	925	6063	6016	5953	5906	5843	6040	5930	25	1790	500	4170	10	1	5060000	302	14.94	0.75	12	0.14	399.00	7906.00	6510	20220617	-8.45	4805	20221013	24.04	6480	-8.02	20230424	4910	21.38	20230104	6490	-8.17	20221011	4805	24.04	20221013	0.38	N	054410	500	25 억		135435	N	N	0	N	00	N
71	20230619	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-20	5	-0.34	41297650	6930	52.71	5970	5970	5930	7760	4180	5970	5959.26	2.68	0	925	6063	6016	5953	5906	5843	6040	5930	25	1790	500	4170	10	1	5060000	301	14.91	0.75	12	0.14	399.00	7906.00	6510	20220617	-8.60	4805	20221013	23.83	6480	-8.18	20230424	4910	21.18	20230104	6490	-8.32	20221011	4805	23.83	20221013	0.38	N	054410	500	25 억		135435	N	N	0	N	00	N
72	20230619	120630	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-20	5	-0.34	37015720	6211	47.24	5970	5970	5930	7760	4180	5970	5959.70	2.68	0	874	6063	6016	5953	5906	5843	6040	5930	25	1790	500	4170	10	1	5060000	301	14.91	0.75	12	0.12	399.00	7906.00	6510	20220617	-8.60	4805	20221013	23.83	6480	-8.18	20230424	4910	21.18	20230104	6490	-8.32	20221011	4805	23.83	20221013	0.38	N	054410	500	25 억		135435	N	N	0	N	00	N
73	20230619	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-40	5	-0.67	28698900	4815	36.62	5970	5970	5930	7760	4180	5970	5960.31	2.68	0	536	6063	6016	5953	5906	5843	6040	5930	25	1790	500	4170	10	1	5060000	300	14.86	0.75	12	0.10	399.00	7906.00	6510	20220617	-8.91	4805	20221013	23.41	6480	-8.49	20230424	4910	20.77	20230104	6490	-8.63	20221011	4805	23.41	20221013	0.38	N	054410	500	25 억		135435	N	N	0	N	00	N
74	20230619	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-20	5	-0.34	20477900	3432	26.10	5970	5970	5950	7760	4180	5970	5966.75	2.68	0	316	6063	6016	5953	5906	5843	6040	5930	25	1790	500	4170	10	1	5060000	301	14.91	0.75	12	0.07	399.00	7906.00	6510	20220617	-8.60	4805	20221013	23.83	6480	-8.18	20230424	4910	21.18	20230104	6490	-8.32	20221011	4805	23.83	20221013	0.38	N	054410	500	25 억		135435	N	N	0	N	00	N
75	20230619	090118	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	0	3	0.00	11623570	1947	14.81	5970	5970	5950	7760	4180	5970	5969.99	2.68	0	0	6063	6016	5953	5906	5843	6040	5930	25	1790	500	4170	10	1	5060000	302	14.96	0.76	12	0.04	399.00	7906.00	6510	20220617	-8.29	4805	20221013	24.25	6480	-7.87	20230424	4910	21.59	20230104	6490	-8.01	20221011	4805	24.25	20221013	0.38	N	054410	500	25 억		135435	N	N	0	N	00	N
76	20230616	160935	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	50	2	0.84	78192490	13148	76.11	5920	6000	5890	7690	4150	5920	5947.10	2.66	0	1019	5986	5952	5896	5862	5806	5970	5880	25	1770	500	4140	10	1	5060000	302	14.96	0.76	12	0.26	399.00	7906.00	6510	20220617	-8.29	4805	20221013	24.25	6480	-7.87	20230424	4910	21.59	20230104	6510	-8.29	20220617	4805	24.25	20221013	0.29	N	054410	500	25 억		134437	N	N	0	N	00	N
77	20230616	150130	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	0	3	0.00	74237730	12485	72.28	5920	6000	5890	7690	4150	5920	5946.15	2.66	0	913	5986	5952	5896	5862	5806	5970	5880	25	1770	500	4140	10	1	5060000	300	14.84	0.75	12	0.25	399.00	7906.00	6510	20220617	-9.06	4805	20221013	23.20	6480	-8.64	20230424	4910	20.57	20230104	6510	-9.06	20220617	4805	23.20	20221013	0.29	N	054410	500	25 억		134437	N	N	0	N	00	N
78	20230616	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	10	2	0.17	65308400	10975	63.53	5920	6000	5920	7690	4150	5920	5950.65	2.66	0	318	5986	5952	5896	5862	5806	5970	5880	25	1770	500	4140	10	1	5060000	300	14.86	0.75	12	0.22	399.00	7906.00	6510	20220617	-8.91	4805	20221013	23.41	6480	-8.49	20230424	4910	20.77	20230104	6510	-8.91	20220617	4805	23.41	20221013	0.29	N	054410	500	25 억		134437	N	N	0	N	00	N
79	20230616	131011	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	10	2	0.17	63736660	10710	62.00	5920	6000	5920	7690	4150	5920	5951.14	2.66	0	316	5986	5952	5896	5862	5806	5970	5880	25	1770	500	4140	10	1	5060000	300	14.86	0.75	12	0.21	399.00	7906.00	6510	20220617	-8.91	4805	20221013	23.41	6480	-8.49	20230424	4910	20.77	20230104	6510	-8.91	20220617	4805	23.41	20221013	0.29	N	054410	500	25 억		134437	N	N	0	N	00	N
80	20230616	120248	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	0	3	0.00	62745940	10543	61.03	5920	6000	5920	7690	4150	5920	5951.43	2.66	0	318	5986	5952	5896	5862	5806	5970	5880	25	1770	500	4140	10	1	5060000	300	14.84	0.75	12	0.21	399.00	7906.00	6510	20220617	-9.06	4805	20221013	23.20	6480	-8.64	20230424	4910	20.57	20230104	6510	-9.06	20220617	4805	23.20	20221013	0.29	N	054410	500	25 억		134437	N	N	0	N	00	N
81	20230616	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	60	2	1.01	57184990	9609	55.63	5920	6000	5920	7690	4150	5920	5951.19	2.66	0	158	5986	5952	5896	5862	5806	5970	5880	25	1770	500	4140	10	1	5060000	303	14.99	0.76	12	0.19	399.00	7906.00	6510	20220617	-8.14	4805	20221013	24.45	6480	-7.72	20230424	4910	21.79	20230104	6510	-8.14	20220617	4805	24.45	20221013	0.29	N	054410	500	25 억		134437	N	N	0	N	00	N
82	20230616	101015	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	20	2	0.34	27203470	4586	26.55	5920	5960	5920	7690	4150	5920	5931.85	2.66	0	1	5986	5952	5896	5862	5806	5970	5880	25	1770	500	4140	10	1	5060000	301	14.89	0.75	12	0.09	399.00	7906.00	6510	20220617	-8.76	4805	20221013	23.62	6480	-8.33	20230424	4910	20.98	20230104	6510	-8.76	20220617	4805	23.62	20221013	0.29	N	054410	500	25 억		134437	N	N	0	N	00	N
83	20230616	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	40	2	0.68	17981980	3037	17.58	5920	5960	5920	7690	4150	5920	5920.97	2.66	0	0	5986	5952	5896	5862	5806	5970	5880	25	1770	500	4140	10	1	5060000	302	14.94	0.75	12	0.06	399.00	7906.00	6510	20220617	-8.45	4805	20221013	24.04	6480	-8.02	20230424	4910	21.38	20230104	6510	-8.45	20220617	4805	24.04	20221013	0.29	N	054410	500	25 억		134437	N	N	0	N	00	N
84	20230615	150758	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-10	5	-0.17	97794350	16589	81.12	5890	5930	5840	7650	4130	5890	5895.13	2.68	0	-940	6090	5990	5920	5820	5750	5955	5785	25	1760	500	4120	10	1	5060000	298	14.74	0.74	12	0.33	399.00	7906.00	6510	20220617	-9.68	4805	20221013	22.37	6480	-9.26	20230424	4910	19.76	20230104	6510	-9.68	20220617	4805	22.37	20221013	0.28	N	054410	500	25 억		135416	N	N	0	N	00	N
85	20230615	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	-20	5	-0.34	92273120	15653	76.54	5890	5930	5840	7650	4130	5890	5894.92	2.68	0	-911	6090	5990	5920	5820	5750	5955	5785	25	1760	500	4120	10	1	5060000	297	14.71	0.74	12	0.31	399.00	7906.00	6510	20220617	-9.83	4805	20221013	22.16	6480	-9.41	20230424	4910	19.55	20230104	6510	-9.83	20220617	4805	22.16	20221013	0.28	N	054410	500	25 억		135416	N	N	0	N	00	N
86	20230615	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-10	5	-0.17	89447830	15172	74.19	5890	5930	5840	7650	4130	5890	5895.59	2.68	0	-907	6090	5990	5920	5820	5750	5955	5785	25	1760	500	4120	10	1	5060000	298	14.74	0.74	12	0.30	399.00	7906.00	6510	20220617	-9.68	4805	20221013	22.37	6480	-9.26	20230424	4910	19.76	20230104	6510	-9.68	20220617	4805	22.37	20221013	0.28	N	054410	500	25 억		135416	N	N	0	N	00	N
87	20230615	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	0	3	0.00	72185900	12237	59.84	5890	5930	5840	7650	4130	5890	5898.99	2.68	0	-917	6090	5990	5920	5820	5750	5955	5785	25	1760	500	4120	10	1	5060000	298	14.76	0.75	12	0.24	399.00	7906.00	6510	20220617	-9.52	4805	20221013	22.58	6480	-9.10	20230424	4910	19.96	20230104	6510	-9.52	20220617	4805	22.58	20221013	0.28	N	054410	500	25 억		135416	N	N	0	N	00	N
88	20230615	110640	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	0	3	0.00	62320120	10562	51.65	5890	5930	5840	7650	4130	5890	5900.41	2.68	0	-917	6090	5990	5920	5820	5750	5955	5785	25	1760	500	4120	10	1	5060000	298	14.76	0.75	12	0.21	399.00	7906.00	6510	20220617	-9.52	4805	20221013	22.58	6480	-9.10	20230424	4910	19.96	20230104	6510	-9.52	20220617	4805	22.58	20221013	0.28	N	054410	500	25 억		135416	N	N	0	N	00	N
89	20230611	184619	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-130	5	-2.13	183071700	30437	342.10	6090	6150	5960	7910	4270	6090	6014.77	2.96	454	797	6163	6126	6083	6046	6003	6145	6065	25	1820	500	4260	10	1	5060000	302	14.94	0.75	12	0.60	399.00	7906.00	6960	20220608	-14.37	4805	20221013	24.04	6480	-8.02	20230424	4910	21.38	20230104	6880	-13.37	20220609	4805	24.04	20221013	0.11	N	054410	500	25 억		149990	N	N	0	N	00	N