KissMeData/060480/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	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	10	2	0.35	158229820	55647	189.84	2885	2895	2825	3750	2020	2885	2843.45	1.93	0	-5364	2921	2902	2891	2872	2861	2897	2867	55	865	500	2010	5	1	11090000	321	31.81	0.67	12	0.50	91.00	4324.00	4490	20220802	-35.52	2385	20230103	21.38	3515	-17.64	20230420	2385	21.38	20230103	4490	-35.52	20220802	2385	21.38	20230103	2.64	N	060480	500	55 억		214517	N	N	0	N	00	N
3	20230630	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-10	5	-0.35	148709990	52348	178.58	2885	2885	2825	3750	2020	2885	2840.80	1.93	0	-5255	2921	2902	2891	2872	2861	2897	2867	55	865	500	2010	5	1	11090000	319	31.59	0.66	12	0.47	91.00	4324.00	4490	20220802	-35.97	2385	20230103	20.55	3515	-18.21	20230420	2385	20.55	20230103	4490	-35.97	20220802	2385	20.55	20230103	2.64	N	060480	500	55 억		214517	N	N	0	N	00	N
4	20230630	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-20	5	-0.69	143075010	50380	171.87	2885	2885	2825	3750	2020	2885	2839.92	1.93	0	-4770	2921	2902	2891	2872	2861	2897	2867	55	865	500	2010	5	1	11090000	318	31.48	0.66	12	0.45	91.00	4324.00	4490	20220802	-36.19	2385	20230103	20.13	3515	-18.49	20230420	2385	20.13	20230103	4490	-36.19	20220802	2385	20.13	20230103	2.64	N	060480	500	55 억		214517	N	N	0	N	00	N
5	20230630	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-30	5	-1.04	142450455	50162	171.13	2885	2885	2825	3750	2020	2885	2839.81	1.93	0	-4771	2921	2902	2891	2872	2861	2897	2867	55	865	500	2010	5	1	11090000	317	31.37	0.66	12	0.45	91.00	4324.00	4490	20220802	-36.41	2385	20230103	19.71	3515	-18.78	20230420	2385	19.71	20230103	4490	-36.41	20220802	2385	19.71	20230103	2.64	N	060480	500	55 억		214517	N	N	0	N	00	N
6	20230630	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-40	5	-1.39	133846440	47146	160.84	2885	2885	2825	3750	2020	2885	2838.98	1.93	0	-4508	2921	2902	2891	2872	2861	2897	2867	55	865	500	2010	5	1	11090000	316	31.26	0.66	12	0.43	91.00	4324.00	4490	20220802	-36.64	2385	20230103	19.29	3515	-19.06	20230420	2385	19.29	20230103	4490	-36.64	20220802	2385	19.29	20230103	2.64	N	060480	500	55 억		214517	N	N	0	N	00	N
7	20230630	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-50	5	-1.73	114245495	40233	137.25	2885	2885	2825	3750	2020	2885	2839.60	1.93	0	-3440	2921	2902	2891	2872	2861	2897	2867	55	865	500	2010	5	1	11090000	314	31.15	0.66	12	0.36	91.00	4324.00	4490	20220802	-36.86	2385	20230103	18.87	3515	-19.35	20230420	2385	18.87	20230103	4490	-36.86	20220802	2385	18.87	20230103	2.64	N	060480	500	55 억		214517	N	N	0	N	00	N
8	20230630	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-45	5	-1.56	56906280	19944	68.04	2885	2885	2830	3750	2020	2885	2853.30	1.93	0	-2529	2921	2902	2891	2872	2861	2897	2867	55	865	500	2010	5	1	11090000	315	31.21	0.66	12	0.18	91.00	4324.00	4490	20220802	-36.75	2385	20230103	19.08	3515	-19.20	20230420	2385	19.08	20230103	4490	-36.75	20220802	2385	19.08	20230103	2.64	N	060480	500	55 억		214517	N	N	0	N	00	N
9	20230630	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-5	5	-0.17	4003990	1391	4.75	2885	2885	2875	3750	2020	2885	2878.50	1.93	0	-171	2921	2902	2891	2872	2861	2897	2867	55	865	500	2010	5	1	11090000	319	31.65	0.67	12	0.01	91.00	4324.00	4490	20220802	-35.86	2385	20230103	20.75	3515	-18.07	20230420	2385	20.75	20230103	4490	-35.86	20220802	2385	20.75	20230103	2.64	N	060480	500	55 억		214517	N	N	0	N	00	N
10	20230629	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-30	5	-1.03	84567150	29200	99.16	2910	2910	2880	3785	2045	2915	2896.14	1.96	0	-3294	2965	2940	2910	2885	2855	2925	2870	55	870	500	2040	5	1	11090000	320	31.70	0.67	12	0.26	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.63	N	060480	500	55 억		217794	N	N	0	N	00	N
11	20230629	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-15	5	-0.51	83191995	28724	97.54	2910	2910	2880	3785	2045	2915	2896.25	1.96	0	-3201	2965	2940	2910	2885	2855	2925	2870	55	870	500	2040	5	1	11090000	322	31.87	0.67	12	0.26	91.00	4324.00	4490	20220802	-35.41	2385	20230103	21.59	3515	-17.50	20230420	2385	21.59	20230103	4490	-35.41	20220802	2385	21.59	20230103	2.63	N	060480	500	55 억		217794	N	N	0	N	00	N
12	20230629	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-10	5	-0.34	80233660	27704	94.08	2910	2910	2880	3785	2045	2915	2896.10	1.96	0	-2475	2965	2940	2910	2885	2855	2925	2870	55	870	500	2040	5	1	11090000	322	31.92	0.67	12	0.25	91.00	4324.00	4490	20220802	-35.30	2385	20230103	21.80	3515	-17.35	20230420	2385	21.80	20230103	4490	-35.30	20220802	2385	21.80	20230103	2.63	N	060480	500	55 억		217794	N	N	0	N	00	N
13	20230629	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-15	5	-0.51	69020050	23821	80.89	2910	2910	2885	3785	2045	2915	2897.45	1.96	0	-1875	2965	2940	2910	2885	2855	2925	2870	55	870	500	2040	5	1	11090000	322	31.87	0.67	12	0.21	91.00	4324.00	4490	20220802	-35.41	2385	20230103	21.59	3515	-17.50	20230420	2385	21.59	20230103	4490	-35.41	20220802	2385	21.59	20230103	2.63	N	060480	500	55 억		217794	N	N	0	N	00	N
14	20230629	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-30	5	-1.03	54342300	18756	63.69	2910	2910	2885	3785	2045	2915	2897.33	1.96	0	-1683	2965	2940	2910	2885	2855	2925	2870	55	870	500	2040	5	1	11090000	320	31.70	0.67	12	0.17	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.63	N	060480	500	55 억		217794	N	N	0	N	00	N
15	20230629	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-20	5	-0.69	44659525	15406	52.32	2910	2910	2890	3785	2045	2915	2898.84	1.96	0	-302	2965	2940	2910	2885	2855	2925	2870	55	870	500	2040	5	1	11090000	321	31.81	0.67	12	0.14	91.00	4324.00	4490	20220802	-35.52	2385	20230103	21.38	3515	-17.64	20230420	2385	21.38	20230103	4490	-35.52	20220802	2385	21.38	20230103	2.63	N	060480	500	55 억		217794	N	N	0	N	00	N
16	20230629	100526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-15	5	-0.51	19518185	6735	22.87	2910	2910	2890	3785	2045	2915	2898.02	1.96	0	-984	2965	2940	2910	2885	2855	2925	2870	55	870	500	2040	5	1	11090000	322	31.87	0.67	12	0.06	91.00	4324.00	4490	20220802	-35.41	2385	20230103	21.59	3515	-17.50	20230420	2385	21.59	20230103	4490	-35.41	20220802	2385	21.59	20230103	2.63	N	060480	500	55 억		217794	N	N	0	N	00	N
17	20230629	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-20	5	-0.69	3394715	1167	3.96	2910	2910	2895	3785	2045	2915	2908.92	1.96	0	-159	2965	2940	2910	2885	2855	2925	2870	55	870	500	2040	5	1	11090000	321	31.81	0.67	12	0.01	91.00	4324.00	4490	20220802	-35.52	2385	20230103	21.38	3515	-17.64	20230420	2385	21.38	20230103	4490	-35.52	20220802	2385	21.38	20230103	2.63	N	060480	500	55 억		217794	N	N	0	N	00	N
18	20230628	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-25	5	-0.85	83746715	28873	62.43	2930	2935	2880	3820	2060	2940	2900.41	2.01	0	-5049	2983	2961	2918	2896	2853	2972	2907	55	880	500	2050	5	1	11090000	323	32.03	0.67	12	0.26	91.00	4324.00	4490	20220802	-35.08	2385	20230103	22.22	3515	-17.07	20230420	2385	22.22	20230103	4490	-35.08	20220802	2385	22.22	20230103	2.62	N	060480	500	55 억		222370	N	N	0	N	00	N
19	20230628	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-55	5	-1.87	76512625	26389	57.06	2930	2935	2880	3820	2060	2940	2899.41	2.01	0	-4165	2983	2961	2918	2896	2853	2972	2907	55	880	500	2050	5	1	11090000	320	31.70	0.67	12	0.24	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.62	N	060480	500	55 억		222370	N	N	0	N	00	N
20	20230628	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-45	5	-1.53	65971725	22748	49.18	2930	2935	2880	3820	2060	2940	2900.11	2.01	0	-3697	2983	2961	2918	2896	2853	2972	2907	55	880	500	2050	5	1	11090000	321	31.81	0.67	12	0.21	91.00	4324.00	4490	20220802	-35.52	2385	20230103	21.38	3515	-17.64	20230420	2385	21.38	20230103	4490	-35.52	20220802	2385	21.38	20230103	2.62	N	060480	500	55 억		222370	N	N	0	N	00	N
21	20230628	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-60	5	-2.04	54467420	18766	40.58	2930	2935	2880	3820	2060	2940	2902.45	2.01	0	-1873	2983	2961	2918	2896	2853	2972	2907	55	880	500	2050	5	1	11090000	319	31.65	0.67	12	0.17	91.00	4324.00	4490	20220802	-35.86	2385	20230103	20.75	3515	-18.07	20230420	2385	20.75	20230103	4490	-35.86	20220802	2385	20.75	20230103	2.62	N	060480	500	55 억		222370	N	N	0	N	00	N
22	20230628	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-55	5	-1.87	42415335	14590	31.55	2930	2935	2885	3820	2060	2940	2907.15	2.01	0	-1068	2983	2961	2918	2896	2853	2972	2907	55	880	500	2050	5	1	11090000	320	31.70	0.67	12	0.13	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.62	N	060480	500	55 억		222370	N	N	0	N	00	N
23	20230628	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-55	5	-1.87	36683350	12604	27.25	2930	2935	2885	3820	2060	2940	2910.45	2.01	0	-791	2983	2961	2918	2896	2853	2972	2907	55	880	500	2050	5	1	11090000	320	31.70	0.67	12	0.11	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.62	N	060480	500	55 억		222370	N	N	0	N	00	N
24	20230628	100526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-35	5	-1.19	22332555	7655	16.55	2930	2935	2900	3820	2060	2940	2917.38	2.01	0	-343	2983	2961	2918	2896	2853	2972	2907	55	880	500	2050	5	1	11090000	322	31.92	0.67	12	0.07	91.00	4324.00	4490	20220802	-35.30	2385	20230103	21.80	3515	-17.35	20230420	2385	21.80	20230103	4490	-35.30	20220802	2385	21.80	20230103	2.62	N	060480	500	55 억		222370	N	N	0	N	00	N
25	20230628	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-15	5	-0.51	12490400	4270	9.23	2930	2935	2910	3820	2060	2940	2925.15	2.01	0	-414	2983	2961	2918	2896	2853	2972	2907	55	880	500	2050	5	1	11090000	324	32.14	0.68	12	0.04	91.00	4324.00	4490	20220802	-34.86	2385	20230103	22.64	3515	-16.79	20230420	2385	22.64	20230103	4490	-34.86	20220802	2385	22.64	20230103	2.62	N	060480	500	55 억		222370	N	N	0	N	00	N
26	20230627	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	55	2	1.91	130435545	45110	294.11	2885	2940	2875	3750	2020	2885	2890.20	2.05	0	-5473	2925	2905	2890	2870	2855	2915	2880	55	865	500	2010	5	1	11090000	326	32.31	0.68	12	0.41	91.00	4324.00	4490	20220802	-34.52	2385	20230103	23.27	3515	-16.36	20230420	2385	23.27	20230103	4490	-34.52	20220802	2385	23.27	20230103	2.71	N	060480	500	55 억		227212	N	N	0	N	00	N
27	20230627	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	20	2	0.69	120114880	41592	271.17	2885	2905	2875	3750	2020	2885	2887.93	2.05	0	-4731	2925	2905	2890	2870	2855	2915	2880	55	865	500	2010	5	1	11090000	322	31.92	0.67	12	0.38	91.00	4324.00	4490	20220802	-35.30	2385	20230103	21.80	3515	-17.35	20230420	2385	21.80	20230103	4490	-35.30	20220802	2385	21.80	20230103	2.71	N	060480	500	55 억		227212	N	N	0	N	00	N
28	20230627	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	10	2	0.35	103371360	35809	233.47	2885	2900	2875	3750	2020	2885	2886.74	2.05	0	-4790	2925	2905	2890	2870	2855	2915	2880	55	865	500	2010	5	1	11090000	321	31.81	0.67	12	0.32	91.00	4324.00	4490	20220802	-35.52	2385	20230103	21.38	3515	-17.64	20230420	2385	21.38	20230103	4490	-35.52	20220802	2385	21.38	20230103	2.71	N	060480	500	55 억		227212	N	N	0	N	00	N
29	20230627	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	5	2	0.17	99503500	34471	224.74	2885	2900	2875	3750	2020	2885	2886.59	2.05	0	-4716	2925	2905	2890	2870	2855	2915	2880	55	865	500	2010	5	1	11090000	321	31.76	0.67	12	0.31	91.00	4324.00	4490	20220802	-35.63	2385	20230103	21.17	3515	-17.78	20230420	2385	21.17	20230103	4490	-35.63	20220802	2385	21.17	20230103	2.71	N	060480	500	55 억		227212	N	N	0	N	00	N
30	20230627	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	0	3	0.00	88232280	30566	199.28	2885	2900	2875	3750	2020	2885	2886.62	2.05	0	-3570	2925	2905	2890	2870	2855	2915	2880	55	865	500	2010	5	1	11090000	320	31.70	0.67	12	0.28	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.71	N	060480	500	55 억		227212	N	N	0	N	00	N
31	20230627	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	0	3	0.00	76760810	26585	173.33	2885	2900	2875	3750	2020	2885	2887.37	2.05	0	-2921	2925	2905	2890	2870	2855	2915	2880	55	865	500	2010	5	1	11090000	320	31.70	0.67	12	0.24	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.71	N	060480	500	55 억		227212	N	N	0	N	00	N
32	20230627	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	15	2	0.52	58925555	20408	133.06	2885	2900	2875	3750	2020	2885	2887.38	2.05	0	-2096	2925	2905	2890	2870	2855	2915	2880	55	865	500	2010	5	1	11090000	322	31.87	0.67	12	0.18	91.00	4324.00	4490	20220802	-35.41	2385	20230103	21.59	3515	-17.50	20230420	2385	21.59	20230103	4490	-35.41	20220802	2385	21.59	20230103	2.71	N	060480	500	55 억		227212	N	N	0	N	00	N
33	20230627	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	5	2	0.17	38902995	13487	87.93	2885	2890	2875	3750	2020	2885	2884.48	2.05	0	-1345	2925	2905	2890	2870	2855	2915	2880	55	865	500	2010	5	1	11090000	321	31.76	0.67	12	0.12	91.00	4324.00	4490	20220802	-35.63	2385	20230103	21.17	3515	-17.78	20230420	2385	21.17	20230103	4490	-35.63	20220802	2385	21.17	20230103	2.71	N	060480	500	55 억		227212	N	N	0	N	00	N
34	20230626	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	5	2	0.17	44163430	15314	58.07	2880	2910	2875	3740	2020	2880	2883.86	2.06	0	-1542	2920	2900	2885	2865	2850	2892	2857	55	860	500	2010	5	1	11090000	320	31.70	0.67	12	0.14	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.78	N	060480	500	55 억		228810	N	N	0	N	00	N
35	20230626	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	0	3	0.00	37419515	12976	49.21	2880	2910	2875	3740	2020	2880	2883.75	2.06	0	-1510	2920	2900	2885	2865	2850	2892	2857	55	860	500	2010	5	1	11090000	319	31.65	0.67	12	0.12	91.00	4324.00	4490	20220802	-35.86	2385	20230103	20.75	3515	-18.07	20230420	2385	20.75	20230103	4490	-35.86	20220802	2385	20.75	20230103	2.78	N	060480	500	55 억		228810	N	N	0	N	00	N
36	20230626	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	5	2	0.17	31039525	10764	40.82	2880	2910	2875	3740	2020	2880	2883.64	2.06	0	-1205	2920	2900	2885	2865	2850	2892	2857	55	860	500	2010	5	1	11090000	320	31.70	0.67	12	0.10	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.78	N	060480	500	55 억		228810	N	N	0	N	00	N
37	20230626	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	5	2	0.17	29928805	10379	39.36	2880	2910	2875	3740	2020	2880	2883.59	2.06	0	-1147	2920	2900	2885	2865	2850	2892	2857	55	860	500	2010	5	1	11090000	320	31.70	0.67	12	0.09	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.78	N	060480	500	55 억		228810	N	N	0	N	00	N
38	20230626	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-5	5	-0.17	25611105	8879	33.67	2880	2910	2875	3740	2020	2880	2884.46	2.06	0	-1056	2920	2900	2885	2865	2850	2892	2857	55	860	500	2010	5	1	11090000	319	31.59	0.66	12	0.08	91.00	4324.00	4490	20220802	-35.97	2385	20230103	20.55	3515	-18.21	20230420	2385	20.55	20230103	4490	-35.97	20220802	2385	20.55	20230103	2.78	N	060480	500	55 억		228810	N	N	0	N	00	N
39	20230626	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	0	3	0.00	23070745	7997	30.32	2880	2910	2875	3740	2020	2880	2884.92	2.06	0	-1006	2920	2900	2885	2865	2850	2892	2857	55	860	500	2010	5	1	11090000	319	31.65	0.67	12	0.07	91.00	4324.00	4490	20220802	-35.86	2385	20230103	20.75	3515	-18.07	20230420	2385	20.75	20230103	4490	-35.86	20220802	2385	20.75	20230103	2.78	N	060480	500	55 억		228810	N	N	0	N	00	N
40	20230626	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	30	2	1.04	19889205	6895	26.15	2880	2910	2875	3740	2020	2880	2884.58	2.06	0	-849	2920	2900	2885	2865	2850	2892	2857	55	860	500	2010	5	1	11090000	323	31.98	0.67	12	0.06	91.00	4324.00	4490	20220802	-35.19	2385	20230103	22.01	3515	-17.21	20230420	2385	22.01	20230103	4490	-35.19	20220802	2385	22.01	20230103	2.78	N	060480	500	55 억		228810	N	N	0	N	00	N
41	20230626	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	0	3	0.00	10560870	3667	13.91	2880	2880	2875	3740	2020	2880	2879.98	2.06	0	-260	2920	2900	2885	2865	2850	2892	2857	55	860	500	2010	5	1	11090000	319	31.65	0.67	12	0.03	91.00	4324.00	4490	20220802	-35.86	2385	20230103	20.75	3515	-18.07	20230420	2385	20.75	20230103	4490	-35.86	20220802	2385	20.75	20230103	2.78	N	060480	500	55 억		228810	N	N	0	N	00	N
42	20230623	165747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-25	5	-0.86	76135110	26371	118.68	2900	2905	2870	3775	2035	2905	2887.13	2.13	0	-7303	2948	2926	2908	2886	2868	2937	2897	55	870	500	2030	5	1	11090000	319	31.65	0.67	12	0.24	91.00	4324.00	4490	20220802	-35.86	2385	20230103	20.75	3515	-18.07	20230420	2385	20.75	20230103	4490	-35.86	20220802	2385	20.75	20230103	2.76	N	060480	500	55 억		235942	N	N	0	N	00	N
43	20230623	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-15	5	-0.52	63165750	21870	98.42	2900	2905	2870	3775	2035	2905	2888.24	2.13	0	-6530	2948	2926	2908	2886	2868	2937	2897	55	870	500	2030	5	1	11090000	321	31.76	0.67	12	0.20	91.00	4324.00	4490	20220802	-35.63	2385	20230103	21.17	3515	-17.78	20230420	2385	21.17	20230103	4490	-35.63	20220802	2385	21.17	20230103	2.76	N	060480	500	55 억		235942	N	N	0	N	00	N
44	20230622	160249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	-25	5	-0.85	64538050	22220	68.36	2895	2930	2890	3805	2055	2930	2904.50	2.16	0	-3305	3020	2975	2935	2890	2850	2997	2912	55	875	500	2050	5	1	11090000	322	31.92	0.67	12	0.20	91.00	4324.00	4490	20220802	-35.30	2385	20230103	21.80	3515	-17.35	20230420	2385	21.80	20230103	4490	-35.30	20220802	2385	21.80	20230103	2.75	N	060480	500	55 억		239244	N	N	0	N	00	N
45	20230622	150847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	-25	5	-0.85	58650720	20195	62.13	2895	2930	2890	3805	2055	2930	2904.22	2.16	0	-2934	3020	2975	2935	2890	2850	2997	2912	55	875	500	2050	5	1	11090000	322	31.92	0.67	12	0.18	91.00	4324.00	4490	20220802	-35.30	2385	20230103	21.80	3515	-17.35	20230420	2385	21.80	20230103	4490	-35.30	20220802	2385	21.80	20230103	2.75	N	060480	500	55 억		239244	N	N	0	N	00	N
46	20230622	140817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	-15	5	-0.51	45686400	15722	48.37	2895	2930	2890	3805	2055	2930	2905.89	2.16	0	-2302	3020	2975	2935	2890	2850	2997	2912	55	875	500	2050	5	1	11090000	323	32.03	0.67	12	0.14	91.00	4324.00	4490	20220802	-35.08	2385	20230103	22.22	3515	-17.07	20230420	2385	22.22	20230103	4490	-35.08	20220802	2385	22.22	20230103	2.75	N	060480	500	55 억		239244	N	N	0	N	00	N
47	20230622	130925	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	-15	5	-0.51	41942510	14436	44.41	2895	2930	2890	3805	2055	2930	2905.41	2.16	0	-2064	3020	2975	2935	2890	2850	2997	2912	55	875	500	2050	5	1	11090000	323	32.03	0.67	12	0.13	91.00	4324.00	4490	20220802	-35.08	2385	20230103	22.22	3515	-17.07	20230420	2385	22.22	20230103	4490	-35.08	20220802	2385	22.22	20230103	2.75	N	060480	500	55 억		239244	N	N	0	N	00	N
48	20230622	120539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	-35	5	-1.19	32235740	11086	34.11	2895	2930	2890	3805	2055	2930	2907.79	2.16	0	-1449	3020	2975	2935	2890	2850	2997	2912	55	875	500	2050	5	1	11090000	321	31.81	0.67	12	0.10	91.00	4324.00	4490	20220802	-35.52	2385	20230103	21.38	3515	-17.64	20230420	2385	21.38	20230103	4490	-35.52	20220802	2385	21.38	20230103	2.75	N	060480	500	55 억		239244	N	N	0	N	00	N
49	20230622	110306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	-10	5	-0.34	13671160	4708	14.48	2895	2925	2890	3805	2055	2930	2903.81	2.16	0	-425	3020	2975	2935	2890	2850	2997	2912	55	875	500	2050	5	1	11090000	324	32.09	0.68	12	0.04	91.00	4324.00	4490	20220802	-34.97	2385	20230103	22.43	3515	-16.93	20230420	2385	22.43	20230103	4490	-34.97	20220802	2385	22.43	20230103	2.75	N	060480	500	55 억		239244	N	N	0	N	00	N
50	20230622	100657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	-10	5	-0.34	9988665	3445	10.60	2895	2925	2890	3805	2055	2930	2899.47	2.16	0	-224	3020	2975	2935	2890	2850	2997	2912	55	875	500	2050	5	1	11090000	324	32.09	0.68	12	0.03	91.00	4324.00	4490	20220802	-34.97	2385	20230103	22.43	3515	-16.93	20230420	2385	22.43	20230103	4490	-34.97	20220802	2385	22.43	20230103	2.75	N	060480	500	55 억		239244	N	N	0	N	00	N
51	20230622	090439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	-30	5	-1.02	7028305	2427	7.47	2895	2900	2895	3805	2055	2930	2895.88	2.16	0	-91	3020	2975	2935	2890	2850	2997	2912	55	875	500	2050	5	1	11090000	322	31.87	0.67	12	0.02	91.00	4324.00	4490	20220802	-35.41	2385	20230103	21.59	3515	-17.50	20230420	2385	21.59	20230103	4490	-35.41	20220802	2385	21.59	20230103	2.75	N	060480	500	55 억		239244	N	N	0	N	00	N
52	20230621	160828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	20	2	0.69	94951340	32495	91.21	2925	2980	2895	3780	2040	2910	2922.01	2.24	0	-8635	3023	2966	2923	2866	2823	2945	2845	55	870	500	2030	5	1	11090000	325	32.20	0.68	12	0.29	91.00	4324.00	4490	20220802	-34.74	2385	20230103	22.85	3515	-16.64	20230420	2385	22.85	20230103	4490	-34.74	20220802	2385	22.85	20230103	2.76	N	060480	500	55 억		247862	N	N	0	N	00	N
53	20230621	150958	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	5	2	0.17	89707675	30701	86.18	2925	2980	2895	3780	2040	2910	2921.98	2.24	0	-7872	3023	2966	2923	2866	2823	2945	2845	55	870	500	2030	5	1	11090000	323	32.03	0.67	12	0.28	91.00	4324.00	4490	20220802	-35.08	2385	20230103	22.22	3515	-17.07	20230420	2385	22.22	20230103	4490	-35.08	20220802	2385	22.22	20230103	2.76	N	060480	500	55 억		247862	N	N	0	N	00	N
54	20230621	141006	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	10	2	0.34	77490905	26498	74.38	2925	2980	2900	3780	2040	2910	2924.41	2.24	0	-7000	3023	2966	2923	2866	2823	2945	2845	55	870	500	2030	5	1	11090000	324	32.09	0.68	12	0.24	91.00	4324.00	4490	20220802	-34.97	2385	20230103	22.43	3515	-16.93	20230420	2385	22.43	20230103	4490	-34.97	20220802	2385	22.43	20230103	2.76	N	060480	500	55 억		247862	N	N	0	N	00	N
55	20230621	130439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	-5	5	-0.17	70380725	24048	67.50	2925	2980	2900	3780	2040	2910	2926.68	2.24	0	-6550	3023	2966	2923	2866	2823	2945	2845	55	870	500	2030	5	1	11090000	322	31.92	0.67	12	0.22	91.00	4324.00	4490	20220802	-35.30	2385	20230103	21.80	3515	-17.35	20230420	2385	21.80	20230103	4490	-35.30	20220802	2385	21.80	20230103	2.76	N	060480	500	55 억		247862	N	N	0	N	00	N
56	20230621	120545	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	10	2	0.34	54460270	18600	52.21	2925	2980	2900	3780	2040	2910	2927.97	2.24	0	-3693	3023	2966	2923	2866	2823	2945	2845	55	870	500	2030	5	1	11090000	324	32.09	0.68	12	0.17	91.00	4324.00	4490	20220802	-34.97	2385	20230103	22.43	3515	-16.93	20230420	2385	22.43	20230103	4490	-34.97	20220802	2385	22.43	20230103	2.76	N	060480	500	55 억		247862	N	N	0	N	00	N
57	20230621	110109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	-5	5	-0.17	51492010	17579	49.34	2925	2980	2900	3780	2040	2910	2929.18	2.24	0	-3517	3023	2966	2923	2866	2823	2945	2845	55	870	500	2030	5	1	11090000	322	31.92	0.67	12	0.16	91.00	4324.00	4490	20220802	-35.30	2385	20230103	21.80	3515	-17.35	20230420	2385	21.80	20230103	4490	-35.30	20220802	2385	21.80	20230103	2.76	N	060480	500	55 억		247862	N	N	0	N	00	N
58	20230621	100836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2935	25	2	0.86	31102890	10571	29.67	2925	2980	2915	3780	2040	2910	2942.28	2.24	0	-2412	3023	2966	2923	2866	2823	2945	2845	55	870	500	2030	5	1	11090000	325	32.25	0.68	12	0.10	91.00	4324.00	4490	20220802	-34.63	2385	20230103	23.06	3515	-16.50	20230420	2385	23.06	20230103	4490	-34.63	20220802	2385	23.06	20230103	2.76	N	060480	500	55 억		247862	N	N	0	N	00	N
59	20230621	090814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2975	65	2	2.23	3806140	1296	3.64	2925	2975	2925	3780	2040	2910	2936.84	2.24	0	-11	3023	2966	2923	2866	2823	2945	2845	55	870	500	2030	5	1	11090000	330	32.69	0.69	12	0.01	91.00	4324.00	4490	20220802	-33.74	2385	20230103	24.74	3515	-15.36	20230420	2385	24.74	20230103	4490	-33.74	20220802	2385	24.74	20230103	2.76	N	060480	500	55 억		247862	N	N	0	N	00	N
60	20230620	160349	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2910	-25	5	-0.85	103838610	35475	146.33	2935	2980	2880	3815	2055	2935	2927.09	2.29	0	-5804	2991	2962	2926	2897	2861	2977	2912	55	880	500	2050	5	1	11090000	323	31.98	0.67	12	0.32	91.00	4324.00	4490	20220802	-35.19	2385	20230103	22.01	3515	-17.21	20230420	2385	22.01	20230103	4490	-35.19	20220802	2385	22.01	20230103	2.76	N	060480	500	55 억		253666	N	N	0	N	00	N
61	20230620	150342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	-5	5	-0.17	95963305	32769	135.17	2935	2980	2880	3815	2055	2935	2928.48	2.29	0	-5545	2991	2962	2926	2897	2861	2977	2912	55	880	500	2050	5	1	11090000	325	32.20	0.68	12	0.30	91.00	4324.00	4490	20220802	-34.74	2385	20230103	22.85	3515	-16.64	20230420	2385	22.85	20230103	4490	-34.74	20220802	2385	22.85	20230103	2.76	N	060480	500	55 억		253666	N	N	0	N	00	N
62	20230620	141004	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2945	10	2	0.34	87580235	29897	123.32	2935	2980	2880	3815	2055	2935	2929.40	2.29	0	-5406	2991	2962	2926	2897	2861	2977	2912	55	880	500	2050	5	1	11090000	327	32.36	0.68	12	0.27	91.00	4324.00	4490	20220802	-34.41	2385	20230103	23.48	3515	-16.22	20230420	2385	23.48	20230103	4490	-34.41	20220802	2385	23.48	20230103	2.76	N	060480	500	55 억		253666	N	N	0	N	00	N
63	20230620	130920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2955	20	2	0.68	79753715	27242	112.37	2935	2980	2880	3815	2055	2935	2927.60	2.29	0	-4995	2991	2962	2926	2897	2861	2977	2912	55	880	500	2050	5	1	11090000	328	32.47	0.68	12	0.25	91.00	4324.00	4490	20220802	-34.19	2385	20230103	23.90	3515	-15.93	20230420	2385	23.90	20230103	4490	-34.19	20220802	2385	23.90	20230103	2.76	N	060480	500	55 억		253666	N	N	0	N	00	N
64	20230620	120858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2955	20	2	0.68	61545580	21094	87.01	2935	2955	2880	3815	2055	2935	2917.68	2.29	0	-3722	2991	2962	2926	2897	2861	2977	2912	55	880	500	2050	5	1	11090000	328	32.47	0.68	12	0.19	91.00	4324.00	4490	20220802	-34.19	2385	20230103	23.90	3515	-15.93	20230420	2385	23.90	20230103	4490	-34.19	20220802	2385	23.90	20230103	2.76	N	060480	500	55 억		253666	N	N	0	N	00	N
65	20230620	110233	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2940	5	2	0.17	59478525	20392	84.12	2935	2945	2880	3815	2055	2935	2916.76	2.29	0	-3625	2991	2962	2926	2897	2861	2977	2912	55	880	500	2050	5	1	11090000	326	32.31	0.68	12	0.18	91.00	4324.00	4490	20220802	-34.52	2385	20230103	23.27	3515	-16.36	20230420	2385	23.27	20230103	4490	-34.52	20220802	2385	23.27	20230103	2.76	N	060480	500	55 억		253666	N	N	0	N	00	N
66	20230620	100729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2935	0	3	0.00	48312050	16597	68.46	2935	2940	2880	3815	2055	2935	2910.89	2.29	0	-2913	2991	2962	2926	2897	2861	2977	2912	55	880	500	2050	5	1	11090000	325	32.25	0.68	12	0.15	91.00	4324.00	4490	20220802	-34.63	2385	20230103	23.06	3515	-16.50	20230420	2385	23.06	20230103	4490	-34.63	20220802	2385	23.06	20230103	2.76	N	060480	500	55 억		253666	N	N	0	N	00	N
67	20230620	091002	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2910	-25	5	-0.85	12119535	4133	17.05	2935	2940	2905	3815	2055	2935	2932.38	2.29	0	-1755	2991	2962	2926	2897	2861	2977	2912	55	880	500	2050	5	1	11090000	323	31.98	0.67	12	0.04	91.00	4324.00	4490	20220802	-35.19	2385	20230103	22.01	3515	-17.21	20230420	2385	22.01	20230103	4490	-35.19	20220802	2385	22.01	20230103	2.76	N	060480	500	55 억		253666	N	N	0	N	00	N
68	20230619	160421	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2935	45	2	1.56	70686570	24243	166.79	2905	2955	2890	3755	2025	2890	2915.73	2.32	0	-3806	2963	2926	2898	2861	2833	2945	2880	55	865	500	2020	5	1	11090000	325	32.25	0.68	12	0.22	91.00	4324.00	4490	20220802	-34.63	2385	20230103	23.06	3515	-16.50	20230420	2385	23.06	20230103	4490	-34.63	20220802	2385	23.06	20230103	2.76	N	060480	500	55 억		257472	N	N	0	N	00	N
69	20230619	150121	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2935	45	2	1.56	69093200	23699	163.05	2905	2955	2890	3755	2025	2890	2915.45	2.32	0	-3891	2963	2926	2898	2861	2833	2945	2880	55	865	500	2020	5	1	11090000	325	32.25	0.68	12	0.21	91.00	4324.00	4490	20220802	-34.63	2385	20230103	23.06	3515	-16.50	20230420	2385	23.06	20230103	4490	-34.63	20220802	2385	23.06	20230103	2.76	N	060480	500	55 억		257472	N	N	0	N	00	N
70	20230619	140700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2910	20	2	0.69	61455125	21077	145.01	2905	2950	2890	3755	2025	2890	2915.74	2.32	0	-3421	2963	2926	2898	2861	2833	2945	2880	55	865	500	2020	5	1	11090000	323	31.98	0.67	12	0.19	91.00	4324.00	4490	20220802	-35.19	2385	20230103	22.01	3515	-17.21	20230420	2385	22.01	20230103	4490	-35.19	20220802	2385	22.01	20230103	2.76	N	060480	500	55 억		257472	N	N	0	N	00	N
71	20230619	130541	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	10	2	0.35	61347465	21040	144.75	2905	2950	2890	3755	2025	2890	2915.75	2.32	0	-3421	2963	2926	2898	2861	2833	2945	2880	55	865	500	2020	5	1	11090000	322	31.87	0.67	12	0.19	91.00	4324.00	4490	20220802	-35.41	2385	20230103	21.59	3515	-17.50	20230420	2385	21.59	20230103	4490	-35.41	20220802	2385	21.59	20230103	2.76	N	060480	500	55 억		257472	N	N	0	N	00	N
72	20230619	120114	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	30	2	1.04	51328420	17599	121.08	2905	2950	2890	3755	2025	2890	2916.55	2.32	0	-3690	2963	2926	2898	2861	2833	2945	2880	55	865	500	2020	5	1	11090000	324	32.09	0.68	12	0.16	91.00	4324.00	4490	20220802	-34.97	2385	20230103	22.43	3515	-16.93	20230420	2385	22.43	20230103	4490	-34.97	20220802	2385	22.43	20230103	2.76	N	060480	500	55 억		257472	N	N	0	N	00	N
73	20230619	110410	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	5	2	0.17	34322130	11811	81.26	2905	2950	2890	3755	2025	2890	2905.95	2.32	0	-2362	2963	2926	2898	2861	2833	2945	2880	55	865	500	2020	5	1	11090000	321	31.81	0.67	12	0.11	91.00	4324.00	4490	20220802	-35.52	2385	20230103	21.38	3515	-17.64	20230420	2385	21.38	20230103	4490	-35.52	20220802	2385	21.38	20230103	2.76	N	060480	500	55 억		257472	N	N	0	N	00	N
74	20230619	100249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	0	3	0.00	28319455	9749	67.07	2905	2950	2890	3755	2025	2890	2904.86	2.32	0	-1338	2963	2926	2898	2861	2833	2945	2880	55	865	500	2020	5	1	11090000	321	31.76	0.67	12	0.09	91.00	4324.00	4490	20220802	-35.63	2385	20230103	21.17	3515	-17.78	20230420	2385	21.17	20230103	4490	-35.63	20220802	2385	21.17	20230103	2.76	N	060480	500	55 억		257472	N	N	0	N	00	N
75	20230619	090134	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2925	35	2	1.21	4438355	1524	10.49	2905	2950	2905	3755	2025	2890	2912.31	2.32	0	-63	2963	2926	2898	2861	2833	2945	2880	55	865	500	2020	5	1	11090000	324	32.14	0.68	12	0.01	91.00	4324.00	4490	20220802	-34.86	2385	20230103	22.64	3515	-16.79	20230420	2385	22.64	20230103	4490	-34.86	20220802	2385	22.64	20230103	2.76	N	060480	500	55 억		257472	N	N	0	N	00	N
76	20230616	160714	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	25	2	0.87	42008055	14535	44.16	2885	2935	2870	3720	2010	2865	2890.13	2.34	0	-2144	2931	2897	2881	2847	2831	2890	2840	55	855	500	2000	5	1	11090000	321	31.76	0.67	12	0.13	91.00	4324.00	4490	20220802	-35.63	2385	20230103	21.17	3515	-17.78	20230420	2385	21.17	20230103	4490	-35.63	20220802	2385	21.17	20230103	2.79	N	060480	500	55 억		259443	N	N	0	N	00	N
77	20230616	150725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	25	2	0.87	41438725	14338	43.56	2885	2935	2870	3720	2010	2865	2890.13	2.34	0	-2146	2931	2897	2881	2847	2831	2890	2840	55	855	500	2000	5	1	11090000	321	31.76	0.67	12	0.13	91.00	4324.00	4490	20220802	-35.63	2385	20230103	21.17	3515	-17.78	20230420	2385	21.17	20230103	4490	-35.63	20220802	2385	21.17	20230103	2.79	N	060480	500	55 억		259443	N	N	0	N	00	N
78	20230616	140922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	35	2	1.22	35142635	12163	36.96	2885	2935	2870	3720	2010	2865	2889.31	2.34	0	-1795	2931	2897	2881	2847	2831	2890	2840	55	855	500	2000	5	1	11090000	322	31.87	0.67	12	0.11	91.00	4324.00	4490	20220802	-35.41	2385	20230103	21.59	3515	-17.50	20230420	2385	21.59	20230103	4490	-35.41	20220802	2385	21.59	20230103	2.79	N	060480	500	55 억		259443	N	N	0	N	00	N
79	20230616	130523	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	40	2	1.40	32736410	11335	34.44	2885	2935	2870	3720	2010	2865	2888.08	2.34	0	-1794	2931	2897	2881	2847	2831	2890	2840	55	855	500	2000	5	1	11090000	322	31.92	0.67	12	0.10	91.00	4324.00	4490	20220802	-35.30	2385	20230103	21.80	3515	-17.35	20230420	2385	21.80	20230103	4490	-35.30	20220802	2385	21.80	20230103	2.79	N	060480	500	55 억		259443	N	N	0	N	00	N
80	20230616	120427	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	35	2	1.22	30222925	10470	31.81	2885	2935	2870	3720	2010	2865	2886.62	2.34	0	-1737	2931	2897	2881	2847	2831	2890	2840	55	855	500	2000	5	1	11090000	322	31.87	0.67	12	0.09	91.00	4324.00	4490	20220802	-35.41	2385	20230103	21.59	3515	-17.50	20230420	2385	21.59	20230103	4490	-35.41	20220802	2385	21.59	20230103	2.79	N	060480	500	55 억		259443	N	N	0	N	00	N
81	20230616	110343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2885	20	2	0.70	24206635	8399	25.52	2885	2895	2870	3720	2010	2865	2882.09	2.34	0	-1474	2931	2897	2881	2847	2831	2890	2840	55	855	500	2000	5	1	11090000	320	31.70	0.67	12	0.08	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.79	N	060480	500	55 억		259443	N	N	0	N	00	N
82	20230616	100813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2885	20	2	0.70	14008320	4862	14.77	2885	2885	2870	3720	2010	2865	2881.18	2.34	0	-1067	2931	2897	2881	2847	2831	2890	2840	55	855	500	2000	5	1	11090000	320	31.70	0.67	12	0.04	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.79	N	060480	500	55 억		259443	N	N	0	N	00	N
83	20230616	090442	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	15	2	0.52	4208140	1459	4.43	2885	2885	2880	3720	2010	2865	2884.26	2.34	0	-130	2931	2897	2881	2847	2831	2890	2840	55	855	500	2000	5	1	11090000	319	31.65	0.67	12	0.01	91.00	4324.00	4490	20220802	-35.86	2385	20230103	20.75	3515	-18.07	20230420	2385	20.75	20230103	4490	-35.86	20220802	2385	20.75	20230103	2.79	N	060480	500	55 억		259443	N	N	0	N	00	N
84	20230615	150557	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2875	-40	5	-1.37	82559580	28635	63.66	2885	2915	2870	3785	2045	2915	2883.17	2.41	0	-8051	2988	2951	2923	2886	2858	2937	2872	55	870	500	2040	5	1	11090000	319	31.59	0.66	12	0.26	91.00	4324.00	4490	20220802	-35.97	2385	20230103	20.55	3515	-18.21	20230420	2385	20.55	20230103	4490	-35.97	20220802	2385	20.55	20230103	2.80	N	060480	500	55 억		267617	N	N	0	N	00	N
85	20230615	140557	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2885	-30	5	-1.03	79266810	27490	61.12	2885	2915	2870	3785	2045	2915	2883.48	2.41	0	-7945	2988	2951	2923	2886	2858	2937	2872	55	870	500	2040	5	1	11090000	320	31.70	0.67	12	0.25	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.80	N	060480	500	55 억		267617	N	N	0	N	00	N
86	20230615	130744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	-25	5	-0.86	74737205	25922	57.63	2885	2915	2870	3785	2045	2915	2883.16	2.41	0	-7351	2988	2951	2923	2886	2858	2937	2872	55	870	500	2040	5	1	11090000	321	31.76	0.67	12	0.23	91.00	4324.00	4490	20220802	-35.63	2385	20230103	21.17	3515	-17.78	20230420	2385	21.17	20230103	4490	-35.63	20220802	2385	21.17	20230103	2.80	N	060480	500	55 억		267617	N	N	0	N	00	N
87	20230615	120902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	-35	5	-1.20	64365315	22322	49.63	2885	2915	2870	3785	2045	2915	2883.49	2.41	0	-6298	2988	2951	2923	2886	2858	2937	2872	55	870	500	2040	5	1	11090000	319	31.65	0.67	12	0.20	91.00	4324.00	4490	20220802	-35.86	2385	20230103	20.75	3515	-18.07	20230420	2385	20.75	20230103	4490	-35.86	20220802	2385	20.75	20230103	2.80	N	060480	500	55 억		267617	N	N	0	N	00	N
88	20230615	110128	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	-35	5	-1.20	47401475	16422	36.51	2885	2915	2870	3785	2045	2915	2886.46	2.41	0	-4376	2988	2951	2923	2886	2858	2937	2872	55	870	500	2040	5	1	11090000	319	31.65	0.67	12	0.15	91.00	4324.00	4490	20220802	-35.86	2385	20230103	20.75	3515	-18.07	20230420	2385	20.75	20230103	4490	-35.86	20220802	2385	20.75	20230103	2.80	N	060480	500	55 억		267617	N	N	0	N	00	N
89	20230611	184528	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2965	-30	5	-1.00	50917015	17173	74.16	2970	3035	2950	3890	2100	2995	2964.95	2.53	-1353	-1347	3041	3017	2971	2947	2901	3030	2960	55	895	500	2090	5	1	11090000	329	32.58	0.69	12	0.15	91.00	4324.00	4490	20220802	-33.96	2385	20230103	24.32	3515	-15.65	20230420	2385	24.32	20230103	4490	-33.96	20220802	2385	24.32	20230103	2.81	N	060480	500	55 억		280354	N	N	0	N	00	N