KissMeData/009730/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	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-100	5	-2.04	1255143155	263011	107.97	4910	4910	4700	6370	3430	4900	4772.13	0.03	0	-22862	5020	4960	4840	4780	4660	4990	4810	151	1470	500	3230	5	1	30158063	1448	30.57	4.33	12	0.87	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	0.54	N	009730	500	150 억		8210	N	N	0	N	00	N
3	20230630	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-95	5	-1.94	1092531115	229143	94.06	4910	4910	4700	6370	3430	4900	4767.81	0.03	0	-16842	5020	4960	4840	4780	4660	4990	4810	151	1470	500	3230	5	1	30158063	1449	30.61	4.33	12	0.76	157.00	1109.00	6690	20230615	-28.18	1305	20230104	268.20	6690	-28.18	20230615	1305	268.20	20230104	6690	-28.18	20230615	1305	268.20	20230104	0.54	N	009730	500	150 억		8210	N	N	0	N	00	N
4	20230630	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-120	5	-2.45	939493495	197069	80.90	4910	4910	4700	6370	3430	4900	4767.23	0.03	0	-13482	5020	4960	4840	4780	4660	4990	4810	151	1470	500	3230	5	1	30158063	1442	30.45	4.31	12	0.65	157.00	1109.00	6690	20230615	-28.55	1305	20230104	266.28	6690	-28.55	20230615	1305	266.28	20230104	6690	-28.55	20230615	1305	266.28	20230104	0.54	N	009730	500	150 억		8210	N	N	0	N	00	N
5	20230630	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-170	5	-3.47	789176005	165581	67.97	4910	4910	4700	6370	3430	4900	4765.98	0.03	0	-13263	5020	4960	4840	4780	4660	4990	4810	151	1470	500	3230	5	1	30158063	1426	30.13	4.27	12	0.55	157.00	1109.00	6690	20230615	-29.30	1305	20230104	262.45	6690	-29.30	20230615	1305	262.45	20230104	6690	-29.30	20230615	1305	262.45	20230104	0.54	N	009730	500	150 억		8210	N	N	0	N	00	N
6	20230630	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-135	5	-2.76	682709510	143063	58.73	4910	4910	4700	6370	3430	4900	4771.96	0.03	0	-9264	5020	4960	4840	4780	4660	4990	4810	151	1470	500	3230	5	1	30158063	1437	30.35	4.30	12	0.47	157.00	1109.00	6690	20230615	-28.77	1305	20230104	265.13	6690	-28.77	20230615	1305	265.13	20230104	6690	-28.77	20230615	1305	265.13	20230104	0.54	N	009730	500	150 억		8210	N	N	0	N	00	N
7	20230630	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-130	5	-2.65	600992570	125942	51.70	4910	4910	4700	6370	3430	4900	4771.83	0.03	0	-5958	5020	4960	4840	4780	4660	4990	4810	151	1470	500	3230	5	1	30158063	1439	30.38	4.30	12	0.42	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	0.54	N	009730	500	150 억		8210	N	N	0	N	00	N
8	20230630	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	-125	5	-2.55	383046275	79837	32.77	4910	4910	4700	6370	3430	4900	4797.66	0.03	0	1733	5020	4960	4840	4780	4660	4990	4810	151	1470	500	3230	5	1	30158063	1440	30.41	4.31	12	0.26	157.00	1109.00	6690	20230615	-28.62	1305	20230104	265.90	6690	-28.62	20230615	1305	265.90	20230104	6690	-28.62	20230615	1305	265.90	20230104	0.54	N	009730	500	150 억		8210	N	N	0	N	00	N
9	20230630	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-25	5	-0.51	16866675	3436	1.41	4910	4910	4830	6370	3430	4900	4909.21	0.03	0	-1247	5020	4960	4840	4780	4660	4990	4810	151	1470	500	3230	5	1	30158063	1470	31.05	4.40	12	0.01	157.00	1109.00	6690	20230615	-27.13	1305	20230104	273.56	6690	-27.13	20230615	1305	273.56	20230104	6690	-27.13	20230615	1305	273.56	20230104	0.54	N	009730	500	150 억		8210	N	N	0	N	00	N
10	20230629	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-15	5	-0.31	1168649195	243333	110.75	4870	4900	4720	6380	3445	4915	4802.67	0.17	0	-44145	5088	5001	4908	4821	4728	5045	4865	151	1467	500	3240	5	1	30158063	1478	31.21	4.42	12	0.81	157.00	1109.00	6690	20230615	-26.76	1305	20230104	275.48	6690	-26.76	20230615	1305	275.48	20230104	6690	-26.76	20230615	1305	275.48	20230104	0.53	N	009730	500	150 억		52355	N	N	0	N	00	N
11	20230629	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-105	5	-2.14	949312035	198103	90.16	4870	4900	4720	6380	3445	4915	4792.01	0.17	0	-38584	5088	5001	4908	4821	4728	5045	4865	151	1467	500	3240	5	1	30158063	1451	30.64	4.34	12	0.66	157.00	1109.00	6690	20230615	-28.10	1305	20230104	268.58	6690	-28.10	20230615	1305	268.58	20230104	6690	-28.10	20230615	1305	268.58	20230104	0.53	N	009730	500	150 억		52355	N	N	0	N	00	N
12	20230629	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-165	5	-3.36	805906915	167953	76.44	4870	4900	4725	6380	3445	4915	4798.41	0.17	0	-33822	5088	5001	4908	4821	4728	5045	4865	151	1467	500	3240	5	1	30158063	1433	30.25	4.28	12	0.56	157.00	1109.00	6690	20230615	-29.00	1305	20230104	263.98	6690	-29.00	20230615	1305	263.98	20230104	6690	-29.00	20230615	1305	263.98	20230104	0.53	N	009730	500	150 억		52355	N	N	0	N	00	N
13	20230629	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-145	5	-2.95	663775965	138011	62.81	4870	4900	4760	6380	3445	4915	4809.59	0.17	0	-24418	5088	5001	4908	4821	4728	5045	4865	151	1467	500	3240	5	1	30158063	1439	30.38	4.30	12	0.46	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	0.53	N	009730	500	150 억		52355	N	N	0	N	00	N
14	20230629	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-115	5	-2.34	579172785	120279	54.74	4870	4900	4765	6380	3445	4915	4815.24	0.17	0	-21589	5088	5001	4908	4821	4728	5045	4865	151	1467	500	3240	5	1	30158063	1448	30.57	4.33	12	0.40	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	0.53	N	009730	500	150 억		52355	N	N	0	N	00	N
15	20230629	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-115	5	-2.34	484348295	100416	45.70	4870	4900	4775	6380	3445	4915	4823.42	0.17	0	-20216	5088	5001	4908	4821	4728	5045	4865	151	1467	500	3240	5	1	30158063	1448	30.57	4.33	12	0.33	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	0.53	N	009730	500	150 억		52355	N	N	0	N	00	N
16	20230629	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-55	5	-1.12	194932360	40200	18.30	4870	4900	4815	6380	3445	4915	4849.06	0.17	0	-5405	5088	5001	4908	4821	4728	5045	4865	151	1467	500	3240	5	1	30158063	1466	30.96	4.38	12	0.13	157.00	1109.00	6690	20230615	-27.35	1305	20230104	272.41	6690	-27.35	20230615	1305	272.41	20230104	6690	-27.35	20230615	1305	272.41	20230104	0.53	N	009730	500	150 억		52355	N	N	0	N	00	N
17	20230629	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-45	5	-0.92	8820405	1813	0.83	4870	4880	4855	6380	3445	4915	4865.09	0.17	0	-30	5088	5001	4908	4821	4728	5045	4865	151	1467	500	3240	5	1	30158063	1469	31.02	4.39	12	0.01	157.00	1109.00	6690	20230615	-27.20	1305	20230104	273.18	6690	-27.20	20230615	1305	273.18	20230104	6690	-27.20	20230615	1305	273.18	20230104	0.53	N	009730	500	150 억		52355	N	N	0	N	00	N
18	20230628	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	35	2	0.72	1043715055	213204	118.98	4880	4995	4815	6340	3420	4880	4895.39	0.16	0	4185	5056	4967	4881	4792	4706	4925	4750	151	1460	500	3220	5	1	30158063	1482	31.31	4.43	12	0.71	157.00	1109.00	6690	20230615	-26.53	1305	20230104	276.63	6690	-26.53	20230615	1305	276.63	20230104	6690	-26.53	20230615	1305	276.63	20230104	0.41	N	009730	500	150 억		48170	N	N	0	N	00	N
19	20230628	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-20	5	-0.41	757564185	154999	86.50	4880	4995	4815	6340	3420	4880	4887.55	0.16	0	-8892	5056	4967	4881	4792	4706	4925	4750	151	1460	500	3220	5	1	30158063	1466	30.96	4.38	12	0.51	157.00	1109.00	6690	20230615	-27.35	1305	20230104	272.41	6690	-27.35	20230615	1305	272.41	20230104	6690	-27.35	20230615	1305	272.41	20230104	0.41	N	009730	500	150 억		48170	N	N	0	N	00	N
20	20230628	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-15	5	-0.31	725298300	148367	82.80	4880	4995	4815	6340	3420	4880	4888.55	0.16	0	-7564	5056	4967	4881	4792	4706	4925	4750	151	1460	500	3220	5	1	30158063	1467	30.99	4.39	12	0.49	157.00	1109.00	6690	20230615	-27.28	1305	20230104	272.80	6690	-27.28	20230615	1305	272.80	20230104	6690	-27.28	20230615	1305	272.80	20230104	0.41	N	009730	500	150 억		48170	N	N	0	N	00	N
21	20230628	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-10	5	-0.20	656838830	134295	74.94	4880	4995	4815	6340	3420	4880	4891.02	0.16	0	-4021	5056	4967	4881	4792	4706	4925	4750	151	1460	500	3220	5	1	30158063	1469	31.02	4.39	12	0.45	157.00	1109.00	6690	20230615	-27.20	1305	20230104	273.18	6690	-27.20	20230615	1305	273.18	20230104	6690	-27.20	20230615	1305	273.18	20230104	0.41	N	009730	500	150 억		48170	N	N	0	N	00	N
22	20230628	120214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	0	3	0.00	546864350	111736	62.35	4880	4995	4815	6340	3420	4880	4894.27	0.16	0	-2618	5056	4967	4881	4792	4706	4925	4750	151	1460	500	3220	5	1	30158063	1472	31.08	4.40	12	0.37	157.00	1109.00	6690	20230615	-27.06	1305	20230104	273.95	6690	-27.06	20230615	1305	273.95	20230104	6690	-27.06	20230615	1305	273.95	20230104	0.41	N	009730	500	150 억		48170	N	N	0	N	00	N
23	20230628	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-15	5	-0.31	461458355	94154	52.54	4880	4995	4825	6340	3420	4880	4901.12	0.16	0	-1422	5056	4967	4881	4792	4706	4925	4750	151	1460	500	3220	5	1	30158063	1467	30.99	4.39	12	0.31	157.00	1109.00	6690	20230615	-27.28	1305	20230104	272.80	6690	-27.28	20230615	1305	272.80	20230104	6690	-27.28	20230615	1305	272.80	20230104	0.41	N	009730	500	150 억		48170	N	N	0	N	00	N
24	20230628	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	30	2	0.61	228519830	46613	26.01	4880	4995	4860	6340	3420	4880	4902.54	0.16	0	2997	5056	4967	4881	4792	4706	4925	4750	151	1460	500	3220	5	1	30158063	1481	31.27	4.43	12	0.15	157.00	1109.00	6690	20230615	-26.61	1305	20230104	276.25	6690	-26.61	20230615	1305	276.25	20230104	6690	-26.61	20230615	1305	276.25	20230104	0.41	N	009730	500	150 억		48170	N	N	0	N	00	N
25	20230628	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	5	2	0.10	26315650	5393	3.01	4880	4895	4860	6340	3420	4880	4879.59	0.16	0	-3752	5056	4967	4881	4792	4706	4925	4750	151	1460	500	3220	5	1	30158063	1473	31.11	4.40	12	0.02	157.00	1109.00	6690	20230615	-26.98	1305	20230104	274.33	6690	-26.98	20230615	1305	274.33	20230104	6690	-26.98	20230615	1305	274.33	20230104	0.41	N	009730	500	150 억		48170	N	N	0	N	00	N
26	20230627	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-20	5	-0.41	835938845	172859	65.80	4970	4970	4795	6370	3430	4900	4835.91	0.18	0	-4932	5193	5046	4973	4826	4753	5010	4790	151	1470	500	3230	5	1	30158063	1472	31.08	4.40	12	0.57	157.00	1109.00	6690	20230615	-27.06	1305	20230104	273.95	6690	-27.06	20230615	1305	273.95	20230104	6690	-27.06	20230615	1305	273.95	20230104	0.39	N	009730	500	150 억		53102	N	N	0	N	00	N
27	20230627	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-40	5	-0.82	740644630	153206	58.32	4970	4970	4795	6370	3430	4900	4834.31	0.18	0	-5562	5193	5046	4973	4826	4753	5010	4790	151	1470	500	3230	5	1	30158063	1466	30.96	4.38	12	0.51	157.00	1109.00	6690	20230615	-27.35	1305	20230104	272.41	6690	-27.35	20230615	1305	272.41	20230104	6690	-27.35	20230615	1305	272.41	20230104	0.39	N	009730	500	150 억		53102	N	N	0	N	00	N
28	20230627	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-100	5	-2.04	622439340	128822	49.04	4970	4970	4795	6370	3430	4900	4831.78	0.18	0	-1665	5193	5046	4973	4826	4753	5010	4790	151	1470	500	3230	5	1	30158063	1448	30.57	4.33	12	0.43	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	0.39	N	009730	500	150 억		53102	N	N	0	N	00	N
29	20230627	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-60	5	-1.22	478570925	98887	37.64	4970	4970	4795	6370	3430	4900	4839.57	0.18	0	-6535	5193	5046	4973	4826	4753	5010	4790	151	1470	500	3230	5	1	30158063	1460	30.83	4.36	12	0.33	157.00	1109.00	6690	20230615	-27.65	1305	20230104	270.88	6690	-27.65	20230615	1305	270.88	20230104	6690	-27.65	20230615	1305	270.88	20230104	0.39	N	009730	500	150 억		53102	N	N	0	N	00	N
30	20230627	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-50	5	-1.02	430101770	88845	33.82	4970	4970	4795	6370	3430	4900	4841.04	0.18	0	-7913	5193	5046	4973	4826	4753	5010	4790	151	1470	500	3230	5	1	30158063	1463	30.89	4.37	12	0.29	157.00	1109.00	6690	20230615	-27.50	1305	20230104	271.65	6690	-27.50	20230615	1305	271.65	20230104	6690	-27.50	20230615	1305	271.65	20230104	0.39	N	009730	500	150 억		53102	N	N	0	N	00	N
31	20230627	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-35	5	-0.71	337512440	69640	26.51	4970	4970	4795	6370	3430	4900	4846.53	0.18	0	-6711	5193	5046	4973	4826	4753	5010	4790	151	1470	500	3230	5	1	30158063	1467	30.99	4.39	12	0.23	157.00	1109.00	6690	20230615	-27.28	1305	20230104	272.80	6690	-27.28	20230615	1305	272.80	20230104	6690	-27.28	20230615	1305	272.80	20230104	0.39	N	009730	500	150 억		53102	N	N	0	N	00	N
32	20230627	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-95	5	-1.94	275087675	56697	21.58	4970	4970	4795	6370	3430	4900	4851.89	0.18	0	-7708	5193	5046	4973	4826	4753	5010	4790	151	1470	500	3230	5	1	30158063	1449	30.61	4.33	12	0.19	157.00	1109.00	6690	20230615	-28.18	1305	20230104	268.20	6690	-28.18	20230615	1305	268.20	20230104	6690	-28.18	20230615	1305	268.20	20230104	0.39	N	009730	500	150 억		53102	N	N	0	N	00	N
33	20230627	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	60	2	1.22	34714785	7050	2.68	4970	4970	4900	6370	3430	4900	4924.08	0.18	0	-588	5193	5046	4973	4826	4753	5010	4790	151	1470	500	3230	5	1	30158063	1496	31.59	4.47	12	0.02	157.00	1109.00	6690	20230615	-25.86	1305	20230104	280.08	6690	-25.86	20230615	1305	280.08	20230104	6690	-25.86	20230615	1305	280.08	20230104	0.39	N	009730	500	150 억		53102	N	N	0	N	00	N
34	20230626	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-20	5	-0.41	1305704055	261104	42.70	4955	5120	4900	6390	3445	4920	5000.95	0.11	0	19163	5543	5231	4988	4676	4433	5387	4832	151	1472	500	3240	5	1	30158063	1478	31.21	4.42	12	0.87	157.00	1109.00	6690	20230615	-26.76	1305	20230104	275.48	6690	-26.76	20230615	1305	275.48	20230104	6690	-26.76	20230615	1305	275.48	20230104	0.39	N	009730	500	150 억		33210	N	N	0	N	00	N
35	20230626	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	5	2	0.10	1188266400	237218	38.80	4955	5120	4900	6390	3445	4920	5009.17	0.11	0	26146	5543	5231	4988	4676	4433	5387	4832	151	1472	500	3240	5	1	30158063	1485	31.37	4.44	12	0.79	157.00	1109.00	6690	20230615	-26.38	1305	20230104	277.39	6690	-26.38	20230615	1305	277.39	20230104	6690	-26.38	20230615	1305	277.39	20230104	0.39	N	009730	500	150 억		33210	N	N	0	N	00	N
36	20230626	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	75	2	1.52	967832750	192688	31.51	4955	5120	4915	6390	3445	4920	5022.80	0.11	0	34124	5543	5231	4988	4676	4433	5387	4832	151	1472	500	3240	5	1	30158063	1506	31.82	4.50	12	0.64	157.00	1109.00	6690	20230615	-25.34	1305	20230104	282.76	6690	-25.34	20230615	1305	282.76	20230104	6690	-25.34	20230615	1305	282.76	20230104	0.39	N	009730	500	150 억		33210	N	N	0	N	00	N
37	20230626	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	110	2	2.24	855912925	170307	27.85	4955	5120	4915	6390	3445	4920	5025.71	0.11	0	28322	5543	5231	4988	4676	4433	5387	4832	151	1472	500	3240	10	1	30158063	1517	32.04	4.54	12	0.56	157.00	1109.00	6690	20230615	-24.81	1305	20230104	285.44	6690	-24.81	20230615	1305	285.44	20230104	6690	-24.81	20230615	1305	285.44	20230104	0.39	N	009730	500	150 억		33210	N	N	0	N	00	N
38	20230626	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	130	2	2.64	695023855	138189	22.60	4955	5120	4915	6390	3445	4920	5029.52	0.11	0	25384	5543	5231	4988	4676	4433	5387	4832	151	1472	500	3240	10	1	30158063	1523	32.17	4.55	12	0.46	157.00	1109.00	6690	20230615	-24.51	1305	20230104	286.97	6690	-24.51	20230615	1305	286.97	20230104	6690	-24.51	20230615	1305	286.97	20230104	0.39	N	009730	500	150 억		33210	N	N	0	N	00	N
39	20230626	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	150	2	3.05	637865985	126812	20.74	4955	5120	4915	6390	3445	4920	5030.01	0.11	0	20360	5543	5231	4988	4676	4433	5387	4832	151	1472	500	3240	10	1	30158063	1529	32.29	4.57	12	0.42	157.00	1109.00	6690	20230615	-24.22	1305	20230104	288.51	6690	-24.22	20230615	1305	288.51	20230104	6690	-24.22	20230615	1305	288.51	20230104	0.39	N	009730	500	150 억		33210	N	N	0	N	00	N
40	20230626	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	190	2	3.86	490672735	97711	15.98	4955	5120	4915	6390	3445	4920	5021.67	0.11	0	18730	5543	5231	4988	4676	4433	5387	4832	151	1472	500	3240	10	1	30158063	1541	32.55	4.61	12	0.32	157.00	1109.00	6690	20230615	-23.62	1305	20230104	291.57	6690	-23.62	20230615	1305	291.57	20230104	6690	-23.62	20230615	1305	291.57	20230104	0.39	N	009730	500	150 억		33210	N	N	0	N	00	N
41	20230626	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	20	2	0.41	55584010	11272	1.84	4955	4955	4920	6390	3445	4920	4931.16	0.11	0	-8896	5543	5231	4988	4676	4433	5387	4832	151	1472	500	3240	5	1	30158063	1490	31.46	4.45	12	0.04	157.00	1109.00	6690	20230615	-26.16	1305	20230104	278.54	6690	-26.16	20230615	1305	278.54	20230104	6690	-26.16	20230615	1305	278.54	20230104	0.39	N	009730	500	150 억		33210	N	N	0	N	00	N
42	20230623	152907	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	35	2	0.72	2940452785	599493	347.01	4875	5300	4745	6320	3410	4865	4904.90	0.42	0	-93243	5105	4985	4860	4740	4615	4922	4677	151	1455	500	3210	5	1	30158063	1478	31.21	4.42	12	1.99	157.00	1109.00	6690	20230615	-26.76	1305	20230104	275.48	6690	-26.76	20230615	1305	275.48	20230104	6690	-26.76	20230615	1305	275.48	20230104	0.49	N	009730	500	150 억		126454	N	N	0	N	00	N
43	20230623	140211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-40	5	-0.82	2628769495	535443	309.94	4875	5300	4745	6320	3410	4865	4909.52	0.42	0	-94391	5105	4985	4860	4740	4615	4922	4677	151	1455	500	3210	5	1	30158063	1455	30.73	4.35	12	1.78	157.00	1109.00	6690	20230615	-27.88	1305	20230104	269.73	6690	-27.88	20230615	1305	269.73	20230104	6690	-27.88	20230615	1305	269.73	20230104	0.49	N	009730	500	150 억		126454	N	N	0	N	00	N
44	20230622	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-20	5	-0.41	832848495	171676	50.34	4885	4980	4735	6350	3420	4885	4851.27	0.41	0	1009	5198	5041	4953	4796	4708	4997	4752	151	1465	500	3220	5	1	30158063	1467	30.99	4.39	12	0.57	157.00	1109.00	6690	20230615	-27.28	1305	20230104	272.80	6690	-27.28	20230615	1305	272.80	20230104	6690	-27.28	20230615	1305	272.80	20230104	0.45	N	009730	500	150 억		122729	N	N	0	N	00	N
45	20230622	150910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-75	5	-1.54	751772460	154935	45.43	4885	4980	4735	6350	3420	4885	4852.18	0.41	0	5642	5198	5041	4953	4796	4708	4997	4752	151	1465	500	3220	5	1	30158063	1451	30.64	4.34	12	0.51	157.00	1109.00	6690	20230615	-28.10	1305	20230104	268.58	6690	-28.10	20230615	1305	268.58	20230104	6690	-28.10	20230615	1305	268.58	20230104	0.45	N	009730	500	150 억		122729	N	N	0	N	00	N
46	20230622	140841	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-65	5	-1.33	630190690	129691	38.03	4885	4980	4735	6350	3420	4885	4859.17	0.41	0	361	5198	5041	4953	4796	4708	4997	4752	151	1465	500	3220	5	1	30158063	1454	30.70	4.35	12	0.43	157.00	1109.00	6690	20230615	-27.95	1305	20230104	269.35	6690	-27.95	20230615	1305	269.35	20230104	6690	-27.95	20230615	1305	269.35	20230104	0.45	N	009730	500	150 억		122729	N	N	0	N	00	N
47	20230622	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-45	5	-0.92	583936085	120131	35.22	4885	4980	4735	6350	3420	4885	4860.83	0.41	0	-1672	5198	5041	4953	4796	4708	4997	4752	151	1465	500	3220	5	1	30158063	1460	30.83	4.36	12	0.40	157.00	1109.00	6690	20230615	-27.65	1305	20230104	270.88	6690	-27.65	20230615	1305	270.88	20230104	6690	-27.65	20230615	1305	270.88	20230104	0.45	N	009730	500	150 억		122729	N	N	0	N	00	N
48	20230622	120146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	10	2	0.20	448379595	92188	27.03	4885	4980	4735	6350	3420	4885	4863.75	0.41	0	-3632	5198	5041	4953	4796	4708	4997	4752	151	1465	500	3220	5	1	30158063	1476	31.18	4.41	12	0.31	157.00	1109.00	6690	20230615	-26.83	1305	20230104	275.10	6690	-26.83	20230615	1305	275.10	20230104	6690	-26.83	20230615	1305	275.10	20230104	0.45	N	009730	500	150 억		122729	N	N	0	N	00	N
49	20230622	110357	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	50	2	1.02	359949620	74160	21.74	4885	4980	4735	6350	3420	4885	4853.69	0.41	0	-6189	5198	5041	4953	4796	4708	4997	4752	151	1465	500	3220	5	1	30158063	1488	31.43	4.45	12	0.25	157.00	1109.00	6690	20230615	-26.23	1305	20230104	278.16	6690	-26.23	20230615	1305	278.16	20230104	6690	-26.23	20230615	1305	278.16	20230104	0.45	N	009730	500	150 억		122729	N	N	0	N	00	N
50	20230622	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-20	5	-0.41	295768210	60981	17.88	4885	4980	4735	6350	3420	4885	4850.17	0.41	0	-6036	5198	5041	4953	4796	4708	4997	4752	151	1465	500	3220	5	1	30158063	1467	30.99	4.39	12	0.20	157.00	1109.00	6690	20230615	-27.28	1305	20230104	272.80	6690	-27.28	20230615	1305	272.80	20230104	6690	-27.28	20230615	1305	272.80	20230104	0.45	N	009730	500	150 억		122729	N	N	0	N	00	N
51	20230622	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-90	5	-1.84	98552470	20583	6.04	4885	4885	4735	6350	3420	4885	4788.05	0.41	0	-3820	5198	5041	4953	4796	4708	4997	4752	151	1465	500	3220	5	1	30158063	1446	30.54	4.32	12	0.07	157.00	1109.00	6690	20230615	-28.33	1305	20230104	267.43	6690	-28.33	20230615	1305	267.43	20230104	6690	-28.33	20230615	1305	267.43	20230104	0.45	N	009730	500	150 억		122729	N	N	0	N	00	N
52	20230621	160944	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-165	5	-3.27	1653133815	334565	92.25	5110	5110	4865	6560	3540	5050	4941.14	0.28	0	38972	5370	5210	5120	4960	4870	5165	4915	151	1510	500	3330	5	1	30158063	1473	31.11	4.40	12	1.11	157.00	1109.00	6690	20230615	-26.98	1305	20230104	274.33	6690	-26.98	20230615	1305	274.33	20230104	6690	-26.98	20230615	1305	274.33	20230104	0.35	N	009730	500	150 억		84144	N	N	0	N	00	N
53	20230621	151031	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-165	5	-3.27	1583011895	320221	88.29	5110	5110	4865	6560	3540	5050	4943.50	0.28	0	41465	5370	5210	5120	4960	4870	5165	4915	151	1510	500	3330	5	1	30158063	1473	31.11	4.40	12	1.06	157.00	1109.00	6690	20230615	-26.98	1305	20230104	274.33	6690	-26.98	20230615	1305	274.33	20230104	6690	-26.98	20230615	1305	274.33	20230104	0.35	N	009730	500	150 억		84144	N	N	0	N	00	N
54	20230621	140921	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-150	5	-2.97	1410087975	284853	78.54	5110	5110	4865	6560	3540	5050	4950.23	0.28	0	39501	5370	5210	5120	4960	4870	5165	4915	151	1510	500	3330	5	1	30158063	1478	31.21	4.42	12	0.94	157.00	1109.00	6690	20230615	-26.76	1305	20230104	275.48	6690	-26.76	20230615	1305	275.48	20230104	6690	-26.76	20230615	1305	275.48	20230104	0.35	N	009730	500	150 억		84144	N	N	0	N	00	N
55	20230621	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-90	5	-1.78	1309187380	264352	72.89	5110	5110	4865	6560	3540	5050	4952.44	0.28	0	43510	5370	5210	5120	4960	4870	5165	4915	151	1510	500	3330	5	1	30158063	1496	31.59	4.47	12	0.88	157.00	1109.00	6690	20230615	-25.86	1305	20230104	280.08	6690	-25.86	20230615	1305	280.08	20230104	6690	-25.86	20230615	1305	280.08	20230104	0.35	N	009730	500	150 억		84144	N	N	0	N	00	N
56	20230621	120939	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-60	5	-1.19	1237936570	249987	68.93	5110	5110	4865	6560	3540	5050	4952.00	0.28	0	44856	5370	5210	5120	4960	4870	5165	4915	151	1510	500	3330	5	1	30158063	1505	31.78	4.50	12	0.83	157.00	1109.00	6690	20230615	-25.41	1305	20230104	282.38	6690	-25.41	20230615	1305	282.38	20230104	6690	-25.41	20230615	1305	282.38	20230104	0.35	N	009730	500	150 억		84144	N	N	0	N	00	N
57	20230621	110133	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-130	5	-2.57	1071943450	216569	59.71	5110	5110	4865	6560	3540	5050	4949.66	0.28	0	32832	5370	5210	5120	4960	4870	5165	4915	151	1510	500	3330	5	1	30158063	1484	31.34	4.44	12	0.72	157.00	1109.00	6690	20230615	-26.46	1305	20230104	277.01	6690	-26.46	20230615	1305	277.01	20230104	6690	-26.46	20230615	1305	277.01	20230104	0.35	N	009730	500	150 억		84144	N	N	0	N	00	N
58	20230621	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-85	5	-1.68	668596650	134133	36.98	5110	5110	4900	6560	3540	5050	4984.58	0.28	0	6252	5370	5210	5120	4960	4870	5165	4915	151	1510	500	3330	5	1	30158063	1497	31.62	4.48	12	0.44	157.00	1109.00	6690	20230615	-25.78	1305	20230104	280.46	6690	-25.78	20230615	1305	280.46	20230104	6690	-25.78	20230615	1305	280.46	20230104	0.35	N	009730	500	150 억		84144	N	N	0	N	00	N
59	20230621	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	114644360	22541	6.22	5110	5110	5060	6560	3540	5050	5086.04	0.28	0	-4826	5370	5210	5120	4960	4870	5165	4915	151	1510	500	3330	10	1	30158063	1526	32.23	4.56	12	0.07	157.00	1109.00	6690	20230615	-24.36	1305	20230104	287.74	6690	-24.36	20230615	1305	287.74	20230104	6690	-24.36	20230615	1305	287.74	20230104	0.35	N	009730	500	150 억		84144	N	N	0	N	00	N
60	20230620	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-270	5	-5.08	1797960720	350108	48.65	5270	5280	5030	6910	3730	5320	5135.52	0.26	0	7266	5833	5576	5323	5066	4813	5450	4940	151	1590	500	3510	10	1	30158063	1523	32.17	4.55	12	1.16	157.00	1109.00	6690	20230615	-24.51	1305	20230104	286.97	6690	-24.51	20230615	1305	286.97	20230104	6690	-24.51	20230615	1305	286.97	20230104	0.22	N	009730	500	150 억		77501	N	N	0	N	00	N
61	20230620	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-280	5	-5.26	1645958090	320159	44.49	5270	5280	5040	6910	3730	5320	5141.06	0.26	0	9895	5833	5576	5323	5066	4813	5450	4940	151	1590	500	3510	10	1	30158063	1520	32.10	4.54	12	1.06	157.00	1109.00	6690	20230615	-24.66	1305	20230104	286.21	6690	-24.66	20230615	1305	286.21	20230104	6690	-24.66	20230615	1305	286.21	20230104	0.22	N	009730	500	150 억		77501	N	N	0	N	00	N
62	20230620	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-200	5	-3.76	1407704460	273333	37.98	5270	5280	5100	6910	3730	5320	5150.14	0.26	0	34099	5833	5576	5323	5066	4813	5450	4940	151	1590	500	3510	10	1	30158063	1544	32.61	4.62	12	0.91	157.00	1109.00	6690	20230615	-23.47	1305	20230104	292.34	6690	-23.47	20230615	1305	292.34	20230104	6690	-23.47	20230615	1305	292.34	20230104	0.22	N	009730	500	150 억		77501	N	N	0	N	00	N
63	20230620	130152	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-180	5	-3.38	1190213020	230817	32.07	5270	5280	5100	6910	3730	5320	5156.52	0.26	0	36363	5833	5576	5323	5066	4813	5450	4940	151	1590	500	3510	10	1	30158063	1550	32.74	4.63	12	0.77	157.00	1109.00	6690	20230615	-23.17	1305	20230104	293.87	6690	-23.17	20230615	1305	293.87	20230104	6690	-23.17	20230615	1305	293.87	20230104	0.22	N	009730	500	150 억		77501	N	N	0	N	00	N
64	20230620	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-110	5	-2.07	1066748050	206886	28.75	5270	5280	5100	6910	3730	5320	5156.21	0.26	0	35413	5833	5576	5323	5066	4813	5450	4940	151	1590	500	3510	10	1	30158063	1571	33.18	4.70	12	0.69	157.00	1109.00	6690	20230615	-22.12	1305	20230104	299.23	6690	-22.12	20230615	1305	299.23	20230104	6690	-22.12	20230615	1305	299.23	20230104	0.22	N	009730	500	150 억		77501	N	N	0	N	00	N
65	20230620	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-180	5	-3.38	858312140	166404	23.12	5270	5280	5100	6910	3730	5320	5158.00	0.26	0	24778	5833	5576	5323	5066	4813	5450	4940	151	1590	500	3510	10	1	30158063	1550	32.74	4.63	12	0.55	157.00	1109.00	6690	20230615	-23.17	1305	20230104	293.87	6690	-23.17	20230615	1305	293.87	20230104	6690	-23.17	20230615	1305	293.87	20230104	0.22	N	009730	500	150 억		77501	N	N	0	N	00	N
66	20230620	100253	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-180	5	-3.38	587844140	114035	15.85	5270	5280	5100	6910	3730	5320	5154.94	0.26	0	-3012	5833	5576	5323	5066	4813	5450	4940	151	1590	500	3510	10	1	30158063	1550	32.74	4.63	12	0.38	157.00	1109.00	6690	20230615	-23.17	1305	20230104	293.87	6690	-23.17	20230615	1305	293.87	20230104	6690	-23.17	20230615	1305	293.87	20230104	0.22	N	009730	500	150 억		77501	N	N	0	N	00	N
67	20230620	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-210	5	-3.95	73345960	14131	1.96	5270	5280	5100	6910	3730	5320	5190.43	0.26	0	-9040	5833	5576	5323	5066	4813	5450	4940	151	1590	500	3510	10	1	30158063	1541	32.55	4.61	12	0.05	157.00	1109.00	6690	20230615	-23.62	1305	20230104	291.57	6690	-23.62	20230615	1305	291.57	20230104	6690	-23.62	20230615	1305	291.57	20230104	0.22	N	009730	500	150 억		77501	N	N	0	N	00	N
68	20230619	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-10	5	-0.19	3821856550	712467	110.89	5330	5580	5070	6920	3740	5330	5364.37	0.21	0	18911	5643	5486	5343	5186	5043	5565	5265	151	1590	500	3510	10	1	30158063	1604	33.89	4.80	12	2.36	157.00	1109.00	6690	20230615	-20.48	1305	20230104	307.66	6690	-20.48	20230615	1305	307.66	20230104	6690	-20.48	20230615	1305	307.66	20230104	0.19	N	009730	500	150 억		62436	N	N	0	N	00	N
69	20230619	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-230	5	-4.32	3588244060	667630	103.91	5330	5580	5070	6920	3740	5330	5374.60	0.21	0	26083	5643	5486	5343	5186	5043	5565	5265	151	1590	500	3510	10	1	30158063	1538	32.48	4.60	12	2.21	157.00	1109.00	6690	20230615	-23.77	1305	20230104	290.80	6690	-23.77	20230615	1305	290.80	20230104	6690	-23.77	20230615	1305	290.80	20230104	0.19	N	009730	500	150 억		62436	N	N	0	N	00	N
70	20230619	140110	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-60	5	-1.13	2961138860	546472	85.05	5330	5580	5210	6920	3740	5330	5418.65	0.21	0	36914	5643	5486	5343	5186	5043	5565	5265	151	1590	500	3510	10	1	30158063	1589	33.57	4.75	12	1.81	157.00	1109.00	6690	20230615	-21.23	1305	20230104	303.83	6690	-21.23	20230615	1305	303.83	20230104	6690	-21.23	20230615	1305	303.83	20230104	0.19	N	009730	500	150 억		62436	N	N	0	N	00	N
71	20230619	130422	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	10	2	0.19	2469402430	453131	70.53	5330	5580	5290	6920	3740	5330	5449.64	0.21	0	75565	5643	5486	5343	5186	5043	5565	5265	151	1590	500	3510	10	1	30158063	1610	34.01	4.82	12	1.50	157.00	1109.00	6690	20230615	-20.18	1305	20230104	309.20	6690	-20.18	20230615	1305	309.20	20230104	6690	-20.18	20230615	1305	309.20	20230104	0.19	N	009730	500	150 억		62436	N	N	0	N	00	N
72	20230619	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	80	2	1.50	2026358680	370362	57.64	5330	5580	5290	6920	3740	5330	5471.29	0.21	0	89262	5643	5486	5343	5186	5043	5565	5265	151	1590	500	3510	10	1	30158063	1632	34.46	4.88	12	1.23	157.00	1109.00	6690	20230615	-19.13	1305	20230104	314.56	6690	-19.13	20230615	1305	314.56	20230104	6690	-19.13	20230615	1305	314.56	20230104	0.19	N	009730	500	150 억		62436	N	N	0	N	00	N
73	20230619	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	150	2	2.81	1766159270	322951	50.26	5330	5580	5290	6920	3740	5330	5468.81	0.21	0	78256	5643	5486	5343	5186	5043	5565	5265	151	1590	500	3510	10	1	30158063	1653	34.90	4.94	12	1.07	157.00	1109.00	6690	20230615	-18.09	1305	20230104	319.92	6690	-18.09	20230615	1305	319.92	20230104	6690	-18.09	20230615	1305	319.92	20230104	0.19	N	009730	500	150 억		62436	N	N	0	N	00	N
74	20230619	100657	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	170	2	3.19	1315657790	240810	37.48	5330	5580	5290	6920	3740	5330	5463.47	0.21	0	44833	5643	5486	5343	5186	5043	5565	5265	151	1590	500	3510	10	1	30158063	1659	35.03	4.96	12	0.80	157.00	1109.00	6690	20230615	-17.79	1305	20230104	321.46	6690	-17.79	20230615	1305	321.46	20230104	6690	-17.79	20230615	1305	321.46	20230104	0.19	N	009730	500	150 억		62436	N	N	0	N	00	N
75	20230619	090146	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	0	3	0.00	131882050	24790	3.86	5330	5330	5290	6920	3740	5330	5319.97	0.21	0	-2486	5643	5486	5343	5186	5043	5565	5265	151	1590	500	3510	10	1	30158063	1607	33.95	4.81	12	0.08	157.00	1109.00	6690	20230615	-20.33	1305	20230104	308.43	6690	-20.33	20230615	1305	308.43	20230104	6690	-20.33	20230615	1305	308.43	20230104	0.19	N	009730	500	150 억		62436	N	N	0	N	00	N
76	20230616	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	10	2	0.19	3397267140	636731	15.21	5230	5500	5200	6910	3730	5320	5335.50	0.00	0	68209	7226	6272	5736	4782	4246	6005	4515	151	1590	500	3510	10	1	30158063	1607	33.95	4.81	12	2.11	157.00	1109.00	6690	20230615	-20.33	1305	20230104	308.43	6690	-20.33	20230615	1305	308.43	20230104	6690	-20.33	20230615	1305	308.43	20230104	0.14	N	009730	500	150 억		0	N	N	0	N	00	N
77	20230616	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	0	3	0.00	3172161490	594479	14.20	5230	5500	5200	6910	3730	5320	5336.04	0.00	0	71093	7226	6272	5736	4782	4246	6005	4515	151	1590	500	3510	10	1	30158063	1604	33.89	4.80	12	1.97	157.00	1109.00	6690	20230615	-20.48	1305	20230104	307.66	6690	-20.48	20230615	1305	307.66	20230104	6690	-20.48	20230615	1305	307.66	20230104	0.14	N	009730	500	150 억		0	N	N	0	N	00	N
78	20230616	141000	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	40	2	0.75	2569052650	481292	11.50	5230	5500	5200	6910	3730	5320	5337.83	0.00	0	90685	7226	6272	5736	4782	4246	6005	4515	151	1590	500	3510	10	1	30158063	1616	34.14	4.83	12	1.60	157.00	1109.00	6690	20230615	-19.88	1305	20230104	310.73	6690	-19.88	20230615	1305	310.73	20230104	6690	-19.88	20230615	1305	310.73	20230104	0.14	N	009730	500	150 억		0	N	N	0	N	00	N
79	20230616	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	100	2	1.88	2344780180	439645	10.50	5230	5500	5200	6910	3730	5320	5333.36	0.00	0	87169	7226	6272	5736	4782	4246	6005	4515	151	1590	500	3510	10	1	30158063	1635	34.52	4.89	12	1.46	157.00	1109.00	6690	20230615	-18.98	1305	20230104	315.33	6690	-18.98	20230615	1305	315.33	20230104	6690	-18.98	20230615	1305	315.33	20230104	0.14	N	009730	500	150 억		0	N	N	0	N	00	N
80	20230616	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	20	2	0.38	2120777400	398033	9.51	5230	5500	5200	6910	3730	5320	5328.15	0.00	0	63342	7226	6272	5736	4782	4246	6005	4515	151	1590	500	3510	10	1	30158063	1610	34.01	4.82	12	1.32	157.00	1109.00	6690	20230615	-20.18	1305	20230104	309.20	6690	-20.18	20230615	1305	309.20	20230104	6690	-20.18	20230615	1305	309.20	20230104	0.14	N	009730	500	150 억		0	N	N	0	N	00	N
81	20230616	110131	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	-20	5	-0.38	1791177350	336115	8.03	5230	5500	5200	6910	3730	5320	5329.07	0.00	0	29691	7226	6272	5736	4782	4246	6005	4515	151	1590	500	3510	10	1	30158063	1598	33.76	4.78	12	1.11	157.00	1109.00	6690	20230615	-20.78	1305	20230104	306.13	6690	-20.78	20230615	1305	306.13	20230104	6690	-20.78	20230615	1305	306.13	20230104	0.14	N	009730	500	150 억		0	N	N	0	N	00	N
82	20230616	100942	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-10	5	-0.19	1491707870	279435	6.68	5230	5500	5200	6910	3730	5320	5338.32	0.00	0	24342	7226	6272	5736	4782	4246	6005	4515	151	1590	500	3510	10	1	30158063	1601	33.82	4.79	12	0.93	157.00	1109.00	6690	20230615	-20.63	1305	20230104	306.90	6690	-20.63	20230615	1305	306.90	20230104	6690	-20.63	20230615	1305	306.90	20230104	0.14	N	009730	500	150 억		0	N	N	0	N	00	N
83	20230616	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-50	5	-0.94	174271270	33294	0.80	5230	5290	5200	6910	3730	5320	5233.65	0.00	0	6243	7226	6272	5736	4782	4246	6005	4515	151	1590	500	3510	10	1	30158063	1589	33.57	4.75	12	0.11	157.00	1109.00	6690	20230615	-21.23	1305	20230104	303.83	6690	-21.23	20230615	1305	303.83	20230104	6690	-21.23	20230615	1305	303.83	20230104	0.14	N	009730	500	150 억		0	N	N	0	N	00	N
84	20230615	150836	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5240	40	2	0.77	23347114510	4041191	323.93	6690	6690	5200	6760	3640	5200	5777.29	0.82	0	-257143	5486	5342	5086	4942	4686	5415	5015	151	1560	500	3430	10	1	30158063	1580	33.38	4.72	12	13.40	157.00	1109.00	6690	20230615	-21.67	1305	20230104	301.53	6690	-21.67	20230615	1305	301.53	20230104	6690	-21.67	20230615	1305	301.53	20230104	0.13	N	009730	500	150 억		248284	N	N	0	N	00	N
85	20230615	140305	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5350	150	2	2.88	20208735020	3459457	277.30	6690	6690	5290	6760	3640	5200	5841.59	0.82	0	-286806	5486	5342	5086	4942	4686	5415	5015	151	1560	500	3430	10	1	30158063	1613	34.08	4.82	12	11.47	157.00	1109.00	6690	20230615	-20.03	1305	20230104	309.96	6690	-20.03	20230615	1305	309.96	20230104	6690	-20.03	20230615	1305	309.96	20230104	0.13	N	009730	500	150 억		248284	N	N	0	N	00	N
86	20230615	131128	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5420	220	2	4.23	19473547440	3323352	266.39	6690	6690	5290	6760	3640	5200	5859.61	0.82	0	-284410	5486	5342	5086	4942	4686	5415	5015	151	1560	500	3430	10	1	30158063	1635	34.52	4.89	12	11.02	157.00	1109.00	6690	20230615	-18.98	1305	20230104	315.33	6690	-18.98	20230615	1305	315.33	20230104	6690	-18.98	20230615	1305	315.33	20230104	0.13	N	009730	500	150 억		248284	N	N	0	N	00	N
87	20230615	120439	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5400	200	2	3.85	18932710880	3224148	258.44	6690	6690	5290	6760	3640	5200	5872.16	0.82	0	-267066	5486	5342	5086	4942	4686	5415	5015	151	1560	500	3430	10	1	30158063	1629	34.39	4.87	12	10.69	157.00	1109.00	6690	20230615	-19.28	1305	20230104	313.79	6690	-19.28	20230615	1305	313.79	20230104	6690	-19.28	20230615	1305	313.79	20230104	0.13	N	009730	500	150 억		248284	N	N	0	N	00	N
88	20230615	110516	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5490	290	2	5.58	17854063030	3026703	242.61	6690	6690	5290	6760	3640	5200	5898.85	0.82	0	-270435	5486	5342	5086	4942	4686	5415	5015	151	1560	500	3430	10	1	30158063	1656	34.97	4.95	12	10.04	157.00	1109.00	6690	20230615	-17.94	1305	20230104	320.69	6690	-17.94	20230615	1305	320.69	20230104	6690	-17.94	20230615	1305	320.69	20230104	0.13	N	009730	500	150 억		248284	N	N	0	N	00	N
89	20230611	184744	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	0	3	0.00	1021625440	227158	102.38	4545	4545	4450	5900	3185	4545	4497.60	0.04	9886	10233	4665	4605	4490	4430	4315	4635	4460	151	1357	500	2990	5	1	30158063	1371	28.95	4.10	12	0.75	157.00	1109.00	5910	20230502	-23.10	1305	20230104	248.28	5910	-23.10	20230502	1305	248.28	20230104	5910	-23.10	20230502	1305	248.28	20230104	0.14	N	009730	500	150 억		12833	N	N	0	N	00	N