KissMeData/109610/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	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	5	2	0.10	16225169995	3353534	52.46	4935	4980	4720	6440	3475	4960	4837.49	1.05	0	193840	5386	5172	5016	4802	4646	5095	4725	245	1482	500	3670	5	1	48907400	2428	29.91	1.31	12	6.86	166.00	3795.00	5890	20230621	-15.70	2680	20220929	85.26	5890	-15.70	20230621	2940	68.88	20230428	5890	-15.70	20230621	2680	85.26	20220929	7.96	N	109610	500	244 억		513860	N	N	0	N	00	N
3	20230630	150722	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-25	5	-0.50	14540357305	3013787	47.14	4935	4960	4720	6440	3475	4960	4824.46	1.05	0	163044	5386	5172	5016	4802	4646	5095	4725	245	1482	500	3670	5	1	48907400	2414	29.73	1.30	12	6.16	166.00	3795.00	5890	20230621	-16.21	2680	20220929	84.14	5890	-16.21	20230621	2940	67.86	20230428	5890	-16.21	20230621	2680	84.14	20220929	7.96	N	109610	500	244 억		513860	N	N	0	N	00	N
4	20230630	140721	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-205	5	-4.13	10933544480	2268891	35.49	4935	4960	4735	6440	3475	4960	4818.68	1.05	0	-59688	5386	5172	5016	4802	4646	5095	4725	245	1482	500	3670	5	1	48907400	2326	28.64	1.25	12	4.64	166.00	3795.00	5890	20230621	-19.27	2680	20220929	77.43	5890	-19.27	20230621	2940	61.73	20230428	5890	-19.27	20230621	2680	77.43	20220929	7.96	N	109610	500	244 억		513860	N	N	0	N	00	N
5	20230630	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-155	5	-3.12	9296562215	1925214	30.11	4935	4960	4765	6440	3475	4960	4828.61	1.05	0	-59733	5386	5172	5016	4802	4646	5095	4725	245	1482	500	3670	5	1	48907400	2350	28.95	1.27	12	3.94	166.00	3795.00	5890	20230621	-18.42	2680	20220929	79.29	5890	-18.42	20230621	2940	63.44	20230428	5890	-18.42	20230621	2680	79.29	20220929	7.96	N	109610	500	244 억		513860	N	N	0	N	00	N
6	20230630	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-170	5	-3.43	8405725760	1738961	27.20	4935	4960	4765	6440	3475	4960	4833.51	1.05	0	-64251	5386	5172	5016	4802	4646	5095	4725	245	1482	500	3670	5	1	48907400	2343	28.86	1.26	12	3.56	166.00	3795.00	5890	20230621	-18.68	2680	20220929	78.73	5890	-18.68	20230621	2940	62.93	20230428	5890	-18.68	20230621	2680	78.73	20220929	7.96	N	109610	500	244 억		513860	N	N	0	N	00	N
7	20230630	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-120	5	-2.42	7334900190	1516216	23.72	4935	4960	4765	6440	3475	4960	4837.36	1.05	0	-46486	5386	5172	5016	4802	4646	5095	4725	245	1482	500	3670	5	1	48907400	2367	29.16	1.28	12	3.10	166.00	3795.00	5890	20230621	-17.83	2680	20220929	80.60	5890	-17.83	20230621	2940	64.63	20230428	5890	-17.83	20230621	2680	80.60	20220929	7.96	N	109610	500	244 억		513860	N	N	0	N	00	N
8	20230630	100721	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-125	5	-2.52	5588036420	1152243	18.02	4935	4960	4765	6440	3475	4960	4849.37	1.05	0	-38171	5386	5172	5016	4802	4646	5095	4725	245	1482	500	3670	5	1	48907400	2365	29.13	1.27	12	2.36	166.00	3795.00	5890	20230621	-17.91	2680	20220929	80.41	5890	-17.91	20230621	2940	64.46	20230428	5890	-17.91	20230621	2680	80.41	20220929	7.96	N	109610	500	244 억		513860	N	N	0	N	00	N
9	20230630	090721	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-60	5	-1.21	1245085160	253969	3.97	4935	4960	4860	6440	3475	4960	4901.72	1.05	0	-29566	5386	5172	5016	4802	4646	5095	4725	245	1482	500	3670	5	1	48907400	2396	29.52	1.29	12	0.52	166.00	3795.00	5890	20230621	-16.81	2680	20220929	82.84	5890	-16.81	20230621	2940	66.67	20230428	5890	-16.81	20230621	2680	82.84	20220929	7.96	N	109610	500	244 억		513860	N	N	0	N	00	N
10	20230629	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-5	5	-0.10	31663526480	6265936	54.54	4980	5230	4860	6450	3480	4965	5053.88	1.28	0	-109764	5545	5255	5090	4800	4635	5172	4717	245	1485	500	3670	5	1	48907400	2426	29.88	1.31	12	12.81	166.00	3795.00	5890	20230621	-15.79	2680	20220929	85.07	5890	-15.79	20230621	2940	68.71	20230428	5890	-15.79	20230621	2680	85.07	20220929	7.79	N	109610	500	244 억		625298	N	N	0	N	00	N
11	20230629	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-55	5	-1.11	30037344530	5935484	51.66	4980	5230	4860	6450	3480	4965	5060.78	1.28	0	-140279	5545	5255	5090	4800	4635	5172	4717	245	1485	500	3670	5	1	48907400	2401	29.58	1.29	12	12.14	166.00	3795.00	5890	20230621	-16.64	2680	20220929	83.21	5890	-16.64	20230621	2940	67.01	20230428	5890	-16.64	20230621	2680	83.21	20220929	7.79	N	109610	500	244 억		625298	N	N	0	N	00	N
12	20230629	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-40	5	-0.81	28225456460	5569069	48.48	4980	5230	4860	6450	3480	4965	5068.42	1.28	0	-170712	5545	5255	5090	4800	4635	5172	4717	245	1485	500	3670	5	1	48907400	2409	29.67	1.30	12	11.39	166.00	3795.00	5890	20230621	-16.38	2680	20220929	83.77	5890	-16.38	20230621	2940	67.52	20230428	5890	-16.38	20230621	2680	83.77	20220929	7.79	N	109610	500	244 억		625298	N	N	0	N	00	N
13	20230629	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-35	5	-0.70	27405558750	5402690	47.03	4980	5230	4860	6450	3480	4965	5072.75	1.28	0	-167806	5545	5255	5090	4800	4635	5172	4717	245	1485	500	3670	5	1	48907400	2411	29.70	1.30	12	11.05	166.00	3795.00	5890	20230621	-16.30	2680	20220929	83.96	5890	-16.30	20230621	2940	67.69	20230428	5890	-16.30	20230621	2680	83.96	20220929	7.79	N	109610	500	244 억		625298	N	N	0	N	00	N
14	20230629	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-15	5	-0.30	26359006635	5191003	45.18	4980	5230	4860	6450	3480	4965	5078.02	1.28	0	-162932	5545	5255	5090	4800	4635	5172	4717	245	1485	500	3670	5	1	48907400	2421	29.82	1.30	12	10.61	166.00	3795.00	5890	20230621	-15.96	2680	20220929	84.70	5890	-15.96	20230621	2940	68.37	20230428	5890	-15.96	20230621	2680	84.70	20220929	7.79	N	109610	500	244 억		625298	N	N	0	N	00	N
15	20230629	110720	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	20	2	0.40	24954772220	4909473	42.73	4980	5230	4860	6450	3480	4965	5083.19	1.28	0	-164490	5545	5255	5090	4800	4635	5172	4717	245	1485	500	3670	5	1	48907400	2438	30.03	1.31	12	10.04	166.00	3795.00	5890	20230621	-15.37	2680	20220929	86.01	5890	-15.37	20230621	2940	69.56	20230428	5890	-15.37	20230621	2680	86.01	20220929	7.79	N	109610	500	244 억		625298	N	N	0	N	00	N
16	20230629	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	205	2	4.13	18768952875	3682253	32.05	4980	5230	4860	6450	3480	4965	5097.45	1.28	0	-36099	5545	5255	5090	4800	4635	5172	4717	245	1485	500	3670	10	1	48907400	2529	31.14	1.36	12	7.53	166.00	3795.00	5890	20230621	-12.22	2680	20220929	92.91	5890	-12.22	20230621	2940	75.85	20230428	5890	-12.22	20230621	2680	92.91	20220929	7.79	N	109610	500	244 억		625298	N	N	0	N	00	N
17	20230629	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-55	5	-1.11	1737698840	353877	3.08	4980	4985	4860	6450	3480	4965	4909.08	1.28	0	-51900	5545	5255	5090	4800	4635	5172	4717	245	1485	500	3670	5	1	48907400	2401	29.58	1.29	12	0.72	166.00	3795.00	5890	20230621	-16.64	2680	20220929	83.21	5890	-16.64	20230621	2940	67.01	20230428	5890	-16.64	20230621	2680	83.21	20220929	7.79	N	109610	500	244 억		625298	N	N	0	N	00	N
18	20230628	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-75	5	-1.49	59371298605	11361610	114.76	5300	5380	4925	6550	3530	5040	5225.87	2.11	0	-414699	5503	5271	5048	4816	4593	5387	4932	245	1510	500	3720	5	1	48907400	2428	29.91	1.31	12	23.23	166.00	3795.00	5890	20230621	-15.70	2680	20220929	85.26	5890	-15.70	20230621	2940	68.88	20230428	5890	-15.70	20230621	2680	85.26	20220929	7.65	N	109610	500	244 억		1030301	N	N	0	N	00	N
19	20230628	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-40	5	-0.79	57062024480	10896424	110.07	5300	5380	4960	6550	3530	5040	5236.77	2.11	0	-521010	5503	5271	5048	4816	4593	5387	4932	245	1510	500	3720	10	1	48907400	2445	30.12	1.32	12	22.28	166.00	3795.00	5890	20230621	-15.11	2680	20220929	86.57	5890	-15.11	20230621	2940	70.07	20230428	5890	-15.11	20230621	2680	86.57	20220929	7.65	N	109610	500	244 억		1030301	N	N	0	N	00	N
20	20230628	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	80	2	1.59	52705656870	10032131	101.34	5300	5380	5100	6550	3530	5040	5253.69	2.11	0	-603193	5503	5271	5048	4816	4593	5387	4932	245	1510	500	3720	10	1	48907400	2504	30.84	1.35	12	20.51	166.00	3795.00	5890	20230621	-13.07	2680	20220929	91.04	5890	-13.07	20230621	2940	74.15	20230428	5890	-13.07	20230621	2680	91.04	20220929	7.65	N	109610	500	244 억		1030301	N	N	0	N	00	N
21	20230628	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	110	2	2.18	50626803620	9626783	97.24	5300	5380	5130	6550	3530	5040	5258.95	2.11	0	-603678	5503	5271	5048	4816	4593	5387	4932	245	1510	500	3720	10	1	48907400	2519	31.02	1.36	12	19.68	166.00	3795.00	5890	20230621	-12.56	2680	20220929	92.16	5890	-12.56	20230621	2940	75.17	20230428	5890	-12.56	20230621	2680	92.16	20220929	7.65	N	109610	500	244 억		1030301	N	N	0	N	00	N
22	20230628	120714	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	160	2	3.17	48986118340	9309380	94.04	5300	5380	5130	6550	3530	5040	5262.02	2.11	0	-603678	5503	5271	5048	4816	4593	5387	4932	245	1510	500	3720	10	1	48907400	2543	31.33	1.37	12	19.03	166.00	3795.00	5890	20230621	-11.71	2680	20220929	94.03	5890	-11.71	20230621	2940	76.87	20230428	5890	-11.71	20230621	2680	94.03	20220929	7.65	N	109610	500	244 억		1030301	N	N	0	N	00	N
23	20230628	110718	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	160	2	3.17	46298745380	8792748	88.82	5300	5380	5130	6550	3530	5040	5265.56	2.11	0	-576705	5503	5271	5048	4816	4593	5387	4932	245	1510	500	3720	10	1	48907400	2543	31.33	1.37	12	17.98	166.00	3795.00	5890	20230621	-11.71	2680	20220929	94.03	5890	-11.71	20230621	2940	76.87	20230428	5890	-11.71	20230621	2680	94.03	20220929	7.65	N	109610	500	244 억		1030301	N	N	0	N	00	N
24	20230628	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	150	2	2.98	41350546110	7838015	79.17	5300	5380	5130	6550	3530	5040	5275.64	2.11	0	-546056	5503	5271	5048	4816	4593	5387	4932	245	1510	500	3720	10	1	48907400	2538	31.27	1.37	12	16.03	166.00	3795.00	5890	20230621	-11.88	2680	20220929	93.66	5890	-11.88	20230621	2940	76.53	20230428	5890	-11.88	20230621	2680	93.66	20220929	7.65	N	109610	500	244 억		1030301	N	N	0	N	00	N
25	20230628	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	290	2	5.75	15438006610	2918624	29.48	5300	5380	5210	6550	3530	5040	5289.48	2.11	0	-492486	5503	5271	5048	4816	4593	5387	4932	245	1510	500	3720	10	1	48907400	2607	32.11	1.40	12	5.97	166.00	3795.00	5890	20230621	-9.51	2680	20220929	98.88	5890	-9.51	20230621	2940	81.29	20230428	5890	-9.51	20230621	2680	98.88	20220929	7.65	N	109610	500	244 억		1030301	N	N	0	N	00	N
26	20230627	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	140	2	2.86	43982235810	8556772	102.02	4825	5280	4825	6370	3430	4900	5140.38	1.31	0	396313	5630	5265	5055	4690	4480	5160	4585	245	1470	500	3620	10	1	48907400	2465	30.36	1.33	12	17.50	166.00	3795.00	5890	20230621	-14.43	2680	20220929	88.06	5890	-14.43	20230621	2940	71.43	20230428	5890	-14.43	20230621	2680	88.06	20220929	7.52	N	109610	500	244 억		638928	N	N	0	N	00	N
27	20230627	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	140	2	2.86	42248089430	8212637	97.91	4825	5280	4825	6370	3430	4900	5144.34	1.31	0	374163	5630	5265	5055	4690	4480	5160	4585	245	1470	500	3620	10	1	48907400	2465	30.36	1.33	12	16.79	166.00	3795.00	5890	20230621	-14.43	2680	20220929	88.06	5890	-14.43	20230621	2940	71.43	20230428	5890	-14.43	20230621	2680	88.06	20220929	7.52	N	109610	500	244 억		638928	N	N	0	N	00	N
28	20230627	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	190	2	3.88	40244949810	7817735	93.20	4825	5280	4825	6370	3430	4900	5147.97	1.31	0	376014	5630	5265	5055	4690	4480	5160	4585	245	1470	500	3620	10	1	48907400	2489	30.66	1.34	12	15.98	166.00	3795.00	5890	20230621	-13.58	2680	20220929	89.93	5890	-13.58	20230621	2940	73.13	20230428	5890	-13.58	20230621	2680	89.93	20220929	7.52	N	109610	500	244 억		638928	N	N	0	N	00	N
29	20230627	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	190	2	3.88	38468201210	7468775	89.04	4825	5280	4825	6370	3430	4900	5150.61	1.31	0	442590	5630	5265	5055	4690	4480	5160	4585	245	1470	500	3620	10	1	48907400	2489	30.66	1.34	12	15.27	166.00	3795.00	5890	20230621	-13.58	2680	20220929	89.93	5890	-13.58	20230621	2940	73.13	20230428	5890	-13.58	20230621	2680	89.93	20220929	7.52	N	109610	500	244 억		638928	N	N	0	N	00	N
30	20230627	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	250	2	5.10	35351567020	6858513	81.77	4825	5280	4825	6370	3430	4900	5154.48	1.31	0	495391	5630	5265	5055	4690	4480	5160	4585	245	1470	500	3620	10	1	48907400	2519	31.02	1.36	12	14.02	166.00	3795.00	5890	20230621	-12.56	2680	20220929	92.16	5890	-12.56	20230621	2940	75.17	20230428	5890	-12.56	20230621	2680	92.16	20220929	7.52	N	109610	500	244 억		638928	N	N	0	N	00	N
31	20230627	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	270	2	5.51	32814394960	6365668	75.89	4825	5280	4825	6370	3430	4900	5154.98	1.31	0	504985	5630	5265	5055	4690	4480	5160	4585	245	1470	500	3620	10	1	48907400	2529	31.14	1.36	12	13.02	166.00	3795.00	5890	20230621	-12.22	2680	20220929	92.91	5890	-12.22	20230621	2940	75.85	20230428	5890	-12.22	20230621	2680	92.91	20220929	7.52	N	109610	500	244 억		638928	N	N	0	N	00	N
32	20230627	100710	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	320	2	6.53	21077440530	4104162	48.93	4825	5280	4825	6370	3430	4900	5135.74	1.31	0	264951	5630	5265	5055	4690	4480	5160	4585	245	1470	500	3620	10	1	48907400	2553	31.45	1.38	12	8.39	166.00	3795.00	5890	20230621	-11.38	2680	20220929	94.78	5890	-11.38	20230621	2940	77.55	20230428	5890	-11.38	20230621	2680	94.78	20220929	7.52	N	109610	500	244 억		638928	N	N	0	N	00	N
33	20230627	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	30	2	0.61	1148875595	235514	2.81	4825	4945	4825	6370	3430	4900	4877.97	1.31	0	33302	5630	5265	5055	4690	4480	5160	4585	245	1470	500	3620	5	1	48907400	2411	29.70	1.30	12	0.48	166.00	3795.00	5890	20230621	-16.30	2680	20220929	83.96	5890	-16.30	20230621	2940	67.69	20230428	5890	-16.30	20230621	2680	83.96	20220929	7.52	N	109610	500	244 억		638928	N	N	0	N	00	N
34	20230626	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-200	5	-3.92	42720685840	8290750	91.99	5170	5420	4845	6630	3570	5100	5153.59	1.50	0	-95523	5473	5286	5043	4856	4613	5380	4950	245	1530	500	3770	5	1	48907400	2396	29.52	1.29	12	16.95	166.00	3795.00	5890	20230621	-16.81	2610	20220623	87.74	5890	-16.81	20230621	2940	66.67	20230428	5890	-16.81	20230621	2680	82.84	20220929	7.49	N	109610	500	244 억		732931	N	N	0	N	00	N
35	20230626	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-200	5	-3.92	41448569740	8031113	89.11	5170	5420	4845	6630	3570	5100	5161.18	1.50	0	-171664	5473	5286	5043	4856	4613	5380	4950	245	1530	500	3770	5	1	48907400	2396	29.52	1.29	12	16.42	166.00	3795.00	5890	20230621	-16.81	2610	20220623	87.74	5890	-16.81	20230621	2940	66.67	20230428	5890	-16.81	20230621	2680	82.84	20220929	7.49	N	109610	500	244 억		732931	N	N	0	N	00	N
36	20230626	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-200	5	-3.92	38121463085	7351135	81.56	5170	5420	4865	6630	3570	5100	5186.08	1.50	0	-187746	5473	5286	5043	4856	4613	5380	4950	245	1530	500	3770	5	1	48907400	2396	29.52	1.29	12	15.03	166.00	3795.00	5890	20230621	-16.81	2610	20220623	87.74	5890	-16.81	20230621	2940	66.67	20230428	5890	-16.81	20230621	2680	82.84	20220929	7.49	N	109610	500	244 억		732931	N	N	0	N	00	N
37	20230626	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	30	2	0.59	33834735040	6492042	72.03	5170	5420	5020	6630	3570	5100	5212.14	1.50	0	-231964	5473	5286	5043	4856	4613	5380	4950	245	1530	500	3770	10	1	48907400	2509	30.90	1.35	12	13.27	166.00	3795.00	5890	20230621	-12.90	2610	20220623	96.55	5890	-12.90	20230621	2940	74.49	20230428	5890	-12.90	20230621	2680	91.42	20220929	7.49	N	109610	500	244 억		732931	N	N	0	N	00	N
38	20230626	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	30	2	0.59	30976955610	5934454	65.84	5170	5420	5020	6630	3570	5100	5220.34	1.50	0	-211007	5473	5286	5043	4856	4613	5380	4950	245	1530	500	3770	10	1	48907400	2509	30.90	1.35	12	12.13	166.00	3795.00	5890	20230621	-12.90	2610	20220623	96.55	5890	-12.90	20230621	2940	74.49	20230428	5890	-12.90	20230621	2680	91.42	20220929	7.49	N	109610	500	244 억		732931	N	N	0	N	00	N
39	20230626	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	80	2	1.57	27937800890	5340168	59.25	5170	5420	5020	6630	3570	5100	5232.23	1.50	0	-171220	5473	5286	5043	4856	4613	5380	4950	245	1530	500	3770	10	1	48907400	2533	31.20	1.36	12	10.92	166.00	3795.00	5890	20230621	-12.05	2610	20220623	98.47	5890	-12.05	20230621	2940	76.19	20230428	5890	-12.05	20230621	2680	93.28	20220929	7.49	N	109610	500	244 억		732931	N	N	0	N	00	N
40	20230626	100713	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	50	2	0.98	21700417220	4141242	45.95	5170	5420	5020	6630	3570	5100	5240.90	1.50	0	-188682	5473	5286	5043	4856	4613	5380	4950	245	1530	500	3770	10	1	48907400	2519	31.02	1.36	12	8.47	166.00	3795.00	5890	20230621	-12.56	2610	20220623	97.32	5890	-12.56	20230621	2940	75.17	20230428	5890	-12.56	20230621	2680	92.16	20220929	7.49	N	109610	500	244 억		732931	N	N	0	N	00	N
41	20230626	090714	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	240	2	4.71	10397739340	1962231	21.77	5170	5420	5170	6630	3570	5100	5301.42	1.50	0	-87815	5473	5286	5043	4856	4613	5380	4950	245	1530	500	3770	10	1	48907400	2612	32.17	1.41	12	4.01	166.00	3795.00	5890	20230621	-9.34	2610	20220623	104.60	5890	-9.34	20230621	2940	81.63	20230428	5890	-9.34	20230621	2680	99.25	20220929	7.49	N	109610	500	244 억		732931	N	N	0	N	00	N
42	20230623	172812	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	170	2	3.45	44291392605	8856997	162.66	4925	5230	4800	6400	3455	4930	4999.69	1.62	0	-90704	5303	5116	5023	4836	4743	5070	4790	245	1472	500	3640	10	1	48907400	2494	30.72	1.34	12	18.11	166.00	3795.00	5890	20230621	-13.41	2610	20220623	95.40	5890	-13.41	20230621	2940	73.47	20230428	5890	-13.41	20230621	2610	95.40	20220623	7.45	N	109610	500	244 억		792884	N	N	0	N	00	N
43	20230623	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	80	2	1.62	37090912320	7433755	136.52	4925	5230	4800	6400	3455	4930	4989.55	1.62	0	-230937	5303	5116	5023	4836	4743	5070	4790	245	1472	500	3640	10	1	48907400	2450	30.18	1.32	12	15.20	166.00	3795.00	5890	20230621	-14.94	2610	20220623	91.95	5890	-14.94	20230621	2940	70.41	20230428	5890	-14.94	20230621	2610	91.95	20220623	7.45	N	109610	500	244 억		792884	N	N	0	N	00	N
44	20230622	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-300	5	-5.74	26401601990	5222323	18.25	5040	5210	4930	6790	3670	5230	5055.95	1.48	0	72541	6143	5686	5433	4976	4723	5560	4850	245	1560	500	3870	5	1	48907400	2411	29.70	1.30	12	10.68	166.00	3795.00	5890	20230621	-16.30	2610	20220623	88.89	5890	-16.30	20230621	2940	67.69	20230428	5890	-16.30	20230621	2610	88.89	20220623	7.70	N	109610	500	244 억		726185	N	N	0	N	00	N
45	20230622	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-260	5	-4.97	24154768220	4767748	16.66	5040	5210	4935	6790	3670	5230	5065.99	1.48	0	4242	6143	5686	5433	4976	4723	5560	4850	245	1560	500	3870	5	1	48907400	2431	29.94	1.31	12	9.75	166.00	3795.00	5890	20230621	-15.62	2610	20220623	90.42	5890	-15.62	20230621	2940	69.05	20230428	5890	-15.62	20230621	2610	90.42	20220623	7.70	N	109610	500	244 억		726185	N	N	0	N	00	N
46	20230622	140123	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-220	5	-4.21	20316548760	3997540	13.97	5040	5210	5010	6790	3670	5230	5081.95	1.48	0	-57815	6143	5686	5433	4976	4723	5560	4850	245	1560	500	3870	10	1	48907400	2450	30.18	1.32	12	8.17	166.00	3795.00	5890	20230621	-14.94	2610	20220623	91.95	5890	-14.94	20230621	2940	70.41	20230428	5890	-14.94	20230621	2610	91.95	20220623	7.70	N	109610	500	244 억		726185	N	N	0	N	00	N
47	20230622	130836	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-190	5	-3.63	18848839910	3705595	12.95	5040	5210	5010	6790	3670	5230	5086.26	1.48	0	-59432	6143	5686	5433	4976	4723	5560	4850	245	1560	500	3870	10	1	48907400	2465	30.36	1.33	12	7.58	166.00	3795.00	5890	20230621	-14.43	2610	20220623	93.10	5890	-14.43	20230621	2940	71.43	20230428	5890	-14.43	20230621	2610	93.10	20220623	7.70	N	109610	500	244 억		726185	N	N	0	N	00	N
48	20230622	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-140	5	-2.68	16673329310	3275321	11.45	5040	5210	5010	6790	3670	5230	5090.23	1.48	0	-7233	6143	5686	5433	4976	4723	5560	4850	245	1560	500	3870	10	1	48907400	2489	30.66	1.34	12	6.70	166.00	3795.00	5890	20230621	-13.58	2610	20220623	95.02	5890	-13.58	20230621	2940	73.13	20230428	5890	-13.58	20230621	2610	95.02	20220623	7.70	N	109610	500	244 억		726185	N	N	0	N	00	N
49	20230622	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-80	5	-1.53	14979445350	2943554	10.29	5040	5210	5010	6790	3670	5230	5088.49	1.48	0	8039	6143	5686	5433	4976	4723	5560	4850	245	1560	500	3870	10	1	48907400	2519	31.02	1.36	12	6.02	166.00	3795.00	5890	20230621	-12.56	2610	20220623	97.32	5890	-12.56	20230621	2940	75.17	20230428	5890	-12.56	20230621	2610	97.32	20220623	7.70	N	109610	500	244 억		726185	N	N	0	N	00	N
50	20230622	100620	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-130	5	-2.49	10957009960	2161049	7.55	5040	5160	5010	6790	3670	5230	5069.60	1.48	0	-15937	6143	5686	5433	4976	4723	5560	4850	245	1560	500	3870	10	1	48907400	2494	30.72	1.34	12	4.42	166.00	3795.00	5890	20230621	-13.41	2610	20220623	95.40	5890	-13.41	20230621	2940	73.47	20230428	5890	-13.41	20230621	2610	95.40	20220623	7.70	N	109610	500	244 억		726185	N	N	0	N	00	N
51	20230622	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-120	5	-2.29	2130808950	422091	1.47	5040	5120	5010	6790	3670	5230	5044.49	1.48	0	67763	6143	5686	5433	4976	4723	5560	4850	245	1560	500	3870	10	1	48907400	2499	30.78	1.35	12	0.86	166.00	3795.00	5890	20230621	-13.24	2610	20220623	95.79	5890	-13.24	20230621	2940	73.81	20230428	5890	-13.24	20230621	2610	95.79	20220623	7.70	N	109610	500	244 억		726185	N	N	0	N	00	N
52	20230621	160620	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5230	10	2	0.19	158435983770	28316376	240.15	5740	5890	5180	6780	3660	5220	5595.70	2.06	0	-259364	5520	5370	5250	5100	4980	5310	5040	245	1560	500	3860	10	1	48907400	2558	31.51	1.38	12	57.90	166.00	3795.00	5890	20230621	-11.21	2610	20220623	100.38	5890	-11.21	20230621	2940	77.89	20230428	5890	-11.21	20230621	2610	100.38	20220623	7.19	N	109610	500	244 억		1005144	N	N	0	N	00	N
53	20230621	150530	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5240	20	2	0.38	154072651540	27479814	233.06	5740	5890	5200	6780	3660	5220	5606.76	2.06	0	-373613	5520	5370	5250	5100	4980	5310	5040	245	1560	500	3860	10	1	48907400	2563	31.57	1.38	12	56.19	166.00	3795.00	5890	20230621	-11.04	2610	20220623	100.77	5890	-11.04	20230621	2940	78.23	20230428	5890	-11.04	20230621	2610	100.77	20220623	7.19	N	109610	500	244 억		1005144	N	N	0	N	00	N
54	20230621	140505	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5280	60	2	1.15	145827767850	25913708	219.77	5740	5890	5220	6780	3660	5220	5627.44	2.06	0	-496057	5520	5370	5250	5100	4980	5310	5040	245	1560	500	3860	10	1	48907400	2582	31.81	1.39	12	52.99	166.00	3795.00	5890	20230621	-10.36	2610	20220623	102.30	5890	-10.36	20230621	2940	79.59	20230428	5890	-10.36	20230621	2610	102.30	20220623	7.19	N	109610	500	244 억		1005144	N	N	0	N	00	N
55	20230621	130456	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5450	230	2	4.41	133393251280	23597436	200.13	5740	5890	5410	6780	3660	5220	5652.87	2.06	0	-580099	5520	5370	5250	5100	4980	5310	5040	245	1560	500	3860	10	1	48907400	2665	32.83	1.44	12	48.25	166.00	3795.00	5890	20230621	-7.47	2610	20220623	108.81	5890	-7.47	20230621	2940	85.37	20230428	5890	-7.47	20230621	2610	108.81	20220623	7.19	N	109610	500	244 억		1005144	N	N	0	N	00	N
56	20230621	120752	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5470	250	2	4.79	130108551010	22996271	195.03	5740	5890	5410	6780	3660	5220	5657.81	2.06	0	-578623	5520	5370	5250	5100	4980	5310	5040	245	1560	500	3860	10	1	48907400	2675	32.95	1.44	12	47.02	166.00	3795.00	5890	20230621	-7.13	2610	20220623	109.58	5890	-7.13	20230621	2940	86.05	20230428	5890	-7.13	20230621	2610	109.58	20220623	7.19	N	109610	500	244 억		1005144	N	N	0	N	00	N
57	20230621	110842	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5520	300	2	5.75	121327675480	21406710	181.55	5740	5890	5410	6780	3660	5220	5667.74	2.06	0	-573175	5520	5370	5250	5100	4980	5310	5040	245	1560	500	3860	10	1	48907400	2700	33.25	1.45	12	43.77	166.00	3795.00	5890	20230621	-6.28	2610	20220623	111.49	5890	-6.28	20230621	2940	87.76	20230428	5890	-6.28	20230621	2610	111.49	20220623	7.19	N	109610	500	244 억		1005144	N	N	0	N	00	N
58	20230621	100148	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5570	350	2	6.70	102657979890	18012548	152.76	5740	5890	5460	6780	3660	5220	5699.25	2.06	0	-508622	5520	5370	5250	5100	4980	5310	5040	245	1560	500	3860	10	1	48907400	2724	33.55	1.47	12	36.83	166.00	3795.00	5890	20230621	-5.43	2610	20220623	113.41	5890	-5.43	20230621	2940	89.46	20230428	5890	-5.43	20230621	2610	113.41	20220623	7.19	N	109610	500	244 억		1005144	N	N	0	N	00	N
59	20230621	090411	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5840	620	2	11.88	24356597740	4234281	35.91	5740	5850	5660	6780	3660	5220	5752.25	2.06	0	-38987	5520	5370	5250	5100	4980	5310	5040	245	1560	500	3860	10	1	48907400	2856	35.18	1.54	12	8.66	166.00	3795.00	5850	20230621	-0.17	2610	20220623	123.75	5850	-0.17	20230621	2940	98.64	20230428	5850	-0.17	20230621	2610	123.75	20220623	7.19	N	109610	500	244 억		1005144	N	N	0	N	00	N
60	20230620	160639	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-170	5	-3.15	47272598600	9001884	15.75	5340	5400	5130	7000	3780	5390	5251.21	1.49	0	223765	6363	5876	5213	4726	4063	6120	4970	245	1610	500	3980	10	1	48907400	2553	31.45	1.38	12	18.41	166.00	3795.00	5700	20230619	-8.42	2610	20220623	100.00	5700	-8.42	20230619	2940	77.55	20230428	5700	-8.42	20230619	2610	100.00	20220623	6.90	N	109610	500	244 억		730123	N	N	0	N	00	N
61	20230620	150153	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-130	5	-2.41	43798174710	8338453	14.59	5340	5400	5130	7000	3780	5390	5252.19	1.49	0	210398	6363	5876	5213	4726	4063	6120	4970	245	1610	500	3980	10	1	48907400	2573	31.69	1.39	12	17.05	166.00	3795.00	5700	20230619	-7.72	2610	20220623	101.53	5700	-7.72	20230619	2940	78.91	20230428	5700	-7.72	20230619	2610	101.53	20220623	6.90	N	109610	500	244 억		730123	N	N	0	N	00	N
62	20230620	140409	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-140	5	-2.60	39951613250	7604594	13.30	5340	5400	5130	7000	3780	5390	5253.22	1.49	0	326628	6363	5876	5213	4726	4063	6120	4970	245	1610	500	3980	10	1	48907400	2568	31.63	1.38	12	15.55	166.00	3795.00	5700	20230619	-7.89	2610	20220623	101.15	5700	-7.89	20230619	2940	78.57	20230428	5700	-7.89	20230619	2610	101.15	20220623	6.90	N	109610	500	244 억		730123	N	N	0	N	00	N
63	20230620	131018	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-160	5	-2.97	37399144300	7117742	12.45	5340	5400	5130	7000	3780	5390	5253.93	1.49	0	387571	6363	5876	5213	4726	4063	6120	4970	245	1610	500	3980	10	1	48907400	2558	31.51	1.38	12	14.55	166.00	3795.00	5700	20230619	-8.25	2610	20220623	100.38	5700	-8.25	20230619	2940	77.89	20230428	5700	-8.25	20230619	2610	100.38	20220623	6.90	N	109610	500	244 억		730123	N	N	0	N	00	N
64	20230620	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-220	5	-4.08	34081485840	6481432	11.34	5340	5400	5130	7000	3780	5390	5257.88	1.49	0	381438	6363	5876	5213	4726	4063	6120	4970	245	1610	500	3980	10	1	48907400	2529	31.14	1.36	12	13.25	166.00	3795.00	5700	20230619	-9.30	2610	20220623	98.08	5700	-9.30	20230619	2940	75.85	20230428	5700	-9.30	20230619	2610	98.08	20220623	6.90	N	109610	500	244 억		730123	N	N	0	N	00	N
65	20230620	110152	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-160	5	-2.97	30273108470	5748818	10.06	5340	5400	5130	7000	3780	5390	5265.49	1.49	0	251080	6363	5876	5213	4726	4063	6120	4970	245	1610	500	3980	10	1	48907400	2558	31.51	1.38	12	11.75	166.00	3795.00	5700	20230619	-8.25	2610	20220623	100.38	5700	-8.25	20230619	2940	77.89	20230428	5700	-8.25	20230619	2610	100.38	20220623	6.90	N	109610	500	244 억		730123	N	N	0	N	00	N
66	20230620	100250	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-120	5	-2.23	24939907210	4728843	8.27	5340	5400	5130	7000	3780	5390	5273.45	1.49	0	-34527	6363	5876	5213	4726	4063	6120	4970	245	1610	500	3980	10	1	48907400	2577	31.75	1.39	12	9.67	166.00	3795.00	5700	20230619	-7.54	2610	20220623	101.92	5700	-7.54	20230619	2940	79.25	20230428	5700	-7.54	20230619	2610	101.92	20220623	6.90	N	109610	500	244 억		730123	N	N	0	N	00	N
67	20230620	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-60	5	-1.11	3269251940	612709	1.07	5340	5380	5300	7000	3780	5390	5333.71	1.49	0	-88719	6363	5876	5213	4726	4063	6120	4970	245	1610	500	3980	10	1	48907400	2607	32.11	1.40	12	1.25	166.00	3795.00	5700	20230619	-6.49	2610	20220623	104.21	5700	-6.49	20230619	2940	81.29	20230428	5700	-6.49	20230619	2610	104.21	20220623	6.90	N	109610	500	244 억		730123	N	N	0	N	00	N
68	20230619	160711	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5390	675	2	14.32	294375205645	56741695	396.30	4595	5700	4550	6120	3305	4715	5187.51	1.42	0	17661	5081	4897	4531	4347	3981	4990	4440	245	1407	500	3480	10	1	48907400	2636	32.47	1.42	12	116.02	166.00	3795.00	5700	20230619	-5.44	2610	20220623	106.51	5700	-5.44	20230619	2940	83.33	20230428	5700	-5.44	20230619	2610	106.51	20220623	6.78	N	109610	500	244 억		693061	N	N	0	N	00	N
69	20230619	150430	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5310	595	2	12.62	283001612305	54615998	381.46	4595	5700	4550	6120	3305	4715	5181.91	1.42	0	-31903	5081	4897	4531	4347	3981	4990	4440	245	1407	500	3480	10	1	48907400	2597	31.99	1.40	12	111.67	166.00	3795.00	5700	20230619	-6.84	2610	20220623	103.45	5700	-6.84	20230619	2940	80.61	20230428	5700	-6.84	20230619	2610	103.45	20220623	6.78	N	109610	500	244 억		693061	N	N	0	N	00	N
70	20230619	140209	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5600	885	2	18.77	227850823195	44436883	310.36	4595	5700	4550	6120	3305	4715	5127.79	1.42	0	-253871	5081	4897	4531	4347	3981	4990	4440	245	1407	500	3480	10	1	48907400	2739	33.73	1.48	12	90.86	166.00	3795.00	5700	20230619	-1.75	2610	20220623	114.56	5700	-1.75	20230619	2940	90.48	20230428	5700	-1.75	20230619	2610	114.56	20220623	6.78	N	109610	500	244 억		693061	N	N	0	N	00	N
71	20230619	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	335	2	7.10	107091509945	22102319	154.37	4595	5050	4550	6120	3305	4715	4845.43	1.42	0	-262570	5081	4897	4531	4347	3981	4990	4440	245	1407	500	3480	10	1	48907400	2470	30.42	1.33	12	45.19	166.00	3795.00	5390	20221124	-6.31	2610	20220623	93.49	5100	-0.98	20230526	2940	71.77	20230428	5390	-6.31	20221124	2610	93.49	20220623	6.78	N	109610	500	244 억		693061	Y	N	0	N	00	N
72	20230619	120800	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	110	2	2.33	79782791680	16598836	115.93	4595	4945	4550	6120	3305	4715	4806.69	1.42	0	-175196	5081	4897	4531	4347	3981	4990	4440	245	1407	500	3480	5	1	48907400	2360	29.07	1.27	12	33.94	166.00	3795.00	5390	20221124	-10.48	2610	20220623	84.87	5100	-5.39	20230526	2940	64.12	20230428	5390	-10.48	20221124	2610	84.87	20220623	6.78	N	109610	500	244 억		693061	N	N	0	N	00	N
73	20230619	111002	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	175	2	3.71	71074365060	14813216	103.46	4595	4945	4550	6120	3305	4715	4798.20	1.42	0	-239297	5081	4897	4531	4347	3981	4990	4440	245	1407	500	3480	5	1	48907400	2392	29.46	1.29	12	30.29	166.00	3795.00	5390	20221124	-9.28	2610	20220623	87.36	5100	-4.12	20230526	2940	66.33	20230428	5390	-9.28	20221124	2610	87.36	20220623	6.78	N	109610	500	244 억		693061	N	N	0	N	00	N
74	20230619	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	65	2	1.38	44952877485	9463120	66.09	4595	4915	4550	6120	3305	4715	4750.43	1.42	0	-317456	5081	4897	4531	4347	3981	4990	4440	245	1407	500	3480	5	1	48907400	2338	28.80	1.26	12	19.35	166.00	3795.00	5390	20221124	-11.32	2610	20220623	83.14	5100	-6.27	20230526	2940	62.59	20230428	5390	-11.32	20221124	2610	83.14	20220623	6.78	N	109610	500	244 억		693061	N	N	0	N	00	N
75	20230619	090940	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-40	5	-0.85	8043369720	1742224	12.17	4595	4700	4550	6120	3305	4715	4615.04	1.42	0	6903	5081	4897	4531	4347	3981	4990	4440	245	1407	500	3480	5	1	48907400	2286	28.16	1.23	12	3.56	166.00	3795.00	5390	20221124	-13.27	2610	20220623	79.12	5100	-8.33	20230526	2940	59.01	20230428	5390	-13.27	20221124	2610	79.12	20220623	6.78	N	109610	500	244 억		693061	N	N	0	N	00	N
76	20230616	160422	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	490	2	11.60	58020386515	12958891	507.03	4165	4715	4165	5490	2960	4225	4476.88	1.08	0	195519	4425	4325	4180	4080	3935	4375	4130	245	1265	500	3120	5	1	48907400	2306	28.40	1.24	12	26.50	166.00	3795.00	5390	20221124	-12.52	2610	20220623	80.65	5100	-7.55	20230526	2940	60.37	20230428	5390	-12.52	20221124	2610	80.65	20220623	6.72	N	109610	500	244 억		529648	N	N	0	N	00	N
77	20230616	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	270	2	6.39	41847770380	9453724	369.88	4165	4550	4165	5490	2960	4225	4426.85	1.08	0	119876	4425	4325	4180	4080	3935	4375	4130	245	1265	500	3120	5	1	48907400	2198	27.08	1.18	12	19.33	166.00	3795.00	5390	20221124	-16.60	2610	20220623	72.22	5100	-11.86	20230526	2940	52.89	20230428	5390	-16.60	20221124	2610	72.22	20220623	6.72	N	109610	500	244 억		529648	N	N	0	N	00	N
78	20230616	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	205	2	4.85	26807099535	6112206	239.14	4165	4480	4165	5490	2960	4225	4386.15	1.08	0	53041	4425	4325	4180	4080	3935	4375	4130	245	1265	500	3120	5	1	48907400	2167	26.69	1.17	12	12.50	166.00	3795.00	5390	20221124	-17.81	2610	20220623	69.73	5100	-13.14	20230526	2940	50.68	20230428	5390	-17.81	20221124	2610	69.73	20220623	6.72	N	109610	500	244 억		529648	N	N	0	N	00	N
79	20230616	130630	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	170	2	4.02	21488803460	4913356	192.24	4165	4470	4165	5490	2960	4225	4373.92	1.08	0	127211	4425	4325	4180	4080	3935	4375	4130	245	1265	500	3120	5	1	48907400	2149	26.48	1.16	12	10.05	166.00	3795.00	5390	20221124	-18.46	2610	20220623	68.39	5100	-13.82	20230526	2940	49.49	20230428	5390	-18.46	20221124	2610	68.39	20220623	6.72	N	109610	500	244 억		529648	N	N	0	N	00	N
80	20230616	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	175	2	4.14	19884933440	4548783	177.97	4165	4470	4165	5490	2960	4225	4371.88	1.08	0	144566	4425	4325	4180	4080	3935	4375	4130	245	1265	500	3120	5	1	48907400	2152	26.51	1.16	12	9.30	166.00	3795.00	5390	20221124	-18.37	2610	20220623	68.58	5100	-13.73	20230526	2940	49.66	20230428	5390	-18.37	20221124	2610	68.58	20220623	6.72	N	109610	500	244 억		529648	N	N	0	N	00	N
81	20230616	111018	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	175	2	4.14	18429486355	4217779	165.02	4165	4470	4165	5490	2960	4225	4369.90	1.08	0	38392	4425	4325	4180	4080	3935	4375	4130	245	1265	500	3120	5	1	48907400	2152	26.51	1.16	12	8.62	166.00	3795.00	5390	20221124	-18.37	2610	20220623	68.58	5100	-13.73	20230526	2940	49.66	20230428	5390	-18.37	20221124	2610	68.58	20220623	6.72	N	109610	500	244 억		529648	N	N	0	N	00	N
82	20230616	100818	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	170	2	4.02	10461861290	2410749	94.32	4165	4420	4165	5490	2960	4225	4340.26	1.08	0	725	4425	4325	4180	4080	3935	4375	4130	245	1265	500	3120	5	1	48907400	2149	26.48	1.16	12	4.93	166.00	3795.00	5390	20221124	-18.46	2610	20220623	68.39	5100	-13.82	20230526	2940	49.49	20230428	5390	-18.46	20221124	2610	68.39	20220623	6.72	N	109610	500	244 억		529648	N	N	0	N	00	N
83	20230616	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	5	2	0.12	453344475	108122	4.23	4165	4230	4165	5490	2960	4225	4188.79	1.08	0	20656	4425	4325	4180	4080	3935	4375	4130	245	1265	500	3120	5	1	48907400	2069	25.48	1.11	12	0.22	166.00	3795.00	5390	20221124	-21.52	2610	20220623	62.07	5100	-17.06	20230526	2940	43.88	20230428	5390	-21.52	20221124	2610	62.07	20220623	6.72	N	109610	500	244 억		529648	N	N	0	N	00	N
84	20230615	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	95	2	2.30	9219199090	2213350	69.78	4135	4280	4035	5360	2895	4130	4165.32	1.20	0	-77037	4496	4312	4211	4027	3926	4262	3977	245	1232	500	3050	5	1	48907400	2066	25.45	1.11	12	4.53	166.00	3795.00	5390	20221124	-21.61	2610	20220623	61.88	5100	-17.16	20230526	2940	43.71	20230428	5390	-21.61	20221124	2610	61.88	20220623	6.36	N	109610	500	244 억		588589	N	N	0	N	00	N
85	20230615	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	55	2	1.33	8238945035	1980374	62.43	4135	4280	4035	5360	2895	4130	4160.34	1.20	0	-83408	4496	4312	4211	4027	3926	4262	3977	245	1232	500	3050	5	1	48907400	2047	25.21	1.10	12	4.05	166.00	3795.00	5390	20221124	-22.36	2610	20220623	60.34	5100	-17.94	20230526	2940	42.35	20230428	5390	-22.36	20221124	2610	60.34	20220623	6.36	N	109610	500	244 억		588589	N	N	0	N	00	N
86	20230615	130957	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	15	2	0.36	4682827850	1135550	35.80	4135	4175	4035	5360	2895	4130	4123.83	1.20	0	18617	4496	4312	4211	4027	3926	4262	3977	245	1232	500	3050	5	1	48907400	2027	24.97	1.09	12	2.32	166.00	3795.00	5390	20221124	-23.10	2610	20220623	58.81	5100	-18.73	20230526	2940	40.99	20230428	5390	-23.10	20221124	2610	58.81	20220623	6.36	N	109610	500	244 억		588589	N	N	0	N	00	N
87	20230615	120414	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	10	2	0.24	4228974780	1026090	32.35	4135	4175	4035	5360	2895	4130	4121.42	1.20	0	36689	4496	4312	4211	4027	3926	4262	3977	245	1232	500	3050	5	1	48907400	2025	24.94	1.09	12	2.10	166.00	3795.00	5390	20221124	-23.19	2610	20220623	58.62	5100	-18.82	20230526	2940	40.82	20230428	5390	-23.19	20221124	2610	58.62	20220623	6.36	N	109610	500	244 억		588589	N	N	0	N	00	N
88	20230615	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-70	5	-1.69	3264887780	790438	24.92	4135	4175	4055	5360	2895	4130	4130.48	1.20	0	-9167	4496	4312	4211	4027	3926	4262	3977	245	1232	500	3050	5	1	48907400	1986	24.46	1.07	12	1.62	166.00	3795.00	5390	20221124	-24.68	2610	20220623	55.56	5100	-20.39	20230526	2940	38.10	20230428	5390	-24.68	20221124	2610	55.56	20220623	6.36	N	109610	500	244 억		588589	N	N	0	N	00	N
89	20230611	184747	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-65	5	-1.46	53384077115	11804167	43.75	4600	4650	4365	5800	3130	4465	4525.24	1.39	58922	14707	4835	4650	4340	4155	3845	4742	4247	245	1335	500	3300	5	1	48907400	2152	26.51	1.16	12	24.14	166.00	3795.00	5390	20221124	-18.37	2610	20220623	68.58	5100	-13.73	20230526	2940	49.66	20230428	5390	-18.37	20221124	2610	68.58	20220623	4.60	N	109610	500	244 억		681109	N	N	0	N	00	N