KissMeData/128660/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	160744	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4865	-235	5	-4.61	4887345455	961652	181.40	5230	5360	4820	6630	3570	5100	5082.47	1.01	0	-150411	5280	5190	5110	5020	4940	5150	4980	124	1530	500	3570	5	1	24803369	1207	20.88	1.98	12	3.88	233.00	2462.00	6090	20230619	-20.11	3035	20230103	60.30	6090	-20.11	20230619	3035	60.30	20230103	6090	-20.11	20230619	3035	60.30	20230103	3.35	N	128660	500	124 억		249533	N	N	0	N	00	N
3	20230630	150746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4850	-250	5	-4.90	4717396945	926741	174.82	5230	5360	4820	6630	3570	5100	5090.31	1.01	0	-144234	5280	5190	5110	5020	4940	5150	4980	124	1530	500	3570	5	1	24803369	1203	20.82	1.97	12	3.74	233.00	2462.00	6090	20230619	-20.36	3035	20230103	59.80	6090	-20.36	20230619	3035	59.80	20230103	6090	-20.36	20230619	3035	59.80	20230103	3.35	N	128660	500	124 억		249533	N	N	0	N	00	N
4	20230630	140745	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4915	-185	5	-3.63	4228927430	826645	155.93	5230	5360	4870	6630	3570	5100	5115.77	1.01	0	-137100	5280	5190	5110	5020	4940	5150	4980	124	1530	500	3570	5	1	24803369	1219	21.09	2.00	12	3.33	233.00	2462.00	6090	20230619	-19.29	3035	20230103	61.94	6090	-19.29	20230619	3035	61.94	20230103	6090	-19.29	20230619	3035	61.94	20230103	3.35	N	128660	500	124 억		249533	N	N	0	N	00	N
5	20230630	130745	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	-80	5	-1.57	3720951850	723604	136.50	5230	5360	4910	6630	3570	5100	5142.25	1.01	0	-111651	5280	5190	5110	5020	4940	5150	4980	124	1530	500	3570	10	1	24803369	1245	21.55	2.04	12	2.92	233.00	2462.00	6090	20230619	-17.57	3035	20230103	65.40	6090	-17.57	20230619	3035	65.40	20230103	6090	-17.57	20230619	3035	65.40	20230103	3.35	N	128660	500	124 억		249533	N	N	0	N	00	N
6	20230630	120742	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4995	-105	5	-2.06	3664866345	712393	134.38	5230	5360	4910	6630	3570	5100	5144.44	1.01	0	-108278	5280	5190	5110	5020	4940	5150	4980	124	1530	500	3570	5	1	24803369	1239	21.44	2.03	12	2.87	233.00	2462.00	6090	20230619	-17.98	3035	20230103	64.58	6090	-17.98	20230619	3035	64.58	20230103	6090	-17.98	20230619	3035	64.58	20230103	3.35	N	128660	500	124 억		249533	N	N	0	N	00	N
7	20230630	110746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	-80	5	-1.57	3418674365	663281	125.12	5230	5360	4910	6630	3570	5100	5154.19	1.01	0	-74909	5280	5190	5110	5020	4940	5150	4980	124	1530	500	3570	10	1	24803369	1245	21.55	2.04	12	2.67	233.00	2462.00	6090	20230619	-17.57	3035	20230103	65.40	6090	-17.57	20230619	3035	65.40	20230103	6090	-17.57	20230619	3035	65.40	20230103	3.35	N	128660	500	124 억		249533	N	N	0	N	00	N
8	20230630	100745	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	30	2	0.59	2290038750	438311	82.68	5230	5360	5120	6630	3570	5100	5224.69	1.01	0	-56437	5280	5190	5110	5020	4940	5150	4980	124	1530	500	3570	10	1	24803369	1272	22.02	2.08	12	1.77	233.00	2462.00	6090	20230619	-15.76	3035	20230103	69.03	6090	-15.76	20230619	3035	69.03	20230103	6090	-15.76	20230619	3035	69.03	20230103	3.35	N	128660	500	124 억		249533	N	N	0	N	00	N
9	20230630	090746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5200	100	2	1.96	1023788650	194483	36.69	5230	5360	5170	6630	3570	5100	5264.15	1.01	0	-26953	5280	5190	5110	5020	4940	5150	4980	124	1530	500	3570	10	1	24803369	1290	22.32	2.11	12	0.78	233.00	2462.00	6090	20230619	-14.61	3035	20230103	71.33	6090	-14.61	20230619	3035	71.33	20230103	6090	-14.61	20230619	3035	71.33	20230103	3.35	N	128660	500	124 억		249533	N	N	0	N	00	N
10	20230629	160744	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	-10	5	-0.20	2634143080	515120	45.21	5200	5200	5030	6640	3580	5110	5113.65	1.21	0	-51176	5316	5212	5106	5002	4896	5265	5055	124	1530	500	3570	10	1	24803369	1265	21.89	2.07	12	2.08	233.00	2462.00	6090	20230619	-16.26	3035	20230103	68.04	6090	-16.26	20230619	3035	68.04	20230103	6090	-16.26	20230619	3035	68.04	20230103	3.38	N	128660	500	124 억		300572	N	N	0	N	00	N
11	20230629	150742	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	0	3	0.00	2358955460	461149	40.47	5200	5200	5030	6640	3580	5110	5115.39	1.21	0	-49086	5316	5212	5106	5002	4896	5265	5055	124	1530	500	3570	10	1	24803369	1267	21.93	2.08	12	1.86	233.00	2462.00	6090	20230619	-16.09	3035	20230103	68.37	6090	-16.09	20230619	3035	68.37	20230103	6090	-16.09	20230619	3035	68.37	20230103	3.38	N	128660	500	124 억		300572	N	N	0	N	00	N
12	20230629	140739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5140	30	2	0.59	1965353410	384071	33.71	5200	5200	5030	6640	3580	5110	5117.16	1.21	0	-37083	5316	5212	5106	5002	4896	5265	5055	124	1530	500	3570	10	1	24803369	1275	22.06	2.09	12	1.55	233.00	2462.00	6090	20230619	-15.60	3035	20230103	69.36	6090	-15.60	20230619	3035	69.36	20230103	6090	-15.60	20230619	3035	69.36	20230103	3.38	N	128660	500	124 억		300572	N	N	0	N	00	N
13	20230629	130739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5140	30	2	0.59	1581241000	309205	27.14	5200	5200	5030	6640	3580	5110	5113.89	1.21	0	-14601	5316	5212	5106	5002	4896	5265	5055	124	1530	500	3570	10	1	24803369	1275	22.06	2.09	12	1.25	233.00	2462.00	6090	20230619	-15.60	3035	20230103	69.36	6090	-15.60	20230619	3035	69.36	20230103	6090	-15.60	20230619	3035	69.36	20230103	3.38	N	128660	500	124 억		300572	N	N	0	N	00	N
14	20230629	120742	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	10	2	0.20	1487889670	290945	25.54	5200	5200	5030	6640	3580	5110	5113.99	1.21	0	-12107	5316	5212	5106	5002	4896	5265	5055	124	1530	500	3570	10	1	24803369	1270	21.97	2.08	12	1.17	233.00	2462.00	6090	20230619	-15.93	3035	20230103	68.70	6090	-15.93	20230619	3035	68.70	20230103	6090	-15.93	20230619	3035	68.70	20230103	3.38	N	128660	500	124 억		300572	N	N	0	N	00	N
15	20230629	110743	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	20	2	0.39	1236808800	241973	21.24	5200	5200	5030	6640	3580	5110	5111.35	1.21	0	-32201	5316	5212	5106	5002	4896	5265	5055	124	1530	500	3570	10	1	24803369	1272	22.02	2.08	12	0.98	233.00	2462.00	6090	20230619	-15.76	3035	20230103	69.03	6090	-15.76	20230619	3035	69.03	20230103	6090	-15.76	20230619	3035	69.03	20230103	3.38	N	128660	500	124 억		300572	N	N	0	N	00	N
16	20230629	100744	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	0	3	0.00	839639010	164429	14.43	5200	5200	5030	6640	3580	5110	5106.39	1.21	0	-35848	5316	5212	5106	5002	4896	5265	5055	124	1530	500	3570	10	1	24803369	1267	21.93	2.08	12	0.66	233.00	2462.00	6090	20230619	-16.09	3035	20230103	68.37	6090	-16.09	20230619	3035	68.37	20230103	6090	-16.09	20230619	3035	68.37	20230103	3.38	N	128660	500	124 억		300572	N	N	0	N	00	N
17	20230629	090712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	0	3	0.00	236141550	45858	4.02	5200	5200	5110	6640	3580	5110	5149.41	1.21	0	-18414	5316	5212	5106	5002	4896	5265	5055	124	1530	500	3570	10	1	24803369	1267	21.93	2.08	12	0.18	233.00	2462.00	6090	20230619	-16.09	3035	20230103	68.37	6090	-16.09	20230619	3035	68.37	20230103	6090	-16.09	20230619	3035	68.37	20230103	3.38	N	128660	500	124 억		300572	N	N	0	N	00	N
18	20230628	160732	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	10	2	0.20	5764564730	1125366	19.10	5090	5210	5000	6630	3570	5100	5122.50	1.72	0	-138989	5860	5480	5150	4770	4440	5670	4960	124	1530	500	3570	10	1	24803369	1267	21.93	2.08	12	4.54	233.00	2462.00	6090	20230619	-16.09	3035	20230103	68.37	6090	-16.09	20230619	3035	68.37	20230103	6090	-16.09	20230619	3035	68.37	20230103	3.65	N	128660	500	124 억		426677	N	N	0	N	00	N
19	20230628	150738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5140	40	2	0.78	5294771770	1033620	17.54	5090	5210	5000	6630	3570	5100	5122.55	1.72	0	-151919	5860	5480	5150	4770	4440	5670	4960	124	1530	500	3570	10	1	24803369	1275	22.06	2.09	12	4.17	233.00	2462.00	6090	20230619	-15.60	3035	20230103	69.36	6090	-15.60	20230619	3035	69.36	20230103	6090	-15.60	20230619	3035	69.36	20230103	3.65	N	128660	500	124 억		426677	N	N	0	N	00	N
20	20230628	140736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5210	110	2	2.16	4199309260	821673	13.95	5090	5210	5000	6630	3570	5100	5110.68	1.72	0	-101855	5860	5480	5150	4770	4440	5670	4960	124	1530	500	3570	10	1	24803369	1292	22.36	2.12	12	3.31	233.00	2462.00	6090	20230619	-14.45	3035	20230103	71.66	6090	-14.45	20230619	3035	71.66	20230103	6090	-14.45	20230619	3035	71.66	20230103	3.65	N	128660	500	124 억		426677	N	N	0	N	00	N
21	20230628	130736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	30	2	0.59	3121386100	612846	10.40	5090	5200	5000	6630	3570	5100	5093.26	1.72	0	-112027	5860	5480	5150	4770	4440	5670	4960	124	1530	500	3570	10	1	24803369	1272	22.02	2.08	12	2.47	233.00	2462.00	6090	20230619	-15.76	3035	20230103	69.03	6090	-15.76	20230619	3035	69.03	20230103	6090	-15.76	20230619	3035	69.03	20230103	3.65	N	128660	500	124 억		426677	N	N	0	N	00	N
22	20230628	120741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	-30	5	-0.59	2591790150	508237	8.63	5090	5200	5000	6630	3570	5100	5099.57	1.72	0	-109394	5860	5480	5150	4770	4440	5670	4960	124	1530	500	3570	10	1	24803369	1258	21.76	2.06	12	2.05	233.00	2462.00	6090	20230619	-16.75	3035	20230103	67.05	6090	-16.75	20230619	3035	67.05	20230103	6090	-16.75	20230619	3035	67.05	20230103	3.65	N	128660	500	124 억		426677	N	N	0	N	00	N
23	20230628	110741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	20	2	0.39	2241056000	439460	7.46	5090	5200	5000	6630	3570	5100	5099.57	1.72	0	-103067	5860	5480	5150	4770	4440	5670	4960	124	1530	500	3570	10	1	24803369	1270	21.97	2.08	12	1.77	233.00	2462.00	6090	20230619	-15.93	3035	20230103	68.70	6090	-15.93	20230619	3035	68.70	20230103	6090	-15.93	20230619	3035	68.70	20230103	3.65	N	128660	500	124 억		426677	N	N	0	N	00	N
24	20230628	100741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	30	2	0.59	1362563890	268351	4.56	5090	5180	5000	6630	3570	5100	5077.54	1.72	0	-47689	5860	5480	5150	4770	4440	5670	4960	124	1530	500	3570	10	1	24803369	1272	22.02	2.08	12	1.08	233.00	2462.00	6090	20230619	-15.76	3035	20230103	69.03	6090	-15.76	20230619	3035	69.03	20230103	6090	-15.76	20230619	3035	69.03	20230103	3.65	N	128660	500	124 억		426677	N	N	0	N	00	N
25	20230628	090739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	-50	5	-0.98	267184830	52678	0.89	5090	5100	5050	6630	3570	5100	5072.03	1.72	0	-4062	5860	5480	5150	4770	4440	5670	4960	124	1530	500	3570	10	1	24803369	1253	21.67	2.05	12	0.21	233.00	2462.00	6090	20230619	-17.08	3035	20230103	66.39	6090	-17.08	20230619	3035	66.39	20230103	6090	-17.08	20230619	3035	66.39	20230103	3.65	N	128660	500	124 억		426677	N	N	0	N	00	N
26	20230627	160736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	180	2	3.66	30576321030	5861126	168.82	4915	5530	4820	6390	3445	4920	5216.85	1.31	0	104214	5840	5380	5070	4610	4300	5610	4840	124	1472	500	3440	10	1	24803369	1265	21.89	2.07	12	23.63	233.00	2462.00	6090	20230619	-16.26	3035	20230103	68.04	6090	-16.26	20230619	3035	68.04	20230103	6090	-16.26	20230619	3035	68.04	20230103	3.65	N	128660	500	124 억		325651	N	N	0	N	00	N
27	20230627	150742	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	230	2	4.67	30037972480	5755836	165.79	4915	5530	4820	6390	3445	4920	5218.72	1.31	0	96161	5840	5380	5070	4610	4300	5610	4840	124	1472	500	3440	10	1	24803369	1277	22.10	2.09	12	23.21	233.00	2462.00	6090	20230619	-15.44	3035	20230103	69.69	6090	-15.44	20230619	3035	69.69	20230103	6090	-15.44	20230619	3035	69.69	20230103	3.65	N	128660	500	124 억		325651	N	N	0	N	00	N
28	20230627	140751	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	210	2	4.27	28950726690	5543507	159.67	4915	5530	4820	6390	3445	4920	5222.48	1.31	0	66000	5840	5380	5070	4610	4300	5610	4840	124	1472	500	3440	10	1	24803369	1272	22.02	2.08	12	22.35	233.00	2462.00	6090	20230619	-15.76	3035	20230103	69.03	6090	-15.76	20230619	3035	69.03	20230103	6090	-15.76	20230619	3035	69.03	20230103	3.65	N	128660	500	124 억		325651	N	N	0	N	00	N
29	20230627	130748	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	210	2	4.27	28034391090	5365933	154.56	4915	5530	4820	6390	3445	4920	5224.54	1.31	0	83171	5840	5380	5070	4610	4300	5610	4840	124	1472	500	3440	10	1	24803369	1272	22.02	2.08	12	21.63	233.00	2462.00	6090	20230619	-15.76	3035	20230103	69.03	6090	-15.76	20230619	3035	69.03	20230103	6090	-15.76	20230619	3035	69.03	20230103	3.65	N	128660	500	124 억		325651	N	N	0	N	00	N
30	20230627	120750	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	350	2	7.11	26333766250	5038605	145.13	4915	5530	4820	6390	3445	4920	5226.43	1.31	0	20136	5840	5380	5070	4610	4300	5610	4840	124	1472	500	3440	10	1	24803369	1307	22.62	2.14	12	20.31	233.00	2462.00	6090	20230619	-13.46	3035	20230103	73.64	6090	-13.46	20230619	3035	73.64	20230103	6090	-13.46	20230619	3035	73.64	20230103	3.65	N	128660	500	124 억		325651	N	N	0	N	00	N
31	20230627	110756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	120	2	2.44	7468019810	1475895	42.51	4915	5290	4820	6390	3445	4920	5060.04	1.31	0	-9180	5840	5380	5070	4610	4300	5610	4840	124	1472	500	3440	10	1	24803369	1250	21.63	2.05	12	5.95	233.00	2462.00	6090	20230619	-17.24	3035	20230103	66.06	6090	-17.24	20230619	3035	66.06	20230103	6090	-17.24	20230619	3035	66.06	20230103	3.65	N	128660	500	124 억		325651	N	N	0	N	00	N
32	20230627	100733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4920	0	3	0.00	619038510	125987	3.63	4915	4965	4820	6390	3445	4920	4913.49	1.31	0	3526	5840	5380	5070	4610	4300	5610	4840	124	1472	500	3440	5	1	24803369	1220	21.12	2.00	12	0.51	233.00	2462.00	6090	20230619	-19.21	3035	20230103	62.11	6090	-19.21	20230619	3035	62.11	20230103	6090	-19.21	20230619	3035	62.11	20230103	3.65	N	128660	500	124 억		325651	N	N	0	N	00	N
33	20230627	090738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4900	-20	5	-0.41	129189500	26494	0.76	4915	4915	4820	6390	3445	4920	4875.34	1.31	0	-2463	5840	5380	5070	4610	4300	5610	4840	124	1472	500	3440	5	1	24803369	1215	21.03	1.99	12	0.11	233.00	2462.00	6090	20230619	-19.54	3035	20230103	61.45	6090	-19.54	20230619	3035	61.45	20230103	6090	-19.54	20230619	3035	61.45	20230103	3.65	N	128660	500	124 억		325651	N	N	0	N	00	N
34	20230626	160736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4920	95	2	1.97	17754528710	3465104	463.43	4860	5530	4760	6270	3380	4825	5123.94	1.47	0	-36963	5221	5022	4921	4722	4621	4972	4672	124	1445	500	3370	5	1	24803369	1220	21.12	2.00	12	13.97	233.00	2462.00	6090	20230619	-19.21	3035	20230103	62.11	6090	-19.21	20230619	3035	62.11	20230103	6090	-19.21	20230619	3035	62.11	20230103	3.59	N	128660	500	124 억		364327	N	N	0	N	00	N
35	20230626	150742	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4895	70	2	1.45	17393188765	3391495	453.59	4860	5530	4760	6270	3380	4825	5128.47	1.47	0	-60051	5221	5022	4921	4722	4621	4972	4672	124	1445	500	3370	5	1	24803369	1214	21.01	1.99	12	13.67	233.00	2462.00	6090	20230619	-19.62	3035	20230103	61.29	6090	-19.62	20230619	3035	61.29	20230103	6090	-19.62	20230619	3035	61.29	20230103	3.59	N	128660	500	124 억		364327	N	N	0	N	00	N
36	20230626	140740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4885	60	2	1.24	16979950175	3307418	442.34	4860	5530	4760	6270	3380	4825	5133.90	1.47	0	-68627	5221	5022	4921	4722	4621	4972	4672	124	1445	500	3370	5	1	24803369	1212	20.97	1.98	12	13.33	233.00	2462.00	6090	20230619	-19.79	3035	20230103	60.96	6090	-19.79	20230619	3035	60.96	20230103	6090	-19.79	20230619	3035	60.96	20230103	3.59	N	128660	500	124 억		364327	N	N	0	N	00	N
37	20230626	130736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4925	100	2	2.07	16096282355	3126284	418.12	4860	5530	4760	6270	3380	4825	5148.70	1.47	0	-68587	5221	5022	4921	4722	4621	4972	4672	124	1445	500	3370	5	1	24803369	1222	21.14	2.00	12	12.60	233.00	2462.00	6090	20230619	-19.13	3035	20230103	62.27	6090	-19.13	20230619	3035	62.27	20230103	6090	-19.13	20230619	3035	62.27	20230103	3.59	N	128660	500	124 억		364327	N	N	0	N	00	N
38	20230626	120736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4975	150	2	3.11	15667642220	3039343	406.49	4860	5530	4760	6270	3380	4825	5154.94	1.47	0	-74630	5221	5022	4921	4722	4621	4972	4672	124	1445	500	3370	5	1	24803369	1234	21.35	2.02	12	12.25	233.00	2462.00	6090	20230619	-18.31	3035	20230103	63.92	6090	-18.31	20230619	3035	63.92	20230103	6090	-18.31	20230619	3035	63.92	20230103	3.59	N	128660	500	124 억		364327	N	N	0	N	00	N
39	20230626	110735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4970	145	2	3.01	14416931605	2785689	372.57	4860	5530	4760	6270	3380	4825	5175.36	1.47	0	-101982	5221	5022	4921	4722	4621	4972	4672	124	1445	500	3370	5	1	24803369	1233	21.33	2.02	12	11.23	233.00	2462.00	6090	20230619	-18.39	3035	20230103	63.76	6090	-18.39	20230619	3035	63.76	20230103	6090	-18.39	20230619	3035	63.76	20230103	3.59	N	128660	500	124 억		364327	N	N	0	N	00	N
40	20230626	100736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4885	60	2	1.24	1761450360	359683	48.11	4860	5010	4760	6270	3380	4825	4897.23	1.47	0	-36511	5221	5022	4921	4722	4621	4972	4672	124	1445	500	3370	5	1	24803369	1212	20.97	1.98	12	1.45	233.00	2462.00	6090	20230619	-19.79	3035	20230103	60.96	6090	-19.79	20230619	3035	60.96	20230103	6090	-19.79	20230619	3035	60.96	20230103	3.59	N	128660	500	124 억		364327	N	N	0	N	00	N
41	20230626	090738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4890	65	2	1.35	852510230	172122	23.02	4860	5010	4860	6270	3380	4825	4952.95	1.47	0	10488	5221	5022	4921	4722	4621	4972	4672	124	1445	500	3370	5	1	24803369	1213	20.99	1.99	12	0.69	233.00	2462.00	6090	20230619	-19.70	3035	20230103	61.12	6090	-19.70	20230619	3035	61.12	20230103	6090	-19.70	20230619	3035	61.12	20230103	3.59	N	128660	500	124 억		364327	N	N	0	N	00	N
42	20230623	174609	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4825	-205	5	-4.08	3637791230	742550	117.28	5010	5120	4820	6530	3530	5030	4899.73	1.57	0	-24846	5283	5156	5073	4946	4863	5115	4905	124	1500	500	3520	5	1	24803369	1197	20.71	1.96	12	2.99	233.00	2462.00	6090	20230619	-20.77	3035	20230103	58.98	6090	-20.77	20230619	3035	58.98	20230103	6090	-20.77	20230619	3035	58.98	20230103	3.55	N	128660	500	124 억		388988	N	N	0	N	00	N
43	20230623	140616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4855	-175	5	-3.48	3192762905	650820	102.79	5010	5120	4820	6530	3530	5030	4905.75	1.57	0	-24624	5283	5156	5073	4946	4863	5115	4905	124	1500	500	3520	5	1	24803369	1204	20.84	1.97	12	2.62	233.00	2462.00	6090	20230619	-20.28	3035	20230103	59.97	6090	-20.28	20230619	3035	59.97	20230103	6090	-20.28	20230619	3035	59.97	20230103	3.55	N	128660	500	124 억		388988	N	N	0	N	00	N
44	20230622	160811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	-140	5	-2.71	3157069520	624054	88.04	5060	5200	4990	6720	3620	5170	5059.08	1.10	0	114817	5490	5330	5250	5090	5010	5290	5050	124	1550	500	3610	10	1	24803369	1248	21.59	2.04	12	2.52	233.00	2462.00	6090	20230619	-17.41	3035	20230103	65.73	6090	-17.41	20230619	3035	65.73	20230103	6090	-17.41	20230619	3035	65.73	20230103	3.48	N	128660	500	124 억		272665	N	N	0	N	00	N
45	20230622	151010	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	-140	5	-2.71	2981940790	589186	83.12	5060	5200	4990	6720	3620	5170	5061.10	1.10	0	105308	5490	5330	5250	5090	5010	5290	5050	124	1550	500	3610	10	1	24803369	1248	21.59	2.04	12	2.38	233.00	2462.00	6090	20230619	-17.41	3035	20230103	65.73	6090	-17.41	20230619	3035	65.73	20230103	6090	-17.41	20230619	3035	65.73	20230103	3.48	N	128660	500	124 억		272665	N	N	0	N	00	N
46	20230622	140340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	-70	5	-1.35	2003115550	394143	55.60	5060	5200	5020	6720	3620	5170	5082.18	1.10	0	46384	5490	5330	5250	5090	5010	5290	5050	124	1550	500	3610	10	1	24803369	1265	21.89	2.07	12	1.59	233.00	2462.00	6090	20230619	-16.26	3035	20230103	68.04	6090	-16.26	20230619	3035	68.04	20230103	6090	-16.26	20230619	3035	68.04	20230103	3.48	N	128660	500	124 억		272665	N	N	0	N	00	N
47	20230622	130655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	-80	5	-1.55	1759101850	346106	48.83	5060	5200	5020	6720	3620	5170	5082.53	1.10	0	49400	5490	5330	5250	5090	5010	5290	5050	124	1550	500	3610	10	1	24803369	1262	21.85	2.07	12	1.40	233.00	2462.00	6090	20230619	-16.42	3035	20230103	67.71	6090	-16.42	20230619	3035	67.71	20230103	6090	-16.42	20230619	3035	67.71	20230103	3.48	N	128660	500	124 억		272665	N	N	0	N	00	N
48	20230622	120619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	-110	5	-2.13	1509857210	296705	41.86	5060	5200	5040	6720	3620	5170	5088.72	1.10	0	57044	5490	5330	5250	5090	5010	5290	5050	124	1550	500	3610	10	1	24803369	1255	21.72	2.06	12	1.20	233.00	2462.00	6090	20230619	-16.91	3035	20230103	66.72	6090	-16.91	20230619	3035	66.72	20230103	6090	-16.91	20230619	3035	66.72	20230103	3.48	N	128660	500	124 억		272665	N	N	0	N	00	N
49	20230622	110642	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	-80	5	-1.55	1237694940	243013	34.28	5060	5200	5060	6720	3620	5170	5093.09	1.10	0	49286	5490	5330	5250	5090	5010	5290	5050	124	1550	500	3610	10	1	24803369	1262	21.85	2.07	12	0.98	233.00	2462.00	6090	20230619	-16.42	3035	20230103	67.71	6090	-16.42	20230619	3035	67.71	20230103	6090	-16.42	20230619	3035	67.71	20230103	3.48	N	128660	500	124 억		272665	N	N	0	N	00	N
50	20230622	100515	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	-50	5	-0.97	1017198130	199956	28.21	5060	5200	5060	6720	3620	5170	5087.07	1.10	0	51608	5490	5330	5250	5090	5010	5290	5050	124	1550	500	3610	10	1	24803369	1270	21.97	2.08	12	0.81	233.00	2462.00	6090	20230619	-15.93	3035	20230103	68.70	6090	-15.93	20230619	3035	68.70	20230103	6090	-15.93	20230619	3035	68.70	20230103	3.48	N	128660	500	124 억		272665	N	N	0	N	00	N
51	20230622	090328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	-50	5	-0.97	228172510	44984	6.35	5060	5140	5060	6720	3620	5170	5072.09	1.10	0	17439	5490	5330	5250	5090	5010	5290	5050	124	1550	500	3610	10	1	24803369	1270	21.97	2.08	12	0.18	233.00	2462.00	6090	20230619	-15.93	3035	20230103	68.70	6090	-15.93	20230619	3035	68.70	20230103	6090	-15.93	20230619	3035	68.70	20230103	3.48	N	128660	500	124 억		272665	N	N	0	N	00	N
52	20230621	160118	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5170	-110	5	-2.08	3598262210	683449	46.00	5240	5410	5170	6860	3700	5280	5265.16	1.13	0	-17038	5733	5506	5383	5156	5033	5445	5095	124	1580	500	3690	10	1	24803369	1282	22.19	2.10	12	2.76	233.00	2462.00	6090	20230619	-15.11	3035	20230103	70.35	6090	-15.11	20230619	3035	70.35	20230103	6090	-15.11	20230619	3035	70.35	20230103	3.51	N	128660	500	124 억		280973	N	N	0	N	00	N
53	20230621	150807	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5220	-60	5	-1.14	3030421360	573848	38.62	5240	5410	5170	6860	3700	5280	5280.88	1.13	0	-34971	5733	5506	5383	5156	5033	5445	5095	124	1580	500	3690	10	1	24803369	1295	22.40	2.12	12	2.31	233.00	2462.00	6090	20230619	-14.29	3035	20230103	71.99	6090	-14.29	20230619	3035	71.99	20230103	6090	-14.29	20230619	3035	71.99	20230103	3.51	N	128660	500	124 억		280973	N	N	0	N	00	N
54	20230621	140812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5290	10	2	0.19	2729679170	516501	34.76	5240	5410	5170	6860	3700	5280	5284.94	1.13	0	-15482	5733	5506	5383	5156	5033	5445	5095	124	1580	500	3690	10	1	24803369	1312	22.70	2.15	12	2.08	233.00	2462.00	6090	20230619	-13.14	3035	20230103	74.30	6090	-13.14	20230619	3035	74.30	20230103	6090	-13.14	20230619	3035	74.30	20230103	3.51	N	128660	500	124 억		280973	N	N	0	N	00	N
55	20230621	130523	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5290	10	2	0.19	2501306700	473282	31.85	5240	5410	5170	6860	3700	5280	5285.02	1.13	0	-5654	5733	5506	5383	5156	5033	5445	5095	124	1580	500	3690	10	1	24803369	1312	22.70	2.15	12	1.91	233.00	2462.00	6090	20230619	-13.14	3035	20230103	74.30	6090	-13.14	20230619	3035	74.30	20230103	6090	-13.14	20230619	3035	74.30	20230103	3.51	N	128660	500	124 억		280973	N	N	0	N	00	N
56	20230621	120555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	-10	5	-0.19	2404732160	454977	30.62	5240	5410	5170	6860	3700	5280	5285.39	1.13	0	-1709	5733	5506	5383	5156	5033	5445	5095	124	1580	500	3690	10	1	24803369	1307	22.62	2.14	12	1.83	233.00	2462.00	6090	20230619	-13.46	3035	20230103	73.64	6090	-13.46	20230619	3035	73.64	20230103	6090	-13.46	20230619	3035	73.64	20230103	3.51	N	128660	500	124 억		280973	N	N	0	N	00	N
57	20230621	110445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5240	-40	5	-0.76	2248225730	425158	28.61	5240	5410	5170	6860	3700	5280	5287.98	1.13	0	-1852	5733	5506	5383	5156	5033	5445	5095	124	1580	500	3690	10	1	24803369	1300	22.49	2.13	12	1.71	233.00	2462.00	6090	20230619	-13.96	3035	20230103	72.65	6090	-13.96	20230619	3035	72.65	20230103	6090	-13.96	20230619	3035	72.65	20230103	3.51	N	128660	500	124 억		280973	N	N	0	N	00	N
58	20230621	100144	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5240	-40	5	-0.76	1791808340	337637	22.72	5240	5410	5180	6860	3700	5280	5306.91	1.13	0	-21252	5733	5506	5383	5156	5033	5445	5095	124	1580	500	3690	10	1	24803369	1300	22.49	2.13	12	1.36	233.00	2462.00	6090	20230619	-13.96	3035	20230103	72.65	6090	-13.96	20230619	3035	72.65	20230103	6090	-13.96	20230619	3035	72.65	20230103	3.51	N	128660	500	124 억		280973	N	N	0	N	00	N
59	20230621	090354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	90	2	1.70	301255720	56955	3.83	5240	5370	5230	6860	3700	5280	5289.36	1.13	0	3474	5733	5506	5383	5156	5033	5445	5095	124	1580	500	3690	10	1	24803369	1332	23.05	2.18	12	0.23	233.00	2462.00	6090	20230619	-11.82	3035	20230103	76.94	6090	-11.82	20230619	3035	76.94	20230103	6090	-11.82	20230619	3035	76.94	20230103	3.51	N	128660	500	124 억		280973	N	N	0	N	00	N
60	20230620	160434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	-310	5	-5.55	7925381640	1461917	10.49	5590	5610	5260	7260	3920	5590	5421.62	0.81	0	74788	6650	6120	5560	5030	4470	6385	5295	124	1670	500	3910	10	1	24803369	1310	22.66	2.14	12	5.89	233.00	2462.00	6090	20230619	-13.30	3035	20230103	73.97	6090	-13.30	20230619	3035	73.97	20230103	6090	-13.30	20230619	3035	73.97	20230103	3.38	N	128660	500	124 억		201382	N	N	0	N	00	N
61	20230620	150254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5290	-300	5	-5.37	7070369640	1300046	9.33	5590	5610	5290	7260	3920	5590	5438.27	0.81	0	55860	6650	6120	5560	5030	4470	6385	5295	124	1670	500	3910	10	1	24803369	1312	22.70	2.15	12	5.24	233.00	2462.00	6090	20230619	-13.14	3035	20230103	74.30	6090	-13.14	20230619	3035	74.30	20230103	6090	-13.14	20230619	3035	74.30	20230103	3.38	N	128660	500	124 억		201382	N	N	0	N	00	N
62	20230620	140125	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5390	-200	5	-3.58	6043128760	1107765	7.95	5590	5610	5370	7260	3920	5590	5454.94	0.81	0	69876	6650	6120	5560	5030	4470	6385	5295	124	1670	500	3910	10	1	24803369	1337	23.13	2.19	12	4.47	233.00	2462.00	6090	20230619	-11.49	3035	20230103	77.59	6090	-11.49	20230619	3035	77.59	20230103	6090	-11.49	20230619	3035	77.59	20230103	3.38	N	128660	500	124 억		201382	N	N	0	N	00	N
63	20230620	130945	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5410	-180	5	-3.22	5753286870	1054069	7.57	5590	5610	5370	7260	3920	5590	5457.86	0.81	0	81460	6650	6120	5560	5030	4470	6385	5295	124	1670	500	3910	10	1	24803369	1342	23.22	2.20	12	4.25	233.00	2462.00	6090	20230619	-11.17	3035	20230103	78.25	6090	-11.17	20230619	3035	78.25	20230103	6090	-11.17	20230619	3035	78.25	20230103	3.38	N	128660	500	124 억		201382	N	N	0	N	00	N
64	20230620	120742	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	-190	5	-3.40	5061179110	926000	6.65	5590	5610	5380	7260	3920	5590	5465.30	0.81	0	96947	6650	6120	5560	5030	4470	6385	5295	124	1670	500	3910	10	1	24803369	1339	23.18	2.19	12	3.73	233.00	2462.00	6090	20230619	-11.33	3035	20230103	77.92	6090	-11.33	20230619	3035	77.92	20230103	6090	-11.33	20230619	3035	77.92	20230103	3.38	N	128660	500	124 억		201382	N	N	0	N	00	N
65	20230620	110805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	-130	5	-2.33	4399645340	803864	5.77	5590	5610	5380	7260	3920	5590	5472.76	0.81	0	86393	6650	6120	5560	5030	4470	6385	5295	124	1670	500	3910	10	1	24803369	1354	23.43	2.22	12	3.24	233.00	2462.00	6090	20230619	-10.34	3035	20230103	79.90	6090	-10.34	20230619	3035	79.90	20230103	6090	-10.34	20230619	3035	79.90	20230103	3.38	N	128660	500	124 억		201382	N	N	0	N	00	N
66	20230620	100440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	-130	5	-2.33	3489892600	636678	4.57	5590	5610	5380	7260	3920	5590	5480.99	0.81	0	38118	6650	6120	5560	5030	4470	6385	5295	124	1670	500	3910	10	1	24803369	1354	23.43	2.22	12	2.57	233.00	2462.00	6090	20230619	-10.34	3035	20230103	79.90	6090	-10.34	20230619	3035	79.90	20230103	6090	-10.34	20230619	3035	79.90	20230103	3.38	N	128660	500	124 억		201382	N	N	0	N	00	N
67	20230620	090132	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	-50	5	-0.89	458495590	82253	0.59	5590	5610	5530	7260	3920	5590	5573.72	0.81	0	-21696	6650	6120	5560	5030	4470	6385	5295	124	1670	500	3910	10	1	24803369	1374	23.78	2.25	12	0.33	233.00	2462.00	6090	20230619	-9.03	3035	20230103	82.54	6090	-9.03	20230619	3035	82.54	20230103	6090	-9.03	20230619	3035	82.54	20230103	3.38	N	128660	500	124 억		201382	N	N	0	N	00	N
68	20230619	160809	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5590	745	2	15.38	79470776810	13882969	2188.92	5020	6090	5000	6290	3395	4845	5724.44	1.30	0	-106521	4958	4901	4793	4736	4628	4930	4765	124	1447	500	3390	10	1	24803369	1387	23.99	2.27	12	55.97	233.00	2462.00	6090	20230619	-8.21	3035	20230103	84.18	6090	-8.21	20230619	3035	84.18	20230103	6090	-8.21	20230619	3035	84.18	20230103	3.43	N	128660	500	124 억		322453	N	N	0	N	00	N
69	20230619	150527	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5510	665	2	13.73	77916520330	13603202	2144.81	5020	6090	5000	6290	3395	4845	5727.81	1.30	0	-126432	4958	4901	4793	4736	4628	4930	4765	124	1447	500	3390	10	1	24803369	1367	23.65	2.24	12	54.84	233.00	2462.00	6090	20230619	-9.52	3035	20230103	81.55	6090	-9.52	20230619	3035	81.55	20230103	6090	-9.52	20230619	3035	81.55	20230103	3.43	N	128660	500	124 억		322453	N	N	0	N	00	N
70	20230619	140142	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5500	655	2	13.52	75634485260	13188821	2079.47	5020	6090	5000	6290	3395	4845	5734.74	1.30	0	-167600	4958	4901	4793	4736	4628	4930	4765	124	1447	500	3390	10	1	24803369	1364	23.61	2.23	12	53.17	233.00	2462.00	6090	20230619	-9.69	3035	20230103	81.22	6090	-9.69	20230619	3035	81.22	20230103	6090	-9.69	20230619	3035	81.22	20230103	3.43	N	128660	500	124 억		322453	N	N	0	N	00	N
71	20230619	130703	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5600	755	2	15.58	73522147870	12808638	2019.53	5020	6090	5000	6290	3395	4845	5740.04	1.30	0	-132305	4958	4901	4793	4736	4628	4930	4765	124	1447	500	3390	10	1	24803369	1389	24.03	2.27	12	51.64	233.00	2462.00	6090	20230619	-8.05	3035	20230103	84.51	6090	-8.05	20230619	3035	84.51	20230103	6090	-8.05	20230619	3035	84.51	20230103	3.43	N	128660	500	124 억		322453	N	N	0	N	00	N
72	20230619	120351	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5600	755	2	15.58	69164336070	12025165	1896.00	5020	6090	5000	6290	3395	4845	5751.63	1.30	0	-164425	4958	4901	4793	4736	4628	4930	4765	124	1447	500	3390	10	1	24803369	1389	24.03	2.27	12	48.48	233.00	2462.00	6090	20230619	-8.05	3035	20230103	84.51	6090	-8.05	20230619	3035	84.51	20230103	6090	-8.05	20230619	3035	84.51	20230103	3.43	N	128660	500	124 억		322453	N	N	0	N	00	N
73	20230619	110749	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5780	935	2	19.30	64396527880	11181833	1763.03	5020	6090	5000	6290	3395	4845	5759.03	1.30	0	-211228	4958	4901	4793	4736	4628	4930	4765	124	1447	500	3390	10	1	24803369	1434	24.81	2.35	12	45.08	233.00	2462.00	6090	20230619	-5.09	3035	20230103	90.44	6090	-5.09	20230619	3035	90.44	20230103	6090	-5.09	20230619	3035	90.44	20230103	3.43	N	128660	500	124 억		322453	N	N	0	N	00	N
74	20230619	100715	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5910	1065	2	21.98	53403677450	9280314	1463.22	5020	6090	5000	6290	3395	4845	5754.51	1.30	0	-171747	4958	4901	4793	4736	4628	4930	4765	124	1447	500	3390	10	1	24803369	1466	25.36	2.40	12	37.42	233.00	2462.00	6090	20230619	-2.96	3035	20230103	94.73	6090	-2.96	20230619	3035	94.73	20230103	6090	-2.96	20230619	3035	94.73	20230103	3.43	N	128660	500	124 억		322453	N	N	0	N	00	N
75	20230619	090113	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5460	615	2	12.69	3807888510	724412	114.22	5020	5480	5000	6290	3395	4845	5256.52	1.30	0	-62327	4958	4901	4793	4736	4628	4930	4765	124	1447	500	3390	10	1	24803369	1354	23.43	2.22	12	2.92	233.00	2462.00	5480	20230619	-0.36	3035	20230103	79.90	5480	-0.36	20230619	3035	79.90	20230103	5480	-0.36	20230619	3035	79.90	20230103	3.43	N	128660	500	124 억		322453	N	N	0	N	00	N
76	20230616	160844	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4845	185	2	3.97	3016881535	629255	18.32	4720	4850	4685	6050	3265	4660	4794.37	0.72	0	143112	5486	5072	4846	4432	4206	4960	4320	124	1392	500	3260	5	1	24803369	1202	20.79	1.97	12	2.54	233.00	2462.00	5260	20230615	-7.89	3035	20230103	59.64	5260	-7.89	20230615	3035	59.64	20230103	5260	-7.89	20230615	3035	59.64	20230103	3.34	N	128660	500	124 억		179715	N	N	0	N	00	N
77	20230616	150925	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4830	170	2	3.65	2756886575	575485	16.76	4720	4850	4685	6050	3265	4660	4790.55	0.72	0	152435	5486	5072	4846	4432	4206	4960	4320	124	1392	500	3260	5	1	24803369	1198	20.73	1.96	12	2.32	233.00	2462.00	5260	20230615	-8.17	3035	20230103	59.14	5260	-8.17	20230615	3035	59.14	20230103	5260	-8.17	20230615	3035	59.14	20230103	3.34	N	128660	500	124 억		179715	N	N	0	N	00	N
78	20230616	140255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4795	135	2	2.90	2433684665	508244	14.80	4720	4850	4685	6050	3265	4660	4788.43	0.72	0	156113	5486	5072	4846	4432	4206	4960	4320	124	1392	500	3260	5	1	24803369	1189	20.58	1.95	12	2.05	233.00	2462.00	5260	20230615	-8.84	3035	20230103	57.99	5260	-8.84	20230615	3035	57.99	20230103	5260	-8.84	20230615	3035	57.99	20230103	3.34	N	128660	500	124 억		179715	N	N	0	N	00	N
79	20230616	130737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4805	145	2	3.11	2291993170	478669	13.94	4720	4850	4685	6050	3265	4660	4788.27	0.72	0	156279	5486	5072	4846	4432	4206	4960	4320	124	1392	500	3260	5	1	24803369	1192	20.62	1.95	12	1.93	233.00	2462.00	5260	20230615	-8.65	3035	20230103	58.32	5260	-8.65	20230615	3035	58.32	20230103	5260	-8.65	20230615	3035	58.32	20230103	3.34	N	128660	500	124 억		179715	N	N	0	N	00	N
80	20230616	120137	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4835	175	2	3.76	1983381890	414492	12.07	4720	4850	4685	6050	3265	4660	4785.10	0.72	0	144855	5486	5072	4846	4432	4206	4960	4320	124	1392	500	3260	5	1	24803369	1199	20.75	1.96	12	1.67	233.00	2462.00	5260	20230615	-8.08	3035	20230103	59.31	5260	-8.08	20230615	3035	59.31	20230103	5260	-8.08	20230615	3035	59.31	20230103	3.34	N	128660	500	124 억		179715	N	N	0	N	00	N
81	20230616	110603	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4825	165	2	3.54	1682117280	352127	10.25	4720	4840	4685	6050	3265	4660	4777.03	0.72	0	128800	5486	5072	4846	4432	4206	4960	4320	124	1392	500	3260	5	1	24803369	1197	20.71	1.96	12	1.42	233.00	2462.00	5260	20230615	-8.27	3035	20230103	58.98	5260	-8.27	20230615	3035	58.98	20230103	5260	-8.27	20230615	3035	58.98	20230103	3.34	N	128660	500	124 억		179715	N	N	0	N	00	N
82	20230616	100648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4790	130	2	2.79	1188940720	249755	7.27	4720	4820	4685	6050	3265	4660	4760.44	0.72	0	85351	5486	5072	4846	4432	4206	4960	4320	124	1392	500	3260	5	1	24803369	1188	20.56	1.95	12	1.01	233.00	2462.00	5260	20230615	-8.94	3035	20230103	57.83	5260	-8.94	20230615	3035	57.83	20230103	5260	-8.94	20230615	3035	57.83	20230103	3.34	N	128660	500	124 억		179715	N	N	0	N	00	N
83	20230616	090313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4725	65	2	1.39	191739270	40565	1.18	4720	4765	4685	6050	3265	4660	4726.78	0.72	0	-571	5486	5072	4846	4432	4206	4960	4320	124	1392	500	3260	5	1	24803369	1172	20.28	1.92	12	0.16	233.00	2462.00	5260	20230615	-10.17	3035	20230103	55.68	5260	-10.17	20230615	3035	55.68	20230103	5260	-10.17	20230615	3035	55.68	20230103	3.34	N	128660	500	124 억		179715	N	N	0	N	00	N
84	20230615	150804	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	4670	-75	5	-1.58	16605375750	3363261	475.63	4745	5260	4620	6160	3325	4745	4937.28	0.95	0	-69458	4908	4826	4778	4696	4648	4802	4672	124	1417	500	3320	5	1	24803369	1158	20.04	1.90	12	13.56	233.00	2462.00	5260	20230615	-11.22	3035	20230103	53.87	5260	-11.22	20230615	3035	53.87	20230103	5260	-11.22	20230615	3035	53.87	20230103	3.44	N	128660	500	124 억		236384	N	N	0	N	00	N
85	20230615	140622	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	4695	-50	5	-1.05	15467863105	3119546	441.17	4745	5260	4680	6160	3325	4745	4958.37	0.95	0	-79315	4908	4826	4778	4696	4648	4802	4672	124	1417	500	3320	5	1	24803369	1165	20.15	1.91	12	12.58	233.00	2462.00	5260	20230615	-10.74	3035	20230103	54.70	5260	-10.74	20230615	3035	54.70	20230103	5260	-10.74	20230615	3035	54.70	20230103	3.44	N	128660	500	124 억		236384	N	N	0	N	00	N
86	20230615	130747	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4770	25	2	0.53	2610928270	541929	76.64	4745	4975	4700	6160	3325	4745	4817.84	0.95	0	-38885	4908	4826	4778	4696	4648	4802	4672	124	1417	500	3320	5	1	24803369	1183	20.47	1.94	12	2.18	233.00	2462.00	5160	20230605	-7.56	3035	20230103	57.17	5160	-7.56	20230605	3035	57.17	20230103	5160	-7.56	20230605	3035	57.17	20230103	3.44	N	128660	500	124 억		236384	N	N	0	N	00	N
87	20230615	120950	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4785	40	2	0.84	2468949990	512167	72.43	4745	4975	4700	6160	3325	4745	4820.60	0.95	0	-38026	4908	4826	4778	4696	4648	4802	4672	124	1417	500	3320	5	1	24803369	1187	20.54	1.94	12	2.06	233.00	2462.00	5160	20230605	-7.27	3035	20230103	57.66	5160	-7.27	20230605	3035	57.66	20230103	5160	-7.27	20230605	3035	57.66	20230103	3.44	N	128660	500	124 억		236384	N	N	0	N	00	N
88	20230615	111009	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4715	-30	5	-0.63	2291655570	474821	67.15	4745	4975	4700	6160	3325	4745	4826.36	0.95	0	-40101	4908	4826	4778	4696	4648	4802	4672	124	1417	500	3320	5	1	24803369	1169	20.24	1.92	12	1.91	233.00	2462.00	5160	20230605	-8.62	3035	20230103	55.35	5160	-8.62	20230605	3035	55.35	20230103	5160	-8.62	20230605	3035	55.35	20230103	3.44	N	128660	500	124 억		236384	N	N	0	N	00	N
89	20230611	184534	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4755	-50	5	-1.04	3580273880	754742	53.23	4815	4920	4665	6240	3365	4805	4745.82	0.92	-5259	-9357	5185	4995	4860	4670	4535	4927	4602	124	1437	500	3360	5	1	24803369	1179	20.41	1.93	12	3.04	233.00	2462.00	5310	20220608	-10.45	3035	20230103	56.67	5160	-7.85	20230605	3035	56.67	20230103	5230	-9.08	20220609	3035	56.67	20230103	3.47	N	128660	500	124 억		229080	N	N	0	N	00	N
90	20230611	174909	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4755	-50	5	-1.04	3580273880	754742	53.23	4815	4920	4665	6240	3365	4805	4745.82	0.92	-5259	-9357	5185	4995	4860	4670	4535	4927	4602	124	1437	500	3360	5	1	24803369	1179	20.41	1.93	12	3.04	233.00	2462.00	5310	20220608	-10.45	3035	20230103	56.67	5160	-7.85	20230605	3035	56.67	20230103	5230	-9.08	20220609	3035	56.67	20230103	3.47	N	128660	500	124 억		229080	N	N	0	N	00	N