KissMeData/073640/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	160602	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	250	2	4.87	37273099070	7057611	63.19	4930	5500	4900	6660	3600	5130	5281.17	1.52	0	-190434	6590	5860	5150	4420	3710	5505	4065	92	1530	100	3590	10	1	91613800	4929	15.59	4.81	12	7.70	345.00	1119.00	6790	20230619	-20.77	1290	20220928	317.05	6790	-20.77	20230619	1860	189.25	20230112	6790	-20.77	20230619	1290	317.05	20220928	1.71	N	073640	100	91 억		1397046	N	N	0	N	00	N
3	20230630	150605	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	220	2	4.29	35669358690	6759450	60.52	4930	5500	4900	6660	3600	5130	5276.96	1.52	0	-139125	6590	5860	5150	4420	3710	5505	4065	92	1530	100	3590	10	1	91613800	4901	15.51	4.78	12	7.38	345.00	1119.00	6790	20230619	-21.21	1290	20220928	314.73	6790	-21.21	20230619	1860	187.63	20230112	6790	-21.21	20230619	1290	314.73	20220928	1.71	N	073640	100	91 억		1397046	N	N	0	N	00	N
4	20230630	140603	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	180	2	3.51	34259341790	6494206	58.15	4930	5500	4900	6660	3600	5130	5275.37	1.52	0	-115568	6590	5860	5150	4420	3710	5505	4065	92	1530	100	3590	10	1	91613800	4865	15.39	4.75	12	7.09	345.00	1119.00	6790	20230619	-21.80	1290	20220928	311.63	6790	-21.80	20230619	1860	185.48	20230112	6790	-21.80	20230619	1290	311.63	20220928	1.71	N	073640	100	91 억		1397046	N	N	0	N	00	N
5	20230630	130605	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	260	2	5.07	30255347550	5737693	51.37	4930	5500	4900	6660	3600	5130	5273.09	1.52	0	73135	6590	5860	5150	4420	3710	5505	4065	92	1530	100	3590	10	1	91613800	4938	15.62	4.82	12	6.26	345.00	1119.00	6790	20230619	-20.62	1290	20220928	317.83	6790	-20.62	20230619	1860	189.78	20230112	6790	-20.62	20230619	1290	317.83	20220928	1.71	N	073640	100	91 억		1397046	N	N	0	N	00	N
6	20230630	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	280	2	5.46	28226074680	5361408	48.00	4930	5500	4900	6660	3600	5130	5264.68	1.52	0	11621	6590	5860	5150	4420	3710	5505	4065	92	1530	100	3590	10	1	91613800	4956	15.68	4.83	12	5.85	345.00	1119.00	6790	20230619	-20.32	1290	20220928	319.38	6790	-20.32	20230619	1860	190.86	20230112	6790	-20.32	20230619	1290	319.38	20220928	1.71	N	073640	100	91 억		1397046	N	N	0	N	00	N
7	20230630	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	140	2	2.73	22229357640	4249547	38.05	4930	5440	4900	6660	3600	5130	5231.00	1.52	0	-258049	6590	5860	5150	4420	3710	5505	4065	92	1530	100	3590	10	1	91613800	4828	15.28	4.71	12	4.64	345.00	1119.00	6790	20230619	-22.39	1290	20220928	308.53	6790	-22.39	20230619	1860	183.33	20230112	6790	-22.39	20230619	1290	308.53	20220928	1.71	N	073640	100	91 억		1397046	N	N	0	N	00	N
8	20230630	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	120	2	2.34	19551709980	3735315	33.45	4930	5440	4900	6660	3600	5130	5234.29	1.52	0	-212274	6590	5860	5150	4420	3710	5505	4065	92	1530	100	3590	10	1	91613800	4810	15.22	4.69	12	4.08	345.00	1119.00	6790	20230619	-22.68	1290	20220928	306.98	6790	-22.68	20230619	1860	182.26	20230112	6790	-22.68	20230619	1290	306.98	20220928	1.71	N	073640	100	91 억		1397046	N	N	0	N	00	N
9	20230630	090605	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	4605568900	905538	8.11	4930	5230	4900	6660	3600	5130	5086.00	1.52	0	-18890	6590	5860	5150	4420	3710	5505	4065	92	1530	100	3590	10	1	91613800	4672	14.78	4.56	12	0.99	345.00	1119.00	6790	20230619	-24.89	1290	20220928	295.35	6790	-24.89	20230619	1860	174.19	20230112	6790	-24.89	20230619	1290	295.35	20220928	1.71	N	073640	100	91 억		1397046	N	N	0	N	00	N
10	20230629	160604	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-720	5	-12.31	56241058205	10839568	220.34	5610	5880	4440	7600	4100	5850	5188.14	0.96	0	501549	6803	6326	6013	5536	5223	6170	5380	92	1750	100	4090	10	1	91613800	4700	14.87	4.58	12	11.83	345.00	1119.00	6790	20230619	-24.45	1290	20220928	297.67	6790	-24.45	20230619	1860	175.81	20230112	6790	-24.45	20230619	1290	297.67	20220928	1.66	N	073640	100	91 억		882599	N	N	0	N	00	N
11	20230629	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-810	5	-13.85	54194194495	10436006	212.14	5610	5880	4440	7600	4100	5850	5192.57	0.96	0	396285	6803	6326	6013	5536	5223	6170	5380	92	1750	100	4090	10	1	91613800	4617	14.61	4.50	12	11.39	345.00	1119.00	6790	20230619	-25.77	1290	20220928	290.70	6790	-25.77	20230619	1860	170.97	20230112	6790	-25.77	20230619	1290	290.70	20220928	1.66	N	073640	100	91 억		882599	N	N	0	N	00	N
12	20230629	140600	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-670	5	-11.45	44635244045	8552746	173.85	5610	5880	4440	7600	4100	5850	5218.31	0.96	0	362661	6803	6326	6013	5536	5223	6170	5380	92	1750	100	4090	10	1	91613800	4746	15.01	4.63	12	9.34	345.00	1119.00	6790	20230619	-23.71	1290	20220928	301.55	6790	-23.71	20230619	1860	178.49	20230112	6790	-23.71	20230619	1290	301.55	20220928	1.66	N	073640	100	91 억		882599	N	N	0	N	00	N
13	20230629	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-740	5	-12.65	39215103815	7493785	152.33	5610	5880	4440	7600	4100	5850	5232.45	0.96	0	517396	6803	6326	6013	5536	5223	6170	5380	92	1750	100	4090	10	1	91613800	4681	14.81	4.57	12	8.18	345.00	1119.00	6790	20230619	-24.74	1290	20220928	296.12	6790	-24.74	20230619	1860	174.73	20230112	6790	-24.74	20230619	1290	296.12	20220928	1.66	N	073640	100	91 억		882599	N	N	0	N	00	N
14	20230629	120602	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-340	5	-5.81	14090073480	2513523	51.09	5610	5880	5450	7600	4100	5850	5605.04	0.96	0	218148	6803	6326	6013	5536	5223	6170	5380	92	1750	100	4090	10	1	91613800	5048	15.97	4.92	12	2.74	345.00	1119.00	6790	20230619	-18.85	1290	20220928	327.13	6790	-18.85	20230619	1860	196.24	20230112	6790	-18.85	20230619	1290	327.13	20220928	1.66	N	073640	100	91 억		882599	N	N	0	N	00	N
15	20230629	110603	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	-290	5	-4.96	11608915050	2066630	42.01	5610	5880	5450	7600	4100	5850	5616.54	0.96	0	183549	6803	6326	6013	5536	5223	6170	5380	92	1750	100	4090	10	1	91613800	5094	16.12	4.97	12	2.26	345.00	1119.00	6790	20230619	-18.11	1290	20220928	331.01	6790	-18.11	20230619	1860	198.92	20230112	6790	-18.11	20230619	1290	331.01	20220928	1.66	N	073640	100	91 억		882599	N	N	0	N	00	N
16	20230629	100603	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-390	5	-6.67	7815358400	1383020	28.11	5610	5880	5450	7600	4100	5850	5649.94	0.96	0	71214	6803	6326	6013	5536	5223	6170	5380	92	1750	100	4090	10	1	91613800	5002	15.83	4.88	12	1.51	345.00	1119.00	6790	20230619	-19.59	1290	20220928	323.26	6790	-19.59	20230619	1860	193.55	20230112	6790	-19.59	20230619	1290	323.26	20220928	1.66	N	073640	100	91 억		882599	N	N	0	N	00	N
17	20230629	090550	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-160	5	-2.74	1273963070	224968	4.57	5610	5740	5600	7600	4100	5850	5656.95	0.96	0	42143	6803	6326	6013	5536	5223	6170	5380	92	1750	100	4090	10	1	91613800	5213	16.49	5.08	12	0.25	345.00	1119.00	6790	20230619	-16.20	1290	20220928	341.09	6790	-16.20	20230619	1860	205.91	20230112	6790	-16.20	20230619	1290	341.09	20220928	1.66	N	073640	100	91 억		882599	N	N	0	N	00	N
18	20230628	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	5850	-250	5	-4.10	29519883390	4851057	217.78	6250	6490	5700	7930	4270	6100	6085.55	0.96	0	8415	6533	6316	6153	5936	5773	6235	5855	92	1830	100	4270	10	1	91613800	5359	16.96	5.23	12	5.30	345.00	1119.00	6790	20230619	-13.84	1290	20220928	353.49	6790	-13.84	20230619	1860	214.52	20230112	6790	-13.84	20230619	1290	353.49	20220928	1.60	N	073640	100	91 억		878729	N	N	0	N	00	N
19	20230628	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-220	5	-3.61	28286238230	4640940	208.35	6250	6490	5700	7930	4270	6100	6094.94	0.96	0	-14738	6533	6316	6153	5936	5773	6235	5855	92	1830	100	4270	10	1	91613800	5387	17.04	5.25	12	5.07	345.00	1119.00	6790	20230619	-13.40	1290	20220928	355.81	6790	-13.40	20230619	1860	216.13	20230112	6790	-13.40	20230619	1290	355.81	20220928	1.60	N	073640	100	91 억		878729	N	N	0	N	00	N
20	20230628	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	-110	5	-1.80	26343918990	4312595	193.60	6250	6490	5700	7930	4270	6100	6108.60	0.96	0	5171	6533	6316	6153	5936	5773	6235	5855	92	1830	100	4270	10	1	91613800	5488	17.36	5.35	12	4.71	345.00	1119.00	6790	20230619	-11.78	1290	20220928	364.34	6790	-11.78	20230619	1860	222.04	20230112	6790	-11.78	20230619	1290	364.34	20220928	1.60	N	073640	100	91 억		878729	N	N	0	N	00	N
21	20230628	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-190	5	-3.11	22383555380	3639438	163.38	6250	6490	5700	7930	4270	6100	6150.29	0.96	0	22955	6533	6316	6153	5936	5773	6235	5855	92	1830	100	4270	10	1	91613800	5414	17.13	5.28	12	3.97	345.00	1119.00	6790	20230619	-12.96	1290	20220928	358.14	6790	-12.96	20230619	1860	217.74	20230112	6790	-12.96	20230619	1290	358.14	20220928	1.60	N	073640	100	91 억		878729	N	N	0	N	00	N
22	20230628	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-140	5	-2.30	21004782260	3407516	152.97	6250	6490	5700	7930	4270	6100	6164.26	0.96	0	54774	6533	6316	6153	5936	5773	6235	5855	92	1830	100	4270	10	1	91613800	5460	17.28	5.33	12	3.72	345.00	1119.00	6790	20230619	-12.22	1290	20220928	362.02	6790	-12.22	20230619	1860	220.43	20230112	6790	-12.22	20230619	1290	362.02	20220928	1.60	N	073640	100	91 억		878729	N	N	0	N	00	N
23	20230628	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-140	5	-2.30	19258390070	3114145	139.80	6250	6490	5700	7930	4270	6100	6184.19	0.96	0	-2563	6533	6316	6153	5936	5773	6235	5855	92	1830	100	4270	10	1	91613800	5460	17.28	5.33	12	3.40	345.00	1119.00	6790	20230619	-12.22	1290	20220928	362.02	6790	-12.22	20230619	1860	220.43	20230112	6790	-12.22	20230619	1290	362.02	20220928	1.60	N	073640	100	91 억		878729	N	N	0	N	00	N
24	20230628	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	-300	5	-4.92	14786995840	2363009	106.08	6250	6490	5700	7930	4270	6100	6257.74	0.96	0	62660	6533	6316	6153	5936	5773	6235	5855	92	1830	100	4270	10	1	91613800	5314	16.81	5.18	12	2.58	345.00	1119.00	6790	20230619	-14.58	1290	20220928	349.61	6790	-14.58	20230619	1860	211.83	20230112	6790	-14.58	20230619	1290	349.61	20220928	1.60	N	073640	100	91 억		878729	N	N	0	N	00	N
25	20230628	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	150	2	2.46	1649449130	265177	11.90	6250	6260	6170	7930	4270	6100	6220.50	0.96	0	26717	6533	6316	6153	5936	5773	6235	5855	92	1830	100	4270	10	1	91613800	5726	18.12	5.59	12	0.29	345.00	1119.00	6790	20230619	-7.95	1290	20220928	384.50	6790	-7.95	20230619	1860	236.02	20230112	6790	-7.95	20230619	1290	384.50	20220928	1.60	N	073640	100	91 억		878729	N	N	0	N	00	N
26	20230627	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	-240	5	-3.79	13215163770	2140035	82.51	6330	6370	5990	8240	4440	6340	6175.11	1.05	0	-84252	6706	6522	6306	6122	5906	6615	6215	92	1900	100	4430	10	1	91613800	5588	17.68	5.45	12	2.34	345.00	1119.00	6790	20230619	-10.16	1290	20220928	372.87	6790	-10.16	20230619	1860	227.96	20230112	6790	-10.16	20230619	1290	372.87	20220928	1.49	N	073640	100	91 억		961588	N	N	0	N	00	N
27	20230627	150602	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	-230	5	-3.63	12251879460	1981991	76.42	6330	6370	5990	8240	4440	6340	6181.47	1.05	0	-93248	6706	6522	6306	6122	5906	6615	6215	92	1900	100	4430	10	1	91613800	5598	17.71	5.46	12	2.16	345.00	1119.00	6790	20230619	-10.01	1290	20220928	373.64	6790	-10.01	20230619	1860	228.49	20230112	6790	-10.01	20230619	1290	373.64	20220928	1.49	N	073640	100	91 억		961588	N	N	0	N	00	N
28	20230627	140609	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	-190	5	-3.00	10957827020	1770275	68.25	6330	6370	5990	8240	4440	6340	6189.76	1.05	0	-93667	6706	6522	6306	6122	5906	6615	6215	92	1900	100	4430	10	1	91613800	5634	17.83	5.50	12	1.93	345.00	1119.00	6790	20230619	-9.43	1290	20220928	376.74	6790	-9.43	20230619	1860	230.65	20230112	6790	-9.43	20230619	1290	376.74	20220928	1.49	N	073640	100	91 억		961588	N	N	0	N	00	N
29	20230627	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-160	5	-2.52	10256572280	1656049	63.85	6330	6370	5990	8240	4440	6340	6193.26	1.05	0	-89999	6706	6522	6306	6122	5906	6615	6215	92	1900	100	4430	10	1	91613800	5662	17.91	5.52	12	1.81	345.00	1119.00	6790	20230619	-8.98	1290	20220928	379.07	6790	-8.98	20230619	1860	232.26	20230112	6790	-8.98	20230619	1290	379.07	20220928	1.49	N	073640	100	91 억		961588	N	N	0	N	00	N
30	20230627	120609	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	-220	5	-3.47	9071254800	1463533	56.43	6330	6370	5990	8240	4440	6340	6198.03	1.05	0	-46012	6706	6522	6306	6122	5906	6615	6215	92	1900	100	4430	10	1	91613800	5607	17.74	5.47	12	1.60	345.00	1119.00	6790	20230619	-9.87	1290	20220928	374.42	6790	-9.87	20230619	1860	229.03	20230112	6790	-9.87	20230619	1290	374.42	20220928	1.49	N	073640	100	91 억		961588	N	N	0	N	00	N
31	20230627	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-120	5	-1.89	7750975440	1248428	48.13	6330	6370	5990	8240	4440	6340	6208.42	1.05	0	-14018	6706	6522	6306	6122	5906	6615	6215	92	1900	100	4430	10	1	91613800	5698	18.03	5.56	12	1.36	345.00	1119.00	6790	20230619	-8.39	1290	20220928	382.17	6790	-8.39	20230619	1860	234.41	20230112	6790	-8.39	20230619	1290	382.17	20220928	1.49	N	073640	100	91 억		961588	N	N	0	N	00	N
32	20230627	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-120	5	-1.89	4174807040	667206	25.72	6330	6370	6160	8240	4440	6340	6256.95	1.05	0	16275	6706	6522	6306	6122	5906	6615	6215	92	1900	100	4430	10	1	91613800	5698	18.03	5.56	12	0.73	345.00	1119.00	6790	20230619	-8.39	1290	20220928	382.17	6790	-8.39	20230619	1860	234.41	20230112	6790	-8.39	20230619	1290	382.17	20220928	1.49	N	073640	100	91 억		961588	N	N	0	N	00	N
33	20230627	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	-90	5	-1.42	1118386870	177564	6.85	6330	6370	6220	8240	4440	6340	6298.12	1.05	0	8050	6706	6522	6306	6122	5906	6615	6215	92	1900	100	4430	10	1	91613800	5726	18.12	5.59	12	0.19	345.00	1119.00	6790	20230619	-7.95	1290	20220928	384.50	6790	-7.95	20230619	1860	236.02	20230112	6790	-7.95	20230619	1290	384.50	20220928	1.49	N	073640	100	91 억		961588	N	N	0	N	00	N
34	20230626	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	70	2	1.12	16057677370	2531969	55.33	6300	6490	6090	8150	4390	6270	6341.97	1.15	0	-87942	6783	6526	6383	6126	5983	6455	6055	92	1880	100	4380	10	1	91613800	5808	18.38	5.67	12	2.76	345.00	1119.00	6790	20230619	-6.63	1290	20220928	391.47	6790	-6.63	20230619	1860	240.86	20230112	6790	-6.63	20230619	1290	391.47	20220928	1.53	N	073640	100	91 억		1049610	N	N	0	N	00	N
35	20230626	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	100	2	1.59	15577062460	2456211	53.67	6300	6490	6090	8150	4390	6270	6341.91	1.15	0	-81636	6783	6526	6383	6126	5983	6455	6055	92	1880	100	4380	10	1	91613800	5836	18.46	5.69	12	2.68	345.00	1119.00	6790	20230619	-6.19	1290	20220928	393.80	6790	-6.19	20230619	1860	242.47	20230112	6790	-6.19	20230619	1290	393.80	20220928	1.53	N	073640	100	91 억		1049610	N	N	0	N	00	N
36	20230626	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	10	2	0.16	13932296800	2194890	47.96	6300	6490	6090	8150	4390	6270	6347.61	1.15	0	-56256	6783	6526	6383	6126	5983	6455	6055	92	1880	100	4380	10	1	91613800	5753	18.20	5.61	12	2.40	345.00	1119.00	6790	20230619	-7.51	1290	20220928	386.82	6790	-7.51	20230619	1860	237.63	20230112	6790	-7.51	20230619	1290	386.82	20220928	1.53	N	073640	100	91 억		1049610	N	N	0	N	00	N
37	20230626	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-10	5	-0.16	12602139050	1983557	43.34	6300	6490	6090	8150	4390	6270	6353.30	1.15	0	-29705	6783	6526	6383	6126	5983	6455	6055	92	1880	100	4380	10	1	91613800	5735	18.14	5.59	12	2.17	345.00	1119.00	6790	20230619	-7.81	1290	20220928	385.27	6790	-7.81	20230619	1860	236.56	20230112	6790	-7.81	20230619	1290	385.27	20220928	1.53	N	073640	100	91 억		1049610	N	N	0	N	00	N
38	20230626	120557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	60	2	0.96	11579181320	1820853	39.79	6300	6490	6090	8150	4390	6270	6359.21	1.15	0	-13194	6783	6526	6383	6126	5983	6455	6055	92	1880	100	4380	10	1	91613800	5799	18.35	5.66	12	1.99	345.00	1119.00	6790	20230619	-6.77	1290	20220928	390.70	6790	-6.77	20230619	1860	240.32	20230112	6790	-6.77	20230619	1290	390.70	20220928	1.53	N	073640	100	91 억		1049610	N	N	0	N	00	N
39	20230626	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	50	2	0.80	10831072150	1702348	37.20	6300	6490	6090	8150	4390	6270	6362.43	1.15	0	5710	6783	6526	6383	6126	5983	6455	6055	92	1880	100	4380	10	1	91613800	5790	18.32	5.65	12	1.86	345.00	1119.00	6790	20230619	-6.92	1290	20220928	389.92	6790	-6.92	20230619	1860	239.78	20230112	6790	-6.92	20230619	1290	389.92	20220928	1.53	N	073640	100	91 억		1049610	N	N	0	N	00	N
40	20230626	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	120	2	1.91	8586536410	1348376	29.46	6300	6490	6090	8150	4390	6270	6368.06	1.15	0	45112	6783	6526	6383	6126	5983	6455	6055	92	1880	100	4380	10	1	91613800	5854	18.52	5.71	12	1.47	345.00	1119.00	6790	20230619	-5.89	1290	20220928	395.35	6790	-5.89	20230619	1860	243.55	20230112	6790	-5.89	20230619	1290	395.35	20220928	1.53	N	073640	100	91 억		1049610	N	N	0	N	00	N
41	20230626	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	10	2	0.16	1596315600	255464	5.58	6300	6350	6090	8150	4390	6270	6248.69	1.15	0	16578	6783	6526	6383	6126	5983	6455	6055	92	1880	100	4380	10	1	91613800	5753	18.20	5.61	12	0.28	345.00	1119.00	6790	20230619	-7.51	1290	20220928	386.82	6790	-7.51	20230619	1860	237.63	20230112	6790	-7.51	20230619	1290	386.82	20220928	1.53	N	073640	100	91 억		1049610	N	N	0	N	00	N
42	20230623	165821	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-260	5	-3.98	29169911910	4525367	58.28	6630	6640	6240	8480	4580	6530	6446.31	1.81	0	-620911	7243	6886	6293	5936	5343	7065	6115	92	1950	100	4570	10	1	91613800	5744	18.17	5.60	12	4.94	345.00	1119.00	6790	20230619	-7.66	1290	20220928	386.05	6790	-7.66	20230619	1860	237.10	20230112	6790	-7.66	20230619	1290	386.05	20220928	1.50	N	073640	100	91 억		1661017	N	N	0	N	00	N
43	20230623	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-130	5	-1.99	25030346800	3871685	49.86	6630	6640	6240	8480	4580	6530	6464.60	1.81	0	-486246	7243	6886	6293	5936	5343	7065	6115	92	1950	100	4570	10	1	91613800	5863	18.55	5.72	12	4.23	345.00	1119.00	6790	20230619	-5.74	1290	20220928	396.12	6790	-5.74	20230619	1860	244.09	20230112	6790	-5.74	20230619	1290	396.12	20220928	1.50	N	073640	100	91 억		1661017	N	N	0	N	00	N
44	20230622	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	580	2	9.75	47209177410	7628527	122.27	5710	6650	5700	7730	4170	5950	6187.10	1.28	0	782179	6610	6280	5850	5520	5090	6065	5305	92	1780	100	4160	10	1	91613800	5982	18.93	5.84	12	8.33	345.00	1119.00	6790	20230619	-3.83	1290	20220928	406.20	6790	-3.83	20230619	1860	251.08	20230112	6790	-3.83	20230619	1290	406.20	20220928	1.45	N	073640	100	91 억		1177181	N	N	0	N	00	N
45	20230622	150924	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	440	2	7.39	36791017320	6022167	96.52	5710	6400	5700	7730	4170	5950	6109.30	1.28	0	522956	6610	6280	5850	5520	5090	6065	5305	92	1780	100	4160	10	1	91613800	5854	18.52	5.71	12	6.57	345.00	1119.00	6790	20230619	-5.89	1290	20220928	395.35	6790	-5.89	20230619	1860	243.55	20230112	6790	-5.89	20230619	1290	395.35	20220928	1.45	N	073640	100	91 억		1177181	N	N	0	N	00	N
46	20230622	140940	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	340	2	5.71	23222565130	3869533	62.02	5710	6400	5700	7730	4170	5950	6001.41	1.28	0	125194	6610	6280	5850	5520	5090	6065	5305	92	1780	100	4160	10	1	91613800	5763	18.23	5.62	12	4.22	345.00	1119.00	6790	20230619	-7.36	1290	20220928	387.60	6790	-7.36	20230619	1860	238.17	20230112	6790	-7.36	20230619	1290	387.60	20220928	1.45	N	073640	100	91 억		1177181	N	N	0	N	00	N
47	20230622	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	-80	5	-1.34	12674910650	2158497	34.60	5710	6050	5700	7730	4170	5950	5872.05	1.28	0	25566	6610	6280	5850	5520	5090	6065	5305	92	1780	100	4160	10	1	91613800	5378	17.01	5.25	12	2.36	345.00	1119.00	6790	20230619	-13.55	1290	20220928	355.04	6790	-13.55	20230619	1860	215.59	20230112	6790	-13.55	20230619	1290	355.04	20220928	1.45	N	073640	100	91 억		1177181	N	N	0	N	00	N
48	20230622	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	-140	5	-2.35	11300220820	1922865	30.82	5710	6050	5700	7730	4170	5950	5876.71	1.28	0	43113	6610	6280	5850	5520	5090	6065	5305	92	1780	100	4160	10	1	91613800	5323	16.84	5.19	12	2.10	345.00	1119.00	6790	20230619	-14.43	1290	20220928	350.39	6790	-14.43	20230619	1860	212.37	20230112	6790	-14.43	20230619	1290	350.39	20220928	1.45	N	073640	100	91 억		1177181	N	N	0	N	00	N
49	20230622	110941	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	-140	5	-2.35	9927190290	1686420	27.03	5710	6050	5700	7730	4170	5950	5886.49	1.28	0	49231	6610	6280	5850	5520	5090	6065	5305	92	1780	100	4160	10	1	91613800	5323	16.84	5.19	12	1.84	345.00	1119.00	6790	20230619	-14.43	1290	20220928	350.39	6790	-14.43	20230619	1860	212.37	20230112	6790	-14.43	20230619	1290	350.39	20220928	1.45	N	073640	100	91 억		1177181	N	N	0	N	00	N
50	20230622	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	50	2	0.84	6687943730	1133533	18.17	5710	6050	5700	7730	4170	5950	5900.02	1.28	0	145837	6610	6280	5850	5520	5090	6065	5305	92	1780	100	4160	10	1	91613800	5497	17.39	5.36	12	1.24	345.00	1119.00	6790	20230619	-11.63	1290	20220928	365.12	6790	-11.63	20230619	1860	222.58	20230112	6790	-11.63	20230619	1290	365.12	20220928	1.45	N	073640	100	91 억		1177181	N	N	0	N	00	N
51	20230622	090141	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	-150	5	-2.52	778574360	135491	2.17	5710	5850	5700	7730	4170	5950	5744.16	1.28	0	12028	6610	6280	5850	5520	5090	6065	5305	92	1780	100	4160	10	1	91613800	5314	16.81	5.18	12	0.15	345.00	1119.00	6790	20230619	-14.58	1290	20220928	349.61	6790	-14.58	20230619	1860	211.83	20230112	6790	-14.58	20230619	1290	349.61	20220928	1.45	N	073640	100	91 억		1177181	N	N	0	N	00	N
52	20230621	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-290	5	-4.65	36201569330	6198557	101.15	6050	6180	5420	8110	4370	6240	5839.92	1.74	0	-405587	6746	6492	6276	6022	5806	6385	5915	92	1870	100	4360	10	1	91613800	5451	17.25	5.32	12	6.77	345.00	1119.00	6790	20230619	-12.37	1290	20220928	361.24	6790	-12.37	20230619	1860	219.89	20230112	6790	-12.37	20230619	1290	361.24	20220928	1.49	N	073640	100	91 억		1593421	N	N	0	N	00	N
53	20230621	150146	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-300	5	-4.81	34922607730	5982520	97.62	6050	6180	5420	8110	4370	6240	5837.27	1.74	0	-395877	6746	6492	6276	6022	5806	6385	5915	92	1870	100	4360	10	1	91613800	5442	17.22	5.31	12	6.53	345.00	1119.00	6790	20230619	-12.52	1290	20220928	360.47	6790	-12.52	20230619	1860	219.35	20230112	6790	-12.52	20230619	1290	360.47	20220928	1.49	N	073640	100	91 억		1593421	N	N	0	N	00	N
54	20230621	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-340	5	-5.45	33231908080	5695722	92.94	6050	6180	5420	8110	4370	6240	5834.36	1.74	0	-367542	6746	6492	6276	6022	5806	6385	5915	92	1870	100	4360	10	1	91613800	5405	17.10	5.27	12	6.22	345.00	1119.00	6790	20230619	-13.11	1290	20220928	357.36	6790	-13.11	20230619	1860	217.20	20230112	6790	-13.11	20230619	1290	357.36	20220928	1.49	N	073640	100	91 억		1593421	N	N	0	N	00	N
55	20230621	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	-260	5	-4.17	30611997040	5250746	85.68	6050	6180	5420	8110	4370	6240	5829.83	1.74	0	-391236	6746	6492	6276	6022	5806	6385	5915	92	1870	100	4360	10	1	91613800	5479	17.33	5.34	12	5.73	345.00	1119.00	6790	20230619	-11.93	1290	20220928	363.57	6790	-11.93	20230619	1860	221.51	20230112	6790	-11.93	20230619	1290	363.57	20220928	1.49	N	073640	100	91 억		1593421	N	N	0	N	00	N
56	20230621	121029	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	-110	5	-1.76	28878208840	4963905	81.00	6050	6180	5420	8110	4370	6240	5817.42	1.74	0	-366938	6746	6492	6276	6022	5806	6385	5915	92	1870	100	4360	10	1	91613800	5616	17.77	5.48	12	5.42	345.00	1119.00	6790	20230619	-9.72	1290	20220928	375.19	6790	-9.72	20230619	1860	229.57	20230112	6790	-9.72	20230619	1290	375.19	20220928	1.49	N	073640	100	91 억		1593421	N	N	0	N	00	N
57	20230621	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	-400	5	-6.41	23757145140	4109380	67.06	6050	6110	5420	8110	4370	6240	5780.92	1.74	0	-304910	6746	6492	6276	6022	5806	6385	5915	92	1870	100	4360	10	1	91613800	5350	16.93	5.22	12	4.49	345.00	1119.00	6790	20230619	-13.99	1290	20220928	352.71	6790	-13.99	20230619	1860	213.98	20230112	6790	-13.99	20230619	1290	352.71	20220928	1.49	N	073640	100	91 억		1593421	N	N	0	N	00	N
58	20230621	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	-520	5	-8.33	20716341680	3583258	58.47	6050	6110	5420	8110	4370	6240	5781.10	1.74	0	-240229	6746	6492	6276	6022	5806	6385	5915	92	1870	100	4360	10	1	91613800	5240	16.58	5.11	12	3.91	345.00	1119.00	6790	20230619	-15.76	1290	20220928	343.41	6790	-15.76	20230619	1860	207.53	20230112	6790	-15.76	20230619	1290	343.41	20220928	1.49	N	073640	100	91 억		1593421	N	N	0	N	00	N
59	20230621	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-530	5	-8.49	7755216390	1343568	21.92	6050	6110	5420	8110	4370	6240	5771.22	1.74	0	11198	6746	6492	6276	6022	5806	6385	5915	92	1870	100	4360	10	1	91613800	5231	16.55	5.10	12	1.47	345.00	1119.00	6790	20230619	-15.91	1290	20220928	342.64	6790	-15.91	20230619	1860	206.99	20230112	6790	-15.91	20230619	1290	342.64	20220928	1.49	N	073640	100	91 억		1593421	N	N	0	N	00	N
60	20230620	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	-60	5	-0.95	38244038830	6056748	33.73	6430	6530	6060	8190	4410	6300	6314.46	2.00	0	-265222	7146	6722	6366	5942	5586	6935	6155	92	1890	100	4410	10	1	91613800	5717	18.09	5.58	12	6.61	345.00	1119.00	6790	20230619	-8.10	1290	20220928	383.72	6790	-8.10	20230619	1860	235.48	20230112	6790	-8.10	20230619	1290	383.72	20220928	1.49	N	073640	100	91 억		1833170	N	N	0	N	00	N
61	20230620	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-100	5	-1.59	37021038350	5860100	32.64	6430	6530	6060	8190	4410	6300	6317.48	2.00	0	-222685	7146	6722	6366	5942	5586	6935	6155	92	1890	100	4410	10	1	91613800	5680	17.97	5.54	12	6.40	345.00	1119.00	6790	20230619	-8.69	1290	20220928	380.62	6790	-8.69	20230619	1860	233.33	20230112	6790	-8.69	20230619	1290	380.62	20220928	1.49	N	073640	100	91 억		1833170	N	N	0	N	00	N
62	20230620	140952	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-40	5	-0.63	32801120360	5178657	28.84	6430	6530	6060	8190	4410	6300	6333.90	2.00	0	-154005	7146	6722	6366	5942	5586	6935	6155	92	1890	100	4410	10	1	91613800	5735	18.14	5.59	12	5.65	345.00	1119.00	6790	20230619	-7.81	1290	20220928	385.27	6790	-7.81	20230619	1860	236.56	20230112	6790	-7.81	20230619	1290	385.27	20220928	1.49	N	073640	100	91 억		1833170	N	N	0	N	00	N
63	20230620	130618	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	70	2	1.11	30395882850	4798866	26.73	6430	6530	6060	8190	4410	6300	6333.97	2.00	0	-74265	7146	6722	6366	5942	5586	6935	6155	92	1890	100	4410	10	1	91613800	5836	18.46	5.69	12	5.24	345.00	1119.00	6790	20230619	-6.19	1290	20220928	393.80	6790	-6.19	20230619	1860	242.47	20230112	6790	-6.19	20230619	1290	393.80	20220928	1.49	N	073640	100	91 억		1833170	N	N	0	N	00	N
64	20230620	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-40	5	-0.63	26039431980	4114147	22.91	6430	6530	6060	8190	4410	6300	6329.24	2.00	0	-69316	7146	6722	6366	5942	5586	6935	6155	92	1890	100	4410	10	1	91613800	5735	18.14	5.59	12	4.49	345.00	1119.00	6790	20230619	-7.81	1290	20220928	385.27	6790	-7.81	20230619	1860	236.56	20230112	6790	-7.81	20230619	1290	385.27	20220928	1.49	N	073640	100	91 억		1833170	N	N	0	N	00	N
65	20230620	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-100	5	-1.59	22659247990	3566878	19.87	6430	6530	6100	8190	4410	6300	6352.68	2.00	0	-8723	7146	6722	6366	5942	5586	6935	6155	92	1890	100	4410	10	1	91613800	5680	17.97	5.54	12	3.89	345.00	1119.00	6790	20230619	-8.69	1290	20220928	380.62	6790	-8.69	20230619	1860	233.33	20230112	6790	-8.69	20230619	1290	380.62	20220928	1.49	N	073640	100	91 억		1833170	N	N	0	N	00	N
66	20230620	101002	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	60	2	0.95	16656260920	2598831	14.47	6430	6530	6260	8190	4410	6300	6409.14	2.00	0	38216	7146	6722	6366	5942	5586	6935	6155	92	1890	100	4410	10	1	91613800	5827	18.43	5.68	12	2.84	345.00	1119.00	6790	20230619	-6.33	1290	20220928	393.02	6790	-6.33	20230619	1860	241.94	20230112	6790	-6.33	20230619	1290	393.02	20220928	1.49	N	073640	100	91 억		1833170	N	N	0	N	00	N
67	20230620	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	80	2	1.27	4152528780	646367	3.60	6430	6530	6340	8190	4410	6300	6424.42	2.00	0	-111450	7146	6722	6366	5942	5586	6935	6155	92	1890	100	4410	10	1	91613800	5845	18.49	5.70	12	0.71	345.00	1119.00	6790	20230619	-6.04	1290	20220928	394.57	6790	-6.04	20230619	1860	243.01	20230112	6790	-6.04	20230619	1290	394.57	20220928	1.49	N	073640	100	91 억		1833170	N	N	0	N	00	N
68	20230619	160248	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6300	430	2	7.33	113534179420	17695293	393.47	6200	6790	6010	7630	4110	5870	6416.29	1.64	0	355497	6203	6036	5783	5616	5363	6120	5700	92	1760	100	4100	10	1	91613800	5772	18.26	5.63	12	19.32	345.00	1119.00	6790	20230619	-7.22	1290	20220928	388.37	6790	-7.22	20230619	1860	238.71	20230112	6790	-7.22	20230619	1290	388.37	20220928	1.50	N	073640	100	91 억		1500047	N	N	0	N	00	N
69	20230619	150624	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6310	440	2	7.50	111290263580	17337479	385.52	6200	6790	6010	7630	4110	5870	6419.23	1.64	0	330116	6203	6036	5783	5616	5363	6120	5700	92	1760	100	4100	10	1	91613800	5781	18.29	5.64	12	18.92	345.00	1119.00	6790	20230619	-7.07	1290	20220928	389.15	6790	-7.07	20230619	1860	239.25	20230112	6790	-7.07	20230619	1290	389.15	20220928	1.50	N	073640	100	91 억		1500047	N	N	0	N	00	N
70	20230619	140551	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6330	460	2	7.84	105739913950	16459835	366.00	6200	6790	6010	7630	4110	5870	6424.30	1.64	0	320188	6203	6036	5783	5616	5363	6120	5700	92	1760	100	4100	10	1	91613800	5799	18.35	5.66	12	17.97	345.00	1119.00	6790	20230619	-6.77	1290	20220928	390.70	6790	-6.77	20230619	1860	240.32	20230112	6790	-6.77	20230619	1290	390.70	20220928	1.50	N	073640	100	91 억		1500047	N	N	0	N	00	N
71	20230619	130721	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6160	290	2	4.94	100124695510	15564851	346.10	6200	6790	6010	7630	4110	5870	6432.94	1.64	0	474432	6203	6036	5783	5616	5363	6120	5700	92	1760	100	4100	10	1	91613800	5643	17.86	5.50	12	16.99	345.00	1119.00	6790	20230619	-9.28	1290	20220928	377.52	6790	-9.28	20230619	1860	231.18	20230112	6790	-9.28	20230619	1290	377.52	20220928	1.50	N	073640	100	91 억		1500047	N	N	0	N	00	N
72	20230619	120622	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6520	650	2	11.07	88914252360	13790306	306.64	6200	6790	6010	7630	4110	5870	6447.81	1.64	0	802254	6203	6036	5783	5616	5363	6120	5700	92	1760	100	4100	10	1	91613800	5973	18.90	5.83	12	15.05	345.00	1119.00	6790	20230619	-3.98	1290	20220928	405.43	6790	-3.98	20230619	1860	250.54	20230112	6790	-3.98	20230619	1290	405.43	20220928	1.50	N	073640	100	91 억		1500047	N	N	0	N	00	N
73	20230619	110711	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6540	670	2	11.41	58401328640	9177883	204.08	6200	6600	6010	7630	4110	5870	6363.55	1.64	0	587128	6203	6036	5783	5616	5363	6120	5700	92	1760	100	4100	10	1	91613800	5992	18.96	5.84	12	10.02	345.00	1119.00	6600	20230619	-0.91	1290	20220928	406.98	6600	-0.91	20230619	1860	251.61	20230112	6600	-0.91	20230619	1290	406.98	20220928	1.50	N	073640	100	91 억		1500047	N	N	0	N	00	N
74	20230619	100452	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6320	450	2	7.67	36980362980	5854059	130.17	6200	6600	6010	7630	4110	5870	6317.45	1.64	0	-64700	6203	6036	5783	5616	5363	6120	5700	92	1760	100	4100	10	1	91613800	5790	18.32	5.65	12	6.39	345.00	1119.00	6600	20230619	-4.24	1290	20220928	389.92	6600	-4.24	20230619	1860	239.78	20230112	6600	-4.24	20230619	1290	389.92	20220928	1.50	N	073640	100	91 억		1500047	N	N	0	N	00	N
75	20230619	090217	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6440	570	2	9.71	8555477930	1339220	29.78	6200	6600	6170	7630	4110	5870	6390.47	1.64	0	-81809	6203	6036	5783	5616	5363	6120	5700	92	1760	100	4100	10	1	91613800	5900	18.67	5.76	12	1.46	345.00	1119.00	6600	20230619	-2.42	1290	20220928	399.22	6600	-2.42	20230619	1860	246.24	20230112	6600	-2.42	20230619	1290	399.22	20220928	1.50	N	073640	100	91 억		1500047	N	N	0	N	00	N
76	20230616	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	100	2	1.73	25883460180	4453984	70.76	5740	5950	5530	7500	4040	5770	5811.09	1.36	0	276721	6330	6050	5850	5570	5370	6190	5710	92	1730	100	4030	10	1	91613800	5378	17.01	5.25	12	4.86	345.00	1119.00	6160	20230613	-4.71	1290	20220928	355.04	6160	-4.71	20230613	1860	215.59	20230112	6160	-4.71	20230613	1290	355.04	20220928	1.52	N	073640	100	91 억		1244770	N	N	0	N	00	N
77	20230616	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	120	2	2.08	23624914550	4068629	64.64	5740	5950	5530	7500	4040	5770	5806.61	1.36	0	259434	6330	6050	5850	5570	5370	6190	5710	92	1730	100	4030	10	1	91613800	5396	17.07	5.26	12	4.44	345.00	1119.00	6160	20230613	-4.38	1290	20220928	356.59	6160	-4.38	20230613	1860	216.67	20230112	6160	-4.38	20230613	1290	356.59	20220928	1.52	N	073640	100	91 억		1244770	N	N	0	N	00	N
78	20230616	140600	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	150	2	2.60	20928232350	3607322	57.31	5740	5950	5530	7500	4040	5770	5801.61	1.36	0	353924	6330	6050	5850	5570	5370	6190	5710	92	1730	100	4030	10	1	91613800	5424	17.16	5.29	12	3.94	345.00	1119.00	6160	20230613	-3.90	1290	20220928	358.91	6160	-3.90	20230613	1860	218.28	20230112	6160	-3.90	20230613	1290	358.91	20220928	1.52	N	073640	100	91 억		1244770	N	N	0	N	00	N
79	20230616	130816	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	110	2	1.91	16302733300	2825137	44.88	5740	5930	5530	7500	4040	5770	5770.60	1.36	0	341896	6330	6050	5850	5570	5370	6190	5710	92	1730	100	4030	10	1	91613800	5387	17.04	5.25	12	3.08	345.00	1119.00	6160	20230613	-4.55	1290	20220928	355.81	6160	-4.55	20230613	1860	216.13	20230112	6160	-4.55	20230613	1290	355.81	20220928	1.52	N	073640	100	91 억		1244770	N	N	0	N	00	N
80	20230616	120602	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	110	2	1.91	13375802260	2325742	36.95	5740	5930	5530	7500	4040	5770	5751.19	1.36	0	244869	6330	6050	5850	5570	5370	6190	5710	92	1730	100	4030	10	1	91613800	5387	17.04	5.25	12	2.54	345.00	1119.00	6160	20230613	-4.55	1290	20220928	355.81	6160	-4.55	20230613	1860	216.13	20230112	6160	-4.55	20230613	1290	355.81	20220928	1.52	N	073640	100	91 억		1244770	N	N	0	N	00	N
81	20230616	110836	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	60	2	1.04	11088383980	1931719	30.69	5740	5930	5530	7500	4040	5770	5740.15	1.36	0	141376	6330	6050	5850	5570	5370	6190	5710	92	1730	100	4030	10	1	91613800	5341	16.90	5.21	12	2.11	345.00	1119.00	6160	20230613	-5.36	1290	20220928	351.94	6160	-5.36	20230613	1860	213.44	20230112	6160	-5.36	20230613	1290	351.94	20220928	1.52	N	073640	100	91 억		1244770	N	N	0	N	00	N
82	20230616	101007	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-40	5	-0.69	7025289540	1235631	19.63	5740	5880	5530	7500	4040	5770	5685.52	1.36	0	80527	6330	6050	5850	5570	5370	6190	5710	92	1730	100	4030	10	1	91613800	5249	16.61	5.12	12	1.35	345.00	1119.00	6160	20230613	-6.98	1290	20220928	344.19	6160	-6.98	20230613	1860	208.06	20230112	6160	-6.98	20230613	1290	344.19	20220928	1.52	N	073640	100	91 억		1244770	N	N	0	N	00	N
83	20230616	090616	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-40	5	-0.69	1220839560	213515	3.39	5740	5790	5650	7500	4040	5770	5717.58	1.36	0	-11385	6330	6050	5850	5570	5370	6190	5710	92	1730	100	4030	10	1	91613800	5249	16.61	5.12	12	0.23	345.00	1119.00	6160	20230613	-6.98	1290	20220928	344.19	6160	-6.98	20230613	1860	208.06	20230112	6160	-6.98	20230613	1290	344.19	20220928	1.52	N	073640	100	91 억		1244770	N	N	0	N	00	N
84	20230615	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-60	5	-1.03	35118591660	5972489	77.12	5710	6130	5650	7600	4100	5850	5880.18	1.90	0	-502229	6336	6092	5746	5502	5156	5920	5330	92	1750	100	4090	10	1	91613800	5304	16.78	5.17	12	6.52	345.00	1119.00	6160	20230613	-6.01	1290	20220928	348.84	6160	-6.01	20230613	1860	211.29	20230112	6160	-6.01	20230613	1290	348.84	20220928	1.65	N	073640	100	91 억		1738676	N	N	0	N	00	N
85	20230615	140138	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-70	5	-1.20	32723909100	5561142	71.81	5710	6130	5650	7600	4100	5850	5884.54	1.90	0	-459385	6336	6092	5746	5502	5156	5920	5330	92	1750	100	4090	10	1	91613800	5295	16.75	5.17	12	6.07	345.00	1119.00	6160	20230613	-6.17	1290	20220928	348.06	6160	-6.17	20230613	1860	210.75	20230112	6160	-6.17	20230613	1290	348.06	20220928	1.65	N	073640	100	91 억		1738676	N	N	0	N	00	N
86	20230615	130949	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-160	5	-2.74	31145968520	5285915	68.25	5710	6130	5650	7600	4100	5850	5892.45	1.90	0	-373742	6336	6092	5746	5502	5156	5920	5330	92	1750	100	4090	10	1	91613800	5213	16.49	5.08	12	5.77	345.00	1119.00	6160	20230613	-7.63	1290	20220928	341.09	6160	-7.63	20230613	1860	205.91	20230112	6160	-7.63	20230613	1290	341.09	20220928	1.65	N	073640	100	91 억		1738676	N	N	0	N	00	N
87	20230615	121012	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-60	5	-1.03	27760886810	4693760	60.61	5710	6130	5650	7600	4100	5850	5914.76	1.90	0	-203888	6336	6092	5746	5502	5156	5920	5330	92	1750	100	4090	10	1	91613800	5304	16.78	5.17	12	5.12	345.00	1119.00	6160	20230613	-6.01	1290	20220928	348.84	6160	-6.01	20230613	1860	211.29	20230112	6160	-6.01	20230613	1290	348.84	20220928	1.65	N	073640	100	91 억		1738676	N	N	0	N	00	N
88	20230615	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-80	5	-1.37	25266737150	4261369	55.02	5710	6130	5650	7600	4100	5850	5929.70	1.90	0	-163290	6336	6092	5746	5502	5156	5920	5330	92	1750	100	4090	10	1	91613800	5286	16.72	5.16	12	4.65	345.00	1119.00	6160	20230613	-6.33	1290	20220928	347.29	6160	-6.33	20230613	1860	210.22	20230112	6160	-6.33	20230613	1290	347.29	20220928	1.65	N	073640	100	91 억		1738676	N	N	0	N	00	N
89	20230611	184557	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4665	580	2	14.20	99360451120	21651478	787.57	4150	4980	4135	5310	2860	4085	4581.29	1.78	378109	414801	4641	4362	4186	3907	3731	4275	3820	92	1225	100	2850	5	1	91613800	4274	13.52	4.17	12	23.63	345.00	1119.00	4980	20230609	-6.33	1290	20220928	261.63	4980	-6.33	20230609	1860	150.81	20230112	4980	-6.33	20230609	1290	261.63	20220928	1.82	N	073640	100	91 억		1633910	N	N	0	N	00	N