KissMeData/192390/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	160832	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4595	-5	5	-0.11	1042203045	231803	71.37	4550	4625	4300	5980	3220	4600	4496.06	3.95	0	-40018	4896	4747	4451	4302	4006	4822	4377	53	1380	500	3220	5	1	10656896	490	7.79	0.79	12	2.18	590.00	5848.00	4625	20230630	-0.65	2860	20221017	60.66	4625	-0.65	20230630	2980	54.19	20230103	4625	-0.65	20230630	2860	60.66	20221017	2.10	N	192390	500	53 억		421354	N	N	0	N	00	N
3	20230630	150835	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4570	-30	5	-0.65	1009574545	224653	69.17	4550	4625	4300	5980	3220	4600	4493.92	3.95	0	-39971	4896	4747	4451	4302	4006	4822	4377	53	1380	500	3220	5	1	10656896	487	7.75	0.78	12	2.11	590.00	5848.00	4625	20230630	-1.19	2860	20221017	59.79	4625	-1.19	20230630	2980	53.36	20230103	4625	-1.19	20230630	2860	59.79	20221017	2.10	N	192390	500	53 억		421354	N	N	0	N	00	N
4	20230630	140833	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4570	-30	5	-0.65	935582045	208479	64.19	4550	4625	4300	5980	3220	4600	4487.65	3.95	0	-39077	4896	4747	4451	4302	4006	4822	4377	53	1380	500	3220	5	1	10656896	487	7.75	0.78	12	1.96	590.00	5848.00	4625	20230630	-1.19	2860	20221017	59.79	4625	-1.19	20230630	2980	53.36	20230103	4625	-1.19	20230630	2860	59.79	20221017	2.10	N	192390	500	53 억		421354	N	N	0	N	00	N
5	20230630	130833	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4605	5	2	0.11	817853130	182707	56.26	4550	4625	4300	5980	3220	4600	4476.30	3.95	0	-38382	4896	4747	4451	4302	4006	4822	4377	53	1380	500	3220	5	1	10656896	491	7.81	0.79	12	1.71	590.00	5848.00	4625	20230630	-0.43	2860	20221017	61.01	4625	-0.43	20230630	2980	54.53	20230103	4625	-0.43	20230630	2860	61.01	20221017	2.10	N	192390	500	53 억		421354	N	N	0	N	00	N
6	20230630	120831	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4550	-50	5	-1.09	685850745	153928	47.39	4550	4625	4300	5980	3220	4600	4455.65	3.95	0	-40395	4896	4747	4451	4302	4006	4822	4377	53	1380	500	3220	5	1	10656896	485	7.71	0.78	12	1.44	590.00	5848.00	4625	20230630	-1.62	2860	20221017	59.09	4625	-1.62	20230630	2980	52.68	20230103	4625	-1.62	20230630	2860	59.09	20221017	2.10	N	192390	500	53 억		421354	N	N	0	N	00	N
7	20230630	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-210	5	-4.57	512565820	115895	35.68	4550	4550	4300	5980	3220	4600	4422.66	3.95	0	-37258	4896	4747	4451	4302	4006	4822	4377	53	1380	500	3220	5	1	10656896	468	7.44	0.75	12	1.09	590.00	5848.00	4600	20230629	-4.57	2860	20221017	53.50	4600	-4.57	20230629	2980	47.32	20230103	4600	-4.57	20230629	2860	53.50	20221017	2.10	N	192390	500	53 억		421354	N	N	0	N	00	N
8	20230630	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-185	5	-4.02	434118810	98115	30.21	4550	4550	4300	5980	3220	4600	4424.57	3.95	0	-34161	4896	4747	4451	4302	4006	4822	4377	53	1380	500	3220	5	1	10656896	471	7.48	0.75	12	0.92	590.00	5848.00	4600	20230629	-4.02	2860	20221017	54.37	4600	-4.02	20230629	2980	48.15	20230103	4600	-4.02	20230629	2860	54.37	20221017	2.10	N	192390	500	53 억		421354	N	N	0	N	00	N
9	20230630	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	-130	5	-2.83	134109055	30047	9.25	4550	4550	4420	5980	3220	4600	4463.26	3.95	0	-8485	4896	4747	4451	4302	4006	4822	4377	53	1380	500	3220	5	1	10656896	476	7.58	0.76	12	0.28	590.00	5848.00	4600	20230629	-2.83	2860	20221017	56.29	4600	-2.83	20230629	2980	50.00	20230103	4600	-2.83	20230629	2860	56.29	20221017	2.10	N	192390	500	53 억		421354	N	N	0	N	00	N
10	20230629	160831	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4600	285	2	6.60	1423282110	320167	224.31	4315	4600	4155	5600	3025	4315	4442.57	3.90	0	1418	4551	4432	4351	4232	4151	4492	4292	53	1287	500	3020	5	1	10656896	490	7.80	0.79	12	3.00	590.00	5848.00	4600	20230629	0.00	2860	20221017	60.84	4600	0.00	20230629	2980	54.36	20230103	4600	0.00	20230629	2860	60.84	20221017	2.08	N	192390	500	53 억		415442	N	N	0	N	00	N
11	20230629	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	185	2	4.29	1096886750	248585	174.16	4315	4525	4155	5600	3025	4315	4412.52	3.90	0	4197	4551	4432	4351	4232	4151	4492	4292	53	1287	500	3020	5	1	10656896	480	7.63	0.77	12	2.33	590.00	5848.00	4585	20230621	-1.85	2860	20221017	57.34	4585	-1.85	20230621	2980	51.01	20230103	4585	-1.85	20230621	2860	57.34	20221017	2.08	N	192390	500	53 억		415442	N	N	0	N	00	N
12	20230629	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	155	2	3.59	892005570	202723	142.03	4315	4525	4155	5600	3025	4315	4400.12	3.90	0	-3490	4551	4432	4351	4232	4151	4492	4292	53	1287	500	3020	5	1	10656896	476	7.58	0.76	12	1.90	590.00	5848.00	4585	20230621	-2.51	2860	20221017	56.29	4585	-2.51	20230621	2980	50.00	20230103	4585	-2.51	20230621	2860	56.29	20221017	2.08	N	192390	500	53 억		415442	N	N	0	N	00	N
13	20230629	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	130	2	3.01	797132250	181397	127.09	4315	4525	4155	5600	3025	4315	4394.41	3.90	0	-3432	4551	4432	4351	4232	4151	4492	4292	53	1287	500	3020	5	1	10656896	474	7.53	0.76	12	1.70	590.00	5848.00	4585	20230621	-3.05	2860	20221017	55.42	4585	-3.05	20230621	2980	49.16	20230103	4585	-3.05	20230621	2860	55.42	20221017	2.08	N	192390	500	53 억		415442	N	N	0	N	00	N
14	20230629	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	110	2	2.55	664480240	151529	106.16	4315	4525	4155	5600	3025	4315	4385.17	3.90	0	-4123	4551	4432	4351	4232	4151	4492	4292	53	1287	500	3020	5	1	10656896	472	7.50	0.76	12	1.42	590.00	5848.00	4585	20230621	-3.49	2860	20221017	54.72	4585	-3.49	20230621	2980	48.49	20230103	4585	-3.49	20230621	2860	54.72	20221017	2.08	N	192390	500	53 억		415442	N	N	0	N	00	N
15	20230629	110831	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	35	2	0.81	584764970	133342	93.42	4315	4525	4155	5600	3025	4315	4385.45	3.90	0	-12233	4551	4432	4351	4232	4151	4492	4292	53	1287	500	3020	5	1	10656896	464	7.37	0.74	12	1.25	590.00	5848.00	4585	20230621	-5.13	2860	20221017	52.10	4585	-5.13	20230621	2980	45.97	20230103	4585	-5.13	20230621	2860	52.10	20221017	2.08	N	192390	500	53 억		415442	N	N	0	N	00	N
16	20230629	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	140	2	3.24	436024575	99409	69.65	4315	4525	4155	5600	3025	4315	4386.17	3.90	0	-8693	4551	4432	4351	4232	4151	4492	4292	53	1287	500	3020	5	1	10656896	475	7.55	0.76	12	0.93	590.00	5848.00	4585	20230621	-2.84	2860	20221017	55.77	4585	-2.84	20230621	2980	49.50	20230103	4585	-2.84	20230621	2860	55.77	20221017	2.08	N	192390	500	53 억		415442	N	N	0	N	00	N
17	20230629	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-10	5	-0.23	9091615	2111	1.48	4315	4315	4290	5600	3025	4315	4306.77	3.90	0	47	4551	4432	4351	4232	4151	4492	4292	53	1287	500	3020	5	1	10656896	459	7.30	0.74	12	0.02	590.00	5848.00	4585	20230621	-6.11	2860	20221017	50.52	4585	-6.11	20230621	2980	44.46	20230103	4585	-6.11	20230621	2860	50.52	20221017	2.08	N	192390	500	53 억		415442	N	N	0	N	00	N
18	20230628	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	45	2	1.05	624745505	142701	139.55	4270	4470	4270	5550	2990	4270	4378.04	3.77	0	14174	4370	4320	4260	4210	4150	4345	4235	53	1280	500	2980	5	1	10656896	460	7.31	0.74	12	1.34	590.00	5848.00	4585	20230621	-5.89	2860	20221017	50.87	4585	-5.89	20230621	2980	44.80	20230103	4585	-5.89	20230621	2860	50.87	20221017	2.12	N	192390	500	53 억		401819	N	N	0	N	00	N
19	20230628	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	80	2	1.87	604525275	138037	134.99	4270	4470	4270	5550	2990	4270	4379.48	3.77	0	14253	4370	4320	4260	4210	4150	4345	4235	53	1280	500	2980	5	1	10656896	464	7.37	0.74	12	1.30	590.00	5848.00	4585	20230621	-5.13	2860	20221017	52.10	4585	-5.13	20230621	2980	45.97	20230103	4585	-5.13	20230621	2860	52.10	20221017	2.12	N	192390	500	53 억		401819	N	N	0	N	00	N
20	20230628	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	45	2	1.05	570883145	130278	127.40	4270	4470	4270	5550	2990	4270	4382.08	3.77	0	15743	4370	4320	4260	4210	4150	4345	4235	53	1280	500	2980	5	1	10656896	460	7.31	0.74	12	1.22	590.00	5848.00	4585	20230621	-5.89	2860	20221017	50.87	4585	-5.89	20230621	2980	44.80	20230103	4585	-5.89	20230621	2860	50.87	20221017	2.12	N	192390	500	53 억		401819	N	N	0	N	00	N
21	20230628	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	70	2	1.64	552585785	126045	123.26	4270	4470	4270	5550	2990	4270	4384.08	3.77	0	18002	4370	4320	4260	4210	4150	4345	4235	53	1280	500	2980	5	1	10656896	463	7.36	0.74	12	1.18	590.00	5848.00	4585	20230621	-5.34	2860	20221017	51.75	4585	-5.34	20230621	2980	45.64	20230103	4585	-5.34	20230621	2860	51.75	20221017	2.12	N	192390	500	53 억		401819	N	N	0	N	00	N
22	20230628	120834	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	110	2	2.58	522070000	119042	116.41	4270	4470	4270	5550	2990	4270	4385.64	3.77	0	20800	4370	4320	4260	4210	4150	4345	4235	53	1280	500	2980	5	1	10656896	467	7.42	0.75	12	1.12	590.00	5848.00	4585	20230621	-4.47	2860	20221017	53.15	4585	-4.47	20230621	2980	46.98	20230103	4585	-4.47	20230621	2860	53.15	20221017	2.12	N	192390	500	53 억		401819	N	N	0	N	00	N
23	20230628	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	95	2	2.22	462230000	105332	103.00	4270	4470	4270	5550	2990	4270	4388.37	3.77	0	15324	4370	4320	4260	4210	4150	4345	4235	53	1280	500	2980	5	1	10656896	465	7.40	0.75	12	0.99	590.00	5848.00	4585	20230621	-4.80	2860	20221017	52.62	4585	-4.80	20230621	2980	46.48	20230103	4585	-4.80	20230621	2860	52.62	20221017	2.12	N	192390	500	53 억		401819	N	N	0	N	00	N
24	20230628	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	100	2	2.34	343003250	78336	76.60	4270	4435	4270	5550	2990	4270	4378.68	3.77	0	14284	4370	4320	4260	4210	4150	4345	4235	53	1280	500	2980	5	1	10656896	466	7.41	0.75	12	0.74	590.00	5848.00	4585	20230621	-4.69	2860	20221017	52.80	4585	-4.69	20230621	2980	46.64	20230103	4585	-4.69	20230621	2860	52.80	20221017	2.12	N	192390	500	53 억		401819	N	N	0	N	00	N
25	20230628	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	75	2	1.76	21147045	4927	4.82	4270	4350	4270	5550	2990	4270	4292.28	3.77	0	1030	4370	4320	4260	4210	4150	4345	4235	53	1280	500	2980	5	1	10656896	463	7.36	0.74	12	0.05	590.00	5848.00	4585	20230621	-5.23	2860	20221017	51.92	4585	-5.23	20230621	2980	45.81	20230103	4585	-5.23	20230621	2860	51.92	20221017	2.12	N	192390	500	53 억		401819	N	N	0	N	00	N
26	20230627	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	60	2	1.43	431293400	101382	145.40	4250	4310	4200	5470	2950	4210	4254.08	3.52	0	24049	4416	4312	4261	4157	4106	4287	4132	53	1260	500	2940	5	1	10656896	455	7.24	0.73	12	0.95	590.00	5848.00	4585	20230621	-6.87	2860	20221017	49.30	4585	-6.87	20230621	2980	43.29	20230103	4585	-6.87	20230621	2860	49.30	20221017	2.10	N	192390	500	53 억		374654	N	N	0	N	00	N
27	20230627	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	55	2	1.31	418755110	98443	141.18	4250	4310	4200	5470	2950	4210	4253.78	3.52	0	23306	4416	4312	4261	4157	4106	4287	4132	53	1260	500	2940	5	1	10656896	455	7.23	0.73	12	0.92	590.00	5848.00	4585	20230621	-6.98	2860	20221017	49.13	4585	-6.98	20230621	2980	43.12	20230103	4585	-6.98	20230621	2860	49.13	20221017	2.10	N	192390	500	53 억		374654	N	N	0	N	00	N
28	20230627	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	95	2	2.26	391598145	92078	132.06	4250	4310	4200	5470	2950	4210	4252.90	3.52	0	21968	4416	4312	4261	4157	4106	4287	4132	53	1260	500	2940	5	1	10656896	459	7.30	0.74	12	0.86	590.00	5848.00	4585	20230621	-6.11	2860	20221017	50.52	4585	-6.11	20230621	2980	44.46	20230103	4585	-6.11	20230621	2860	50.52	20221017	2.10	N	192390	500	53 억		374654	N	N	0	N	00	N
29	20230627	130837	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	45	2	1.07	277837470	65448	93.86	4250	4310	4200	5470	2950	4210	4245.16	3.52	0	17633	4416	4312	4261	4157	4106	4287	4132	53	1260	500	2940	5	1	10656896	453	7.21	0.73	12	0.61	590.00	5848.00	4585	20230621	-7.20	2860	20221017	48.78	4585	-7.20	20230621	2980	42.79	20230103	4585	-7.20	20230621	2860	48.78	20221017	2.10	N	192390	500	53 억		374654	N	N	0	N	00	N
30	20230627	120838	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	25	2	0.59	219142140	51609	74.02	4250	4310	4200	5470	2950	4210	4246.20	3.52	0	11554	4416	4312	4261	4157	4106	4287	4132	53	1260	500	2940	5	1	10656896	451	7.18	0.72	12	0.48	590.00	5848.00	4585	20230621	-7.63	2860	20221017	48.08	4585	-7.63	20230621	2980	42.11	20230103	4585	-7.63	20230621	2860	48.08	20221017	2.10	N	192390	500	53 억		374654	N	N	0	N	00	N
31	20230627	110846	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	20	2	0.48	199891375	47068	67.50	4250	4310	4200	5470	2950	4210	4246.86	3.52	0	13477	4416	4312	4261	4157	4106	4287	4132	53	1260	500	2940	5	1	10656896	451	7.17	0.72	12	0.44	590.00	5848.00	4585	20230621	-7.74	2860	20221017	47.90	4585	-7.74	20230621	2980	41.95	20230103	4585	-7.74	20230621	2860	47.90	20221017	2.10	N	192390	500	53 억		374654	N	N	0	N	00	N
32	20230627	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	40	2	0.95	152060825	35733	51.25	4250	4310	4210	5470	2950	4210	4255.47	3.52	0	15420	4416	4312	4261	4157	4106	4287	4132	53	1260	500	2940	5	1	10656896	453	7.20	0.73	12	0.34	590.00	5848.00	4585	20230621	-7.31	2860	20221017	48.60	4585	-7.31	20230621	2980	42.62	20230103	4585	-7.31	20230621	2860	48.60	20221017	2.10	N	192390	500	53 억		374654	N	N	0	N	00	N
33	20230627	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	45	2	1.07	27456935	6467	9.27	4250	4265	4210	5470	2950	4210	4245.70	3.52	0	1443	4416	4312	4261	4157	4106	4287	4132	53	1260	500	2940	5	1	10656896	453	7.21	0.73	12	0.06	590.00	5848.00	4585	20230621	-7.20	2860	20221017	48.78	4585	-7.20	20230621	2980	42.79	20230103	4585	-7.20	20230621	2860	48.78	20221017	2.10	N	192390	500	53 억		374654	N	N	0	N	00	N
34	20230626	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-100	5	-2.32	297043640	69592	90.65	4250	4365	4210	5600	3020	4310	4268.36	3.47	0	5013	4536	4422	4346	4232	4156	4385	4195	53	1290	500	3010	5	1	10656896	449	7.14	0.72	12	0.65	590.00	5848.00	4585	20230621	-8.18	2860	20221017	47.20	4585	-8.18	20230621	2980	41.28	20230103	4585	-8.18	20230621	2860	47.20	20221017	2.15	N	192390	500	53 억		369464	N	N	0	N	00	N
35	20230626	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-90	5	-2.09	261779385	61223	79.75	4250	4365	4210	5600	3020	4310	4275.83	3.47	0	3092	4536	4422	4346	4232	4156	4385	4195	53	1290	500	3010	5	1	10656896	450	7.15	0.72	12	0.57	590.00	5848.00	4585	20230621	-7.96	2860	20221017	47.55	4585	-7.96	20230621	2980	41.61	20230103	4585	-7.96	20230621	2860	47.55	20221017	2.15	N	192390	500	53 억		369464	N	N	0	N	00	N
36	20230626	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-80	5	-1.86	217116535	50651	65.98	4250	4365	4210	5600	3020	4310	4286.52	3.47	0	195	4536	4422	4346	4232	4156	4385	4195	53	1290	500	3010	5	1	10656896	451	7.17	0.72	12	0.48	590.00	5848.00	4585	20230621	-7.74	2860	20221017	47.90	4585	-7.74	20230621	2980	41.95	20230103	4585	-7.74	20230621	2860	47.90	20221017	2.15	N	192390	500	53 억		369464	N	N	0	N	00	N
37	20230626	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-80	5	-1.86	190437745	44331	57.75	4250	4365	4230	5600	3020	4310	4295.81	3.47	0	135	4536	4422	4346	4232	4156	4385	4195	53	1290	500	3010	5	1	10656896	451	7.17	0.72	12	0.42	590.00	5848.00	4585	20230621	-7.74	2860	20221017	47.90	4585	-7.74	20230621	2980	41.95	20230103	4585	-7.74	20230621	2860	47.90	20221017	2.15	N	192390	500	53 억		369464	N	N	0	N	00	N
38	20230626	120823	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-45	5	-1.04	156562405	36354	47.36	4250	4365	4250	5600	3020	4310	4306.61	3.47	0	2766	4536	4422	4346	4232	4156	4385	4195	53	1290	500	3010	5	1	10656896	455	7.23	0.73	12	0.34	590.00	5848.00	4585	20230621	-6.98	2860	20221017	49.13	4585	-6.98	20230621	2980	43.12	20230103	4585	-6.98	20230621	2860	49.13	20221017	2.15	N	192390	500	53 억		369464	N	N	0	N	00	N
39	20230626	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-30	5	-0.70	143119975	33203	43.25	4250	4365	4250	5600	3020	4310	4310.45	3.47	0	3042	4536	4422	4346	4232	4156	4385	4195	53	1290	500	3010	5	1	10656896	456	7.25	0.73	12	0.31	590.00	5848.00	4585	20230621	-6.65	2860	20221017	49.65	4585	-6.65	20230621	2980	43.62	20230103	4585	-6.65	20230621	2860	49.65	20221017	2.15	N	192390	500	53 억		369464	N	N	0	N	00	N
40	20230626	100823	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	20	2	0.46	99614565	23023	29.99	4250	4365	4250	5600	3020	4310	4326.74	3.47	0	1117	4536	4422	4346	4232	4156	4385	4195	53	1290	500	3010	5	1	10656896	461	7.34	0.74	12	0.22	590.00	5848.00	4585	20230621	-5.56	2860	20221017	51.40	4585	-5.56	20230621	2980	45.30	20230103	4585	-5.56	20230621	2860	51.40	20221017	2.15	N	192390	500	53 억		369464	N	N	0	N	00	N
41	20230626	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	15	2	0.35	28493345	6619	8.62	4250	4335	4250	5600	3020	4310	4304.78	3.47	0	40	4536	4422	4346	4232	4156	4385	4195	53	1290	500	3010	5	1	10656896	461	7.33	0.74	12	0.06	590.00	5848.00	4585	20230621	-5.67	2860	20221017	51.22	4585	-5.67	20230621	2980	45.13	20230103	4585	-5.67	20230621	2860	51.22	20221017	2.15	N	192390	500	53 억		369464	N	N	0	N	00	N
42	20230623	180413	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-45	5	-1.03	332288675	76767	51.75	4345	4460	4270	5660	3050	4355	4328.64	3.48	0	-1772	4595	4475	4305	4185	4015	4390	4100	53	1305	500	3040	5	1	10656896	459	7.31	0.74	12	0.72	590.00	5848.00	4585	20230621	-6.00	2860	20221017	50.70	4585	-6.00	20230621	2980	44.63	20230103	4585	-6.00	20230621	2860	50.70	20221017	1.97	N	192390	500	53 억		370730	N	N	0	N	00	N
43	20230623	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-65	5	-1.49	271835095	62730	42.29	4345	4460	4270	5660	3050	4355	4333.41	3.48	0	-3541	4595	4475	4305	4185	4015	4390	4100	53	1305	500	3040	5	1	10656896	457	7.27	0.73	12	0.59	590.00	5848.00	4585	20230621	-6.43	2860	20221017	50.00	4585	-6.43	20230621	2980	43.96	20230103	4585	-6.43	20230621	2860	50.00	20221017	1.97	N	192390	500	53 억		370730	N	N	0	N	00	N
44	20230622	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-70	5	-1.58	631662445	147779	26.82	4425	4425	4135	5750	3100	4425	4274.35	3.61	0	-15654	4725	4575	4435	4285	4145	4650	4360	53	1325	500	3090	5	1	10656896	464	7.38	0.74	12	1.39	590.00	5848.00	4585	20230621	-5.02	2860	20221017	52.27	4585	-5.02	20230621	2980	46.14	20230103	4585	-5.02	20230621	2860	52.27	20221017	1.96	N	192390	500	53 억		385176	N	N	0	N	00	N
45	20230622	150803	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-120	5	-2.71	587718430	137624	24.97	4425	4425	4135	5750	3100	4425	4270.45	3.61	0	-13060	4725	4575	4435	4285	4145	4650	4360	53	1325	500	3090	5	1	10656896	459	7.30	0.74	12	1.29	590.00	5848.00	4585	20230621	-6.11	2860	20221017	50.52	4585	-6.11	20230621	2980	44.46	20230103	4585	-6.11	20230621	2860	50.52	20221017	1.96	N	192390	500	53 억		385176	N	N	0	N	00	N
46	20230622	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-225	5	-5.08	526528815	123180	22.35	4425	4425	4135	5750	3100	4425	4274.45	3.61	0	-7772	4725	4575	4435	4285	4145	4650	4360	53	1325	500	3090	5	1	10656896	448	7.12	0.72	12	1.16	590.00	5848.00	4585	20230621	-8.40	2860	20221017	46.85	4585	-8.40	20230621	2980	40.94	20230103	4585	-8.40	20230621	2860	46.85	20221017	1.96	N	192390	500	53 억		385176	N	N	0	N	00	N
47	20230622	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-220	5	-4.97	478882975	111869	20.30	4425	4425	4135	5750	3100	4425	4280.73	3.61	0	-5588	4725	4575	4435	4285	4145	4650	4360	53	1325	500	3090	5	1	10656896	448	7.13	0.72	12	1.05	590.00	5848.00	4585	20230621	-8.29	2860	20221017	47.03	4585	-8.29	20230621	2980	41.11	20230103	4585	-8.29	20230621	2860	47.03	20221017	1.96	N	192390	500	53 억		385176	N	N	0	N	00	N
48	20230622	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-145	5	-3.28	290509510	66914	12.14	4425	4425	4260	5750	3100	4425	4341.51	3.61	0	-11984	4725	4575	4435	4285	4145	4650	4360	53	1325	500	3090	5	1	10656896	456	7.25	0.73	12	0.63	590.00	5848.00	4585	20230621	-6.65	2860	20221017	49.65	4585	-6.65	20230621	2980	43.62	20230103	4585	-6.65	20230621	2860	49.65	20221017	1.96	N	192390	500	53 억		385176	N	N	0	N	00	N
49	20230622	110901	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-145	5	-3.28	267377510	61498	11.16	4425	4425	4260	5750	3100	4425	4347.72	3.61	0	-11618	4725	4575	4435	4285	4145	4650	4360	53	1325	500	3090	5	1	10656896	456	7.25	0.73	12	0.58	590.00	5848.00	4585	20230621	-6.65	2860	20221017	49.65	4585	-6.65	20230621	2980	43.62	20230103	4585	-6.65	20230621	2860	49.65	20221017	1.96	N	192390	500	53 억		385176	N	N	0	N	00	N
50	20230622	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-100	5	-2.26	193338925	44298	8.04	4425	4425	4300	5750	3100	4425	4364.48	3.61	0	-9011	4725	4575	4435	4285	4145	4650	4360	53	1325	500	3090	5	1	10656896	461	7.33	0.74	12	0.42	590.00	5848.00	4585	20230621	-5.67	2860	20221017	51.22	4585	-5.67	20230621	2980	45.13	20230103	4585	-5.67	20230621	2860	51.22	20221017	1.96	N	192390	500	53 억		385176	N	N	0	N	00	N
51	20230622	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-50	5	-1.13	93881775	21404	3.88	4425	4425	4335	5750	3100	4425	4386.15	3.61	0	-4415	4725	4575	4435	4285	4145	4650	4360	53	1325	500	3090	5	1	10656896	466	7.42	0.75	12	0.20	590.00	5848.00	4585	20230621	-4.58	2860	20221017	52.97	4585	-4.58	20230621	2980	46.81	20230103	4585	-4.58	20230621	2860	52.97	20221017	1.96	N	192390	500	53 억		385176	N	N	0	N	00	N
52	20230621	160649	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4425	195	2	4.61	2440250510	549287	650.42	4300	4585	4295	5490	2965	4230	4442.59	3.61	0	6386	4320	4275	4210	4165	4100	4297	4187	53	1262	500	2960	5	1	10656896	472	7.50	0.76	12	5.15	590.00	5848.00	4585	20230621	-3.49	2860	20221017	54.72	4585	-3.49	20230621	2980	48.49	20230103	4585	-3.49	20230621	2860	54.72	20221017	1.99	N	192390	500	53 억		384905	N	N	0	N	00	N
53	20230621	150440	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4395	165	2	3.90	2376594040	534884	633.37	4300	4585	4295	5490	2965	4230	4443.20	3.61	0	6442	4320	4275	4210	4165	4100	4297	4187	53	1262	500	2960	5	1	10656896	468	7.45	0.75	12	5.02	590.00	5848.00	4585	20230621	-4.14	2860	20221017	53.67	4585	-4.14	20230621	2980	47.48	20230103	4585	-4.14	20230621	2860	53.67	20221017	1.99	N	192390	500	53 억		384905	N	N	0	N	00	N
54	20230621	140221	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4480	250	2	5.91	2237547705	503425	596.11	4300	4585	4295	5490	2965	4230	4444.65	3.61	0	2281	4320	4275	4210	4165	4100	4297	4187	53	1262	500	2960	5	1	10656896	477	7.59	0.77	12	4.72	590.00	5848.00	4585	20230621	-2.29	2860	20221017	56.64	4585	-2.29	20230621	2980	50.34	20230103	4585	-2.29	20230621	2860	56.64	20221017	1.99	N	192390	500	53 억		384905	N	N	0	N	00	N
55	20230621	130717	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4415	185	2	4.37	2016492000	454040	537.64	4300	4585	4295	5490	2965	4230	4441.22	3.61	0	2714	4320	4275	4210	4165	4100	4297	4187	53	1262	500	2960	5	1	10656896	471	7.48	0.75	12	4.26	590.00	5848.00	4585	20230621	-3.71	2860	20221017	54.37	4585	-3.71	20230621	2980	48.15	20230103	4585	-3.71	20230621	2860	54.37	20221017	1.99	N	192390	500	53 억		384905	N	N	0	N	00	N
56	20230621	120924	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4490	260	2	6.15	1889105145	425167	503.45	4300	4585	4295	5490	2965	4230	4443.21	3.61	0	-82	4320	4275	4210	4165	4100	4297	4187	53	1262	500	2960	5	1	10656896	478	7.61	0.77	12	3.99	590.00	5848.00	4585	20230621	-2.07	2860	20221017	56.99	4585	-2.07	20230621	2980	50.67	20230103	4585	-2.07	20230621	2860	56.99	20221017	1.99	N	192390	500	53 억		384905	N	N	0	N	00	N
57	20230621	110615	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4440	210	2	4.96	1339861610	303058	358.86	4300	4500	4295	5490	2965	4230	4421.14	3.61	0	-2152	4320	4275	4210	4165	4100	4297	4187	53	1262	500	2960	5	1	10656896	473	7.53	0.76	12	2.84	590.00	5848.00	4500	20230621	-1.33	2860	20221017	55.24	4500	-1.33	20230621	2980	48.99	20230103	4500	-1.33	20230621	2860	55.24	20221017	1.99	N	192390	500	53 억		384905	N	N	0	N	00	N
58	20230621	100637	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4445	215	2	5.08	958707530	216575	256.45	4300	4500	4295	5490	2965	4230	4426.68	3.61	0	-3829	4320	4275	4210	4165	4100	4297	4187	53	1262	500	2960	5	1	10656896	474	7.53	0.76	12	2.03	590.00	5848.00	4500	20230621	-1.22	2860	20221017	55.42	4500	-1.22	20230621	2980	49.16	20230103	4500	-1.22	20230621	2860	55.42	20221017	1.99	N	192390	500	53 억		384905	N	N	0	N	00	N
59	20230621	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	125	2	2.96	134314210	31054	36.77	4300	4395	4295	5490	2965	4230	4325.21	3.61	0	656	4320	4275	4210	4165	4100	4297	4187	53	1262	500	2960	5	1	10656896	464	7.38	0.74	12	0.29	590.00	5848.00	4400	20221129	-1.02	2860	20221017	52.27	4395	-0.91	20230621	2980	46.14	20230103	4400	-1.02	20221129	2860	52.27	20221017	1.99	N	192390	500	53 억		384905	N	N	0	N	00	N
60	20230620	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	20	2	0.48	349397400	83419	55.23	4165	4255	4145	5470	2950	4210	4188.46	3.63	0	-2591	4340	4275	4160	4095	3980	4307	4127	53	1260	500	2940	5	1	10656896	451	7.17	0.72	12	0.78	590.00	5848.00	4400	20221129	-3.86	2860	20221017	47.90	4255	-0.59	20230620	2980	41.95	20230103	4400	-3.86	20221129	2860	47.90	20221017	2.00	N	192390	500	53 억		387175	N	N	0	N	00	N
61	20230620	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-15	5	-0.36	330631855	78952	52.27	4165	4255	4145	5470	2950	4210	4187.76	3.63	0	-2423	4340	4275	4160	4095	3980	4307	4127	53	1260	500	2940	5	1	10656896	447	7.11	0.72	12	0.74	590.00	5848.00	4400	20221129	-4.66	2860	20221017	46.68	4255	-1.41	20230620	2980	40.77	20230103	4400	-4.66	20221129	2860	46.68	20221017	2.00	N	192390	500	53 억		387175	N	N	0	N	00	N
62	20230620	140207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-25	5	-0.59	298554990	71298	47.20	4165	4255	4145	5470	2950	4210	4187.42	3.63	0	-2405	4340	4275	4160	4095	3980	4307	4127	53	1260	500	2940	5	1	10656896	446	7.09	0.72	12	0.67	590.00	5848.00	4400	20221129	-4.89	2860	20221017	46.33	4255	-1.65	20230620	2980	40.44	20230103	4400	-4.89	20221129	2860	46.33	20221017	2.00	N	192390	500	53 억		387175	N	N	0	N	00	N
63	20230620	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	10	2	0.24	222131035	53040	35.12	4165	4255	4145	5470	2950	4210	4187.99	3.63	0	-2413	4340	4275	4160	4095	3980	4307	4127	53	1260	500	2940	5	1	10656896	450	7.15	0.72	12	0.50	590.00	5848.00	4400	20221129	-4.09	2860	20221017	47.55	4255	-0.82	20230620	2980	41.61	20230103	4400	-4.09	20221129	2860	47.55	20221017	2.00	N	192390	500	53 억		387175	N	N	0	N	00	N
64	20230620	120706	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	10	2	0.24	207975975	49688	32.90	4165	4255	4145	5470	2950	4210	4185.64	3.63	0	-965	4340	4275	4160	4095	3980	4307	4127	53	1260	500	2940	5	1	10656896	450	7.15	0.72	12	0.47	590.00	5848.00	4400	20221129	-4.09	2860	20221017	47.55	4255	-0.82	20230620	2980	41.61	20230103	4400	-4.09	20221129	2860	47.55	20221017	2.00	N	192390	500	53 억		387175	N	N	0	N	00	N
65	20230620	110936	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-5	5	-0.12	192839210	46091	30.52	4165	4255	4145	5470	2950	4210	4183.88	3.63	0	-337	4340	4275	4160	4095	3980	4307	4127	53	1260	500	2940	5	1	10656896	448	7.13	0.72	12	0.43	590.00	5848.00	4400	20221129	-4.43	2860	20221017	47.03	4255	-1.18	20230620	2980	41.11	20230103	4400	-4.43	20221129	2860	47.03	20221017	2.00	N	192390	500	53 억		387175	N	N	0	N	00	N
66	20230620	100117	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-25	5	-0.59	126097245	30147	19.96	4165	4255	4145	5470	2950	4210	4182.75	3.63	0	-1268	4340	4275	4160	4095	3980	4307	4127	53	1260	500	2940	5	1	10656896	446	7.09	0.72	12	0.28	590.00	5848.00	4400	20221129	-4.89	2860	20221017	46.33	4255	-1.65	20230620	2980	40.44	20230103	4400	-4.89	20221129	2860	46.33	20221017	2.00	N	192390	500	53 억		387175	N	N	0	N	00	N
67	20230620	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-50	5	-1.19	78762445	18827	12.46	4165	4255	4145	5470	2950	4210	4183.48	3.63	0	1317	4340	4275	4160	4095	3980	4307	4127	53	1260	500	2940	5	1	10656896	443	7.05	0.71	12	0.18	590.00	5848.00	4400	20221129	-5.45	2860	20221017	45.45	4255	-2.23	20230620	2980	39.60	20230103	4400	-5.45	20221129	2860	45.45	20221017	2.00	N	192390	500	53 억		387175	N	N	0	N	00	N
68	20230619	160419	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	175	2	4.34	625616530	150744	493.21	4045	4225	4045	5240	2825	4035	4150.19	3.55	0	5646	4101	4067	4021	3987	3941	4085	4005	53	1207	500	2820	5	1	10656896	449	7.14	0.72	12	1.41	590.00	5848.00	4400	20221129	-4.32	2860	20221017	47.20	4225	-0.36	20230619	2980	41.28	20230103	4400	-4.32	20221129	2860	47.20	20221017	2.04	N	192390	500	53 억		378738	N	N	0	N	00	N
69	20230619	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	145	2	3.59	576185725	138941	454.59	4045	4225	4045	5240	2825	4035	4146.98	3.55	0	5547	4101	4067	4021	3987	3941	4085	4005	53	1207	500	2820	5	1	10656896	445	7.08	0.71	12	1.30	590.00	5848.00	4400	20221129	-5.00	2860	20221017	46.15	4225	-1.07	20230619	2980	40.27	20230103	4400	-5.00	20221129	2860	46.15	20221017	2.04	N	192390	500	53 억		378738	N	N	0	N	00	N
70	20230619	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	170	2	4.21	379684130	92117	301.39	4045	4205	4045	5240	2825	4035	4121.76	3.55	0	3805	4101	4067	4021	3987	3941	4085	4005	53	1207	500	2820	5	1	10656896	448	7.13	0.72	12	0.86	590.00	5848.00	4400	20221129	-4.43	2860	20221017	47.03	4205	0.00	20230619	2980	41.11	20230103	4400	-4.43	20221129	2860	47.03	20221017	2.04	N	192390	500	53 억		378738	N	N	0	N	00	N
71	20230619	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	90	2	2.23	206546865	50580	165.49	4045	4140	4045	5240	2825	4035	4083.57	3.55	0	5870	4101	4067	4021	3987	3941	4085	4005	53	1207	500	2820	5	1	10656896	440	6.99	0.71	12	0.47	590.00	5848.00	4400	20221129	-6.25	2860	20221017	44.23	4175	-1.20	20230607	2980	38.42	20230103	4400	-6.25	20221129	2860	44.23	20221017	2.04	N	192390	500	53 억		378738	N	N	0	N	00	N
72	20230619	121008	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	50	2	1.24	144674685	35496	116.14	4045	4100	4045	5240	2825	4035	4075.80	3.55	0	5647	4101	4067	4021	3987	3941	4085	4005	53	1207	500	2820	5	1	10656896	435	6.92	0.70	12	0.33	590.00	5848.00	4400	20221129	-7.16	2860	20221017	42.83	4175	-2.16	20230607	2980	37.08	20230103	4400	-7.16	20221129	2860	42.83	20221017	2.04	N	192390	500	53 억		378738	N	N	0	N	00	N
73	20230619	110647	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	45	2	1.12	120070635	29473	96.43	4045	4095	4045	5240	2825	4035	4073.92	3.55	0	5467	4101	4067	4021	3987	3941	4085	4005	53	1207	500	2820	5	1	10656896	435	6.92	0.70	12	0.28	590.00	5848.00	4400	20221129	-7.27	2860	20221017	42.66	4175	-2.28	20230607	2980	36.91	20230103	4400	-7.27	20221129	2860	42.66	20221017	2.04	N	192390	500	53 억		378738	N	N	0	N	00	N
74	20230619	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	35	2	0.87	89934580	22080	72.24	4045	4095	4045	5240	2825	4035	4073.12	3.55	0	6079	4101	4067	4021	3987	3941	4085	4005	53	1207	500	2820	5	1	10656896	434	6.90	0.70	12	0.21	590.00	5848.00	4400	20221129	-7.50	2860	20221017	42.31	4175	-2.51	20230607	2980	36.58	20230103	4400	-7.50	20221129	2860	42.31	20221017	2.04	N	192390	500	53 억		378738	N	N	0	N	00	N
75	20230619	090903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	60	2	1.49	69913605	17157	56.13	4045	4095	4045	5240	2825	4035	4074.93	3.55	0	5150	4101	4067	4021	3987	3941	4085	4005	53	1207	500	2820	5	1	10656896	436	6.94	0.70	12	0.16	590.00	5848.00	4400	20221129	-6.93	2860	20221017	43.18	4175	-1.92	20230607	2980	37.42	20230103	4400	-6.93	20221129	2860	43.18	20221017	2.04	N	192390	500	53 억		378738	N	N	0	N	00	N
76	20230616	160932	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	70	2	1.77	122690605	30552	68.69	3990	4055	3975	5150	2780	3965	4015.80	3.55	0	-2335	4105	4035	3955	3885	3805	4070	3920	53	1185	500	2770	5	1	10656896	430	6.84	0.69	12	0.29	590.00	5848.00	4400	20221129	-8.30	2860	20221017	41.08	4175	-3.35	20230607	2980	35.40	20230103	4400	-8.30	20221129	2860	41.08	20221017	2.03	N	192390	500	53 억		378811	N	N	0	N	00	N
77	20230616	150404	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	65	2	1.64	106605400	26550	59.69	3990	4055	3975	5150	2780	3965	4015.27	3.55	0	-2556	4105	4035	3955	3885	3805	4070	3920	53	1185	500	2770	5	1	10656896	429	6.83	0.69	12	0.25	590.00	5848.00	4400	20221129	-8.41	2860	20221017	40.91	4175	-3.47	20230607	2980	35.23	20230103	4400	-8.41	20221129	2860	40.91	20221017	2.03	N	192390	500	53 억		378811	N	N	0	N	00	N
78	20230616	140911	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	45	2	1.13	90856010	22637	50.90	3990	4055	3975	5150	2780	3965	4013.61	3.55	0	-2263	4105	4035	3955	3885	3805	4070	3920	53	1185	500	2770	5	1	10656896	427	6.80	0.69	12	0.21	590.00	5848.00	4400	20221129	-8.86	2860	20221017	40.21	4175	-3.95	20230607	2980	34.56	20230103	4400	-8.86	20221129	2860	40.21	20221017	2.03	N	192390	500	53 억		378811	N	N	0	N	00	N
79	20230616	130753	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	65	2	1.64	81413075	20290	45.62	3990	4055	3975	5150	2780	3965	4012.47	3.55	0	-1969	4105	4035	3955	3885	3805	4070	3920	53	1185	500	2770	5	1	10656896	429	6.83	0.69	12	0.19	590.00	5848.00	4400	20221129	-8.41	2860	20221017	40.91	4175	-3.47	20230607	2980	35.23	20230103	4400	-8.41	20221129	2860	40.91	20221017	2.03	N	192390	500	53 억		378811	N	N	0	N	00	N
80	20230616	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	30	2	0.76	65157445	16235	36.50	3990	4055	3975	5150	2780	3965	4013.39	3.55	0	-2052	4105	4035	3955	3885	3805	4070	3920	53	1185	500	2770	5	1	10656896	426	6.77	0.68	12	0.15	590.00	5848.00	4400	20221129	-9.20	2860	20221017	39.69	4175	-4.31	20230607	2980	34.06	20230103	4400	-9.20	20221129	2860	39.69	20221017	2.03	N	192390	500	53 억		378811	N	N	0	N	00	N
81	20230616	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	25	2	0.63	52511735	13076	29.40	3990	4055	3975	5150	2780	3965	4015.89	3.55	0	-1783	4105	4035	3955	3885	3805	4070	3920	53	1185	500	2770	5	1	10656896	425	6.76	0.68	12	0.12	590.00	5848.00	4400	20221129	-9.32	2860	20221017	39.51	4175	-4.43	20230607	2980	33.89	20230103	4400	-9.32	20221129	2860	39.51	20221017	2.03	N	192390	500	53 억		378811	N	N	0	N	00	N
82	20230616	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	55	2	1.39	41581205	10343	23.25	3990	4055	3975	5150	2780	3965	4020.23	3.55	0	-1321	4105	4035	3955	3885	3805	4070	3920	53	1185	500	2770	5	1	10656896	428	6.81	0.69	12	0.10	590.00	5848.00	4400	20221129	-8.64	2860	20221017	40.56	4175	-3.71	20230607	2980	34.90	20230103	4400	-8.64	20221129	2860	40.56	20221017	2.03	N	192390	500	53 억		378811	N	N	0	N	00	N
83	20230616	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	60	2	1.51	12622200	3161	7.11	3990	4035	3975	5150	2780	3965	3993.10	3.55	0	-481	4105	4035	3955	3885	3805	4070	3920	53	1185	500	2770	5	1	10656896	429	6.82	0.69	12	0.03	590.00	5848.00	4400	20221129	-8.52	2860	20221017	40.73	4175	-3.59	20230607	2980	35.07	20230103	4400	-8.52	20221129	2860	40.73	20221017	2.03	N	192390	500	53 억		378811	N	N	0	N	00	N
84	20230615	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	80	2	2.06	158733830	40199	82.52	3875	4025	3875	5030	2715	3875	3948.70	3.60	0	-5794	4145	4010	3925	3790	3705	3967	3747	53	1157	500	2710	5	1	10656896	421	6.70	0.68	12	0.38	590.00	5848.00	4400	20221129	-10.11	2860	20221017	38.29	4175	-5.27	20230607	2980	32.72	20230103	4400	-10.11	20221129	2860	38.29	20221017	2.04	N	192390	500	53 억		383676	N	N	0	N	00	N
85	20230615	141139	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	95	2	2.45	146237225	37038	76.03	3875	4025	3875	5030	2715	3875	3948.30	3.60	0	-3970	4145	4010	3925	3790	3705	3967	3747	53	1157	500	2710	5	1	10656896	423	6.73	0.68	12	0.35	590.00	5848.00	4400	20221129	-9.77	2860	20221017	38.81	4175	-4.91	20230607	2980	33.22	20230103	4400	-9.77	20221129	2860	38.81	20221017	2.04	N	192390	500	53 억		383676	N	N	0	N	00	N
86	20230615	130600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	120	2	3.10	121905805	30921	63.47	3875	4025	3875	5030	2715	3875	3942.49	3.60	0	-1060	4145	4010	3925	3790	3705	3967	3747	53	1157	500	2710	5	1	10656896	426	6.77	0.68	12	0.29	590.00	5848.00	4400	20221129	-9.20	2860	20221017	39.69	4175	-4.31	20230607	2980	34.06	20230103	4400	-9.20	20221129	2860	39.69	20221017	2.04	N	192390	500	53 억		383676	N	N	0	N	00	N
87	20230615	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	85	2	2.19	100784370	25636	52.62	3875	3995	3875	5030	2715	3875	3931.36	3.60	0	19	4145	4010	3925	3790	3705	3967	3747	53	1157	500	2710	5	1	10656896	422	6.71	0.68	12	0.24	590.00	5848.00	4400	20221129	-10.00	2860	20221017	38.46	4175	-5.15	20230607	2980	32.89	20230103	4400	-10.00	20221129	2860	38.46	20221017	2.04	N	192390	500	53 억		383676	N	N	0	N	00	N
88	20230615	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	40	2	1.03	85291585	21693	44.53	3875	3995	3875	5030	2715	3875	3931.76	3.60	0	1635	4145	4010	3925	3790	3705	3967	3747	53	1157	500	2710	5	1	10656896	417	6.64	0.67	12	0.20	590.00	5848.00	4400	20221129	-11.02	2860	20221017	36.89	4175	-6.23	20230607	2980	31.38	20230103	4400	-11.02	20221129	2860	36.89	20221017	2.04	N	192390	500	53 억		383676	N	N	0	N	00	N
89	20230611	184510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	30	2	0.74	192532255	47244	78.06	4070	4125	4030	5290	2855	4075	4075.27	3.58	11612	12402	4205	4140	4070	4005	3935	4105	3970	53	1217	500	2850	5	1	10656896	437	6.96	0.70	12	0.44	590.00	5848.00	4400	20221129	-6.70	2860	20221017	43.53	4175	-1.68	20230607	2980	37.75	20230103	4400	-6.70	20221129	2860	43.53	20221017	1.97	N	192390	500	53 억		381801	N	N	0	N	00	N