KissMeData/009620/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	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1121	1	2	0.09	375442638	339420	82.40	1113	1131	1082	1456	784	1120	1106.11	1.57	0	59703	1168	1144	1123	1099	1078	1133	1088	45	336	100	800	1	1	45255561	507	-3.93	2.10	12	0.75	-285.00	535.00	1365	20220901	-17.88	798	20230103	40.48	1250	-10.32	20230214	798	40.48	20230103	1365	-17.88	20220901	798	40.48	20230103	0.43	N	009620	100	45 억		711250	N	N	0	N	00	N
3	20230630	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1129	9	2	0.80	352306768	318815	77.40	1113	1131	1082	1456	784	1120	1105.05	1.57	0	64348	1168	1144	1123	1099	1078	1133	1088	45	336	100	800	1	1	45255561	511	-3.96	2.11	12	0.70	-285.00	535.00	1365	20220901	-17.29	798	20230103	41.48	1250	-9.68	20230214	798	41.48	20230103	1365	-17.29	20220901	798	41.48	20230103	0.43	N	009620	100	45 억		711250	N	N	0	N	00	N
4	20230630	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1102	-18	5	-1.61	316574259	286944	69.66	1113	1127	1082	1456	784	1120	1103.26	1.57	0	68741	1168	1144	1123	1099	1078	1133	1088	45	336	100	800	1	1	45255561	499	-3.87	2.06	12	0.63	-285.00	535.00	1365	20220901	-19.27	798	20230103	38.10	1250	-11.84	20230214	798	38.10	20230103	1365	-19.27	20220901	798	38.10	20230103	0.43	N	009620	100	45 억		711250	N	N	0	N	00	N
5	20230630	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1104	-16	5	-1.43	279660747	253583	61.56	1113	1127	1082	1456	784	1120	1102.84	1.57	0	61773	1168	1144	1123	1099	1078	1133	1088	45	336	100	800	1	1	45255561	500	-3.87	2.06	12	0.56	-285.00	535.00	1365	20220901	-19.12	798	20230103	38.35	1250	-11.68	20230214	798	38.35	20230103	1365	-19.12	20220901	798	38.35	20230103	0.43	N	009620	100	45 억		711250	N	N	0	N	00	N
6	20230630	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1102	-18	5	-1.61	253219325	229567	55.73	1113	1127	1082	1456	784	1120	1103.03	1.57	0	55153	1168	1144	1123	1099	1078	1133	1088	45	336	100	800	1	1	45255561	499	-3.87	2.06	12	0.51	-285.00	535.00	1365	20220901	-19.27	798	20230103	38.10	1250	-11.84	20230214	798	38.10	20230103	1365	-19.27	20220901	798	38.10	20230103	0.43	N	009620	100	45 억		711250	N	N	0	N	00	N
7	20230630	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1107	-13	5	-1.16	221385886	200743	48.73	1113	1127	1082	1456	784	1120	1102.83	1.57	0	47600	1168	1144	1123	1099	1078	1133	1088	45	336	100	800	1	1	45255561	501	-3.88	2.07	12	0.44	-285.00	535.00	1365	20220901	-18.90	798	20230103	38.72	1250	-11.44	20230214	798	38.72	20230103	1365	-18.90	20220901	798	38.72	20230103	0.43	N	009620	100	45 억		711250	N	N	0	N	00	N
8	20230630	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1099	-21	5	-1.88	164770280	149306	36.25	1113	1127	1082	1456	784	1120	1103.57	1.57	0	22429	1168	1144	1123	1099	1078	1133	1088	45	336	100	800	1	1	45255561	497	-3.86	2.05	12	0.33	-285.00	535.00	1365	20220901	-19.49	798	20230103	37.72	1250	-12.08	20230214	798	37.72	20230103	1365	-19.49	20220901	798	37.72	20230103	0.43	N	009620	100	45 억		711250	N	N	0	N	00	N
9	20230630	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1113	-7	5	-0.62	2492624	2240	0.54	1113	1113	1111	1456	784	1120	1112.78	1.57	0	762	1168	1144	1123	1099	1078	1133	1088	45	336	100	800	1	1	45255561	504	-3.91	2.08	12	0.00	-285.00	535.00	1365	20220901	-18.46	798	20230103	39.47	1250	-10.96	20230214	798	39.47	20230103	1365	-18.46	20220901	798	39.47	20230103	0.43	N	009620	100	45 억		711250	N	N	0	N	00	N
10	20230629	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1120	-20	5	-1.75	459322927	411795	121.09	1147	1147	1102	1482	798	1140	1115.42	1.26	0	128340	1186	1163	1147	1124	1108	1155	1116	45	342	100	820	1	1	45255561	507	-3.93	2.09	12	0.91	-285.00	535.00	1365	20220901	-17.95	798	20230103	40.35	1250	-10.40	20230214	798	40.35	20230103	1365	-17.95	20220901	798	40.35	20230103	0.44	N	009620	100	45 억		571750	N	N	0	N	00	N
11	20230629	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1121	-19	5	-1.67	436163852	391099	115.00	1147	1147	1102	1482	798	1140	1115.23	1.26	0	124334	1186	1163	1147	1124	1108	1155	1116	45	342	100	820	1	1	45255561	507	-3.93	2.10	12	0.86	-285.00	535.00	1365	20220901	-17.88	798	20230103	40.48	1250	-10.32	20230214	798	40.48	20230103	1365	-17.88	20220901	798	40.48	20230103	0.44	N	009620	100	45 억		571750	N	N	0	N	00	N
12	20230629	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1115	-25	5	-2.19	364466553	327100	96.18	1147	1147	1102	1482	798	1140	1114.24	1.26	0	112054	1186	1163	1147	1124	1108	1155	1116	45	342	100	820	1	1	45255561	505	-3.91	2.08	12	0.72	-285.00	535.00	1365	20220901	-18.32	798	20230103	39.72	1250	-10.80	20230214	798	39.72	20230103	1365	-18.32	20220901	798	39.72	20230103	0.44	N	009620	100	45 억		571750	N	N	0	N	00	N
13	20230629	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1123	-17	5	-1.49	348781207	313074	92.06	1147	1147	1102	1482	798	1140	1114.05	1.26	0	116992	1186	1163	1147	1124	1108	1155	1116	45	342	100	820	1	1	45255561	508	-3.94	2.10	12	0.69	-285.00	535.00	1365	20220901	-17.73	798	20230103	40.73	1250	-10.16	20230214	798	40.73	20230103	1365	-17.73	20220901	798	40.73	20230103	0.44	N	009620	100	45 억		571750	N	N	0	N	00	N
14	20230629	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1121	-19	5	-1.67	313746785	281745	82.85	1147	1147	1102	1482	798	1140	1113.58	1.26	0	100547	1186	1163	1147	1124	1108	1155	1116	45	342	100	820	1	1	45255561	507	-3.93	2.10	12	0.62	-285.00	535.00	1365	20220901	-17.88	798	20230103	40.48	1250	-10.32	20230214	798	40.48	20230103	1365	-17.88	20220901	798	40.48	20230103	0.44	N	009620	100	45 억		571750	N	N	0	N	00	N
15	20230629	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1112	-28	5	-2.46	206827451	185547	54.56	1147	1147	1102	1482	798	1140	1114.69	1.26	0	54388	1186	1163	1147	1124	1108	1155	1116	45	342	100	820	1	1	45255561	503	-3.90	2.08	12	0.41	-285.00	535.00	1365	20220901	-18.53	798	20230103	39.35	1250	-11.04	20230214	798	39.35	20230103	1365	-18.53	20220901	798	39.35	20230103	0.44	N	009620	100	45 억		571750	N	N	0	N	00	N
16	20230629	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1132	-8	5	-0.70	33129680	29123	8.56	1147	1147	1132	1482	798	1140	1137.58	1.26	0	-11169	1186	1163	1147	1124	1108	1155	1116	45	342	100	820	1	1	45255561	512	-3.97	2.12	12	0.06	-285.00	535.00	1365	20220901	-17.07	798	20230103	41.85	1250	-9.44	20230214	798	41.85	20230103	1365	-17.07	20220901	798	41.85	20230103	0.44	N	009620	100	45 억		571750	N	N	0	N	00	N
17	20230629	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1147	7	2	0.61	1077855	942	0.28	1147	1147	1143	1482	798	1140	1144.22	1.26	0	-640	1186	1163	1147	1124	1108	1155	1116	45	342	100	820	1	1	45255561	519	-4.02	2.14	12	0.00	-285.00	535.00	1365	20220901	-15.97	798	20230103	43.73	1250	-8.24	20230214	798	43.73	20230103	1365	-15.97	20220901	798	43.73	20230103	0.44	N	009620	100	45 억		571750	N	N	0	N	00	N
18	20230628	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1140	-17	5	-1.47	386538099	336059	62.36	1157	1170	1131	1504	810	1157	1150.21	1.26	0	2464	1213	1184	1167	1138	1121	1176	1130	45	347	100	830	1	1	45255561	516	-4.00	2.13	12	0.74	-285.00	535.00	1365	20220901	-16.48	798	20230103	42.86	1250	-8.80	20230214	798	42.86	20230103	1365	-16.48	20220901	798	42.86	20230103	0.45	N	009620	100	45 억		570441	N	N	0	N	00	N
19	20230628	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1132	-25	5	-2.16	356432282	309548	57.44	1157	1170	1131	1504	810	1157	1151.46	1.26	0	-6071	1213	1184	1167	1138	1121	1176	1130	45	347	100	830	1	1	45255561	512	-3.97	2.12	12	0.68	-285.00	535.00	1365	20220901	-17.07	798	20230103	41.85	1250	-9.44	20230214	798	41.85	20230103	1365	-17.07	20220901	798	41.85	20230103	0.45	N	009620	100	45 억		570441	N	N	0	N	00	N
20	20230628	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1145	-12	5	-1.04	250685704	216814	40.23	1157	1170	1140	1504	810	1157	1156.22	1.26	0	-24606	1213	1184	1167	1138	1121	1176	1130	45	347	100	830	1	1	45255561	518	-4.02	2.14	12	0.48	-285.00	535.00	1365	20220901	-16.12	798	20230103	43.48	1250	-8.40	20230214	798	43.48	20230103	1365	-16.12	20220901	798	43.48	20230103	0.45	N	009620	100	45 억		570441	N	N	0	N	00	N
21	20230628	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1156	-1	5	-0.09	150631254	129663	24.06	1157	1170	1150	1504	810	1157	1161.71	1.26	0	-5531	1213	1184	1167	1138	1121	1176	1130	45	347	100	830	1	1	45255561	523	-4.06	2.16	12	0.29	-285.00	535.00	1365	20220901	-15.31	798	20230103	44.86	1250	-7.52	20230214	798	44.86	20230103	1365	-15.31	20220901	798	44.86	20230103	0.45	N	009620	100	45 억		570441	N	N	0	N	00	N
22	20230628	120214	57	100.00	KOSDAQ		금속	N	N	N	N		N	1160	3	2	0.26	135940084	116977	21.71	1157	1170	1150	1504	810	1157	1162.11	1.26	0	-1875	1213	1184	1167	1138	1121	1176	1130	45	347	100	830	1	1	45255561	525	-4.07	2.17	12	0.26	-285.00	535.00	1365	20220901	-15.02	798	20230103	45.36	1250	-7.20	20230214	798	45.36	20230103	1365	-15.02	20220901	798	45.36	20230103	0.45	N	009620	100	45 억		570441	N	N	0	N	00	N
23	20230628	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1168	11	2	0.95	113587908	97731	18.13	1157	1170	1150	1504	810	1157	1162.25	1.26	0	5449	1213	1184	1167	1138	1121	1176	1130	45	347	100	830	1	1	45255561	529	-4.10	2.18	12	0.22	-285.00	535.00	1365	20220901	-14.43	798	20230103	46.37	1250	-6.56	20230214	798	46.37	20230103	1365	-14.43	20220901	798	46.37	20230103	0.45	N	009620	100	45 억		570441	N	N	0	N	00	N
24	20230628	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1168	11	2	0.95	69570970	60016	11.14	1157	1168	1150	1504	810	1157	1159.21	1.26	0	4173	1213	1184	1167	1138	1121	1176	1130	45	347	100	830	1	1	45255561	529	-4.10	2.18	12	0.13	-285.00	535.00	1365	20220901	-14.43	798	20230103	46.37	1250	-6.56	20230214	798	46.37	20230103	1365	-14.43	20220901	798	46.37	20230103	0.45	N	009620	100	45 억		570441	N	N	0	N	00	N
25	20230628	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1151	-6	5	-0.52	6331368	5496	1.02	1157	1157	1150	1504	810	1157	1152.00	1.26	0	-2	1213	1184	1167	1138	1121	1176	1130	45	347	100	830	1	1	45255561	521	-4.04	2.15	12	0.01	-285.00	535.00	1365	20220901	-15.68	798	20230103	44.24	1250	-7.92	20230214	798	44.24	20230103	1365	-15.68	20220901	798	44.24	20230103	0.45	N	009620	100	45 억		570441	N	N	0	N	00	N
26	20230627	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1157	-13	5	-1.11	625345474	537842	55.28	1174	1196	1150	1521	819	1170	1162.69	1.27	0	10828	1279	1224	1195	1140	1111	1210	1126	45	351	100	840	1	1	45255561	524	-4.06	2.16	12	1.19	-285.00	535.00	1365	20220901	-15.24	798	20230103	44.99	1250	-7.44	20230214	798	44.99	20230103	1365	-15.24	20220901	798	44.99	20230103	0.65	N	009620	100	45 억		575941	N	N	0	N	00	N
27	20230627	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1161	-9	5	-0.77	602316074	518028	53.25	1174	1196	1150	1521	819	1170	1162.71	1.27	0	12150	1279	1224	1195	1140	1111	1210	1126	45	351	100	840	1	1	45255561	525	-4.07	2.17	12	1.14	-285.00	535.00	1365	20220901	-14.95	798	20230103	45.49	1250	-7.12	20230214	798	45.49	20230103	1365	-14.95	20220901	798	45.49	20230103	0.65	N	009620	100	45 억		575941	N	N	0	N	00	N
28	20230627	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1153	-17	5	-1.45	575668100	494989	50.88	1174	1196	1150	1521	819	1170	1162.99	1.27	0	13274	1279	1224	1195	1140	1111	1210	1126	45	351	100	840	1	1	45255561	522	-4.05	2.16	12	1.09	-285.00	535.00	1365	20220901	-15.53	798	20230103	44.49	1250	-7.76	20230214	798	44.49	20230103	1365	-15.53	20220901	798	44.49	20230103	0.65	N	009620	100	45 억		575941	N	N	0	N	00	N
29	20230627	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1153	-17	5	-1.45	505015063	433680	44.58	1174	1196	1150	1521	819	1170	1164.49	1.27	0	14012	1279	1224	1195	1140	1111	1210	1126	45	351	100	840	1	1	45255561	522	-4.05	2.16	12	0.96	-285.00	535.00	1365	20220901	-15.53	798	20230103	44.49	1250	-7.76	20230214	798	44.49	20230103	1365	-15.53	20220901	798	44.49	20230103	0.65	N	009620	100	45 억		575941	N	N	0	N	00	N
30	20230627	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1168	-2	5	-0.17	435810427	373924	38.43	1174	1196	1155	1521	819	1170	1165.51	1.27	0	14758	1279	1224	1195	1140	1111	1210	1126	45	351	100	840	1	1	45255561	529	-4.10	2.18	12	0.83	-285.00	535.00	1365	20220901	-14.43	798	20230103	46.37	1250	-6.56	20230214	798	46.37	20230103	1365	-14.43	20220901	798	46.37	20230103	0.65	N	009620	100	45 억		575941	N	N	0	N	00	N
31	20230627	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1163	-7	5	-0.60	413289565	354569	36.45	1174	1196	1155	1521	819	1170	1165.61	1.27	0	17923	1279	1224	1195	1140	1111	1210	1126	45	351	100	840	1	1	45255561	526	-4.08	2.17	12	0.78	-285.00	535.00	1365	20220901	-14.80	798	20230103	45.74	1250	-6.96	20230214	798	45.74	20230103	1365	-14.80	20220901	798	45.74	20230103	0.65	N	009620	100	45 억		575941	N	N	0	N	00	N
32	20230627	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1157	-13	5	-1.11	232512866	200168	20.57	1174	1177	1155	1521	819	1170	1161.59	1.27	0	26260	1279	1224	1195	1140	1111	1210	1126	45	351	100	840	1	1	45255561	524	-4.06	2.16	12	0.44	-285.00	535.00	1365	20220901	-15.24	798	20230103	44.99	1250	-7.44	20230214	798	44.99	20230103	1365	-15.24	20220901	798	44.99	20230103	0.65	N	009620	100	45 억		575941	N	N	0	N	00	N
33	20230627	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1170	0	3	0.00	18798063	16033	1.65	1174	1174	1170	1521	819	1170	1172.46	1.27	0	-1276	1279	1224	1195	1140	1111	1210	1126	45	351	100	840	1	1	45255561	529	-4.11	2.19	12	0.04	-285.00	535.00	1365	20220901	-14.29	798	20230103	46.62	1250	-6.40	20230214	798	46.62	20230103	1365	-14.29	20220901	798	46.62	20230103	0.65	N	009620	100	45 억		575941	N	N	0	N	00	N
34	20230626	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1170	-56	5	-4.57	1153347552	966922	51.50	1248	1250	1166	1593	859	1226	1192.81	1.66	0	-192436	1290	1258	1213	1181	1136	1274	1197	45	367	100	880	1	1	45255561	529	-4.11	2.19	12	2.14	-285.00	535.00	1365	20220901	-14.29	798	20230103	46.62	1250	0.00	20230214	798	46.62	20230103	1365	-14.29	20220901	798	46.62	20230103	0.68	N	009620	100	45 억		752941	N	N	0	N	00	N
35	20230626	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1180	-46	5	-3.75	1092417201	915012	48.74	1248	1250	1166	1593	859	1226	1193.88	1.66	0	-195179	1290	1258	1213	1181	1136	1274	1197	45	367	100	880	1	1	45255561	534	-4.14	2.21	12	2.02	-285.00	535.00	1365	20220901	-13.55	798	20230103	47.87	1250	0.00	20230214	798	47.87	20230103	1365	-13.55	20220901	798	47.87	20230103	0.68	N	009620	100	45 억		752941	N	N	0	N	00	N
36	20230626	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1172	-54	5	-4.40	1009059889	844050	44.96	1248	1250	1166	1593	859	1226	1195.50	1.66	0	-178199	1290	1258	1213	1181	1136	1274	1197	45	367	100	880	1	1	45255561	530	-4.11	2.19	12	1.87	-285.00	535.00	1365	20220901	-14.14	798	20230103	46.87	1250	0.00	20230214	798	46.87	20230103	1365	-14.14	20220901	798	46.87	20230103	0.68	N	009620	100	45 억		752941	N	N	0	N	00	N
37	20230626	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1176	-50	5	-4.08	954572571	797535	42.48	1248	1250	1166	1593	859	1226	1196.90	1.66	0	-174099	1290	1258	1213	1181	1136	1274	1197	45	367	100	880	1	1	45255561	532	-4.13	2.20	12	1.76	-285.00	535.00	1365	20220901	-13.85	798	20230103	47.37	1250	0.00	20230214	798	47.37	20230103	1365	-13.85	20220901	798	47.37	20230103	0.68	N	009620	100	45 억		752941	N	N	0	N	00	N
38	20230626	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1179	-47	5	-3.83	902600768	753289	40.12	1248	1250	1166	1593	859	1226	1198.21	1.66	0	-168425	1290	1258	1213	1181	1136	1274	1197	45	367	100	880	1	1	45255561	534	-4.14	2.20	12	1.66	-285.00	535.00	1365	20220901	-13.63	798	20230103	47.74	1250	0.00	20230214	798	47.74	20230103	1365	-13.63	20220901	798	47.74	20230103	0.68	N	009620	100	45 억		752941	N	N	0	N	00	N
39	20230626	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1179	-47	5	-3.83	882748800	736463	39.23	1248	1250	1166	1593	859	1226	1198.63	1.66	0	-164571	1290	1258	1213	1181	1136	1274	1197	45	367	100	880	1	1	45255561	534	-4.14	2.20	12	1.63	-285.00	535.00	1365	20220901	-13.63	798	20230103	47.74	1250	0.00	20230214	798	47.74	20230103	1365	-13.63	20220901	798	47.74	20230103	0.68	N	009620	100	45 억		752941	N	N	0	N	00	N
40	20230626	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1183	-43	5	-3.51	807730588	672825	35.84	1248	1250	1166	1593	859	1226	1200.50	1.66	0	-165291	1290	1258	1213	1181	1136	1274	1197	45	367	100	880	1	1	45255561	535	-4.15	2.21	12	1.49	-285.00	535.00	1365	20220901	-13.33	798	20230103	48.25	1250	0.00	20230214	798	48.25	20230103	1365	-13.33	20220901	798	48.25	20230103	0.68	N	009620	100	45 억		752941	N	N	0	N	00	N
41	20230626	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1229	3	2	0.24	179840740	144922	7.72	1248	1250	1224	1593	859	1226	1240.95	1.66	0	-74463	1290	1258	1213	1181	1136	1274	1197	45	367	100	880	1	1	45255561	556	-4.31	2.30	12	0.32	-285.00	535.00	1365	20220901	-9.96	798	20230103	54.01	1250	0.00	20230214	798	54.01	20230103	1365	-9.96	20220901	798	54.01	20230103	0.68	N	009620	100	45 억		752941	N	N	0	N	00	N
42	20230623	152907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1226	46	2	3.90	2179054879	1795987	197.42	1180	1245	1168	1534	826	1180	1213.29	1.54	0	82098	1251	1215	1193	1157	1135	1204	1146	45	354	100	840	1	1	45255561	555	-4.30	2.29	12	3.97	-285.00	535.00	1365	20220901	-10.18	798	20230103	53.63	1250	-1.92	20230214	798	53.63	20230103	1365	-10.18	20220901	798	53.63	20230103	0.69	N	009620	100	45 억		698272	N	N	0	N	00	N
43	20230623	140210	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	18	2	1.53	1799729802	1486631	163.42	1180	1245	1168	1534	826	1180	1210.61	1.54	0	92193	1251	1215	1193	1157	1135	1204	1146	45	354	100	840	1	1	45255561	542	-4.20	2.24	12	3.28	-285.00	535.00	1365	20220901	-12.23	798	20230103	50.13	1250	-4.16	20230214	798	50.13	20230103	1365	-12.23	20220901	798	50.13	20230103	0.69	N	009620	100	45 억		698272	N	N	0	N	00	N
44	20230622	161002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1180	-9	5	-0.76	1082722944	906361	112.45	1189	1229	1171	1545	833	1189	1194.59	1.45	0	46391	1248	1218	1190	1160	1132	1204	1146	45	356	100	850	1	1	45255561	534	-4.14	2.21	12	2.00	-285.00	535.00	1365	20220901	-13.55	798	20230103	47.87	1250	-5.60	20230214	798	47.87	20230103	1365	-13.55	20220901	798	47.87	20230103	0.77	N	009620	100	45 억		655641	N	N	0	N	00	N
45	20230622	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1177	-12	5	-1.01	1059701342	886843	110.02	1189	1229	1171	1545	833	1189	1194.91	1.45	0	46598	1248	1218	1190	1160	1132	1204	1146	45	356	100	850	1	1	45255561	533	-4.13	2.20	12	1.96	-285.00	535.00	1365	20220901	-13.77	798	20230103	47.49	1250	-5.84	20230214	798	47.49	20230103	1365	-13.77	20220901	798	47.49	20230103	0.77	N	009620	100	45 억		655641	N	N	0	N	00	N
46	20230622	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1178	-11	5	-0.93	976726600	816560	101.31	1189	1229	1171	1545	833	1189	1196.15	1.45	0	65175	1248	1218	1190	1160	1132	1204	1146	45	356	100	850	1	1	45255561	533	-4.13	2.20	12	1.80	-285.00	535.00	1365	20220901	-13.70	798	20230103	47.62	1250	-5.76	20230214	798	47.62	20230103	1365	-13.70	20220901	798	47.62	20230103	0.77	N	009620	100	45 억		655641	N	N	0	N	00	N
47	20230622	130940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	6	2	0.50	707993126	589974	73.19	1189	1229	1171	1545	833	1189	1200.04	1.45	0	-24329	1248	1218	1190	1160	1132	1204	1146	45	356	100	850	1	1	45255561	541	-4.19	2.23	12	1.30	-285.00	535.00	1365	20220901	-12.45	798	20230103	49.75	1250	-4.40	20230214	798	49.75	20230103	1365	-12.45	20220901	798	49.75	20230103	0.77	N	009620	100	45 억		655641	N	N	0	N	00	N
48	20230622	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	1201	12	2	1.01	595140036	495887	61.52	1189	1229	1171	1545	833	1189	1200.15	1.45	0	-32388	1248	1218	1190	1160	1132	1204	1146	45	356	100	850	1	1	45255561	544	-4.21	2.24	12	1.10	-285.00	535.00	1365	20220901	-12.01	798	20230103	50.50	1250	-3.92	20230214	798	50.50	20230103	1365	-12.01	20220901	798	50.50	20230103	0.77	N	009620	100	45 억		655641	N	N	0	N	00	N
49	20230622	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	6	2	0.50	281878489	236655	29.36	1189	1212	1171	1545	833	1189	1191.09	1.45	0	-64116	1248	1218	1190	1160	1132	1204	1146	45	356	100	850	1	1	45255561	541	-4.19	2.23	12	0.52	-285.00	535.00	1365	20220901	-12.45	798	20230103	49.75	1250	-4.40	20230214	798	49.75	20230103	1365	-12.45	20220901	798	49.75	20230103	0.77	N	009620	100	45 억		655641	N	N	0	N	00	N
50	20230622	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1186	-3	5	-0.25	221293390	185842	23.06	1189	1212	1171	1545	833	1189	1190.76	1.45	0	-64508	1248	1218	1190	1160	1132	1204	1146	45	356	100	850	1	1	45255561	537	-4.16	2.22	12	0.41	-285.00	535.00	1365	20220901	-13.11	798	20230103	48.62	1250	-5.12	20230214	798	48.62	20230103	1365	-13.11	20220901	798	48.62	20230103	0.77	N	009620	100	45 억		655641	N	N	0	N	00	N
51	20230622	090425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1186	-3	5	-0.25	17405146	14698	1.82	1189	1189	1177	1545	833	1189	1184.18	1.45	0	-5030	1248	1218	1190	1160	1132	1204	1146	45	356	100	850	1	1	45255561	537	-4.16	2.22	12	0.03	-285.00	535.00	1365	20220901	-13.11	798	20230103	48.62	1250	-5.12	20230214	798	48.62	20230103	1365	-13.11	20220901	798	48.62	20230103	0.77	N	009620	100	45 억		655641	N	N	0	N	00	N
52	20230621	160210	57	100.00	KOSDAQ		금속	N	N	N	N		N	1189	-20	5	-1.65	915934541	777513	43.01	1205	1220	1162	1571	847	1209	1178.02	1.48	0	-15868	1282	1245	1193	1156	1104	1264	1175	45	362	100	870	1	1	45255561	538	-4.17	2.22	12	1.72	-285.00	535.00	1365	20220901	-12.89	798	20230103	49.00	1250	-4.88	20230214	798	49.00	20230103	1365	-12.89	20220901	798	49.00	20230103	0.67	N	009620	100	45 억		670392	N	N	0	N	00	N
53	20230621	150856	57	100.00	KOSDAQ		금속	N	N	N	N		N	1180	-29	5	-2.40	877138029	744839	41.21	1205	1220	1162	1571	847	1209	1177.62	1.48	0	-13966	1282	1245	1193	1156	1104	1264	1175	45	362	100	870	1	1	45255561	534	-4.14	2.21	12	1.65	-285.00	535.00	1365	20220901	-13.55	798	20230103	47.87	1250	-5.60	20230214	798	47.87	20230103	1365	-13.55	20220901	798	47.87	20230103	0.67	N	009620	100	45 억		670392	N	N	0	N	00	N
54	20230621	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1176	-33	5	-2.73	779570842	661697	36.61	1205	1220	1162	1571	847	1209	1178.14	1.48	0	-11319	1282	1245	1193	1156	1104	1264	1175	45	362	100	870	1	1	45255561	532	-4.13	2.20	12	1.46	-285.00	535.00	1365	20220901	-13.85	798	20230103	47.37	1250	-5.92	20230214	798	47.37	20230103	1365	-13.85	20220901	798	47.37	20230103	0.67	N	009620	100	45 억		670392	N	N	0	N	00	N
55	20230621	130915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1172	-37	5	-3.06	725278491	615496	34.05	1205	1220	1162	1571	847	1209	1178.36	1.48	0	-4949	1282	1245	1193	1156	1104	1264	1175	45	362	100	870	1	1	45255561	530	-4.11	2.19	12	1.36	-285.00	535.00	1365	20220901	-14.14	798	20230103	46.87	1250	-6.24	20230214	798	46.87	20230103	1365	-14.14	20220901	798	46.87	20230103	0.67	N	009620	100	45 억		670392	N	N	0	N	00	N
56	20230621	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1162	-47	5	-3.89	674948530	572488	31.67	1205	1220	1162	1571	847	1209	1178.97	1.48	0	-1315	1282	1245	1193	1156	1104	1264	1175	45	362	100	870	1	1	45255561	526	-4.08	2.17	12	1.27	-285.00	535.00	1365	20220901	-14.87	798	20230103	45.61	1250	-7.04	20230214	798	45.61	20230103	1365	-14.87	20220901	798	45.61	20230103	0.67	N	009620	100	45 억		670392	N	N	0	N	00	N
57	20230621	110923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1174	-35	5	-2.89	577536284	488954	27.05	1205	1220	1164	1571	847	1209	1181.17	1.48	0	1440	1282	1245	1193	1156	1104	1264	1175	45	362	100	870	1	1	45255561	531	-4.12	2.19	12	1.08	-285.00	535.00	1365	20220901	-13.99	798	20230103	47.12	1250	-6.08	20230214	798	47.12	20230103	1365	-13.99	20220901	798	47.12	20230103	0.67	N	009620	100	45 억		670392	N	N	0	N	00	N
58	20230621	100646	57	100.00	KOSDAQ		금속	N	N	N	N		N	1173	-36	5	-2.98	403005001	339742	18.80	1205	1220	1165	1571	847	1209	1186.21	1.48	0	-237	1282	1245	1193	1156	1104	1264	1175	45	362	100	870	1	1	45255561	531	-4.12	2.19	12	0.75	-285.00	535.00	1365	20220901	-14.07	798	20230103	46.99	1250	-6.16	20230214	798	46.99	20230103	1365	-14.07	20220901	798	46.99	20230103	0.67	N	009620	100	45 억		670392	N	N	0	N	00	N
59	20230621	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	-14	5	-1.16	75123697	62608	3.46	1205	1209	1190	1571	847	1209	1199.91	1.48	0	-274	1282	1245	1193	1156	1104	1264	1175	45	362	100	870	1	1	45255561	541	-4.19	2.23	12	0.14	-285.00	535.00	1365	20220901	-12.45	798	20230103	49.75	1250	-4.40	20230214	798	49.75	20230103	1365	-12.45	20220901	798	49.75	20230103	0.67	N	009620	100	45 억		670392	N	N	0	N	00	N
60	20230620	160129	57	100.00	KOSDAQ		금속	N	N	N	N		N	1209	45	2	3.87	2106150032	1757144	100.00	1164	1230	1141	1513	815	1164	1198.58	1.57	0	-44638	1227	1195	1160	1128	1093	1211	1144	45	349	100	830	1	1	45255561	547	-4.24	2.26	12	3.88	-285.00	535.00	1365	20220901	-11.43	798	20230103	51.50	1250	-3.28	20230214	798	51.50	20230103	1365	-11.43	20220901	798	51.50	20230103	0.68	N	009620	100	45 억		710278	N	N	0	N	00	N
61	20230620	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	1213	49	2	4.21	1933865164	1615324	91.93	1164	1230	1141	1513	815	1164	1197.20	1.57	0	-26393	1227	1195	1160	1128	1093	1211	1144	45	349	100	830	1	1	45255561	549	-4.26	2.27	12	3.57	-285.00	535.00	1365	20220901	-11.14	798	20230103	52.01	1250	-2.96	20230214	798	52.01	20230103	1365	-11.14	20220901	798	52.01	20230103	0.68	N	009620	100	45 억		710278	N	N	0	N	00	N
62	20230620	140410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1176	12	2	1.03	966354758	815547	46.41	1164	1206	1141	1513	815	1164	1184.92	1.57	0	1251	1227	1195	1160	1128	1093	1211	1144	45	349	100	830	1	1	45255561	532	-4.13	2.20	12	1.80	-285.00	535.00	1365	20220901	-13.85	798	20230103	47.37	1250	-5.92	20230214	798	47.37	20230103	1365	-13.85	20220901	798	47.37	20230103	0.68	N	009620	100	45 억		710278	N	N	0	N	00	N
63	20230620	130658	57	100.00	KOSDAQ		금속	N	N	N	N		N	1190	26	2	2.23	884187435	746158	42.47	1164	1206	1141	1513	815	1164	1184.99	1.57	0	5781	1227	1195	1160	1128	1093	1211	1144	45	349	100	830	1	1	45255561	539	-4.18	2.22	12	1.65	-285.00	535.00	1365	20220901	-12.82	798	20230103	49.12	1250	-4.80	20230214	798	49.12	20230103	1365	-12.82	20220901	798	49.12	20230103	0.68	N	009620	100	45 억		710278	N	N	0	N	00	N
64	20230620	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1183	19	2	1.63	819510702	691745	39.37	1164	1206	1141	1513	815	1164	1184.70	1.57	0	588	1227	1195	1160	1128	1093	1211	1144	45	349	100	830	1	1	45255561	535	-4.15	2.21	12	1.53	-285.00	535.00	1365	20220901	-13.33	798	20230103	48.25	1250	-5.36	20230214	798	48.25	20230103	1365	-13.33	20220901	798	48.25	20230103	0.68	N	009620	100	45 억		710278	N	N	0	N	00	N
65	20230620	110419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1185	21	2	1.80	731164026	617089	35.12	1164	1206	1141	1513	815	1164	1184.86	1.57	0	-1423	1227	1195	1160	1128	1093	1211	1144	45	349	100	830	1	1	45255561	536	-4.16	2.21	12	1.36	-285.00	535.00	1365	20220901	-13.19	798	20230103	48.50	1250	-5.20	20230214	798	48.50	20230103	1365	-13.19	20220901	798	48.50	20230103	0.68	N	009620	100	45 억		710278	N	N	0	N	00	N
66	20230620	100919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	31	2	2.66	466787544	395444	22.51	1164	1202	1141	1513	815	1164	1180.42	1.57	0	-17848	1227	1195	1160	1128	1093	1211	1144	45	349	100	830	1	1	45255561	541	-4.19	2.23	12	0.87	-285.00	535.00	1365	20220901	-12.45	798	20230103	49.75	1250	-4.40	20230214	798	49.75	20230103	1365	-12.45	20220901	798	49.75	20230103	0.68	N	009620	100	45 억		710278	N	N	0	N	00	N
67	20230620	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1146	-18	5	-1.55	23759877	20571	1.17	1164	1164	1141	1513	815	1164	1154.97	1.57	0	-9127	1227	1195	1160	1128	1093	1211	1144	45	349	100	830	1	1	45255561	519	-4.02	2.14	12	0.05	-285.00	535.00	1365	20220901	-16.04	798	20230103	43.61	1250	-8.32	20230214	798	43.61	20230103	1365	-16.04	20220901	798	43.61	20230103	0.68	N	009620	100	45 억		710278	N	N	0	N	00	N
68	20230619	160900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1164	42	2	3.74	2037041705	1750197	513.88	1125	1192	1125	1458	786	1122	1163.89	1.28	0	96748	1145	1133	1122	1110	1099	1128	1105	45	336	100	800	1	1	45255561	527	-4.08	2.18	12	3.87	-285.00	535.00	1365	20220901	-14.73	798	20230103	45.86	1250	-6.88	20230214	798	45.86	20230103	1365	-14.73	20220901	798	45.86	20230103	0.64	N	009620	100	45 억		578112	N	N	0	N	00	N
69	20230619	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	1159	37	2	3.30	1992156991	1711543	502.53	1125	1192	1125	1458	786	1122	1163.95	1.28	0	97315	1145	1133	1122	1110	1099	1128	1105	45	336	100	800	1	1	45255561	525	-4.07	2.17	12	3.78	-285.00	535.00	1365	20220901	-15.09	798	20230103	45.24	1250	-7.28	20230214	798	45.24	20230103	1365	-15.09	20220901	798	45.24	20230103	0.64	N	009620	100	45 억		578112	N	N	0	N	00	N
70	20230619	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1158	36	2	3.21	1906908129	1637853	480.89	1125	1192	1125	1458	786	1122	1164.27	1.28	0	90772	1145	1133	1122	1110	1099	1128	1105	45	336	100	800	1	1	45255561	524	-4.06	2.16	12	3.62	-285.00	535.00	1365	20220901	-15.16	798	20230103	45.11	1250	-7.36	20230214	798	45.11	20230103	1365	-15.16	20220901	798	45.11	20230103	0.64	N	009620	100	45 억		578112	N	N	0	N	00	N
71	20230619	130207	57	100.00	KOSDAQ		금속	N	N	N	N		N	1165	43	2	3.83	1734623994	1488956	437.17	1125	1192	1125	1458	786	1122	1164.99	1.28	0	84526	1145	1133	1122	1110	1099	1128	1105	45	336	100	800	1	1	45255561	527	-4.09	2.18	12	3.29	-285.00	535.00	1365	20220901	-14.65	798	20230103	45.99	1250	-6.80	20230214	798	45.99	20230103	1365	-14.65	20220901	798	45.99	20230103	0.64	N	009620	100	45 억		578112	N	N	0	N	00	N
72	20230619	120118	57	100.00	KOSDAQ		금속	N	N	N	N		N	1161	39	2	3.48	796186638	690012	202.60	1125	1173	1125	1458	786	1122	1153.87	1.28	0	24946	1145	1133	1122	1110	1099	1128	1105	45	336	100	800	1	1	45255561	525	-4.07	2.17	12	1.52	-285.00	535.00	1365	20220901	-14.95	798	20230103	45.49	1250	-7.12	20230214	798	45.49	20230103	1365	-14.95	20220901	798	45.49	20230103	0.64	N	009620	100	45 억		578112	N	N	0	N	00	N
73	20230619	110259	57	100.00	KOSDAQ		금속	N	N	N	N		N	1150	28	2	2.50	347770014	303706	89.17	1125	1159	1125	1458	786	1122	1145.09	1.28	0	12632	1145	1133	1122	1110	1099	1128	1105	45	336	100	800	1	1	45255561	520	-4.04	2.15	12	0.67	-285.00	535.00	1365	20220901	-15.75	798	20230103	44.11	1250	-8.00	20230214	798	44.11	20230103	1365	-15.75	20220901	798	44.11	20230103	0.64	N	009620	100	45 억		578112	N	N	0	N	00	N
74	20230619	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	1151	29	2	2.58	285752172	249431	73.24	1125	1159	1125	1458	786	1122	1145.62	1.28	0	14667	1145	1133	1122	1110	1099	1128	1105	45	336	100	800	1	1	45255561	521	-4.04	2.15	12	0.55	-285.00	535.00	1365	20220901	-15.68	798	20230103	44.24	1250	-7.92	20230214	798	44.24	20230103	1365	-15.68	20220901	798	44.24	20230103	0.64	N	009620	100	45 억		578112	N	N	0	N	00	N
75	20230619	091037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1148	26	2	2.32	125475957	109732	32.22	1125	1151	1125	1458	786	1122	1143.48	1.28	0	15573	1145	1133	1122	1110	1099	1128	1105	45	336	100	800	1	1	45255561	520	-4.03	2.15	12	0.24	-285.00	535.00	1365	20220901	-15.90	798	20230103	43.86	1250	-8.16	20230214	798	43.86	20230103	1365	-15.90	20220901	798	43.86	20230103	0.64	N	009620	100	45 억		578112	N	N	0	N	00	N
76	20230616	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1122	-12	5	-1.06	376044001	335240	75.56	1134	1134	1111	1474	794	1134	1121.69	1.19	0	39217	1175	1154	1128	1107	1081	1165	1118	45	340	100	810	1	1	45255561	508	-3.94	2.10	12	0.74	-285.00	535.00	1370	20220615	-18.10	798	20230103	40.60	1250	-10.24	20230214	798	40.60	20230103	1365	-17.80	20220901	798	40.60	20230103	0.76	N	009620	100	45 억		537893	N	N	0	N	00	N
77	20230616	150932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1124	-10	5	-0.88	349324393	311431	70.19	1134	1134	1111	1474	794	1134	1121.66	1.19	0	39467	1175	1154	1128	1107	1081	1165	1118	45	340	100	810	1	1	45255561	509	-3.94	2.10	12	0.69	-285.00	535.00	1370	20220615	-17.96	798	20230103	40.85	1250	-10.08	20230214	798	40.85	20230103	1365	-17.66	20220901	798	40.85	20230103	0.76	N	009620	100	45 억		537893	N	N	0	N	00	N
78	20230616	141017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1125	-9	5	-0.79	326408708	291041	65.60	1134	1134	1111	1474	794	1134	1121.50	1.19	0	40204	1175	1154	1128	1107	1081	1165	1118	45	340	100	810	1	1	45255561	509	-3.95	2.10	12	0.64	-285.00	535.00	1370	20220615	-17.88	798	20230103	40.98	1250	-10.00	20230214	798	40.98	20230103	1365	-17.58	20220901	798	40.98	20230103	0.76	N	009620	100	45 억		537893	N	N	0	N	00	N
79	20230616	130114	57	100.00	KOSDAQ		금속	N	N	N	N		N	1125	-9	5	-0.79	259205513	231426	52.16	1134	1134	1111	1474	794	1134	1120.01	1.19	0	38252	1175	1154	1128	1107	1081	1165	1118	45	340	100	810	1	1	45255561	509	-3.95	2.10	12	0.51	-285.00	535.00	1370	20220615	-17.88	798	20230103	40.98	1250	-10.00	20230214	798	40.98	20230103	1365	-17.58	20220901	798	40.98	20230103	0.76	N	009620	100	45 억		537893	N	N	0	N	00	N
80	20230616	121034	57	100.00	KOSDAQ		금속	N	N	N	N		N	1122	-12	5	-1.06	219949987	196360	44.26	1134	1134	1111	1474	794	1134	1120.10	1.19	0	34278	1175	1154	1128	1107	1081	1165	1118	45	340	100	810	1	1	45255561	508	-3.94	2.10	12	0.43	-285.00	535.00	1370	20220615	-18.10	798	20230103	40.60	1250	-10.24	20230214	798	40.60	20230103	1365	-17.80	20220901	798	40.60	20230103	0.76	N	009620	100	45 억		537893	N	N	0	N	00	N
81	20230616	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	1120	-14	5	-1.23	180346713	160959	36.28	1134	1134	1111	1474	794	1134	1120.41	1.19	0	21677	1175	1154	1128	1107	1081	1165	1118	45	340	100	810	1	1	45255561	507	-3.93	2.09	12	0.36	-285.00	535.00	1370	20220615	-18.25	798	20230103	40.35	1250	-10.40	20230214	798	40.35	20230103	1365	-17.95	20220901	798	40.35	20230103	0.76	N	009620	100	45 억		537893	N	N	0	N	00	N
82	20230616	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1121	-13	5	-1.15	87712110	77992	17.58	1134	1134	1119	1474	794	1134	1124.57	1.19	0	12081	1175	1154	1128	1107	1081	1165	1118	45	340	100	810	1	1	45255561	507	-3.93	2.10	12	0.17	-285.00	535.00	1370	20220615	-18.18	798	20230103	40.48	1250	-10.32	20230214	798	40.48	20230103	1365	-17.88	20220901	798	40.48	20230103	0.76	N	009620	100	45 억		537893	N	N	0	N	00	N
83	20230616	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1120	-14	5	-1.23	32866060	29202	6.58	1134	1134	1120	1474	794	1134	1125.32	1.19	0	6835	1175	1154	1128	1107	1081	1165	1118	45	340	100	810	1	1	45255561	507	-3.93	2.09	12	0.06	-285.00	535.00	1370	20220615	-18.25	798	20230103	40.35	1250	-10.40	20230214	798	40.35	20230103	1365	-17.95	20220901	798	40.35	20230103	0.76	N	009620	100	45 억		537893	N	N	0	N	00	N
84	20230615	150920	57	100.00	KOSDAQ		금속	N	N	N	N		N	1123	-10	5	-0.88	480566861	426677	27.38	1130	1149	1102	1472	794	1133	1126.30	1.06	0	60104	1189	1161	1142	1114	1095	1151	1104	45	339	100	810	1	1	45255561	508	-3.94	2.10	12	0.94	-285.00	535.00	1370	20220614	-18.03	798	20230103	40.73	1250	-10.16	20230214	798	40.73	20230103	1370	-18.03	20220615	798	40.73	20230103	0.65	N	009620	100	45 억		481667	N	N	0	N	00	N
85	20230615	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1119	-14	5	-1.24	457581612	406119	26.06	1130	1149	1102	1472	794	1133	1126.72	1.06	0	60814	1189	1161	1142	1114	1095	1151	1104	45	339	100	810	1	1	45255561	506	-3.93	2.09	12	0.90	-285.00	535.00	1370	20220614	-18.32	798	20230103	40.23	1250	-10.48	20230214	798	40.23	20230103	1370	-18.32	20220615	798	40.23	20230103	0.65	N	009620	100	45 억		481667	N	N	0	N	00	N
86	20230615	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1120	-13	5	-1.15	434847967	385701	24.75	1130	1149	1102	1472	794	1133	1127.42	1.06	0	55297	1189	1161	1142	1114	1095	1151	1104	45	339	100	810	1	1	45255561	507	-3.93	2.09	12	0.85	-285.00	535.00	1370	20220614	-18.25	798	20230103	40.35	1250	-10.40	20230214	798	40.35	20230103	1370	-18.25	20220615	798	40.35	20230103	0.65	N	009620	100	45 억		481667	N	N	0	N	00	N
87	20230615	120410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1113	-20	5	-1.77	401807872	356051	22.85	1130	1149	1102	1472	794	1133	1128.51	1.06	0	44604	1189	1161	1142	1114	1095	1151	1104	45	339	100	810	1	1	45255561	504	-3.91	2.08	12	0.79	-285.00	535.00	1370	20220614	-18.76	798	20230103	39.47	1250	-10.96	20230214	798	39.47	20230103	1370	-18.76	20220615	798	39.47	20230103	0.65	N	009620	100	45 억		481667	N	N	0	N	00	N
88	20230615	110129	57	100.00	KOSDAQ		금속	N	N	N	N		N	1129	-4	5	-0.35	230184510	202240	12.98	1130	1149	1126	1472	794	1133	1138.17	1.06	0	1807	1189	1161	1142	1114	1095	1151	1104	45	339	100	810	1	1	45255561	511	-3.96	2.11	12	0.45	-285.00	535.00	1370	20220614	-17.59	798	20230103	41.48	1250	-9.68	20230214	798	41.48	20230103	1370	-17.59	20220615	798	41.48	20230103	0.65	N	009620	100	45 억		481667	N	N	0	N	00	N
89	20230611	184851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1079	4	2	0.37	369654221	339676	243.81	1081	1106	1075	1397	753	1075	1088.36	1.10	60633	57253	1098	1086	1073	1061	1048	1092	1067	45	322	100	770	1	1	45255561	488	-3.79	2.02	12	0.75	-285.00	535.00	1560	20220608	-30.83	798	20230103	35.21	1250	-13.68	20230214	798	35.21	20230103	1525	-29.25	20220609	798	35.21	20230103	0.64	N	009620	100	45 억		498895	N	N	0	N	00	N
90	20230611	181740	57	100.00	KOSDAQ		금속	N	N	N	N		N	1079	4	2	0.37	369654221	339676	243.81	1081	1106	1075	1397	753	1075	1088.36	1.10	60633	57253	1098	1086	1073	1061	1048	1092	1067	45	322	100	770	1	1	45255561	488	-3.79	2.02	12	0.75	-285.00	535.00	1560	20220608	-30.83	798	20230103	35.21	1250	-13.68	20230214	798	35.21	20230103	1525	-29.25	20220609	798	35.21	20230103	0.64	N	009620	100	45 억		498895	N	N	0	N	00	N