KissMeData/186230/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	160827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10880	-30	5	-0.27	632372680	58993	74.34	10870	10980	10600	14180	7640	10910	10719.36	2.02	0	4507	11370	11140	10970	10740	10570	11055	10655	54	3270	500	7850	10	1	10820188	1177	-47.93	2.08	12	0.55	-227.00	5219.00	15300	20220914	-28.89	9910	20230103	9.79	13310	-18.26	20230201	9910	9.79	20230103	15300	-28.89	20220914	9910	9.79	20230103	3.53	N	186230	500	54 억		218526	N	N	0	N	00	N
3	20230630	150830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10870	-40	5	-0.37	601297450	56137	70.74	10870	10980	10600	14180	7640	10910	10711.14	2.02	0	4506	11370	11140	10970	10740	10570	11055	10655	54	3270	500	7850	10	1	10820188	1176	-47.89	2.08	12	0.52	-227.00	5219.00	15300	20220914	-28.95	9910	20230103	9.69	13310	-18.33	20230201	9910	9.69	20230103	15300	-28.95	20220914	9910	9.69	20230103	3.53	N	186230	500	54 억		218526	N	N	0	N	00	N
4	20230630	140828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10860	-50	5	-0.46	570867740	53338	67.21	10870	10980	10600	14180	7640	10910	10702.72	2.02	0	5040	11370	11140	10970	10740	10570	11055	10655	54	3270	500	7850	10	1	10820188	1175	-47.84	2.08	12	0.49	-227.00	5219.00	15300	20220914	-29.02	9910	20230103	9.59	13310	-18.41	20230201	9910	9.59	20230103	15300	-29.02	20220914	9910	9.59	20230103	3.53	N	186230	500	54 억		218526	N	N	0	N	00	N
5	20230630	130828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10780	-130	5	-1.19	505594320	47286	59.58	10870	10870	10600	14180	7640	10910	10692.12	2.02	0	4435	11370	11140	10970	10740	10570	11055	10655	54	3270	500	7850	10	1	10820188	1166	-47.49	2.07	12	0.44	-227.00	5219.00	15300	20220914	-29.54	9910	20230103	8.78	13310	-19.01	20230201	9910	8.78	20230103	15300	-29.54	20220914	9910	8.78	20230103	3.53	N	186230	500	54 억		218526	N	N	0	N	00	N
6	20230630	120826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10750	-160	5	-1.47	479216830	44833	56.49	10870	10870	10600	14180	7640	10910	10688.78	2.02	0	4442	11370	11140	10970	10740	10570	11055	10655	54	3270	500	7850	10	1	10820188	1163	-47.36	2.06	12	0.41	-227.00	5219.00	15300	20220914	-29.74	9910	20230103	8.48	13310	-19.23	20230201	9910	8.48	20230103	15300	-29.74	20220914	9910	8.48	20230103	3.53	N	186230	500	54 억		218526	N	N	0	N	00	N
7	20230630	110828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10700	-210	5	-1.92	443779670	41523	52.32	10870	10870	10600	14180	7640	10910	10687.40	2.02	0	4365	11370	11140	10970	10740	10570	11055	10655	54	3270	500	7850	10	1	10820188	1158	-47.14	2.05	12	0.38	-227.00	5219.00	15300	20220914	-30.07	9910	20230103	7.97	13310	-19.61	20230201	9910	7.97	20230103	15300	-30.07	20220914	9910	7.97	20230103	3.53	N	186230	500	54 억		218526	N	N	0	N	00	N
8	20230630	100828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10630	-280	5	-2.57	372383820	34825	43.88	10870	10870	10600	14180	7640	10910	10692.82	2.02	0	2899	11370	11140	10970	10740	10570	11055	10655	54	3270	500	7850	10	1	10820188	1150	-46.83	2.04	12	0.32	-227.00	5219.00	15300	20220914	-30.52	9910	20230103	7.27	13310	-20.14	20230201	9910	7.27	20230103	15300	-30.52	20220914	9910	7.27	20230103	3.53	N	186230	500	54 억		218526	N	N	0	N	00	N
9	20230630	090828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10850	-60	5	-0.55	27269540	2512	3.17	10870	10870	10830	14180	7640	10910	10855.05	2.02	0	-404	11370	11140	10970	10740	10570	11055	10655	54	3270	500	7850	10	1	10820188	1174	-47.80	2.08	12	0.02	-227.00	5219.00	15300	20220914	-29.08	9910	20230103	9.49	13310	-18.48	20230201	9910	9.49	20230103	15300	-29.08	20220914	9910	9.49	20230103	3.53	N	186230	500	54 억		218526	N	N	0	N	00	N
10	20230629	160826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10910	-210	5	-1.89	810310140	73949	78.35	11130	11200	10800	14450	7790	11120	10957.75	2.16	0	-15427	11453	11286	11133	10966	10813	11210	10890	54	3330	500	8000	10	1	10820188	1180	-48.06	2.09	12	0.68	-227.00	5219.00	15300	20220914	-28.69	9910	20230103	10.09	13310	-18.03	20230201	9910	10.09	20230103	15300	-28.69	20220914	9910	10.09	20230103	3.55	N	186230	500	54 억		233926	N	N	0	N	00	N
11	20230629	150823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10880	-240	5	-2.16	752586540	68649	72.73	11130	11200	10800	14450	7790	11120	10962.82	2.16	0	-15401	11453	11286	11133	10966	10813	11210	10890	54	3330	500	8000	10	1	10820188	1177	-47.93	2.08	12	0.63	-227.00	5219.00	15300	20220914	-28.89	9910	20230103	9.79	13310	-18.26	20230201	9910	9.79	20230103	15300	-28.89	20220914	9910	9.79	20230103	3.55	N	186230	500	54 억		233926	N	N	0	N	00	N
12	20230629	140821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10910	-210	5	-1.89	602480060	54830	58.09	11130	11200	10870	14450	7790	11120	10988.15	2.16	0	-12640	11453	11286	11133	10966	10813	11210	10890	54	3330	500	8000	10	1	10820188	1180	-48.06	2.09	12	0.51	-227.00	5219.00	15300	20220914	-28.69	9910	20230103	10.09	13310	-18.03	20230201	9910	10.09	20230103	15300	-28.69	20220914	9910	10.09	20230103	3.55	N	186230	500	54 억		233926	N	N	0	N	00	N
13	20230629	130822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10950	-170	5	-1.53	559887440	50931	53.96	11130	11200	10870	14450	7790	11120	10993.06	2.16	0	-11374	11453	11286	11133	10966	10813	11210	10890	54	3330	500	8000	10	1	10820188	1185	-48.24	2.10	12	0.47	-227.00	5219.00	15300	20220914	-28.43	9910	20230103	10.49	13310	-17.73	20230201	9910	10.49	20230103	15300	-28.43	20220914	9910	10.49	20230103	3.55	N	186230	500	54 억		233926	N	N	0	N	00	N
14	20230629	120825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10890	-230	5	-2.07	511728980	46514	49.28	11130	11200	10870	14450	7790	11120	11001.61	2.16	0	-10543	11453	11286	11133	10966	10813	11210	10890	54	3330	500	8000	10	1	10820188	1178	-47.97	2.09	12	0.43	-227.00	5219.00	15300	20220914	-28.82	9910	20230103	9.89	13310	-18.18	20230201	9910	9.89	20230103	15300	-28.82	20220914	9910	9.89	20230103	3.55	N	186230	500	54 억		233926	N	N	0	N	00	N
15	20230629	110826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10930	-190	5	-1.71	345823890	31289	33.15	11130	11200	10930	14450	7790	11120	11052.57	2.16	0	-9299	11453	11286	11133	10966	10813	11210	10890	54	3330	500	8000	10	1	10820188	1183	-48.15	2.09	12	0.29	-227.00	5219.00	15300	20220914	-28.56	9910	20230103	10.29	13310	-17.88	20230201	9910	10.29	20230103	15300	-28.56	20220914	9910	10.29	20230103	3.55	N	186230	500	54 억		233926	N	N	0	N	00	N
16	20230629	100827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11100	-20	5	-0.18	138068380	12415	13.15	11130	11200	11060	14450	7790	11120	11121.09	2.16	0	-2671	11453	11286	11133	10966	10813	11210	10890	54	3330	500	8000	10	1	10820188	1201	-48.90	2.13	12	0.11	-227.00	5219.00	15300	20220914	-27.45	9910	20230103	12.01	13310	-16.60	20230201	9910	12.01	20230103	15300	-27.45	20220914	9910	12.01	20230103	3.55	N	186230	500	54 억		233926	N	N	0	N	00	N
17	20230629	090747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11120	0	3	0.00	49057660	4406	4.67	11130	11200	11120	14450	7790	11120	11134.29	2.16	0	693	11453	11286	11133	10966	10813	11210	10890	54	3330	500	8000	10	1	10820188	1203	-48.99	2.13	12	0.04	-227.00	5219.00	15300	20220914	-27.32	9910	20230103	12.21	13310	-16.45	20230201	9910	12.21	20230103	15300	-27.32	20220914	9910	12.21	20230103	3.55	N	186230	500	54 억		233926	N	N	0	N	00	N
18	20230628	160813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11120	150	2	1.37	1045816700	94044	141.30	11160	11300	10980	14260	7680	10970	11120.50	2.01	0	16428	11350	11160	11050	10860	10750	11105	10805	54	3290	500	7890	10	1	10820188	1203	-48.99	2.13	12	0.87	-227.00	5219.00	15300	20220914	-27.32	9910	20230103	12.21	13310	-16.45	20230201	9910	12.21	20230103	15300	-27.32	20220914	9910	12.21	20230103	3.59	N	186230	500	54 억		217498	N	N	0	N	00	N
19	20230628	150820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11200	230	2	2.10	993475640	89340	134.23	11160	11300	10980	14260	7680	10970	11120.17	2.01	0	16161	11350	11160	11050	10860	10750	11105	10805	54	3290	500	7890	10	1	10820188	1212	-49.34	2.15	12	0.83	-227.00	5219.00	15300	20220914	-26.80	9910	20230103	13.02	13310	-15.85	20230201	9910	13.02	20230103	15300	-26.80	20220914	9910	13.02	20230103	3.59	N	186230	500	54 억		217498	N	N	0	N	00	N
20	20230628	140818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11240	270	2	2.46	771961990	69638	104.63	11160	11300	10980	14260	7680	10970	11085.36	2.01	0	14759	11350	11160	11050	10860	10750	11105	10805	54	3290	500	7890	10	1	10820188	1216	-49.52	2.15	12	0.64	-227.00	5219.00	15300	20220914	-26.54	9910	20230103	13.42	13310	-15.55	20230201	9910	13.42	20230103	15300	-26.54	20220914	9910	13.42	20230103	3.59	N	186230	500	54 억		217498	N	N	0	N	00	N
21	20230628	130818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11070	100	2	0.91	573444000	51814	77.85	11160	11200	10980	14260	7680	10970	11067.36	2.01	0	8704	11350	11160	11050	10860	10750	11105	10805	54	3290	500	7890	10	1	10820188	1198	-48.77	2.12	12	0.48	-227.00	5219.00	15300	20220914	-27.65	9910	20230103	11.71	13310	-16.83	20230201	9910	11.71	20230103	15300	-27.65	20220914	9910	11.71	20230103	3.59	N	186230	500	54 억		217498	N	N	0	N	00	N
22	20230628	120829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11030	60	2	0.55	482339500	43584	65.48	11160	11200	10980	14260	7680	10970	11066.89	2.01	0	6032	11350	11160	11050	10860	10750	11105	10805	54	3290	500	7890	10	1	10820188	1193	-48.59	2.11	12	0.40	-227.00	5219.00	15300	20220914	-27.91	9910	20230103	11.30	13310	-17.13	20230201	9910	11.30	20230103	15300	-27.91	20220914	9910	11.30	20230103	3.59	N	186230	500	54 억		217498	N	N	0	N	00	N
23	20230628	110823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11010	40	2	0.36	390510460	35239	52.94	11160	11200	11000	14260	7680	10970	11081.77	2.01	0	4993	11350	11160	11050	10860	10750	11105	10805	54	3290	500	7890	10	1	10820188	1191	-48.50	2.11	12	0.33	-227.00	5219.00	15300	20220914	-28.04	9910	20230103	11.10	13310	-17.28	20230201	9910	11.10	20230103	15300	-28.04	20220914	9910	11.10	20230103	3.59	N	186230	500	54 억		217498	N	N	0	N	00	N
24	20230628	100824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11090	120	2	1.09	332723000	29999	45.07	11160	11200	11000	14260	7680	10970	11091.14	2.01	0	3688	11350	11160	11050	10860	10750	11105	10805	54	3290	500	7890	10	1	10820188	1200	-48.85	2.12	12	0.28	-227.00	5219.00	15300	20220914	-27.52	9910	20230103	11.91	13310	-16.68	20230201	9910	11.91	20230103	15300	-27.52	20220914	9910	11.91	20230103	3.59	N	186230	500	54 억		217498	N	N	0	N	00	N
25	20230628	090821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11130	160	2	1.46	138929600	12494	18.77	11160	11200	11060	14260	7680	10970	11119.71	2.01	0	-1262	11350	11160	11050	10860	10750	11105	10805	54	3290	500	7890	10	1	10820188	1204	-49.03	2.13	12	0.12	-227.00	5219.00	15300	20220914	-27.25	9910	20230103	12.31	13310	-16.38	20230201	9910	12.31	20230103	15300	-27.25	20220914	9910	12.31	20230103	3.59	N	186230	500	54 억		217498	N	N	0	N	00	N
26	20230627	160819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10970	-50	5	-0.45	730669940	66274	113.78	11060	11240	10940	14320	7720	11020	11024.99	2.03	0	-2444	11213	11116	11023	10926	10833	11070	10880	54	3300	500	7930	10	1	10820188	1187	-48.33	2.10	12	0.61	-227.00	5219.00	15300	20220914	-28.30	9910	20230103	10.70	13310	-17.58	20230201	9910	10.70	20230103	15300	-28.30	20220914	9910	10.70	20230103	3.60	N	186230	500	54 억		219922	N	N	0	N	00	N
27	20230627	150825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10950	-70	5	-0.64	712516330	64619	110.94	11060	11240	10940	14320	7720	11020	11026.42	2.03	0	-2457	11213	11116	11023	10926	10833	11070	10880	54	3300	500	7930	10	1	10820188	1185	-48.24	2.10	12	0.60	-227.00	5219.00	15300	20220914	-28.43	9910	20230103	10.49	13310	-17.73	20230201	9910	10.49	20230103	15300	-28.43	20220914	9910	10.49	20230103	3.60	N	186230	500	54 억		219922	N	N	0	N	00	N
28	20230627	140834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10950	-70	5	-0.64	649451670	58868	101.06	11060	11240	10940	14320	7720	11020	11032.34	2.03	0	-924	11213	11116	11023	10926	10833	11070	10880	54	3300	500	7930	10	1	10820188	1185	-48.24	2.10	12	0.54	-227.00	5219.00	15300	20220914	-28.43	9910	20230103	10.49	13310	-17.73	20230201	9910	10.49	20230103	15300	-28.43	20220914	9910	10.49	20230103	3.60	N	186230	500	54 억		219922	N	N	0	N	00	N
29	20230627	130832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10990	-30	5	-0.27	546685890	49498	84.98	11060	11240	10950	14320	7720	11020	11044.61	2.03	0	2085	11213	11116	11023	10926	10833	11070	10880	54	3300	500	7930	10	1	10820188	1189	-48.41	2.11	12	0.46	-227.00	5219.00	15300	20220914	-28.17	9910	20230103	10.90	13310	-17.43	20230201	9910	10.90	20230103	15300	-28.17	20220914	9910	10.90	20230103	3.60	N	186230	500	54 억		219922	N	N	0	N	00	N
30	20230627	120833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10970	-50	5	-0.45	506708810	45859	78.73	11060	11240	10950	14320	7720	11020	11049.28	2.03	0	3358	11213	11116	11023	10926	10833	11070	10880	54	3300	500	7930	10	1	10820188	1187	-48.33	2.10	12	0.42	-227.00	5219.00	15300	20220914	-28.30	9910	20230103	10.70	13310	-17.58	20230201	9910	10.70	20230103	15300	-28.30	20220914	9910	10.70	20230103	3.60	N	186230	500	54 억		219922	N	N	0	N	00	N
31	20230627	110840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11030	10	2	0.09	389942240	35230	60.48	11060	11240	10950	14320	7720	11020	11068.48	2.03	0	2954	11213	11116	11023	10926	10833	11070	10880	54	3300	500	7930	10	1	10820188	1193	-48.59	2.11	12	0.33	-227.00	5219.00	15300	20220914	-27.91	9910	20230103	11.30	13310	-17.13	20230201	9910	11.30	20230103	15300	-27.91	20220914	9910	11.30	20230103	3.60	N	186230	500	54 억		219922	N	N	0	N	00	N
32	20230627	100814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11030	10	2	0.09	284589310	25668	44.07	11060	11240	10950	14320	7720	11020	11087.33	2.03	0	4368	11213	11116	11023	10926	10833	11070	10880	54	3300	500	7930	10	1	10820188	1193	-48.59	2.11	12	0.24	-227.00	5219.00	15300	20220914	-27.91	9910	20230103	11.30	13310	-17.13	20230201	9910	11.30	20230103	15300	-27.91	20220914	9910	11.30	20230103	3.60	N	186230	500	54 억		219922	N	N	0	N	00	N
33	20230627	090820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11070	50	2	0.45	76602130	6958	11.95	11060	11070	10950	14320	7720	11020	11009.21	2.03	0	1791	11213	11116	11023	10926	10833	11070	10880	54	3300	500	7930	10	1	10820188	1198	-48.77	2.12	12	0.06	-227.00	5219.00	15300	20220914	-27.65	9910	20230103	11.71	13310	-16.83	20230201	9910	11.71	20230103	15300	-27.65	20220914	9910	11.71	20230103	3.60	N	186230	500	54 억		219922	N	N	0	N	00	N
34	20230626	160818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11020	-50	5	-0.45	626249000	56792	34.99	11080	11120	10930	14390	7750	11070	11027.02	2.06	0	-2544	11623	11346	11103	10826	10583	11485	10965	54	3320	500	7970	10	1	10820188	1192	-48.55	2.11	12	0.52	-227.00	5219.00	15300	20220914	-27.97	9910	20230103	11.20	13310	-17.21	20230201	9910	11.20	20230103	15300	-27.97	20220914	9910	11.20	20230103	3.68	N	186230	500	54 억		222430	N	N	0	N	00	N
35	20230626	150824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11000	-70	5	-0.63	573499070	51996	32.04	11080	11120	10930	14390	7750	11070	11029.58	2.06	0	-2291	11623	11346	11103	10826	10583	11485	10965	54	3320	500	7970	10	1	10820188	1190	-48.46	2.11	12	0.48	-227.00	5219.00	15300	20220914	-28.10	9910	20230103	11.00	13310	-17.36	20230201	9910	11.00	20230103	15300	-28.10	20220914	9910	11.00	20230103	3.68	N	186230	500	54 억		222430	N	N	0	N	00	N
36	20230626	140823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11000	-70	5	-0.63	481835220	43652	26.89	11080	11120	10930	14390	7750	11070	11038.01	2.06	0	-2443	11623	11346	11103	10826	10583	11485	10965	54	3320	500	7970	10	1	10820188	1190	-48.46	2.11	12	0.40	-227.00	5219.00	15300	20220914	-28.10	9910	20230103	11.00	13310	-17.36	20230201	9910	11.00	20230103	15300	-28.10	20220914	9910	11.00	20230103	3.68	N	186230	500	54 억		222430	N	N	0	N	00	N
37	20230626	130818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11010	-60	5	-0.54	455259620	41240	25.41	11080	11120	10930	14390	7750	11070	11039.18	2.06	0	-1990	11623	11346	11103	10826	10583	11485	10965	54	3320	500	7970	10	1	10820188	1191	-48.50	2.11	12	0.38	-227.00	5219.00	15300	20220914	-28.04	9910	20230103	11.10	13310	-17.28	20230201	9910	11.10	20230103	15300	-28.04	20220914	9910	11.10	20230103	3.68	N	186230	500	54 억		222430	N	N	0	N	00	N
38	20230626	120818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11000	-70	5	-0.63	431798850	39107	24.09	11080	11120	10930	14390	7750	11070	11041.38	2.06	0	-1881	11623	11346	11103	10826	10583	11485	10965	54	3320	500	7970	10	1	10820188	1190	-48.46	2.11	12	0.36	-227.00	5219.00	15300	20220914	-28.10	9910	20230103	11.00	13310	-17.36	20230201	9910	11.00	20230103	15300	-28.10	20220914	9910	11.00	20230103	3.68	N	186230	500	54 억		222430	N	N	0	N	00	N
39	20230626	110818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11040	-30	5	-0.27	399840960	36209	22.31	11080	11120	10930	14390	7750	11070	11042.49	2.06	0	-1488	11623	11346	11103	10826	10583	11485	10965	54	3320	500	7970	10	1	10820188	1195	-48.63	2.12	12	0.33	-227.00	5219.00	15300	20220914	-27.84	9910	20230103	11.40	13310	-17.05	20230201	9910	11.40	20230103	15300	-27.84	20220914	9910	11.40	20230103	3.68	N	186230	500	54 억		222430	N	N	0	N	00	N
40	20230626	100818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10940	-130	5	-1.17	335832900	30388	18.72	11080	11120	10930	14390	7750	11070	11051.42	2.06	0	-850	11623	11346	11103	10826	10583	11485	10965	54	3320	500	7970	10	1	10820188	1184	-48.19	2.10	12	0.28	-227.00	5219.00	15300	20220914	-28.50	9910	20230103	10.39	13310	-17.81	20230201	9910	10.39	20230103	15300	-28.50	20220914	9910	10.39	20230103	3.68	N	186230	500	54 억		222430	N	N	0	N	00	N
41	20230626	090820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11080	10	2	0.09	73834110	6671	4.11	11080	11080	11030	14390	7750	11070	11067.88	2.06	0	-2379	11623	11346	11103	10826	10583	11485	10965	54	3320	500	7970	10	1	10820188	1199	-48.81	2.12	12	0.06	-227.00	5219.00	15300	20220914	-27.58	9910	20230103	11.81	13310	-16.75	20230201	9910	11.81	20230103	15300	-27.58	20220914	9910	11.81	20230103	3.68	N	186230	500	54 억		222430	N	N	0	N	00	N
42	20230623	180409	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11070	160	2	1.47	1806671160	162309	94.74	10910	11380	10860	14180	7640	10910	11131.64	2.01	0	5094	11736	11322	11076	10662	10416	11200	10540	54	3270	500	7850	10	1	10820188	1198	-48.77	2.12	12	1.50	-227.00	5219.00	15300	20220914	-27.65	9910	20230103	11.71	13310	-16.83	20230201	9910	11.71	20230103	15300	-27.65	20220914	9910	11.71	20230103	3.91	N	186230	500	54 억		217337	N	N	0	N	00	N
43	20230623	140649	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10860	-50	5	-0.46	1539478720	137870	80.47	10910	11380	10860	14180	7640	10910	11166.24	2.01	0	-595	11736	11322	11076	10662	10416	11200	10540	54	3270	500	7850	10	1	10820188	1175	-47.84	2.08	12	1.27	-227.00	5219.00	15300	20220914	-29.02	9910	20230103	9.59	13310	-18.41	20230201	9910	9.59	20230103	15300	-29.02	20220914	9910	9.59	20230103	3.91	N	186230	500	54 억		217337	N	N	0	N	00	N
44	20230622	160534	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10910	-370	5	-3.28	1891762770	170979	110.35	11280	11490	10830	14660	7900	11280	11064.39	2.27	0	-28710	11706	11492	11166	10952	10626	11600	11060	54	3380	500	8120	10	1	10820188	1180	-48.06	2.09	12	1.58	-227.00	5219.00	15300	20220914	-28.69	9910	20230103	10.09	13310	-18.03	20230201	9910	10.09	20230103	15300	-28.69	20220914	9910	10.09	20230103	3.90	N	186230	500	54 억		245723	N	N	0	N	00	N
45	20230622	150902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10900	-380	5	-3.37	1720777500	155263	100.21	11280	11490	10890	14660	7900	11280	11082.98	2.27	0	-27999	11706	11492	11166	10952	10626	11600	11060	54	3380	500	8120	10	1	10820188	1179	-48.02	2.09	12	1.43	-227.00	5219.00	15300	20220914	-28.76	9910	20230103	9.99	13310	-18.11	20230201	9910	9.99	20230103	15300	-28.76	20220914	9910	9.99	20230103	3.90	N	186230	500	54 억		245723	N	N	0	N	00	N
46	20230622	140900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10990	-290	5	-2.57	1268174600	113862	73.49	11280	11490	10970	14660	7900	11280	11137.82	2.27	0	-17924	11706	11492	11166	10952	10626	11600	11060	54	3380	500	8120	10	1	10820188	1189	-48.41	2.11	12	1.05	-227.00	5219.00	15300	20220914	-28.17	9910	20230103	10.90	13310	-17.43	20230201	9910	10.90	20230103	15300	-28.17	20220914	9910	10.90	20230103	3.90	N	186230	500	54 억		245723	N	N	0	N	00	N
47	20230622	131002	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11040	-240	5	-2.13	1043555410	93517	60.36	11280	11490	10970	14660	7900	11280	11158.99	2.27	0	-14615	11706	11492	11166	10952	10626	11600	11060	54	3380	500	8120	10	1	10820188	1195	-48.63	2.12	12	0.86	-227.00	5219.00	15300	20220914	-27.84	9910	20230103	11.40	13310	-17.05	20230201	9910	11.40	20230103	15300	-27.84	20220914	9910	11.40	20230103	3.90	N	186230	500	54 억		245723	N	N	0	N	00	N
48	20230622	120145	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11040	-240	5	-2.13	1002940980	89835	57.98	11280	11490	10970	14660	7900	11280	11164.26	2.27	0	-12702	11706	11492	11166	10952	10626	11600	11060	54	3380	500	8120	10	1	10820188	1195	-48.63	2.12	12	0.83	-227.00	5219.00	15300	20220914	-27.84	9910	20230103	11.40	13310	-17.05	20230201	9910	11.40	20230103	15300	-27.84	20220914	9910	11.40	20230103	3.90	N	186230	500	54 억		245723	N	N	0	N	00	N
49	20230622	110951	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11020	-260	5	-2.30	948506060	84912	54.80	11280	11490	10970	14660	7900	11280	11170.46	2.27	0	-10408	11706	11492	11166	10952	10626	11600	11060	54	3380	500	8120	10	1	10820188	1192	-48.55	2.11	12	0.78	-227.00	5219.00	15300	20220914	-27.97	9910	20230103	11.20	13310	-17.21	20230201	9910	11.20	20230103	15300	-27.97	20220914	9910	11.20	20230103	3.90	N	186230	500	54 억		245723	N	N	0	N	00	N
50	20230622	100208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11040	-240	5	-2.13	719385430	64128	41.39	11280	11490	10980	14660	7900	11280	11217.96	2.27	0	-9366	11706	11492	11166	10952	10626	11600	11060	54	3380	500	8120	10	1	10820188	1195	-48.63	2.12	12	0.59	-227.00	5219.00	15300	20220914	-27.84	9910	20230103	11.40	13310	-17.05	20230201	9910	11.40	20230103	15300	-27.84	20220914	9910	11.40	20230103	3.90	N	186230	500	54 억		245723	N	N	0	N	00	N
51	20230622	090551	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11450	170	2	1.51	141907340	12495	8.06	11280	11490	11230	14660	7900	11280	11357.13	2.27	0	38	11706	11492	11166	10952	10626	11600	11060	54	3380	500	8120	10	1	10820188	1239	-50.44	2.19	12	0.12	-227.00	5219.00	15300	20220914	-25.16	9910	20230103	15.54	13310	-13.97	20230201	9910	15.54	20230103	15300	-25.16	20220914	9910	15.54	20230103	3.90	N	186230	500	54 억		245723	N	N	0	N	00	N
52	20230621	160215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11280	290	2	2.64	1706415000	153413	212.50	11120	11380	10840	14280	7700	10990	11122.25	2.26	0	-904	11250	11120	11020	10890	10790	11070	10840	54	3290	500	7910	10	1	10820188	1221	-49.69	2.16	12	1.42	-227.00	5219.00	15300	20220914	-26.27	9910	20230103	13.82	13310	-15.25	20230201	9910	13.82	20230103	15300	-26.27	20220914	9910	13.82	20230103	3.72	N	186230	500	54 억		244373	N	N	0	N	00	N
53	20230621	150456	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11290	300	2	2.73	1505157310	135551	187.76	11120	11380	10840	14280	7700	10990	11103.99	2.26	0	1170	11250	11120	11020	10890	10790	11070	10840	54	3290	500	7910	10	1	10820188	1222	-49.74	2.16	12	1.25	-227.00	5219.00	15300	20220914	-26.21	9910	20230103	13.93	13310	-15.18	20230201	9910	13.93	20230103	15300	-26.21	20220914	9910	13.93	20230103	3.72	N	186230	500	54 억		244373	N	N	0	N	00	N
54	20230621	140702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10990	0	3	0.00	824028910	75074	103.99	11120	11150	10840	14280	7700	10990	10976.22	2.26	0	4931	11250	11120	11020	10890	10790	11070	10840	54	3290	500	7910	10	1	10820188	1189	-48.41	2.11	12	0.69	-227.00	5219.00	15300	20220914	-28.17	9910	20230103	10.90	13310	-17.43	20230201	9910	10.90	20230103	15300	-28.17	20220914	9910	10.90	20230103	3.72	N	186230	500	54 억		244373	N	N	0	N	00	N
55	20230621	130712	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11140	150	2	1.36	745229000	67924	94.08	11120	11150	10840	14280	7700	10990	10971.51	2.26	0	5533	11250	11120	11020	10890	10790	11070	10840	54	3290	500	7910	10	1	10820188	1205	-49.07	2.13	12	0.63	-227.00	5219.00	15300	20220914	-27.19	9910	20230103	12.41	13310	-16.30	20230201	9910	12.41	20230103	15300	-27.19	20220914	9910	12.41	20230103	3.72	N	186230	500	54 억		244373	N	N	0	N	00	N
56	20230621	120909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11000	10	2	0.09	471065580	43165	59.79	11120	11120	10840	14280	7700	10990	10913.14	2.26	0	3182	11250	11120	11020	10890	10790	11070	10840	54	3290	500	7910	10	1	10820188	1190	-48.46	2.11	12	0.40	-227.00	5219.00	15300	20220914	-28.10	9910	20230103	11.00	13310	-17.36	20230201	9910	11.00	20230103	15300	-28.10	20220914	9910	11.00	20230103	3.72	N	186230	500	54 억		244373	N	N	0	N	00	N
57	20230621	110545	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10860	-130	5	-1.18	388034390	35564	49.26	11120	11120	10840	14280	7700	10990	10910.88	2.26	0	4633	11250	11120	11020	10890	10790	11070	10840	54	3290	500	7910	10	1	10820188	1175	-47.84	2.08	12	0.33	-227.00	5219.00	15300	20220914	-29.02	9910	20230103	9.59	13310	-18.41	20230201	9910	9.59	20230103	15300	-29.02	20220914	9910	9.59	20230103	3.72	N	186230	500	54 억		244373	N	N	0	N	00	N
58	20230621	100130	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10950	-40	5	-0.36	207936230	19009	26.33	11120	11120	10840	14280	7700	10990	10938.83	2.26	0	15	11250	11120	11020	10890	10790	11070	10840	54	3290	500	7910	10	1	10820188	1185	-48.24	2.10	12	0.18	-227.00	5219.00	15300	20220914	-28.43	9910	20230103	10.49	13310	-17.73	20230201	9910	10.49	20230103	15300	-28.43	20220914	9910	10.49	20230103	3.72	N	186230	500	54 억		244373	N	N	0	N	00	N
59	20230621	090920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10990	0	3	0.00	39554630	3580	4.96	11120	11120	10980	14280	7700	10990	11048.78	2.26	0	-1370	11250	11120	11020	10890	10790	11070	10840	54	3290	500	7910	10	1	10820188	1189	-48.41	2.11	12	0.03	-227.00	5219.00	15300	20220914	-28.17	9910	20230103	10.90	13310	-17.43	20230201	9910	10.90	20230103	15300	-28.17	20220914	9910	10.90	20230103	3.72	N	186230	500	54 억		244373	N	N	0	N	00	N
60	20230620	160726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10990	-180	5	-1.61	792799610	72193	40.22	11150	11150	10920	14520	7820	11170	10981.66	2.35	0	-9841	11863	11516	11263	10916	10663	11690	11090	54	3350	500	8040	10	1	10820188	1189	-48.41	2.11	12	0.67	-227.00	5219.00	15300	20220914	-28.17	9910	20230103	10.90	13310	-17.43	20230201	9910	10.90	20230103	15300	-28.17	20220914	9910	10.90	20230103	3.88	N	186230	500	54 억		253798	N	N	0	N	00	N
61	20230620	150654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10940	-230	5	-2.06	754465910	68692	38.27	11150	11150	10920	14520	7820	11170	10983.32	2.35	0	-9379	11863	11516	11263	10916	10663	11690	11090	54	3350	500	8040	10	1	10820188	1184	-48.19	2.10	12	0.63	-227.00	5219.00	15300	20220914	-28.50	9910	20230103	10.39	13310	-17.81	20230201	9910	10.39	20230103	15300	-28.50	20220914	9910	10.39	20230103	3.88	N	186230	500	54 억		253798	N	N	0	N	00	N
62	20230620	140349	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10980	-190	5	-1.70	654724840	59582	33.20	11150	11150	10920	14520	7820	11170	10988.63	2.35	0	-7581	11863	11516	11263	10916	10663	11690	11090	54	3350	500	8040	10	1	10820188	1188	-48.37	2.10	12	0.55	-227.00	5219.00	15300	20220914	-28.24	9910	20230103	10.80	13310	-17.51	20230201	9910	10.80	20230103	15300	-28.24	20220914	9910	10.80	20230103	3.88	N	186230	500	54 억		253798	N	N	0	N	00	N
63	20230620	130500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10970	-200	5	-1.79	583533080	53090	29.58	11150	11150	10920	14520	7820	11170	10991.39	2.35	0	-7549	11863	11516	11263	10916	10663	11690	11090	54	3350	500	8040	10	1	10820188	1187	-48.33	2.10	12	0.49	-227.00	5219.00	15300	20220914	-28.30	9910	20230103	10.70	13310	-17.58	20230201	9910	10.70	20230103	15300	-28.30	20220914	9910	10.70	20230103	3.88	N	186230	500	54 억		253798	N	N	0	N	00	N
64	20230620	120150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10930	-240	5	-2.15	557138210	50687	28.24	11150	11150	10920	14520	7820	11170	10991.74	2.35	0	-7431	11863	11516	11263	10916	10663	11690	11090	54	3350	500	8040	10	1	10820188	1183	-48.15	2.09	12	0.47	-227.00	5219.00	15300	20220914	-28.56	9910	20230103	10.29	13310	-17.88	20230201	9910	10.29	20230103	15300	-28.56	20220914	9910	10.29	20230103	3.88	N	186230	500	54 억		253798	N	N	0	N	00	N
65	20230620	110304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10950	-220	5	-1.97	460763580	41881	23.33	11150	11150	10930	14520	7820	11170	11001.73	2.35	0	-8119	11863	11516	11263	10916	10663	11690	11090	54	3350	500	8040	10	1	10820188	1185	-48.24	2.10	12	0.39	-227.00	5219.00	15300	20220914	-28.43	9910	20230103	10.49	13310	-17.73	20230201	9910	10.49	20230103	15300	-28.43	20220914	9910	10.49	20230103	3.88	N	186230	500	54 억		253798	N	N	0	N	00	N
66	20230620	100920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11010	-160	5	-1.43	258398280	23430	13.05	11150	11150	10950	14520	7820	11170	11028.52	2.35	0	-4052	11863	11516	11263	10916	10663	11690	11090	54	3350	500	8040	10	1	10820188	1191	-48.50	2.11	12	0.22	-227.00	5219.00	15300	20220914	-28.04	9910	20230103	11.10	13310	-17.28	20230201	9910	11.10	20230103	15300	-28.04	20220914	9910	11.10	20230103	3.88	N	186230	500	54 억		253798	N	N	0	N	00	N
67	20230620	090537	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11080	-90	5	-0.81	51287100	4620	2.57	11150	11150	11060	14520	7820	11170	11101.10	2.35	0	-1133	11863	11516	11263	10916	10663	11690	11090	54	3350	500	8040	10	1	10820188	1199	-48.81	2.12	12	0.04	-227.00	5219.00	15300	20220914	-27.58	9910	20230103	11.81	13310	-16.75	20230201	9910	11.81	20230103	15300	-27.58	20220914	9910	11.81	20230103	3.88	N	186230	500	54 억		253798	N	N	0	N	00	N
68	20230619	161035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11170	120	2	1.09	2025796800	179379	164.51	11150	11610	11010	14360	7740	11050	11293.53	2.39	0	-9513	11550	11300	11160	10910	10770	11230	10840	54	3310	500	7950	10	1	10820188	1209	-49.21	2.14	12	1.66	-227.00	5219.00	15300	20220914	-26.99	9910	20230103	12.71	13310	-16.08	20230201	9910	12.71	20230103	15300	-26.99	20220914	9910	12.71	20230103	3.85	N	186230	500	54 억		258229	N	N	0	N	00	N
69	20230619	150640	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11080	30	2	0.27	1967817610	174163	159.73	11150	11610	11010	14360	7740	11050	11298.71	2.39	0	-9428	11550	11300	11160	10910	10770	11230	10840	54	3310	500	7950	10	1	10820188	1199	-48.81	2.12	12	1.61	-227.00	5219.00	15300	20220914	-27.58	9910	20230103	11.81	13310	-16.75	20230201	9910	11.81	20230103	15300	-27.58	20220914	9910	11.81	20230103	3.85	N	186230	500	54 억		258229	N	N	0	N	00	N
70	20230619	140317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11040	-10	5	-0.09	1822458520	161034	147.69	11150	11610	11010	14360	7740	11050	11317.23	2.39	0	-6216	11550	11300	11160	10910	10770	11230	10840	54	3310	500	7950	10	1	10820188	1195	-48.63	2.12	12	1.49	-227.00	5219.00	15300	20220914	-27.84	9910	20230103	11.40	13310	-17.05	20230201	9910	11.40	20230103	15300	-27.84	20220914	9910	11.40	20230103	3.85	N	186230	500	54 억		258229	N	N	0	N	00	N
71	20230619	130313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11060	10	2	0.09	1627552800	143379	131.50	11150	11610	11050	14360	7740	11050	11351.40	2.39	0	-3081	11550	11300	11160	10910	10770	11230	10840	54	3310	500	7950	10	1	10820188	1197	-48.72	2.12	12	1.33	-227.00	5219.00	15300	20220914	-27.71	9910	20230103	11.60	13310	-16.90	20230201	9910	11.60	20230103	15300	-27.71	20220914	9910	11.60	20230103	3.85	N	186230	500	54 억		258229	N	N	0	N	00	N
72	20230619	120523	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11120	70	2	0.63	1478875780	129964	119.19	11150	11610	11090	14360	7740	11050	11379.12	2.39	0	653	11550	11300	11160	10910	10770	11230	10840	54	3310	500	7950	10	1	10820188	1203	-48.99	2.13	12	1.20	-227.00	5219.00	15300	20220914	-27.32	9910	20230103	12.21	13310	-16.45	20230201	9910	12.21	20230103	15300	-27.32	20220914	9910	12.21	20230103	3.85	N	186230	500	54 억		258229	N	N	0	N	00	N
73	20230619	110515	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11280	230	2	2.08	1266193340	110944	101.75	11150	11610	11120	14360	7740	11050	11412.91	2.39	0	5773	11550	11300	11160	10910	10770	11230	10840	54	3310	500	7950	10	1	10820188	1221	-49.69	2.16	12	1.03	-227.00	5219.00	15300	20220914	-26.27	9910	20230103	13.82	13310	-15.25	20230201	9910	13.82	20230103	15300	-26.27	20220914	9910	13.82	20230103	3.85	N	186230	500	54 억		258229	N	N	0	N	00	N
74	20230619	100727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11430	380	2	3.44	681379910	59786	54.83	11150	11610	11120	14360	7740	11050	11396.98	2.39	0	6492	11550	11300	11160	10910	10770	11230	10840	54	3310	500	7950	10	1	10820188	1237	-50.35	2.19	12	0.55	-227.00	5219.00	15300	20220914	-25.29	9910	20230103	15.34	13310	-14.12	20230201	9910	15.34	20230103	15300	-25.29	20220914	9910	15.34	20230103	3.85	N	186230	500	54 억		258229	N	N	0	N	00	N
75	20230619	090236	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11360	310	2	2.81	37411550	3341	3.06	11150	11390	11120	14360	7740	11050	11197.71	2.39	0	653	11550	11300	11160	10910	10770	11230	10840	54	3310	500	7950	10	1	10820188	1229	-50.04	2.18	12	0.03	-227.00	5219.00	15300	20220914	-25.75	9910	20230103	14.63	13310	-14.65	20230201	9910	14.63	20230103	15300	-25.75	20220914	9910	14.63	20230103	3.85	N	186230	500	54 억		258229	N	N	0	N	00	N
76	20230616	160238	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11050	-290	5	-2.56	1208139490	107866	57.74	11290	11410	11020	14740	7940	11340	11202.02	2.35	0	1939	11773	11556	11283	11066	10793	11420	10930	54	3400	500	8160	10	1	10820188	1196	-48.68	2.12	12	1.00	-227.00	5219.00	15400	20220615	-28.25	9910	20230103	11.50	13310	-16.98	20230201	9910	11.50	20230103	15300	-27.78	20220914	9910	11.50	20230103	3.34	N	186230	500	54 억		254807	N	N	0	N	00	N
77	20230616	150103	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11100	-240	5	-2.12	1067936230	95195	50.96	11290	11410	11020	14740	7940	11340	11218.41	2.35	0	1586	11773	11556	11283	11066	10793	11420	10930	54	3400	500	8160	10	1	10820188	1201	-48.90	2.13	12	0.88	-227.00	5219.00	15400	20220615	-27.92	9910	20230103	12.01	13310	-16.60	20230201	9910	12.01	20230103	15300	-27.45	20220914	9910	12.01	20230103	3.34	N	186230	500	54 억		254807	N	N	0	N	00	N
78	20230616	140849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11190	-150	5	-1.32	772696100	68568	36.71	11290	11410	11180	14740	7940	11340	11269.05	2.35	0	39	11773	11556	11283	11066	10793	11420	10930	54	3400	500	8160	10	1	10820188	1211	-49.30	2.14	12	0.63	-227.00	5219.00	15400	20220615	-27.34	9910	20230103	12.92	13310	-15.93	20230201	9910	12.92	20230103	15300	-26.86	20220914	9910	12.92	20230103	3.34	N	186230	500	54 억		254807	N	N	0	N	00	N
79	20230616	130135	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11250	-90	5	-0.79	685443010	60787	32.54	11290	11410	11180	14740	7940	11340	11276.14	2.35	0	1596	11773	11556	11283	11066	10793	11420	10930	54	3400	500	8160	10	1	10820188	1217	-49.56	2.16	12	0.56	-227.00	5219.00	15400	20220615	-26.95	9910	20230103	13.52	13310	-15.48	20230201	9910	13.52	20230103	15300	-26.47	20220914	9910	13.52	20230103	3.34	N	186230	500	54 억		254807	N	N	0	N	00	N
80	20230616	120331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11270	-70	5	-0.62	522298200	46232	24.75	11290	11410	11180	14740	7940	11340	11297.33	2.35	0	65	11773	11556	11283	11066	10793	11420	10930	54	3400	500	8160	10	1	10820188	1219	-49.65	2.16	12	0.43	-227.00	5219.00	15400	20220615	-26.82	9910	20230103	13.72	13310	-15.33	20230201	9910	13.72	20230103	15300	-26.34	20220914	9910	13.72	20230103	3.34	N	186230	500	54 억		254807	N	N	0	N	00	N
81	20230616	110337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11360	20	2	0.18	441142230	39047	20.90	11290	11410	11180	14740	7940	11340	11297.72	2.35	0	-50	11773	11556	11283	11066	10793	11420	10930	54	3400	500	8160	10	1	10820188	1229	-50.04	2.18	12	0.36	-227.00	5219.00	15400	20220615	-26.23	9910	20230103	14.63	13310	-14.65	20230201	9910	14.63	20230103	15300	-25.75	20220914	9910	14.63	20230103	3.34	N	186230	500	54 억		254807	N	N	0	N	00	N
82	20230616	100612	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11320	-20	5	-0.18	308325160	27335	14.63	11290	11410	11180	14740	7940	11340	11279.50	2.35	0	-92	11773	11556	11283	11066	10793	11420	10930	54	3400	500	8160	10	1	10820188	1225	-49.87	2.17	12	0.25	-227.00	5219.00	15400	20220615	-26.49	9910	20230103	14.23	13310	-14.95	20230201	9910	14.23	20230103	15300	-26.01	20220914	9910	14.23	20230103	3.34	N	186230	500	54 억		254807	N	N	0	N	00	N
83	20230616	090924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11240	-100	5	-0.88	48945250	4358	2.33	11290	11290	11200	14740	7940	11340	11231.13	2.35	0	-688	11773	11556	11283	11066	10793	11420	10930	54	3400	500	8160	10	1	10820188	1216	-49.52	2.15	12	0.04	-227.00	5219.00	15400	20220615	-27.01	9910	20230103	13.42	13310	-15.55	20230201	9910	13.42	20230103	15300	-26.54	20220914	9910	13.42	20230103	3.34	N	186230	500	54 억		254807	N	N	0	N	00	N
84	20230615	150800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11250	-310	5	-2.68	2004199460	178503	18.64	11440	11500	11010	15020	8100	11560	11225.33	2.62	0	-27764	12553	12056	11393	10896	10233	12305	11145	54	3460	500	8320	10	1	10820188	1217	-49.56	2.16	12	1.65	-227.00	5219.00	15400	20220614	-26.95	9910	20230103	13.52	13310	-15.48	20230201	9910	13.52	20230103	15400	-26.95	20220615	9910	13.52	20230103	3.64	N	186230	500	54 억		283114	N	N	0	N	00	N
85	20230615	140353	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11180	-380	5	-3.29	1797523340	160173	16.73	11440	11500	11010	15020	8100	11560	11219.56	2.62	0	-26492	12553	12056	11393	10896	10233	12305	11145	54	3460	500	8320	10	1	10820188	1210	-49.25	2.14	12	1.48	-227.00	5219.00	15400	20220614	-27.40	9910	20230103	12.82	13310	-16.00	20230201	9910	12.82	20230103	15400	-27.40	20220615	9910	12.82	20230103	3.64	N	186230	500	54 억		283114	N	N	0	N	00	N
86	20230615	130456	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	-410	5	-3.55	1620548180	144267	15.07	11440	11500	11010	15020	8100	11560	11229.94	2.62	0	-19637	12553	12056	11393	10896	10233	12305	11145	54	3460	500	8320	10	1	10820188	1206	-49.12	2.14	12	1.33	-227.00	5219.00	15400	20220614	-27.60	9910	20230103	12.51	13310	-16.23	20230201	9910	12.51	20230103	15400	-27.60	20220615	9910	12.51	20230103	3.64	N	186230	500	54 억		283114	N	N	0	N	00	N
87	20230615	120156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11210	-350	5	-3.03	1517934240	135081	14.11	11440	11500	11010	15020	8100	11560	11234.01	2.62	0	-18165	12553	12056	11393	10896	10233	12305	11145	54	3460	500	8320	10	1	10820188	1213	-49.38	2.15	12	1.25	-227.00	5219.00	15400	20220614	-27.21	9910	20230103	13.12	13310	-15.78	20230201	9910	13.12	20230103	15400	-27.21	20220615	9910	13.12	20230103	3.64	N	186230	500	54 억		283114	N	N	0	N	00	N
88	20230615	110206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11040	-520	5	-4.50	1249520230	111042	11.60	11440	11500	11010	15020	8100	11560	11248.96	2.62	0	-14671	12553	12056	11393	10896	10233	12305	11145	54	3460	500	8320	10	1	10820188	1195	-48.63	2.12	12	1.03	-227.00	5219.00	15400	20220614	-28.31	9910	20230103	11.40	13310	-17.05	20230201	9910	11.40	20230103	15400	-28.31	20220615	9910	11.40	20230103	3.64	N	186230	500	54 억		283114	N	N	0	N	00	N
89	20230611	184900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11200	50	2	0.45	2823328470	257852	101.26	10860	11490	10620	14490	7810	11150	10948.71	2.60	-18612	-22050	12203	11676	11023	10496	9843	11940	10760	54	3340	500	8020	10	1	10820188	1212	-49.34	2.15	12	2.38	-227.00	5219.00	16400	20220608	-31.71	9910	20230103	13.02	13310	-15.85	20230201	9910	13.02	20230103	15700	-28.66	20220609	9910	13.02	20230103	2.96	N	186230	500	54 억		281680	N	N	0	N	00	N