KissMeData/198940/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	160838	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5500	240	2	4.56	21629542260	3733979	1437.30	5590	6140	5390	6830	3690	5260	5792.74	8.78	0	-42243	5846	5552	5406	5112	4966	5480	5040	97	1570	500	3680	10	1	19435815	1069	916.67	2.32	12	19.21	6.00	2375.00	8240	20230412	-33.25	1000	20161019	450.00	8240	-33.25	20230412	3530	55.81	20230316	8240	-33.25	20230412	3530	55.81	20230316	3.01	N	198940	500	97 억		1707349	N	N	0	N	00	N
3	20230630	150840	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5520	260	2	4.94	21411547400	3694394	1422.06	5590	6140	5390	6830	3690	5260	5795.75	8.78	0	-45132	5846	5552	5406	5112	4966	5480	5040	97	1570	500	3680	10	1	19435815	1073	920.00	2.32	12	19.01	6.00	2375.00	8240	20230412	-33.01	1000	20161019	452.00	8240	-33.01	20230412	3530	56.37	20230316	8240	-33.01	20230412	3530	56.37	20230316	3.01	N	198940	500	97 억		1707349	N	N	0	N	00	N
4	20230630	140839	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5530	270	2	5.13	20760781890	3575431	1376.27	5590	6140	5420	6830	3690	5260	5806.58	8.78	0	-53469	5846	5552	5406	5112	4966	5480	5040	97	1570	500	3680	10	1	19435815	1075	921.67	2.33	12	18.40	6.00	2375.00	8240	20230412	-32.89	1000	20161019	453.00	8240	-32.89	20230412	3530	56.66	20230316	8240	-32.89	20230412	3530	56.66	20230316	3.01	N	198940	500	97 억		1707349	N	N	0	N	00	N
5	20230630	130839	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5560	300	2	5.70	20302435260	3492366	1344.30	5590	6140	5420	6830	3690	5260	5813.45	8.78	0	-54441	5846	5552	5406	5112	4966	5480	5040	97	1570	500	3680	10	1	19435815	1081	926.67	2.34	12	17.97	6.00	2375.00	8240	20230412	-32.52	1000	20161019	456.00	8240	-32.52	20230412	3530	57.51	20230316	8240	-32.52	20230412	3530	57.51	20230316	3.01	N	198940	500	97 억		1707349	N	N	0	N	00	N
6	20230630	120836	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5590	330	2	6.27	19938635670	3427061	1319.16	5590	6140	5420	6830	3690	5260	5818.07	8.78	0	-52225	5846	5552	5406	5112	4966	5480	5040	97	1570	500	3680	10	1	19435815	1086	931.67	2.35	12	17.63	6.00	2375.00	8240	20230412	-32.16	1000	20161019	459.00	8240	-32.16	20230412	3530	58.36	20230316	8240	-32.16	20230412	3530	58.36	20230316	3.01	N	198940	500	97 억		1707349	N	N	0	N	00	N
7	20230630	110839	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5650	390	2	7.41	18822701220	3226797	1242.07	5590	6140	5420	6830	3690	5260	5833.33	8.78	0	-55429	5846	5552	5406	5112	4966	5480	5040	97	1570	500	3680	10	1	19435815	1098	941.67	2.38	12	16.60	6.00	2375.00	8240	20230412	-31.43	1000	20161019	465.00	8240	-31.43	20230412	3530	60.06	20230316	8240	-31.43	20230412	3530	60.06	20230316	3.01	N	198940	500	97 억		1707349	N	N	0	N	00	N
8	20230630	100839	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5780	520	2	9.89	16858098410	2881361	1109.11	5590	6140	5420	6830	3690	5260	5850.84	8.78	0	-55370	5846	5552	5406	5112	4966	5480	5040	97	1570	500	3680	10	1	19435815	1123	963.33	2.43	12	14.83	6.00	2375.00	8240	20230412	-29.85	1000	20161019	478.00	8240	-29.85	20230412	3530	63.74	20230316	8240	-29.85	20230412	3530	63.74	20230316	3.01	N	198940	500	97 억		1707349	N	N	0	N	00	N
9	20230630	090839	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5490	230	2	4.37	916487630	165731	63.79	5590	5600	5420	6830	3690	5260	5530.73	8.78	0	-41066	5846	5552	5406	5112	4966	5480	5040	97	1570	500	3680	10	1	19435815	1067	915.00	2.31	12	0.85	6.00	2375.00	8240	20230412	-33.37	1000	20161019	449.00	8240	-33.37	20230412	3530	55.52	20230316	8240	-33.37	20230412	3530	55.52	20230316	3.01	N	198940	500	97 억		1707349	N	N	0	N	00	N
10	20230629	160835	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5260	-210	5	-3.84	1397138230	257028	43.35	5570	5700	5260	7110	3830	5470	5435.85	9.10	0	-62136	5883	5676	5493	5286	5103	5780	5390	97	1640	500	3820	10	1	19435815	1022	876.67	2.21	12	1.32	6.00	2375.00	8240	20230412	-36.17	1000	20161019	426.00	8240	-36.17	20230412	3530	49.01	20230316	8240	-36.17	20230412	3530	49.01	20230316	2.97	N	198940	500	97 억		1767816	N	N	0	N	00	N
11	20230629	150834	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5290	-180	5	-3.29	1329519890	244199	41.19	5570	5700	5290	7110	3830	5470	5444.41	9.10	0	-61700	5883	5676	5493	5286	5103	5780	5390	97	1640	500	3820	10	1	19435815	1028	881.67	2.23	12	1.26	6.00	2375.00	8240	20230412	-35.80	1000	20161019	429.00	8240	-35.80	20230412	3530	49.86	20230316	8240	-35.80	20230412	3530	49.86	20230316	2.97	N	198940	500	97 억		1767816	N	N	0	N	00	N
12	20230629	140831	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5320	-150	5	-2.74	1139589550	208456	35.16	5570	5700	5310	7110	3830	5470	5466.81	9.10	0	-47532	5883	5676	5493	5286	5103	5780	5390	97	1640	500	3820	10	1	19435815	1034	886.67	2.24	12	1.07	6.00	2375.00	8240	20230412	-35.44	1000	20161019	432.00	8240	-35.44	20230412	3530	50.71	20230316	8240	-35.44	20230412	3530	50.71	20230316	2.97	N	198940	500	97 억		1767816	N	N	0	N	00	N
13	20230629	130832	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5340	-130	5	-2.38	1091546370	199437	33.64	5570	5700	5310	7110	3830	5470	5473.14	9.10	0	-45964	5883	5676	5493	5286	5103	5780	5390	97	1640	500	3820	10	1	19435815	1038	890.00	2.25	12	1.03	6.00	2375.00	8240	20230412	-35.19	1000	20161019	434.00	8240	-35.19	20230412	3530	51.27	20230316	8240	-35.19	20230412	3530	51.27	20230316	2.97	N	198940	500	97 억		1767816	N	N	0	N	00	N
14	20230629	120835	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5320	-150	5	-2.74	1037416790	189274	31.92	5570	5700	5320	7110	3830	5470	5481.03	9.10	0	-45381	5883	5676	5493	5286	5103	5780	5390	97	1640	500	3820	10	1	19435815	1034	886.67	2.24	12	0.97	6.00	2375.00	8240	20230412	-35.44	1000	20161019	432.00	8240	-35.44	20230412	3530	50.71	20230316	8240	-35.44	20230412	3530	50.71	20230316	2.97	N	198940	500	97 억		1767816	N	N	0	N	00	N
15	20230629	110836	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5380	-90	5	-1.65	879920170	159865	26.96	5570	5700	5350	7110	3830	5470	5504.15	9.10	0	-41927	5883	5676	5493	5286	5103	5780	5390	97	1640	500	3820	10	1	19435815	1046	896.67	2.27	12	0.82	6.00	2375.00	8240	20230412	-34.71	1000	20161019	438.00	8240	-34.71	20230412	3530	52.41	20230316	8240	-34.71	20230412	3530	52.41	20230316	2.97	N	198940	500	97 억		1767816	N	N	0	N	00	N
16	20230629	100838	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5380	-90	5	-1.65	752696070	136304	22.99	5570	5700	5350	7110	3830	5470	5522.19	9.10	0	-33786	5883	5676	5493	5286	5103	5780	5390	97	1640	500	3820	10	1	19435815	1046	896.67	2.27	12	0.70	6.00	2375.00	8240	20230412	-34.71	1000	20161019	438.00	8240	-34.71	20230412	3530	52.41	20230316	8240	-34.71	20230412	3530	52.41	20230316	2.97	N	198940	500	97 억		1767816	N	N	0	N	00	N
17	20230629	090755	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5530	60	2	1.10	411846460	73422	12.38	5570	5700	5490	7110	3830	5470	5609.31	9.10	0	-24441	5883	5676	5493	5286	5103	5780	5390	97	1640	500	3820	10	1	19435815	1075	921.67	2.33	12	0.38	6.00	2375.00	8240	20230412	-32.89	1000	20161019	453.00	8240	-32.89	20230412	3530	56.66	20230316	8240	-32.89	20230412	3530	56.66	20230316	2.97	N	198940	500	97 억		1767816	N	N	0	N	00	N
18	20230628	160823	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5470	180	2	3.40	3261216600	590108	277.02	5340	5700	5310	6870	3710	5290	5526.57	8.81	0	60069	5483	5386	5233	5136	4983	5435	5185	97	1580	500	3700	10	1	19435815	1063	911.67	2.30	12	3.04	6.00	2375.00	8240	20230412	-33.62	1000	20161019	447.00	8240	-33.62	20230412	3530	54.96	20230316	8240	-33.62	20230412	3530	54.96	20230316	3.02	N	198940	500	97 억		1711459	N	N	0	N	00	N
19	20230628	150830	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5490	200	2	3.78	3160727330	571782	268.42	5340	5700	5310	6870	3710	5290	5527.85	8.81	0	63560	5483	5386	5233	5136	4983	5435	5185	97	1580	500	3700	10	1	19435815	1067	915.00	2.31	12	2.94	6.00	2375.00	8240	20230412	-33.37	1000	20161019	449.00	8240	-33.37	20230412	3530	55.52	20230316	8240	-33.37	20230412	3530	55.52	20230316	3.02	N	198940	500	97 억		1711459	N	N	0	N	00	N
20	20230628	140829	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5540	250	2	4.73	2893882760	523238	245.63	5340	5700	5310	6870	3710	5290	5530.72	8.81	0	59611	5483	5386	5233	5136	4983	5435	5185	97	1580	500	3700	10	1	19435815	1077	923.33	2.33	12	2.69	6.00	2375.00	8240	20230412	-32.77	1000	20161019	454.00	8240	-32.77	20230412	3530	56.94	20230316	8240	-32.77	20230412	3530	56.94	20230316	3.02	N	198940	500	97 억		1711459	N	N	0	N	00	N
21	20230628	130829	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5500	210	2	3.97	2736994840	494704	232.23	5340	5700	5310	6870	3710	5290	5532.59	8.81	0	58275	5483	5386	5233	5136	4983	5435	5185	97	1580	500	3700	10	1	19435815	1069	916.67	2.32	12	2.55	6.00	2375.00	8240	20230412	-33.25	1000	20161019	450.00	8240	-33.25	20230412	3530	55.81	20230316	8240	-33.25	20230412	3530	55.81	20230316	3.02	N	198940	500	97 억		1711459	N	N	0	N	00	N
22	20230628	120839	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5540	250	2	4.73	2576678890	465667	218.60	5340	5700	5310	6870	3710	5290	5533.31	8.81	0	59663	5483	5386	5233	5136	4983	5435	5185	97	1580	500	3700	10	1	19435815	1077	923.33	2.33	12	2.40	6.00	2375.00	8240	20230412	-32.77	1000	20161019	454.00	8240	-32.77	20230412	3530	56.94	20230316	8240	-32.77	20230412	3530	56.94	20230316	3.02	N	198940	500	97 억		1711459	N	N	0	N	00	N
23	20230628	110833	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5570	280	2	5.29	2273174240	411213	193.04	5340	5700	5310	6870	3710	5290	5527.97	8.81	0	57564	5483	5386	5233	5136	4983	5435	5185	97	1580	500	3700	10	1	19435815	1083	928.33	2.35	12	2.12	6.00	2375.00	8240	20230412	-32.40	1000	20161019	457.00	8240	-32.40	20230412	3530	57.79	20230316	8240	-32.40	20230412	3530	57.79	20230316	3.02	N	198940	500	97 억		1711459	N	N	0	N	00	N
24	20230628	100835	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5400	110	2	2.08	549741900	102063	47.91	5340	5440	5310	6870	3710	5290	5386.30	8.81	0	5226	5483	5386	5233	5136	4983	5435	5185	97	1580	500	3700	10	1	19435815	1050	900.00	2.27	12	0.53	6.00	2375.00	8240	20230412	-34.47	1000	20161019	440.00	8240	-34.47	20230412	3530	52.97	20230316	8240	-34.47	20230412	3530	52.97	20230316	3.02	N	198940	500	97 억		1711459	N	N	0	N	00	N
25	20230628	090831	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5320	30	2	0.57	110240150	20609	9.67	5340	5400	5310	6870	3710	5290	5349.13	8.81	0	-3920	5483	5386	5233	5136	4983	5435	5185	97	1580	500	3700	10	1	19435815	1034	886.67	2.24	12	0.11	6.00	2375.00	8240	20230412	-35.44	1000	20161019	432.00	8240	-35.44	20230412	3530	50.71	20230316	8240	-35.44	20230412	3530	50.71	20230316	3.02	N	198940	500	97 억		1711459	N	N	0	N	00	N
26	20230627	160829	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5290	160	2	3.12	1065525690	205421	117.32	5190	5330	5080	6660	3600	5130	5186.08	8.81	0	-620	5446	5287	5141	4982	4836	5367	5062	97	1530	500	3590	10	1	19435815	1028	881.67	2.23	12	1.06	6.00	2375.00	8240	20230412	-35.80	1000	20161019	429.00	8240	-35.80	20230412	3530	49.86	20230316	8240	-35.80	20230412	3530	49.86	20230316	3.04	N	198940	500	97 억		1712151	N	N	0	N	00	N
27	20230627	150835	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5260	130	2	2.53	1009301370	194768	111.23	5190	5330	5080	6660	3600	5130	5182.10	8.81	0	-493	5446	5287	5141	4982	4836	5367	5062	97	1530	500	3590	10	1	19435815	1022	876.67	2.21	12	1.00	6.00	2375.00	8240	20230412	-36.17	1000	20161019	426.00	8240	-36.17	20230412	3530	49.01	20230316	8240	-36.17	20230412	3530	49.01	20230316	3.04	N	198940	500	97 억		1712151	N	N	0	N	00	N
28	20230627	140845	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5230	100	2	1.95	817824690	158398	90.46	5190	5270	5080	6660	3600	5130	5163.12	8.81	0	-2951	5446	5287	5141	4982	4836	5367	5062	97	1530	500	3590	10	1	19435815	1016	871.67	2.20	12	0.81	6.00	2375.00	8240	20230412	-36.53	1000	20161019	423.00	8240	-36.53	20230412	3530	48.16	20230316	8240	-36.53	20230412	3530	48.16	20230316	3.04	N	198940	500	97 억		1712151	N	N	0	N	00	N
29	20230627	130843	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5100	-30	5	-0.58	520533580	101274	57.84	5190	5250	5080	6660	3600	5130	5139.86	8.81	0	-5219	5446	5287	5141	4982	4836	5367	5062	97	1530	500	3590	10	1	19435815	991	850.00	2.15	12	0.52	6.00	2375.00	8240	20230412	-38.11	1000	20161019	410.00	8240	-38.11	20230412	3530	44.48	20230316	8240	-38.11	20230412	3530	44.48	20230316	3.04	N	198940	500	97 억		1712151	N	N	0	N	00	N
30	20230627	120844	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5120	-10	5	-0.19	446776340	86840	49.59	5190	5250	5080	6660	3600	5130	5144.84	8.81	0	-1859	5446	5287	5141	4982	4836	5367	5062	97	1530	500	3590	10	1	19435815	995	853.33	2.16	12	0.45	6.00	2375.00	8240	20230412	-37.86	1000	20161019	412.00	8240	-37.86	20230412	3530	45.04	20230316	8240	-37.86	20230412	3530	45.04	20230316	3.04	N	198940	500	97 억		1712151	N	N	0	N	00	N
31	20230627	110851	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5140	10	2	0.19	379599780	73715	42.10	5190	5250	5080	6660	3600	5130	5149.59	8.81	0	99	5446	5287	5141	4982	4836	5367	5062	97	1530	500	3590	10	1	19435815	999	856.67	2.16	12	0.38	6.00	2375.00	8240	20230412	-37.62	1000	20161019	414.00	8240	-37.62	20230412	3530	45.61	20230316	8240	-37.62	20230412	3530	45.61	20230316	3.04	N	198940	500	97 억		1712151	N	N	0	N	00	N
32	20230627	100825	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5150	20	2	0.39	225944670	43652	24.93	5190	5250	5110	6660	3600	5130	5176.15	8.81	0	3309	5446	5287	5141	4982	4836	5367	5062	97	1530	500	3590	10	1	19435815	1001	858.33	2.17	12	0.22	6.00	2375.00	8240	20230412	-37.50	1000	20161019	415.00	8240	-37.50	20230412	3530	45.89	20230316	8240	-37.50	20230412	3530	45.89	20230316	3.04	N	198940	500	97 억		1712151	N	N	0	N	00	N
33	20230627	090830	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5200	70	2	1.36	23011720	4434	2.53	5190	5200	5150	6660	3600	5130	5191.23	8.81	0	281	5446	5287	5141	4982	4836	5367	5062	97	1530	500	3590	10	1	19435815	1011	866.67	2.19	12	0.02	6.00	2375.00	8240	20230412	-36.89	1000	20161019	420.00	8240	-36.89	20230412	3530	47.31	20230316	8240	-36.89	20230412	3530	47.31	20230316	3.04	N	198940	500	97 억		1712151	N	N	0	N	00	N
34	20230626	160829	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5130	-70	5	-1.35	895028570	173892	129.70	5120	5300	4995	6760	3640	5200	5147.22	8.72	0	17953	5413	5306	5243	5136	5073	5275	5105	97	1560	500	3640	10	1	19435815	997	855.00	2.16	12	0.89	6.00	2375.00	8240	20230412	-37.74	1000	20161019	413.00	8240	-37.74	20230412	3530	45.33	20230316	8240	-37.74	20230412	3530	45.33	20230316	3.03	N	198940	500	97 억		1694561	N	N	0	N	00	N
35	20230626	150834	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5230	30	2	0.58	788418520	153212	114.28	5120	5300	4995	6760	3640	5200	5145.93	8.72	0	13684	5413	5306	5243	5136	5073	5275	5105	97	1560	500	3640	10	1	19435815	1016	871.67	2.20	12	0.79	6.00	2375.00	8240	20230412	-36.53	1000	20161019	423.00	8240	-36.53	20230412	3530	48.16	20230316	8240	-36.53	20230412	3530	48.16	20230316	3.03	N	198940	500	97 억		1694561	N	N	0	N	00	N
36	20230626	140833	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5200	0	3	0.00	644905680	125757	93.80	5120	5300	4995	6760	3640	5200	5128.19	8.72	0	23215	5413	5306	5243	5136	5073	5275	5105	97	1560	500	3640	10	1	19435815	1011	866.67	2.19	12	0.65	6.00	2375.00	8240	20230412	-36.89	1000	20161019	420.00	8240	-36.89	20230412	3530	47.31	20230316	8240	-36.89	20230412	3530	47.31	20230316	3.03	N	198940	500	97 억		1694561	N	N	0	N	00	N
37	20230626	130828	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5210	10	2	0.19	615167260	120024	89.52	5120	5300	4995	6760	3640	5200	5125.37	8.72	0	23353	5413	5306	5243	5136	5073	5275	5105	97	1560	500	3640	10	1	19435815	1013	868.33	2.19	12	0.62	6.00	2375.00	8240	20230412	-36.77	1000	20161019	421.00	8240	-36.77	20230412	3530	47.59	20230316	8240	-36.77	20230412	3530	47.59	20230316	3.03	N	198940	500	97 억		1694561	N	N	0	N	00	N
38	20230626	120828	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5210	10	2	0.19	549278410	107345	80.06	5120	5300	4995	6760	3640	5200	5116.94	8.72	0	23994	5413	5306	5243	5136	5073	5275	5105	97	1560	500	3640	10	1	19435815	1013	868.33	2.19	12	0.55	6.00	2375.00	8240	20230412	-36.77	1000	20161019	421.00	8240	-36.77	20230412	3530	47.59	20230316	8240	-36.77	20230412	3530	47.59	20230316	3.03	N	198940	500	97 억		1694561	N	N	0	N	00	N
39	20230626	110828	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5190	-10	5	-0.19	461785850	90529	67.52	5120	5300	4995	6760	3640	5200	5100.97	8.72	0	14085	5413	5306	5243	5136	5073	5275	5105	97	1560	500	3640	10	1	19435815	1009	865.00	2.19	12	0.47	6.00	2375.00	8240	20230412	-37.01	1000	20161019	419.00	8240	-37.01	20230412	3530	47.03	20230316	8240	-37.01	20230412	3530	47.03	20230316	3.03	N	198940	500	97 억		1694561	N	N	0	N	00	N
40	20230626	100828	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5140	-60	5	-1.15	374206720	73582	54.88	5120	5300	4995	6760	3640	5200	5085.57	8.72	0	8976	5413	5306	5243	5136	5073	5275	5105	97	1560	500	3640	10	1	19435815	999	856.67	2.16	12	0.38	6.00	2375.00	8240	20230412	-37.62	1000	20161019	414.00	8240	-37.62	20230412	3530	45.61	20230316	8240	-37.62	20230412	3530	45.61	20230316	3.03	N	198940	500	97 억		1694561	N	N	0	N	00	N
41	20230626	090831	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5090	-110	5	-2.12	116090860	22692	16.93	5120	5300	5090	6760	3640	5200	5115.94	8.72	0	-2675	5413	5306	5243	5136	5073	5275	5105	97	1560	500	3640	10	1	19435815	989	848.33	2.14	12	0.12	6.00	2375.00	8240	20230412	-38.23	1000	20161019	409.00	8240	-38.23	20230412	3530	44.19	20230316	8240	-38.23	20230412	3530	44.19	20230316	3.03	N	198940	500	97 억		1694561	N	N	0	N	00	N
42	20230623	180419	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5200	-30	5	-0.57	701796160	134073	59.68	5300	5350	5180	6790	3670	5230	5235.02	8.78	0	-13162	5556	5392	5276	5112	4996	5335	5055	97	1560	500	3660	10	1	19435815	1011	866.67	2.19	12	0.69	6.00	2375.00	8240	20230412	-36.89	1000	20161019	420.00	8240	-36.89	20230412	3530	47.31	20230316	8240	-36.89	20230412	3530	47.31	20230316	2.96	N	198940	500	97 억		1706292	N	N	0	N	00	N
43	20230623	140658	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5220	-10	5	-0.19	627690830	119840	53.35	5300	5350	5180	6790	3670	5230	5237.74	8.78	0	-11912	5556	5392	5276	5112	4996	5335	5055	97	1560	500	3660	10	1	19435815	1015	870.00	2.20	12	0.62	6.00	2375.00	8240	20230412	-36.65	1000	20161019	422.00	8240	-36.65	20230412	3530	47.88	20230316	8240	-36.65	20230412	3530	47.88	20230316	2.96	N	198940	500	97 억		1706292	N	N	0	N	00	N
44	20230622	160421	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5230	-20	5	-0.38	1165634400	219248	89.18	5260	5440	5160	6820	3680	5250	5316.59	8.84	0	-8601	5483	5366	5233	5116	4983	5425	5175	97	1570	500	3670	10	1	19435815	1016	871.67	2.20	12	1.13	6.00	2375.00	8240	20230412	-36.53	1000	20161019	423.00	8240	-36.53	20230412	3530	48.16	20230316	8240	-36.53	20230412	3530	48.16	20230316	2.97	N	198940	500	97 억		1717658	N	N	0	N	00	N
45	20230622	150313	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5270	20	2	0.38	1108340720	208305	84.73	5260	5440	5160	6820	3680	5250	5320.83	8.84	0	-7744	5483	5366	5233	5116	4983	5425	5175	97	1570	500	3670	10	1	19435815	1024	878.33	2.22	12	1.07	6.00	2375.00	8240	20230412	-36.04	1000	20161019	427.00	8240	-36.04	20230412	3530	49.29	20230316	8240	-36.04	20230412	3530	49.29	20230316	2.97	N	198940	500	97 억		1717658	N	N	0	N	00	N
46	20230622	140424	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5290	40	2	0.76	997861790	187267	76.17	5260	5440	5160	6820	3680	5250	5328.63	8.84	0	-6423	5483	5366	5233	5116	4983	5425	5175	97	1570	500	3670	10	1	19435815	1028	881.67	2.23	12	0.96	6.00	2375.00	8240	20230412	-35.80	1000	20161019	429.00	8240	-35.80	20230412	3530	49.86	20230316	8240	-35.80	20230412	3530	49.86	20230316	2.97	N	198940	500	97 억		1717658	N	N	0	N	00	N
47	20230622	130507	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5290	40	2	0.76	882129130	165400	67.28	5260	5440	5160	6820	3680	5250	5333.41	8.84	0	-2249	5483	5366	5233	5116	4983	5425	5175	97	1570	500	3670	10	1	19435815	1028	881.67	2.23	12	0.85	6.00	2375.00	8240	20230412	-35.80	1000	20161019	429.00	8240	-35.80	20230412	3530	49.86	20230316	8240	-35.80	20230412	3530	49.86	20230316	2.97	N	198940	500	97 억		1717658	N	N	0	N	00	N
48	20230622	120808	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5310	60	2	1.14	798876070	149693	60.89	5260	5440	5160	6820	3680	5250	5336.88	8.84	0	-2926	5483	5366	5233	5116	4983	5425	5175	97	1570	500	3670	10	1	19435815	1032	885.00	2.24	12	0.77	6.00	2375.00	8240	20230412	-35.56	1000	20161019	431.00	8240	-35.56	20230412	3530	50.42	20230316	8240	-35.56	20230412	3530	50.42	20230316	2.97	N	198940	500	97 억		1717658	N	N	0	N	00	N
49	20230622	111021	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5320	70	2	1.33	740985470	138794	56.46	5260	5440	5160	6820	3680	5250	5338.87	8.84	0	-4145	5483	5366	5233	5116	4983	5425	5175	97	1570	500	3670	10	1	19435815	1034	886.67	2.24	12	0.71	6.00	2375.00	8240	20230412	-35.44	1000	20161019	432.00	8240	-35.44	20230412	3530	50.71	20230316	8240	-35.44	20230412	3530	50.71	20230316	2.97	N	198940	500	97 억		1717658	N	N	0	N	00	N
50	20230622	100509	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5290	40	2	0.76	235694070	44907	18.27	5260	5330	5160	6820	3680	5250	5248.49	8.84	0	-4526	5483	5366	5233	5116	4983	5425	5175	97	1570	500	3670	10	1	19435815	1028	881.67	2.23	12	0.23	6.00	2375.00	8240	20230412	-35.80	1000	20161019	429.00	8240	-35.80	20230412	3530	49.86	20230316	8240	-35.80	20230412	3530	49.86	20230316	2.97	N	198940	500	97 억		1717658	N	N	0	N	00	N
51	20230622	090407	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5200	-50	5	-0.95	35894810	6860	2.79	5260	5280	5200	6820	3680	5250	5231.96	8.84	0	-2378	5483	5366	5233	5116	4983	5425	5175	97	1570	500	3670	10	1	19435815	1011	866.67	2.19	12	0.04	6.00	2375.00	8240	20230412	-36.89	1000	20161019	420.00	8240	-36.89	20230412	3530	47.31	20230316	8240	-36.89	20230412	3530	47.31	20230316	2.97	N	198940	500	97 억		1717658	N	N	0	N	00	N
52	20230621	160418	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5250	80	2	1.55	1287127290	244186	154.00	5140	5350	5100	6720	3620	5170	5271.11	8.74	0	21908	5376	5272	5196	5092	5016	5235	5055	97	1550	500	3610	10	1	19435815	1020	875.00	2.21	12	1.26	6.00	2375.00	8240	20230412	-36.29	1000	20161019	425.00	8240	-36.29	20230412	3530	48.73	20230316	8240	-36.29	20230412	3530	48.73	20230316	3.04	N	198940	500	97 억		1698905	N	N	0	N	00	N
53	20230621	150905	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5280	110	2	2.13	1236653770	234601	147.95	5140	5350	5100	6720	3620	5170	5271.31	8.74	0	20572	5376	5272	5196	5092	5016	5235	5055	97	1550	500	3610	10	1	19435815	1026	880.00	2.22	12	1.21	6.00	2375.00	8240	20230412	-35.92	1000	20161019	428.00	8240	-35.92	20230412	3530	49.58	20230316	8240	-35.92	20230412	3530	49.58	20230316	3.04	N	198940	500	97 억		1698905	N	N	0	N	00	N
54	20230621	140308	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5310	140	2	2.71	1032037460	195797	123.48	5140	5350	5100	6720	3620	5170	5270.96	8.74	0	16162	5376	5272	5196	5092	5016	5235	5055	97	1550	500	3610	10	1	19435815	1032	885.00	2.24	12	1.01	6.00	2375.00	8240	20230412	-35.56	1000	20161019	431.00	8240	-35.56	20230412	3530	50.42	20230316	8240	-35.56	20230412	3530	50.42	20230316	3.04	N	198940	500	97 억		1698905	N	N	0	N	00	N
55	20230621	130653	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5300	130	2	2.51	883052170	167723	105.77	5140	5350	5100	6720	3620	5170	5264.94	8.74	0	8780	5376	5272	5196	5092	5016	5235	5055	97	1550	500	3610	10	1	19435815	1030	883.33	2.23	12	0.86	6.00	2375.00	8240	20230412	-35.68	1000	20161019	430.00	8240	-35.68	20230412	3530	50.14	20230316	8240	-35.68	20230412	3530	50.14	20230316	3.04	N	198940	500	97 억		1698905	N	N	0	N	00	N
56	20230621	120154	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5280	110	2	2.13	774466930	147214	92.84	5140	5350	5100	6720	3620	5170	5260.82	8.74	0	7939	5376	5272	5196	5092	5016	5235	5055	97	1550	500	3610	10	1	19435815	1026	880.00	2.22	12	0.76	6.00	2375.00	8240	20230412	-35.92	1000	20161019	428.00	8240	-35.92	20230412	3530	49.58	20230316	8240	-35.92	20230412	3530	49.58	20230316	3.04	N	198940	500	97 억		1698905	N	N	0	N	00	N
57	20230621	110350	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5330	160	2	3.09	576205470	109922	69.32	5140	5350	5100	6720	3620	5170	5241.95	8.74	0	12356	5376	5272	5196	5092	5016	5235	5055	97	1550	500	3610	10	1	19435815	1036	888.33	2.24	12	0.57	6.00	2375.00	8240	20230412	-35.32	1000	20161019	433.00	8240	-35.32	20230412	3530	50.99	20230316	8240	-35.32	20230412	3530	50.99	20230316	3.04	N	198940	500	97 억		1698905	N	N	0	N	00	N
58	20230621	100218	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5190	20	2	0.39	168065070	32561	20.53	5140	5200	5100	6720	3620	5170	5161.55	8.74	0	6170	5376	5272	5196	5092	5016	5235	5055	97	1550	500	3610	10	1	19435815	1009	865.00	2.19	12	0.17	6.00	2375.00	8240	20230412	-37.01	1000	20161019	419.00	8240	-37.01	20230412	3530	47.03	20230316	8240	-37.01	20230412	3530	47.03	20230316	3.04	N	198940	500	97 억		1698905	N	N	0	N	00	N
59	20230621	091014	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5200	30	2	0.58	59034260	11489	7.25	5140	5200	5100	6720	3620	5170	5138.33	8.74	0	4021	5376	5272	5196	5092	5016	5235	5055	97	1550	500	3610	10	1	19435815	1011	866.67	2.19	12	0.06	6.00	2375.00	8240	20230412	-36.89	1000	20161019	420.00	8240	-36.89	20230412	3530	47.31	20230316	8240	-36.89	20230412	3530	47.31	20230316	3.04	N	198940	500	97 억		1698905	N	N	0	N	00	N
60	20230620	160158	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5170	-110	5	-2.08	811348980	156272	112.87	5230	5300	5120	6860	3700	5280	5192.10	8.80	0	-11735	5386	5332	5246	5192	5106	5360	5220	97	1580	500	3690	10	1	19435815	1005	861.67	2.18	12	0.80	6.00	2375.00	8640	20160718	-40.16	1000	20161019	417.00	8240	-37.26	20230412	3530	46.46	20230316	8240	-37.26	20230412	3530	46.46	20230316	3.08	N	198940	500	97 억		1710640	N	N	0	N	00	N
61	20230620	150526	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5220	-60	5	-1.14	761002540	146553	105.85	5230	5300	5120	6860	3700	5280	5192.68	8.80	0	-12645	5386	5332	5246	5192	5106	5360	5220	97	1580	500	3690	10	1	19435815	1015	870.00	2.20	12	0.75	6.00	2375.00	8640	20160718	-39.58	1000	20161019	422.00	8240	-36.65	20230412	3530	47.88	20230316	8240	-36.65	20230412	3530	47.88	20230316	3.08	N	198940	500	97 억		1710640	N	N	0	N	00	N
62	20230620	140747	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5190	-90	5	-1.70	663843620	127869	92.35	5230	5300	5120	6860	3700	5280	5191.59	8.80	0	-10871	5386	5332	5246	5192	5106	5360	5220	97	1580	500	3690	10	1	19435815	1009	865.00	2.19	12	0.66	6.00	2375.00	8640	20160718	-39.93	1000	20161019	419.00	8240	-37.01	20230412	3530	47.03	20230316	8240	-37.01	20230412	3530	47.03	20230316	3.08	N	198940	500	97 억		1710640	N	N	0	N	00	N
63	20230620	130527	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5160	-120	5	-2.27	579233180	111539	80.56	5230	5300	5120	6860	3700	5280	5193.10	8.80	0	-7886	5386	5332	5246	5192	5106	5360	5220	97	1580	500	3690	10	1	19435815	1003	860.00	2.17	12	0.57	6.00	2375.00	8640	20160718	-40.28	1000	20161019	416.00	8240	-37.38	20230412	3530	46.18	20230316	8240	-37.38	20230412	3530	46.18	20230316	3.08	N	198940	500	97 억		1710640	N	N	0	N	00	N
64	20230620	120224	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5190	-90	5	-1.70	421698190	80991	58.50	5230	5300	5170	6860	3700	5280	5206.73	8.80	0	-8448	5386	5332	5246	5192	5106	5360	5220	97	1580	500	3690	10	1	19435815	1009	865.00	2.19	12	0.42	6.00	2375.00	8640	20160718	-39.93	1000	20161019	419.00	8240	-37.01	20230412	3530	47.03	20230316	8240	-37.01	20230412	3530	47.03	20230316	3.08	N	198940	500	97 억		1710640	N	N	0	N	00	N
65	20230620	110506	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5210	-70	5	-1.33	332990050	63908	46.16	5230	5300	5180	6860	3700	5280	5210.46	8.80	0	-6151	5386	5332	5246	5192	5106	5360	5220	97	1580	500	3690	10	1	19435815	1013	868.33	2.19	12	0.33	6.00	2375.00	8640	20160718	-39.70	1000	20161019	421.00	8240	-36.77	20230412	3530	47.59	20230316	8240	-36.77	20230412	3530	47.59	20230316	3.08	N	198940	500	97 억		1710640	N	N	0	N	00	N
66	20230620	100746	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5210	-70	5	-1.33	249927700	47955	34.64	5230	5300	5180	6860	3700	5280	5211.71	8.80	0	-4565	5386	5332	5246	5192	5106	5360	5220	97	1580	500	3690	10	1	19435815	1013	868.33	2.19	12	0.25	6.00	2375.00	8640	20160718	-39.70	1000	20161019	421.00	8240	-36.77	20230412	3530	47.59	20230316	8240	-36.77	20230412	3530	47.59	20230316	3.08	N	198940	500	97 억		1710640	N	N	0	N	00	N
67	20230620	090949	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5240	-40	5	-0.76	55991910	10684	7.72	5230	5300	5200	6860	3700	5280	5240.73	8.80	0	-3355	5386	5332	5246	5192	5106	5360	5220	97	1580	500	3690	10	1	19435815	1018	873.33	2.21	12	0.05	6.00	2375.00	8640	20160718	-39.35	1000	20161019	424.00	8240	-36.41	20230412	3530	48.44	20230316	8240	-36.41	20230412	3530	48.44	20230316	3.08	N	198940	500	97 억		1710640	N	N	0	N	00	N
68	20230619	161018	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5280	0	3	0.00	707116860	135128	74.85	5210	5300	5160	6860	3700	5280	5232.42	8.69	0	21853	5466	5372	5276	5182	5086	5420	5230	97	1580	500	3690	10	1	19435815	1026	880.00	2.22	12	0.70	6.00	2375.00	8640	20160718	-38.89	1000	20161019	428.00	8240	-35.92	20230412	3530	49.58	20230316	8240	-35.92	20230412	3530	49.58	20230316	3.08	N	198940	500	97 억		1688787	N	N	0	N	00	N
69	20230619	150554	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5260	-20	5	-0.38	653866220	125018	69.25	5210	5300	5160	6860	3700	5280	5229.91	8.69	0	22648	5466	5372	5276	5182	5086	5420	5230	97	1580	500	3690	10	1	19435815	1022	876.67	2.21	12	0.64	6.00	2375.00	8640	20160718	-39.12	1000	20161019	426.00	8240	-36.17	20230412	3530	49.01	20230316	8240	-36.17	20230412	3530	49.01	20230316	3.08	N	198940	500	97 억		1688787	N	N	0	N	00	N
70	20230619	140756	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5270	-10	5	-0.19	544668440	104249	57.75	5210	5300	5160	6860	3700	5280	5224.33	8.69	0	17448	5466	5372	5276	5182	5086	5420	5230	97	1580	500	3690	10	1	19435815	1024	878.33	2.22	12	0.54	6.00	2375.00	8640	20160718	-39.00	1000	20161019	427.00	8240	-36.04	20230412	3530	49.29	20230316	8240	-36.04	20230412	3530	49.29	20230316	3.08	N	198940	500	97 억		1688787	N	N	0	N	00	N
71	20230619	130506	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5280	0	3	0.00	496776120	95170	52.72	5210	5300	5160	6860	3700	5280	5219.46	8.69	0	18350	5466	5372	5276	5182	5086	5420	5230	97	1580	500	3690	10	1	19435815	1026	880.00	2.22	12	0.49	6.00	2375.00	8640	20160718	-38.89	1000	20161019	428.00	8240	-35.92	20230412	3530	49.58	20230316	8240	-35.92	20230412	3530	49.58	20230316	3.08	N	198940	500	97 억		1688787	N	N	0	N	00	N
72	20230619	120733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5260	-20	5	-0.38	454050730	87077	48.24	5210	5290	5160	6860	3700	5280	5213.85	8.69	0	15761	5466	5372	5276	5182	5086	5420	5230	97	1580	500	3690	10	1	19435815	1022	876.67	2.21	12	0.45	6.00	2375.00	8640	20160718	-39.12	1000	20161019	426.00	8240	-36.17	20230412	3530	49.01	20230316	8240	-36.17	20230412	3530	49.01	20230316	3.08	N	198940	500	97 억		1688787	N	N	0	N	00	N
73	20230619	111026	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5230	-50	5	-0.95	413676000	79389	43.98	5210	5290	5160	6860	3700	5280	5210.16	8.69	0	13698	5466	5372	5276	5182	5086	5420	5230	97	1580	500	3690	10	1	19435815	1016	871.67	2.20	12	0.41	6.00	2375.00	8640	20160718	-39.47	1000	20161019	423.00	8240	-36.53	20230412	3530	48.16	20230316	8240	-36.53	20230412	3530	48.16	20230316	3.08	N	198940	500	97 억		1688787	N	N	0	N	00	N
74	20230619	100535	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5250	-30	5	-0.57	295750180	56826	31.48	5210	5290	5160	6860	3700	5280	5203.59	8.69	0	8405	5466	5372	5276	5182	5086	5420	5230	97	1580	500	3690	10	1	19435815	1020	875.00	2.21	12	0.29	6.00	2375.00	8640	20160718	-39.24	1000	20161019	425.00	8240	-36.29	20230412	3530	48.73	20230316	8240	-36.29	20230412	3530	48.73	20230316	3.08	N	198940	500	97 억		1688787	N	N	0	N	00	N
75	20230619	090131	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5170	-110	5	-2.08	47233660	9061	5.02	5210	5250	5170	6860	3700	5280	5207.52	8.69	0	489	5466	5372	5276	5182	5086	5420	5230	97	1580	500	3690	10	1	19435815	1005	861.67	2.18	12	0.05	6.00	2375.00	8640	20160718	-40.16	1000	20161019	417.00	8240	-37.26	20230412	3530	46.46	20230316	8240	-37.26	20230412	3530	46.46	20230316	3.08	N	198940	500	97 억		1688787	N	N	0	N	00	N
76	20230616	160155	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5280	90	2	1.73	952153510	179816	76.45	5190	5370	5180	6740	3640	5190	5295.20	8.80	0	-22419	5516	5352	5216	5052	4916	5285	4985	97	1550	500	3630	10	1	19435815	1026	880.00	2.22	12	0.93	6.00	2375.00	8640	20160718	-38.89	1000	20161019	428.00	8240	-35.92	20230412	3530	49.58	20230316	8240	-35.92	20230412	3530	49.58	20230316	3.10	N	198940	500	97 억		1709976	N	N	0	N	00	N
77	20230616	150733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5270	80	2	1.54	908746960	171589	72.95	5190	5370	5180	6740	3640	5190	5296.07	8.80	0	-22073	5516	5352	5216	5052	4916	5285	4985	97	1550	500	3630	10	1	19435815	1024	878.33	2.22	12	0.88	6.00	2375.00	8640	20160718	-39.00	1000	20161019	427.00	8240	-36.04	20230412	3530	49.29	20230316	8240	-36.04	20230412	3530	49.29	20230316	3.10	N	198940	500	97 억		1709976	N	N	0	N	00	N
78	20230616	140118	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5270	80	2	1.54	828630910	156382	66.49	5190	5370	5180	6740	3640	5190	5298.76	8.80	0	-18521	5516	5352	5216	5052	4916	5285	4985	97	1550	500	3630	10	1	19435815	1024	878.33	2.22	12	0.80	6.00	2375.00	8640	20160718	-39.00	1000	20161019	427.00	8240	-36.04	20230412	3530	49.29	20230316	8240	-36.04	20230412	3530	49.29	20230316	3.10	N	198940	500	97 억		1709976	N	N	0	N	00	N
79	20230616	130821	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5320	130	2	2.50	762481610	143885	61.18	5190	5370	5180	6740	3640	5190	5299.24	8.80	0	-14907	5516	5352	5216	5052	4916	5285	4985	97	1550	500	3630	10	1	19435815	1034	886.67	2.24	12	0.74	6.00	2375.00	8640	20160718	-38.43	1000	20161019	432.00	8240	-35.44	20230412	3530	50.71	20230316	8240	-35.44	20230412	3530	50.71	20230316	3.10	N	198940	500	97 억		1709976	N	N	0	N	00	N
80	20230616	120528	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5330	140	2	2.70	653623810	123434	52.48	5190	5370	5180	6740	3640	5190	5295.33	8.80	0	-9530	5516	5352	5216	5052	4916	5285	4985	97	1550	500	3630	10	1	19435815	1036	888.33	2.24	12	0.64	6.00	2375.00	8640	20160718	-38.31	1000	20161019	433.00	8240	-35.32	20230412	3530	50.99	20230316	8240	-35.32	20230412	3530	50.99	20230316	3.10	N	198940	500	97 억		1709976	N	N	0	N	00	N
81	20230616	110500	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5300	110	2	2.12	532224600	100602	42.77	5190	5370	5180	6740	3640	5190	5290.40	8.80	0	-2864	5516	5352	5216	5052	4916	5285	4985	97	1550	500	3630	10	1	19435815	1030	883.33	2.23	12	0.52	6.00	2375.00	8640	20160718	-38.66	1000	20161019	430.00	8240	-35.68	20230412	3530	50.14	20230316	8240	-35.68	20230412	3530	50.14	20230316	3.10	N	198940	500	97 억		1709976	N	N	0	N	00	N
82	20230616	100719	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5280	90	2	1.73	159424940	30511	12.97	5190	5280	5180	6740	3640	5190	5225.16	8.80	0	7855	5516	5352	5216	5052	4916	5285	4985	97	1550	500	3630	10	1	19435815	1026	880.00	2.22	12	0.16	6.00	2375.00	8640	20160718	-38.89	1000	20161019	428.00	8240	-35.92	20230412	3530	49.58	20230316	8240	-35.92	20230412	3530	49.58	20230316	3.10	N	198940	500	97 억		1709976	N	N	0	N	00	N
83	20230616	090226	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5240	50	2	0.96	28568910	5500	2.34	5190	5240	5190	6740	3640	5190	5194.35	8.80	0	1570	5516	5352	5216	5052	4916	5285	4985	97	1550	500	3630	10	1	19435815	1018	873.33	2.21	12	0.03	6.00	2375.00	8640	20160718	-39.35	1000	20161019	424.00	8240	-36.41	20230412	3530	48.44	20230316	8240	-36.41	20230412	3530	48.44	20230316	3.10	N	198940	500	97 억		1709976	N	N	0	N	00	N
84	20230615	150112	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5190	-50	5	-0.95	1155446640	221935	59.20	5250	5380	5080	6810	3670	5240	5206.24	8.73	0	12321	5640	5440	5310	5110	4980	5375	5045	97	1570	500	3660	10	1	19435815	1009	865.00	2.19	12	1.14	6.00	2375.00	9300	20160713	-44.19	1000	20161019	419.00	8240	-37.01	20230412	3530	47.03	20230316	8240	-37.01	20230412	3530	47.03	20230316	3.12	N	198940	500	97 억		1696828	N	N	0	N	00	N
85	20230615	140902	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5150	-90	5	-1.72	1073594220	206082	54.97	5250	5380	5080	6810	3670	5240	5209.55	8.73	0	10036	5640	5440	5310	5110	4980	5375	5045	97	1570	500	3660	10	1	19435815	1001	858.33	2.17	12	1.06	6.00	2375.00	9300	20160713	-44.62	1000	20161019	415.00	8240	-37.50	20230412	3530	45.89	20230316	8240	-37.50	20230412	3530	45.89	20230316	3.12	N	198940	500	97 억		1696828	N	N	0	N	00	N
86	20230615	130702	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5200	-40	5	-0.76	939035630	180091	48.04	5250	5380	5080	6810	3670	5240	5214.23	8.73	0	10834	5640	5440	5310	5110	4980	5375	5045	97	1570	500	3660	10	1	19435815	1011	866.67	2.19	12	0.93	6.00	2375.00	9300	20160713	-44.09	1000	20161019	420.00	8240	-36.89	20230412	3530	47.31	20230316	8240	-36.89	20230412	3530	47.31	20230316	3.12	N	198940	500	97 억		1696828	N	N	0	N	00	N
87	20230615	120644	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5210	-30	5	-0.57	869964290	166790	44.49	5250	5380	5080	6810	3670	5240	5215.93	8.73	0	9186	5640	5440	5310	5110	4980	5375	5045	97	1570	500	3660	10	1	19435815	1013	868.33	2.19	12	0.86	6.00	2375.00	9300	20160713	-43.98	1000	20161019	421.00	8240	-36.77	20230412	3530	47.59	20230316	8240	-36.77	20230412	3530	47.59	20230316	3.12	N	198940	500	97 억		1696828	N	N	0	N	00	N
88	20230615	110447	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5140	-100	5	-1.91	562801110	106863	28.51	5250	5380	5120	6810	3670	5240	5266.57	8.73	0	-10244	5640	5440	5310	5110	4980	5375	5045	97	1570	500	3660	10	1	19435815	999	856.67	2.16	12	0.55	6.00	2375.00	9300	20160713	-44.73	1000	20161019	414.00	8240	-37.62	20230412	3530	45.61	20230316	8240	-37.62	20230412	3530	45.61	20230316	3.12	N	198940	500	97 억		1696828	N	N	0	N	00	N
89	20230611	184514	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5500	30	2	0.55	919306870	167421	33.07	5510	5540	5460	7110	3830	5470	5490.39	8.56	-1912	-1912	5810	5640	5510	5340	5210	5575	5275	97	1640	500	3820	10	1	19435815	1069	916.67	2.32	12	0.86	6.00	2375.00	12800	20160707	-57.03	1000	20161019	450.00	8240	-33.25	20230412	3530	55.81	20230316	8240	-33.25	20230412	3530	55.81	20230316	3.12	N	198940	500	97 억		1663143	N	N	0	N	00	N