KissMeData/017480/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	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	0	3	0.00	88105580	15651	70.79	5630	5680	5560	7350	3970	5660	5629.21	1.28	0	1053	5853	5756	5683	5586	5513	5720	5550	86	1690	500	4070	10	1	15702890	889	5.55	0.47	12	0.10	1020.00	12115.00	6230	20220816	-9.15	4420	20230104	28.05	5880	-3.74	20230627	4420	28.05	20230104	6230	-9.15	20220816	4420	28.05	20230104	1.20	N	017480	500	85 억		201016	N	N	0	N	00	N
3	20230630	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-10	5	-0.18	65741770	11691	52.88	5630	5680	5560	7350	3970	5660	5623.28	1.28	0	1078	5853	5756	5683	5586	5513	5720	5550	86	1690	500	4070	10	1	15702890	887	5.54	0.47	12	0.07	1020.00	12115.00	6230	20220816	-9.31	4420	20230104	27.83	5880	-3.91	20230627	4420	27.83	20230104	6230	-9.31	20220816	4420	27.83	20230104	1.20	N	017480	500	85 억		201016	N	N	0	N	00	N
4	20230630	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	0	3	0.00	56332710	10023	45.33	5630	5680	5560	7350	3970	5660	5620.34	1.28	0	780	5853	5756	5683	5586	5513	5720	5550	86	1690	500	4070	10	1	15702890	889	5.55	0.47	12	0.06	1020.00	12115.00	6230	20220816	-9.15	4420	20230104	28.05	5880	-3.74	20230627	4420	28.05	20230104	6230	-9.15	20220816	4420	28.05	20230104	1.20	N	017480	500	85 억		201016	N	N	0	N	00	N
5	20230630	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-30	5	-0.53	51542570	9175	41.50	5630	5680	5560	7350	3970	5660	5617.72	1.28	0	928	5853	5756	5683	5586	5513	5720	5550	86	1690	500	4070	10	1	15702890	884	5.52	0.46	12	0.06	1020.00	12115.00	6230	20220816	-9.63	4420	20230104	27.38	5880	-4.25	20230627	4420	27.38	20230104	6230	-9.63	20220816	4420	27.38	20230104	1.20	N	017480	500	85 억		201016	N	N	0	N	00	N
6	20230630	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	-40	5	-0.71	37478750	6668	30.16	5630	5680	5560	7350	3970	5660	5620.69	1.28	0	254	5853	5756	5683	5586	5513	5720	5550	86	1690	500	4070	10	1	15702890	883	5.51	0.46	12	0.04	1020.00	12115.00	6230	20220816	-9.79	4420	20230104	27.15	5880	-4.42	20230627	4420	27.15	20230104	6230	-9.79	20220816	4420	27.15	20230104	1.20	N	017480	500	85 억		201016	N	N	0	N	00	N
7	20230630	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-30	5	-0.53	29959210	5333	24.12	5630	5680	5560	7350	3970	5660	5617.70	1.28	0	360	5853	5756	5683	5586	5513	5720	5550	86	1690	500	4070	10	1	15702890	884	5.52	0.46	12	0.03	1020.00	12115.00	6230	20220816	-9.63	4420	20230104	27.38	5880	-4.25	20230627	4420	27.38	20230104	6230	-9.63	20220816	4420	27.38	20230104	1.20	N	017480	500	85 억		201016	N	N	0	N	00	N
8	20230630	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-30	5	-0.53	26601780	4738	21.43	5630	5680	5560	7350	3970	5660	5614.56	1.28	0	287	5853	5756	5683	5586	5513	5720	5550	86	1690	500	4070	10	1	15702890	884	5.52	0.46	12	0.03	1020.00	12115.00	6230	20220816	-9.63	4420	20230104	27.38	5880	-4.25	20230627	4420	27.38	20230104	6230	-9.63	20220816	4420	27.38	20230104	1.20	N	017480	500	85 억		201016	N	N	0	N	00	N
9	20230630	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	0	3	0.00	310200	55	0.25	5630	5680	5630	7350	3970	5660	5640.00	1.28	0	-15	5853	5756	5683	5586	5513	5720	5550	86	1690	500	4070	10	1	15702890	889	5.55	0.47	12	0.00	1020.00	12115.00	6230	20220816	-9.15	4420	20230104	28.05	5880	-3.74	20230627	4420	28.05	20230104	6230	-9.15	20220816	4420	28.05	20230104	1.20	N	017480	500	85 억		201016	N	N	0	N	00	N
10	20230629	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-70	5	-1.22	125087410	22018	63.25	5730	5780	5610	7440	4020	5730	5681.54	1.31	0	-4105	5870	5800	5710	5640	5550	5755	5595	86	1710	500	4120	10	1	15702890	889	5.55	0.47	12	0.14	1020.00	12115.00	6230	20220816	-9.15	4420	20230104	28.05	5880	-3.74	20230627	4420	28.05	20230104	6230	-9.15	20220816	4420	28.05	20230104	1.21	N	017480	500	85 억		205121	N	N	0	N	00	N
11	20230629	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-60	5	-1.05	117739820	20719	59.52	5730	5780	5610	7440	4020	5730	5682.70	1.31	0	-3871	5870	5800	5710	5640	5550	5755	5595	86	1710	500	4120	10	1	15702890	890	5.56	0.47	12	0.13	1020.00	12115.00	6230	20220816	-8.99	4420	20230104	28.28	5880	-3.57	20230627	4420	28.28	20230104	6230	-8.99	20220816	4420	28.28	20230104	1.21	N	017480	500	85 억		205121	N	N	0	N	00	N
12	20230629	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-80	5	-1.40	107962220	18988	54.54	5730	5780	5610	7440	4020	5730	5685.81	1.31	0	-3521	5870	5800	5710	5640	5550	5755	5595	86	1710	500	4120	10	1	15702890	887	5.54	0.47	12	0.12	1020.00	12115.00	6230	20220816	-9.31	4420	20230104	27.83	5880	-3.91	20230627	4420	27.83	20230104	6230	-9.31	20220816	4420	27.83	20230104	1.21	N	017480	500	85 억		205121	N	N	0	N	00	N
13	20230629	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-80	5	-1.40	100066950	17586	50.52	5730	5780	5610	7440	4020	5730	5690.15	1.31	0	-3678	5870	5800	5710	5640	5550	5755	5595	86	1710	500	4120	10	1	15702890	887	5.54	0.47	12	0.11	1020.00	12115.00	6230	20220816	-9.31	4420	20230104	27.83	5880	-3.91	20230627	4420	27.83	20230104	6230	-9.31	20220816	4420	27.83	20230104	1.21	N	017480	500	85 억		205121	N	N	0	N	00	N
14	20230629	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-70	5	-1.22	91023260	15984	45.92	5730	5780	5610	7440	4020	5730	5694.65	1.31	0	-3156	5870	5800	5710	5640	5550	5755	5595	86	1710	500	4120	10	1	15702890	889	5.55	0.47	12	0.10	1020.00	12115.00	6230	20220816	-9.15	4420	20230104	28.05	5880	-3.74	20230627	4420	28.05	20230104	6230	-9.15	20220816	4420	28.05	20230104	1.21	N	017480	500	85 억		205121	N	N	0	N	00	N
15	20230629	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-30	5	-0.52	60855530	10641	30.57	5730	5780	5680	7440	4020	5730	5718.97	1.31	0	-5155	5870	5800	5710	5640	5550	5755	5595	86	1710	500	4120	10	1	15702890	895	5.59	0.47	12	0.07	1020.00	12115.00	6230	20220816	-8.51	4420	20230104	28.96	5880	-3.06	20230627	4420	28.96	20230104	6230	-8.51	20220816	4420	28.96	20230104	1.21	N	017480	500	85 억		205121	N	N	0	N	00	N
16	20230629	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	-10	5	-0.17	39787580	6944	19.95	5730	5780	5700	7440	4020	5730	5729.78	1.31	0	-3760	5870	5800	5710	5640	5550	5755	5595	86	1710	500	4120	10	1	15702890	898	5.61	0.47	12	0.04	1020.00	12115.00	6230	20220816	-8.19	4420	20230104	29.41	5880	-2.72	20230627	4420	29.41	20230104	6230	-8.19	20220816	4420	29.41	20230104	1.21	N	017480	500	85 억		205121	N	N	0	N	00	N
17	20230629	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	10	2	0.17	819400	143	0.41	5730	5740	5730	7440	4020	5730	5730.07	1.31	0	-16	5870	5800	5710	5640	5550	5755	5595	86	1710	500	4120	10	1	15702890	901	5.63	0.47	12	0.00	1020.00	12115.00	6230	20220816	-7.87	4420	20230104	29.86	5880	-2.38	20230627	4420	29.86	20230104	6230	-7.87	20220816	4420	29.86	20230104	1.21	N	017480	500	85 억		205121	N	N	0	N	00	N
18	20230628	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-40	5	-0.69	198756440	34812	22.37	5750	5780	5620	7500	4040	5770	5709.42	1.32	0	-1639	6030	5900	5750	5620	5470	5965	5685	86	1730	500	4150	10	1	15702890	900	5.62	0.47	12	0.22	1020.00	12115.00	6230	20220816	-8.03	4420	20230104	29.64	5880	-2.55	20230627	4420	29.64	20230104	6230	-8.03	20220816	4420	29.64	20230104	1.17	N	017480	500	85 억		206693	N	N	0	N	00	N
19	20230628	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-70	5	-1.21	186208870	32617	20.96	5750	5780	5620	7500	4040	5770	5708.95	1.32	0	-1467	6030	5900	5750	5620	5470	5965	5685	86	1730	500	4150	10	1	15702890	895	5.59	0.47	12	0.21	1020.00	12115.00	6230	20220816	-8.51	4420	20230104	28.96	5880	-3.06	20230627	4420	28.96	20230104	6230	-8.51	20220816	4420	28.96	20230104	1.17	N	017480	500	85 억		206693	N	N	0	N	00	N
20	20230628	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-10	5	-0.17	177649230	31123	20.00	5750	5780	5620	7500	4040	5770	5707.97	1.32	0	-1053	6030	5900	5750	5620	5470	5965	5685	86	1730	500	4150	10	1	15702890	904	5.65	0.48	12	0.20	1020.00	12115.00	6230	20220816	-7.54	4420	20230104	30.32	5880	-2.04	20230627	4420	30.32	20230104	6230	-7.54	20220816	4420	30.32	20230104	1.17	N	017480	500	85 억		206693	N	N	0	N	00	N
21	20230628	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-10	5	-0.17	163061050	28584	18.37	5750	5780	5620	7500	4040	5770	5704.63	1.32	0	-180	6030	5900	5750	5620	5470	5965	5685	86	1730	500	4150	10	1	15702890	904	5.65	0.48	12	0.18	1020.00	12115.00	6230	20220816	-7.54	4420	20230104	30.32	5880	-2.04	20230627	4420	30.32	20230104	6230	-7.54	20220816	4420	30.32	20230104	1.17	N	017480	500	85 억		206693	N	N	0	N	00	N
22	20230628	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-30	5	-0.52	115074110	20220	12.99	5750	5780	5620	7500	4040	5770	5691.10	1.32	0	1013	6030	5900	5750	5620	5470	5965	5685	86	1730	500	4150	10	1	15702890	901	5.63	0.47	12	0.13	1020.00	12115.00	6230	20220816	-7.87	4420	20230104	29.86	5880	-2.38	20230627	4420	29.86	20230104	6230	-7.87	20220816	4420	29.86	20230104	1.17	N	017480	500	85 억		206693	N	N	0	N	00	N
23	20230628	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-70	5	-1.21	102160620	17968	11.55	5750	5780	5620	7500	4040	5770	5685.70	1.32	0	1098	6030	5900	5750	5620	5470	5965	5685	86	1730	500	4150	10	1	15702890	895	5.59	0.47	12	0.11	1020.00	12115.00	6230	20220816	-8.51	4420	20230104	28.96	5880	-3.06	20230627	4420	28.96	20230104	6230	-8.51	20220816	4420	28.96	20230104	1.17	N	017480	500	85 억		206693	N	N	0	N	00	N
24	20230628	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-30	5	-0.52	80131290	14103	9.06	5750	5780	5620	7500	4040	5770	5681.86	1.32	0	2583	6030	5900	5750	5620	5470	5965	5685	86	1730	500	4150	10	1	15702890	901	5.63	0.47	12	0.09	1020.00	12115.00	6230	20220816	-7.87	4420	20230104	29.86	5880	-2.38	20230627	4420	29.86	20230104	6230	-7.87	20220816	4420	29.86	20230104	1.17	N	017480	500	85 억		206693	N	N	0	N	00	N
25	20230628	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-10	5	-0.17	4679070	813	0.52	5750	5770	5740	7500	4040	5770	5755.31	1.32	0	-307	6030	5900	5750	5620	5470	5965	5685	86	1730	500	4150	10	1	15702890	904	5.65	0.48	12	0.01	1020.00	12115.00	6230	20220816	-7.54	4420	20230104	30.32	5880	-2.04	20230627	4420	30.32	20230104	6230	-7.54	20220816	4420	30.32	20230104	1.17	N	017480	500	85 억		206693	N	N	0	N	00	N
26	20230627	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	190	2	3.41	894987550	155043	204.67	5630	5880	5600	7250	3910	5580	5772.51	1.22	0	15043	5793	5686	5553	5446	5313	5740	5500	86	1670	500	4010	10	1	15702890	906	5.66	0.48	12	0.99	1020.00	12115.00	6230	20220816	-7.38	4420	20230104	30.54	5880	-1.87	20230627	4420	30.54	20230104	6230	-7.38	20220816	4420	30.54	20230104	1.17	N	017480	500	85 억		191648	N	N	0	N	00	N
27	20230627	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	190	2	3.41	858751060	148738	196.35	5630	5880	5600	7250	3910	5580	5773.58	1.22	0	14805	5793	5686	5553	5446	5313	5740	5500	86	1670	500	4010	10	1	15702890	906	5.66	0.48	12	0.95	1020.00	12115.00	6230	20220816	-7.38	4420	20230104	30.54	5880	-1.87	20230627	4420	30.54	20230104	6230	-7.38	20220816	4420	30.54	20230104	1.17	N	017480	500	85 억		191648	N	N	0	N	00	N
28	20230627	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	170	2	3.05	836265670	144831	191.19	5630	5880	5600	7250	3910	5580	5774.08	1.22	0	15166	5793	5686	5553	5446	5313	5740	5500	86	1670	500	4010	10	1	15702890	903	5.64	0.47	12	0.92	1020.00	12115.00	6230	20220816	-7.70	4420	20230104	30.09	5880	-2.21	20230627	4420	30.09	20230104	6230	-7.70	20220816	4420	30.09	20230104	1.17	N	017480	500	85 억		191648	N	N	0	N	00	N
29	20230627	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	180	2	3.23	783601830	135650	179.07	5630	5880	5600	7250	3910	5580	5776.64	1.22	0	18632	5793	5686	5553	5446	5313	5740	5500	86	1670	500	4010	10	1	15702890	904	5.65	0.48	12	0.86	1020.00	12115.00	6230	20220816	-7.54	4420	20230104	30.32	5880	-2.04	20230627	4420	30.32	20230104	6230	-7.54	20220816	4420	30.32	20230104	1.17	N	017480	500	85 억		191648	N	N	0	N	00	N
30	20230627	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	160	2	2.87	738676090	127839	168.76	5630	5880	5600	7250	3910	5580	5778.17	1.22	0	17137	5793	5686	5553	5446	5313	5740	5500	86	1670	500	4010	10	1	15702890	901	5.63	0.47	12	0.81	1020.00	12115.00	6230	20220816	-7.87	4420	20230104	29.86	5880	-2.38	20230627	4420	29.86	20230104	6230	-7.87	20220816	4420	29.86	20230104	1.17	N	017480	500	85 억		191648	N	N	0	N	00	N
31	20230627	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	170	2	3.05	674765750	116785	154.17	5630	5880	5600	7250	3910	5580	5777.85	1.22	0	17868	5793	5686	5553	5446	5313	5740	5500	86	1670	500	4010	10	1	15702890	903	5.64	0.47	12	0.74	1020.00	12115.00	6230	20220816	-7.70	4420	20230104	30.09	5880	-2.21	20230627	4420	30.09	20230104	6230	-7.70	20220816	4420	30.09	20230104	1.17	N	017480	500	85 억		191648	N	N	0	N	00	N
32	20230627	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	170	2	3.05	517609250	89602	118.28	5630	5880	5600	7250	3910	5580	5776.76	1.22	0	13128	5793	5686	5553	5446	5313	5740	5500	86	1670	500	4010	10	1	15702890	903	5.64	0.47	12	0.57	1020.00	12115.00	6230	20220816	-7.70	4420	20230104	30.09	5880	-2.21	20230627	4420	30.09	20230104	6230	-7.70	20220816	4420	30.09	20230104	1.17	N	017480	500	85 억		191648	N	N	0	N	00	N
33	20230627	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	40	2	0.72	7808480	1387	1.83	5630	5630	5620	7250	3910	5580	5629.76	1.22	0	-120	5793	5686	5553	5446	5313	5740	5500	86	1670	500	4010	10	1	15702890	883	5.51	0.46	12	0.01	1020.00	12115.00	6230	20220816	-9.79	4420	20230104	27.15	5820	-3.44	20230609	4420	27.15	20230104	6230	-9.79	20220816	4420	27.15	20230104	1.17	N	017480	500	85 억		191648	N	N	0	N	00	N
34	20230626	160308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	100	2	1.82	415691040	74747	442.34	5440	5660	5420	7120	3840	5480	5561.30	1.20	0	2589	5633	5556	5493	5416	5353	5525	5385	86	1640	500	3940	10	1	15702890	876	5.47	0.46	12	0.48	1020.00	12115.00	6230	20220816	-10.43	4420	20230104	26.24	5820	-4.12	20230609	4420	26.24	20230104	6230	-10.43	20220816	4420	26.24	20230104	1.19	N	017480	500	85 억		189118	N	N	0	N	00	N
35	20230626	150310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5570	90	2	1.64	413582730	74368	440.10	5440	5660	5420	7120	3840	5480	5561.30	1.20	0	2510	5633	5556	5493	5416	5353	5525	5385	86	1640	500	3940	10	1	15702890	875	5.46	0.46	12	0.47	1020.00	12115.00	6230	20220816	-10.59	4420	20230104	26.02	5820	-4.30	20230609	4420	26.02	20230104	6230	-10.59	20220816	4420	26.02	20230104	1.19	N	017480	500	85 억		189118	N	N	0	N	00	N
36	20230626	140309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	110	2	2.01	404647710	72763	430.60	5440	5660	5420	7120	3840	5480	5561.17	1.20	0	2247	5633	5556	5493	5416	5353	5525	5385	86	1640	500	3940	10	1	15702890	878	5.48	0.46	12	0.46	1020.00	12115.00	6230	20220816	-10.27	4420	20230104	26.47	5820	-3.95	20230609	4420	26.47	20230104	6230	-10.27	20220816	4420	26.47	20230104	1.19	N	017480	500	85 억		189118	N	N	0	N	00	N
37	20230626	130309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5620	140	2	2.55	384340890	69135	409.13	5440	5660	5420	7120	3840	5480	5559.28	1.20	0	2250	5633	5556	5493	5416	5353	5525	5385	86	1640	500	3940	10	1	15702890	883	5.51	0.46	12	0.44	1020.00	12115.00	6230	20220816	-9.79	4420	20230104	27.15	5820	-3.44	20230609	4420	27.15	20230104	6230	-9.79	20220816	4420	27.15	20230104	1.19	N	017480	500	85 억		189118	N	N	0	N	00	N
38	20230626	120307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5630	150	2	2.74	312528970	56379	333.64	5440	5630	5420	7120	3840	5480	5543.36	1.20	0	3651	5633	5556	5493	5416	5353	5525	5385	86	1640	500	3940	10	1	15702890	884	5.52	0.46	12	0.36	1020.00	12115.00	6230	20220816	-9.63	4420	20230104	27.38	5820	-3.26	20230609	4420	27.38	20230104	6230	-9.63	20220816	4420	27.38	20230104	1.19	N	017480	500	85 억		189118	N	N	0	N	00	N
39	20230626	110307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	110	2	2.01	282164110	50965	301.60	5440	5620	5420	7120	3840	5480	5536.43	1.20	0	3544	5633	5556	5493	5416	5353	5525	5385	86	1640	500	3940	10	1	15702890	878	5.48	0.46	12	0.32	1020.00	12115.00	6230	20220816	-10.27	4420	20230104	26.47	5820	-3.95	20230609	4420	26.47	20230104	6230	-10.27	20220816	4420	26.47	20230104	1.19	N	017480	500	85 억		189118	N	N	0	N	00	N
40	20230626	100308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	110	2	2.01	254282040	45962	272.00	5440	5620	5420	7120	3840	5480	5532.44	1.20	0	3538	5633	5556	5493	5416	5353	5525	5385	86	1640	500	3940	10	1	15702890	878	5.48	0.46	12	0.29	1020.00	12115.00	6230	20220816	-10.27	4420	20230104	26.47	5820	-3.95	20230609	4420	26.47	20230104	6230	-10.27	20220816	4420	26.47	20230104	1.19	N	017480	500	85 억		189118	N	N	0	N	00	N
41	20230626	090308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	0	3	0.00	331920	61	0.36	5440	5480	5440	7120	3840	5480	5441.31	1.20	0	0	5633	5556	5493	5416	5353	5525	5385	86	1640	500	3940	10	1	15702890	861	5.37	0.45	12	0.00	1020.00	12115.00	6230	20220816	-12.04	4420	20230104	23.98	5820	-5.84	20230609	4420	23.98	20230104	6230	-12.04	20220816	4420	23.98	20230104	1.19	N	017480	500	85 억		189118	N	N	0	N	00	N
42	20230623	154718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	-70	5	-1.26	92468200	16885	62.42	5560	5570	5430	7210	3890	5550	5476.33	1.23	0	-4368	5676	5612	5486	5422	5296	5645	5455	86	1660	500	3990	10	1	15702890	861	5.37	0.45	12	0.11	1020.00	12115.00	6230	20220816	-12.04	4420	20230104	23.98	5820	-5.84	20230609	4420	23.98	20230104	6230	-12.04	20220816	4420	23.98	20230104	1.26	N	017480	500	85 억		193487	N	N	0	N	00	N
43	20230623	140239	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5470	-80	5	-1.44	62257860	11369	42.03	5560	5570	5430	7210	3890	5550	5476.11	1.23	0	-3401	5676	5612	5486	5422	5296	5645	5455	86	1660	500	3990	10	1	15702890	859	5.36	0.45	12	0.07	1020.00	12115.00	6230	20220816	-12.20	4420	20230104	23.76	5820	-6.01	20230609	4420	23.76	20230104	6230	-12.20	20220816	4420	23.76	20230104	1.26	N	017480	500	85 억		193487	N	N	0	N	00	N
44	20230622	160352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5550	110	2	2.02	147515140	27050	67.44	5440	5550	5360	7070	3810	5440	5453.28	1.22	0	1493	5633	5536	5463	5366	5293	5500	5330	86	1630	500	3910	10	1	15702890	872	5.44	0.46	12	0.17	1020.00	12115.00	6230	20220816	-10.91	4420	20230104	25.57	5820	-4.64	20230609	4420	25.57	20230104	6230	-10.91	20220816	4420	25.57	20230104	1.27	N	017480	500	85 억		191983	N	N	0	N	00	N
45	20230622	150438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5500	60	2	1.10	138061530	25345	63.19	5440	5540	5360	7070	3810	5440	5447.29	1.22	0	1877	5633	5536	5463	5366	5293	5500	5330	86	1630	500	3910	10	1	15702890	864	5.39	0.45	12	0.16	1020.00	12115.00	6230	20220816	-11.72	4420	20230104	24.43	5820	-5.50	20230609	4420	24.43	20230104	6230	-11.72	20220816	4420	24.43	20230104	1.27	N	017480	500	85 억		191983	N	N	0	N	00	N
46	20230622	140704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5470	30	2	0.55	93772340	17279	43.08	5440	5500	5360	7070	3810	5440	5426.95	1.22	0	2377	5633	5536	5463	5366	5293	5500	5330	86	1630	500	3910	10	1	15702890	859	5.36	0.45	12	0.11	1020.00	12115.00	6230	20220816	-12.20	4420	20230104	23.76	5820	-6.01	20230609	4420	23.76	20230104	6230	-12.20	20220816	4420	23.76	20230104	1.27	N	017480	500	85 억		191983	N	N	0	N	00	N
47	20230622	130554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	10	2	0.18	80350550	14825	36.96	5440	5500	5360	7070	3810	5440	5419.94	1.22	0	3087	5633	5536	5463	5366	5293	5500	5330	86	1630	500	3910	10	1	15702890	856	5.34	0.45	12	0.09	1020.00	12115.00	6230	20220816	-12.52	4420	20230104	23.30	5820	-6.36	20230609	4420	23.30	20230104	6230	-12.52	20220816	4420	23.30	20230104	1.27	N	017480	500	85 억		191983	N	N	0	N	00	N
48	20230622	120954	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5470	30	2	0.55	59899830	11087	27.64	5440	5470	5360	7070	3810	5440	5402.71	1.22	0	3019	5633	5536	5463	5366	5293	5500	5330	86	1630	500	3910	10	1	15702890	859	5.36	0.45	12	0.07	1020.00	12115.00	6230	20220816	-12.20	4420	20230104	23.76	5820	-6.01	20230609	4420	23.76	20230104	6230	-12.20	20220816	4420	23.76	20230104	1.27	N	017480	500	85 억		191983	N	N	0	N	00	N
49	20230622	110854	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5410	-30	5	-0.55	39636250	7357	18.34	5440	5440	5360	7070	3810	5440	5387.56	1.22	0	1939	5633	5536	5463	5366	5293	5500	5330	86	1630	500	3910	10	1	15702890	850	5.30	0.45	12	0.05	1020.00	12115.00	6230	20220816	-13.16	4420	20230104	22.40	5820	-7.04	20230609	4420	22.40	20230104	6230	-13.16	20220816	4420	22.40	20230104	1.27	N	017480	500	85 억		191983	N	N	0	N	00	N
50	20230622	100600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	-40	5	-0.74	27889890	5185	12.93	5440	5440	5360	7070	3810	5440	5378.96	1.22	0	969	5633	5536	5463	5366	5293	5500	5330	86	1630	500	3910	10	1	15702890	848	5.29	0.45	12	0.03	1020.00	12115.00	6230	20220816	-13.32	4420	20230104	22.17	5820	-7.22	20230609	4420	22.17	20230104	6230	-13.32	20220816	4420	22.17	20230104	1.27	N	017480	500	85 억		191983	N	N	0	N	00	N
51	20230622	090956	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	-10	5	-0.18	1143070	211	0.53	5440	5440	5390	7070	3810	5440	5417.39	1.22	0	-47	5633	5536	5463	5366	5293	5500	5330	86	1630	500	3910	10	1	15702890	853	5.32	0.45	12	0.00	1020.00	12115.00	6230	20220816	-12.84	4420	20230104	22.85	5820	-6.70	20230609	4420	22.85	20230104	6230	-12.84	20220816	4420	22.85	20230104	1.27	N	017480	500	85 억		191983	N	N	0	N	00	N
52	20230621	160736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	-100	5	-1.81	218612560	40098	204.30	5540	5560	5390	7200	3880	5540	5452.30	1.20	0	4202	5673	5606	5553	5486	5433	5580	5460	86	1660	500	3980	10	1	15702890	854	5.33	0.45	12	0.26	1020.00	12115.00	6230	20220816	-12.68	4420	20230104	23.08	5820	-6.53	20230609	4420	23.08	20230104	6230	-12.68	20220816	4420	23.08	20230104	1.22	N	017480	500	85 억		188064	N	N	0	N	00	N
53	20230621	150256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	-80	5	-1.44	170890560	31297	159.46	5540	5560	5410	7200	3880	5540	5460.29	1.20	0	3983	5673	5606	5553	5486	5433	5580	5460	86	1660	500	3980	10	1	15702890	857	5.35	0.45	12	0.20	1020.00	12115.00	6230	20220816	-12.36	4420	20230104	23.53	5820	-6.19	20230609	4420	23.53	20230104	6230	-12.36	20220816	4420	23.53	20230104	1.22	N	017480	500	85 억		188064	N	N	0	N	00	N
54	20230621	140414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	-80	5	-1.44	149506140	27370	139.45	5540	5560	5410	7200	3880	5540	5462.41	1.20	0	2252	5673	5606	5553	5486	5433	5580	5460	86	1660	500	3980	10	1	15702890	857	5.35	0.45	12	0.17	1020.00	12115.00	6230	20220816	-12.36	4420	20230104	23.53	5820	-6.19	20230609	4420	23.53	20230104	6230	-12.36	20220816	4420	23.53	20230104	1.22	N	017480	500	85 억		188064	N	N	0	N	00	N
55	20230621	130805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	-10	5	-0.18	86404850	15778	80.39	5540	5560	5420	7200	3880	5540	5476.29	1.20	0	-321	5673	5606	5553	5486	5433	5580	5460	86	1660	500	3980	10	1	15702890	868	5.42	0.46	12	0.10	1020.00	12115.00	6230	20220816	-11.24	4420	20230104	25.11	5820	-4.98	20230609	4420	25.11	20230104	6230	-11.24	20220816	4420	25.11	20230104	1.22	N	017480	500	85 억		188064	N	N	0	N	00	N
56	20230621	120920	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	0	3	0.00	71166830	13007	66.27	5540	5560	5420	7200	3880	5540	5471.43	1.20	0	-530	5673	5606	5553	5486	5433	5580	5460	86	1660	500	3980	10	1	15702890	870	5.43	0.46	12	0.08	1020.00	12115.00	6230	20220816	-11.08	4420	20230104	25.34	5820	-4.81	20230609	4420	25.34	20230104	6230	-11.08	20220816	4420	25.34	20230104	1.22	N	017480	500	85 억		188064	N	N	0	N	00	N
57	20230621	110856	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5560	20	2	0.36	70501850	12887	65.66	5540	5560	5420	7200	3880	5540	5470.77	1.20	0	-525	5673	5606	5553	5486	5433	5580	5460	86	1660	500	3980	10	1	15702890	873	5.45	0.46	12	0.08	1020.00	12115.00	6230	20220816	-10.75	4420	20230104	25.79	5820	-4.47	20230609	4420	25.79	20230104	6230	-10.75	20220816	4420	25.79	20230104	1.22	N	017480	500	85 억		188064	N	N	0	N	00	N
58	20230621	100236	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	-60	5	-1.08	16775800	3061	15.60	5540	5540	5470	7200	3880	5540	5480.50	1.20	0	-196	5673	5606	5553	5486	5433	5580	5460	86	1660	500	3980	10	1	15702890	861	5.37	0.45	12	0.02	1020.00	12115.00	6230	20220816	-12.04	4420	20230104	23.98	5820	-5.84	20230609	4420	23.98	20230104	6230	-12.04	20220816	4420	23.98	20230104	1.22	N	017480	500	85 억		188064	N	N	0	N	00	N
59	20230621	090735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5490	-50	5	-0.90	759930	138	0.70	5540	5540	5490	7200	3880	5540	5506.74	1.20	0	-80	5673	5606	5553	5486	5433	5580	5460	86	1660	500	3980	10	1	15702890	862	5.38	0.45	12	0.00	1020.00	12115.00	6230	20220816	-11.88	4420	20230104	24.21	5820	-5.67	20230609	4420	24.21	20230104	6230	-11.88	20220816	4420	24.21	20230104	1.22	N	017480	500	85 억		188064	N	N	0	N	00	N
60	20230620	160647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	-70	5	-1.25	108972510	19586	48.04	5560	5620	5500	7290	3930	5610	5563.80	1.23	0	-5653	5736	5672	5596	5532	5456	5705	5565	86	1680	500	4030	10	1	15702890	870	5.43	0.46	12	0.12	1020.00	12115.00	6230	20220816	-11.08	4420	20230104	25.34	5820	-4.81	20230609	4420	25.34	20230104	6230	-11.08	20220816	4420	25.34	20230104	1.20	N	017480	500	85 억		193650	N	N	0	N	00	N
61	20230620	150802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5550	-60	5	-1.07	106174800	19081	46.81	5560	5620	5500	7290	3930	5610	5564.43	1.23	0	-5445	5736	5672	5596	5532	5456	5705	5565	86	1680	500	4030	10	1	15702890	872	5.44	0.46	12	0.12	1020.00	12115.00	6230	20220816	-10.91	4420	20230104	25.57	5820	-4.64	20230609	4420	25.57	20230104	6230	-10.91	20220816	4420	25.57	20230104	1.20	N	017480	500	85 억		193650	N	N	0	N	00	N
62	20230620	140349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	-70	5	-1.25	95226550	17109	41.97	5560	5620	5500	7290	3930	5610	5565.87	1.23	0	-4793	5736	5672	5596	5532	5456	5705	5565	86	1680	500	4030	10	1	15702890	870	5.43	0.46	12	0.11	1020.00	12115.00	6230	20220816	-11.08	4420	20230104	25.34	5820	-4.81	20230609	4420	25.34	20230104	6230	-11.08	20220816	4420	25.34	20230104	1.20	N	017480	500	85 억		193650	N	N	0	N	00	N
63	20230620	130839	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5550	-60	5	-1.07	65231660	11686	28.67	5560	5620	5540	7290	3930	5610	5582.03	1.23	0	-3955	5736	5672	5596	5532	5456	5705	5565	86	1680	500	4030	10	1	15702890	872	5.44	0.46	12	0.07	1020.00	12115.00	6230	20220816	-10.91	4420	20230104	25.57	5820	-4.64	20230609	4420	25.57	20230104	6230	-10.91	20220816	4420	25.57	20230104	1.20	N	017480	500	85 억		193650	N	N	0	N	00	N
64	20230620	120230	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5550	-60	5	-1.07	58575290	10489	25.73	5560	5620	5550	7290	3930	5610	5584.45	1.23	0	-3446	5736	5672	5596	5532	5456	5705	5565	86	1680	500	4030	10	1	15702890	872	5.44	0.46	12	0.07	1020.00	12115.00	6230	20220816	-10.91	4420	20230104	25.57	5820	-4.64	20230609	4420	25.57	20230104	6230	-10.91	20220816	4420	25.57	20230104	1.20	N	017480	500	85 억		193650	N	N	0	N	00	N
65	20230620	111012	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	-20	5	-0.36	44317800	7925	19.44	5560	5620	5550	7290	3930	5610	5592.15	1.23	0	-2967	5736	5672	5596	5532	5456	5705	5565	86	1680	500	4030	10	1	15702890	878	5.48	0.46	12	0.05	1020.00	12115.00	6230	20220816	-10.27	4420	20230104	26.47	5820	-3.95	20230609	4420	26.47	20230104	6230	-10.27	20220816	4420	26.47	20230104	1.20	N	017480	500	85 억		193650	N	N	0	N	00	N
66	20230620	100956	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5620	10	2	0.18	33867860	6058	14.86	5560	5620	5550	7290	3930	5610	5590.60	1.23	0	-2473	5736	5672	5596	5532	5456	5705	5565	86	1680	500	4030	10	1	15702890	883	5.51	0.46	12	0.04	1020.00	12115.00	6230	20220816	-9.79	4420	20230104	27.15	5820	-3.44	20230609	4420	27.15	20230104	6230	-9.79	20220816	4420	27.15	20230104	1.20	N	017480	500	85 억		193650	N	N	0	N	00	N
67	20230620	090846	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	-30	5	-0.53	3555360	635	1.56	5560	5620	5560	7290	3930	5610	5598.99	1.23	0	-32	5736	5672	5596	5532	5456	5705	5565	86	1680	500	4030	10	1	15702890	876	5.47	0.46	12	0.00	1020.00	12115.00	6230	20220816	-10.43	4420	20230104	26.24	5820	-4.12	20230609	4420	26.24	20230104	6230	-10.43	20220816	4420	26.24	20230104	1.20	N	017480	500	85 억		193650	N	N	0	N	00	N
68	20230619	161024	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	80	2	1.45	226539720	40488	153.78	5530	5660	5520	7180	3880	5530	5595.23	1.24	0	-599	5603	5566	5493	5456	5383	5585	5475	86	1650	500	3980	10	1	15702890	881	5.50	0.46	12	0.26	1020.00	12115.00	6230	20220816	-9.95	4420	20230104	26.92	5820	-3.61	20230609	4420	26.92	20230104	6230	-9.95	20220816	4420	26.92	20230104	1.23	N	017480	500	85 억		194101	N	N	0	N	00	N
69	20230619	150730	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	70	2	1.27	186954570	33467	127.12	5530	5660	5520	7180	3880	5530	5586.24	1.24	0	425	5603	5566	5493	5456	5383	5585	5475	86	1650	500	3980	10	1	15702890	879	5.49	0.46	12	0.21	1020.00	12115.00	6230	20220816	-10.11	4420	20230104	26.70	5820	-3.78	20230609	4420	26.70	20230104	6230	-10.11	20220816	4420	26.70	20230104	1.23	N	017480	500	85 억		194101	N	N	0	N	00	N
70	20230619	140141	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5620	90	2	1.63	179813610	32190	122.27	5530	5660	5520	7180	3880	5530	5586.01	1.24	0	323	5603	5566	5493	5456	5383	5585	5475	86	1650	500	3980	10	1	15702890	883	5.51	0.46	12	0.20	1020.00	12115.00	6230	20220816	-9.79	4420	20230104	27.15	5820	-3.44	20230609	4420	27.15	20230104	6230	-9.79	20220816	4420	27.15	20230104	1.23	N	017480	500	85 억		194101	N	N	0	N	00	N
71	20230619	130621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	80	2	1.45	169097740	30278	115.00	5530	5660	5520	7180	3880	5530	5584.84	1.24	0	485	5603	5566	5493	5456	5383	5585	5475	86	1650	500	3980	10	1	15702890	881	5.50	0.46	12	0.19	1020.00	12115.00	6230	20220816	-9.95	4420	20230104	26.92	5820	-3.61	20230609	4420	26.92	20230104	6230	-9.95	20220816	4420	26.92	20230104	1.23	N	017480	500	85 억		194101	N	N	0	N	00	N
72	20230619	120429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5560	30	2	0.54	121924490	21839	82.95	5530	5660	5520	7180	3880	5530	5582.88	1.24	0	1536	5603	5566	5493	5456	5383	5585	5475	86	1650	500	3980	10	1	15702890	873	5.45	0.46	12	0.14	1020.00	12115.00	6230	20220816	-10.75	4420	20230104	25.79	5820	-4.47	20230609	4420	25.79	20230104	6230	-10.75	20220816	4420	25.79	20230104	1.23	N	017480	500	85 억		194101	N	N	0	N	00	N
73	20230619	110922	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5550	20	2	0.36	109835870	19657	74.66	5530	5660	5520	7180	3880	5530	5587.62	1.24	0	-208	5603	5566	5493	5456	5383	5585	5475	86	1650	500	3980	10	1	15702890	872	5.44	0.46	12	0.13	1020.00	12115.00	6230	20220816	-10.91	4420	20230104	25.57	5820	-4.64	20230609	4420	25.57	20230104	6230	-10.91	20220816	4420	25.57	20230104	1.23	N	017480	500	85 억		194101	N	N	0	N	00	N
74	20230619	100849	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	50	2	0.90	92048070	16443	62.45	5530	5660	5530	7180	3880	5530	5598.01	1.24	0	-648	5603	5566	5493	5456	5383	5585	5475	86	1650	500	3980	10	1	15702890	876	5.47	0.46	12	0.10	1020.00	12115.00	6230	20220816	-10.43	4420	20230104	26.24	5820	-4.12	20230609	4420	26.24	20230104	6230	-10.43	20220816	4420	26.24	20230104	1.23	N	017480	500	85 억		194101	N	N	0	N	00	N
75	20230619	090731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5630	100	2	1.81	14254770	2560	9.72	5530	5630	5530	7180	3880	5530	5568.27	1.24	0	63	5603	5566	5493	5456	5383	5585	5475	86	1650	500	3980	10	1	15702890	884	5.52	0.46	12	0.02	1020.00	12115.00	6230	20220816	-9.63	4420	20230104	27.38	5820	-3.26	20230609	4420	27.38	20230104	6230	-9.63	20220816	4420	27.38	20230104	1.23	N	017480	500	85 억		194101	N	N	0	N	00	N
76	20230616	160924	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	70	2	1.28	139676610	25414	132.65	5460	5530	5420	7090	3830	5460	5495.91	1.23	0	514	5553	5506	5453	5406	5353	5530	5430	86	1630	500	3930	10	1	15702890	868	5.42	0.46	12	0.16	1020.00	12115.00	6230	20220816	-11.24	4420	20230104	25.11	5820	-4.98	20230609	4420	25.11	20230104	6230	-11.24	20220816	4420	25.11	20230104	1.23	N	017480	500	85 억		193593	N	N	0	N	00	N
77	20230616	150401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	50	2	0.92	130276410	23710	123.76	5460	5530	5420	7090	3830	5460	5494.58	1.23	0	570	5553	5506	5453	5406	5353	5530	5430	86	1630	500	3930	10	1	15702890	865	5.40	0.45	12	0.15	1020.00	12115.00	6230	20220816	-11.56	4420	20230104	24.66	5820	-5.33	20230609	4420	24.66	20230104	6230	-11.56	20220816	4420	24.66	20230104	1.23	N	017480	500	85 억		193593	N	N	0	N	00	N
78	20230616	140623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	60	2	1.10	111527900	20310	106.01	5460	5530	5420	7090	3830	5460	5491.28	1.23	0	277	5553	5506	5453	5406	5353	5530	5430	86	1630	500	3930	10	1	15702890	867	5.41	0.46	12	0.13	1020.00	12115.00	6230	20220816	-11.40	4420	20230104	24.89	5820	-5.15	20230609	4420	24.89	20230104	6230	-11.40	20220816	4420	24.89	20230104	1.23	N	017480	500	85 억		193593	N	N	0	N	00	N
79	20230616	130137	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	60	2	1.10	105845970	19280	100.64	5460	5530	5420	7090	3830	5460	5489.94	1.23	0	358	5553	5506	5453	5406	5353	5530	5430	86	1630	500	3930	10	1	15702890	867	5.41	0.46	12	0.12	1020.00	12115.00	6230	20220816	-11.40	4420	20230104	24.89	5820	-5.15	20230609	4420	24.89	20230104	6230	-11.40	20220816	4420	24.89	20230104	1.23	N	017480	500	85 억		193593	N	N	0	N	00	N
80	20230616	120459	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	50	2	0.92	78674820	14362	74.97	5460	5520	5420	7090	3830	5460	5477.98	1.23	0	359	5553	5506	5453	5406	5353	5530	5430	86	1630	500	3930	10	1	15702890	865	5.40	0.45	12	0.09	1020.00	12115.00	6230	20220816	-11.56	4420	20230104	24.66	5820	-5.33	20230609	4420	24.66	20230104	6230	-11.56	20220816	4420	24.66	20230104	1.23	N	017480	500	85 억		193593	N	N	0	N	00	N
81	20230616	110406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	50	2	0.92	59830130	10931	57.06	5460	5520	5420	7090	3830	5460	5473.44	1.23	0	865	5553	5506	5453	5406	5353	5530	5430	86	1630	500	3930	10	1	15702890	865	5.40	0.45	12	0.07	1020.00	12115.00	6230	20220816	-11.56	4420	20230104	24.66	5820	-5.33	20230609	4420	24.66	20230104	6230	-11.56	20220816	4420	24.66	20230104	1.23	N	017480	500	85 억		193593	N	N	0	N	00	N
82	20230616	100546	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	50	2	0.92	41872840	7657	39.97	5460	5520	5420	7090	3830	5460	5468.57	1.23	0	896	5553	5506	5453	5406	5353	5530	5430	86	1630	500	3930	10	1	15702890	865	5.40	0.45	12	0.05	1020.00	12115.00	6230	20220816	-11.56	4420	20230104	24.66	5820	-5.33	20230609	4420	24.66	20230104	6230	-11.56	20220816	4420	24.66	20230104	1.23	N	017480	500	85 억		193593	N	N	0	N	00	N
83	20230616	090218	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5490	30	2	0.55	8150210	1493	7.79	5460	5490	5440	7090	3830	5460	5458.95	1.23	0	3	5553	5506	5453	5406	5353	5530	5430	86	1630	500	3930	10	1	15702890	862	5.38	0.45	12	0.01	1020.00	12115.00	6230	20220816	-11.88	4420	20230104	24.21	5820	-5.67	20230609	4420	24.21	20230104	6230	-11.88	20220816	4420	24.21	20230104	1.23	N	017480	500	85 억		193593	N	N	0	N	00	N
84	20230615	150900	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	10	2	0.18	89560600	16429	62.46	5400	5500	5400	7080	3820	5450	5451.37	1.21	0	3968	5623	5536	5463	5376	5303	5500	5340	86	1630	500	3920	10	1	15702890	857	5.35	0.45	12	0.10	1020.00	12115.00	6230	20220816	-12.36	4420	20230104	23.53	5820	-6.19	20230609	4420	23.53	20230104	6230	-12.36	20220816	4420	23.53	20230104	1.25	N	017480	500	85 억		189577	N	N	0	N	00	N
85	20230615	141102	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5470	20	2	0.37	80144480	14703	55.90	5400	5500	5400	7080	3820	5450	5450.89	1.21	0	3726	5623	5536	5463	5376	5303	5500	5340	86	1630	500	3920	10	1	15702890	859	5.36	0.45	12	0.09	1020.00	12115.00	6230	20220816	-12.20	4420	20230104	23.76	5820	-6.01	20230609	4420	23.76	20230104	6230	-12.20	20220816	4420	23.76	20230104	1.25	N	017480	500	85 억		189577	N	N	0	N	00	N
86	20230615	131115	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	30	2	0.55	68772180	12619	47.97	5400	5500	5400	7080	3820	5450	5449.89	1.21	0	3295	5623	5536	5463	5376	5303	5500	5340	86	1630	500	3920	10	1	15702890	861	5.37	0.45	12	0.08	1020.00	12115.00	6230	20220816	-12.04	4420	20230104	23.98	5820	-5.84	20230609	4420	23.98	20230104	6230	-12.04	20220816	4420	23.98	20230104	1.25	N	017480	500	85 억		189577	N	N	0	N	00	N
87	20230615	120943	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5470	20	2	0.37	63083800	11581	44.03	5400	5490	5400	7080	3820	5450	5447.18	1.21	0	2968	5623	5536	5463	5376	5303	5500	5340	86	1630	500	3920	10	1	15702890	859	5.36	0.45	12	0.07	1020.00	12115.00	6230	20220816	-12.20	4420	20230104	23.76	5820	-6.01	20230609	4420	23.76	20230104	6230	-12.20	20220816	4420	23.76	20230104	1.25	N	017480	500	85 억		189577	N	N	0	N	00	N
88	20230615	110438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	-10	5	-0.18	54755560	10051	38.21	5400	5490	5400	7080	3820	5450	5447.77	1.21	0	2698	5623	5536	5463	5376	5303	5500	5340	86	1630	500	3920	10	1	15702890	854	5.33	0.45	12	0.06	1020.00	12115.00	6230	20220816	-12.68	4420	20230104	23.08	5820	-6.53	20230609	4420	23.08	20230104	6230	-12.68	20220816	4420	23.08	20230104	1.25	N	017480	500	85 억		189577	N	N	0	N	00	N
89	20230611	184546	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5570	-80	5	-1.42	509412240	89196	105.83	5640	5820	5570	7340	3960	5650	5711.18	1.15	-3	-3692	5736	5692	5606	5562	5476	5715	5585	86	1690	500	4060	10	1	15702890	875	5.46	0.46	12	0.57	1020.00	12115.00	6930	20220608	-19.62	4420	20230104	26.02	5820	-4.30	20230609	4420	26.02	20230104	6790	-17.97	20220609	4420	26.02	20230104	1.24	N	017480	500	85 억		180610	N	N	0	N	00	N