KissMeData/017510/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	3420	110	2	3.32	138943925	41146	84.54	3310	3430	3300	4300	2320	3310	3376.68	1.83	0	7751	3433	3371	3328	3266	3223	3350	3245	76	990	500	2310	5	1	15246000	521	23.11	0.70	12	0.27	148.00	4901.00	4055	20220708	-15.66	2755	20221013	24.14	3855	-11.28	20230420	2800	22.14	20230103	4055	-15.66	20220708	2755	24.14	20221013	2.13	N	017510	500	76 억		278788	N	N	0	N	00	N
3	20230630	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	115	2	3.47	127968805	37939	77.95	3310	3425	3300	4300	2320	3310	3373.01	1.83	0	7681	3433	3371	3328	3266	3223	3350	3245	76	990	500	2310	5	1	15246000	522	23.14	0.70	12	0.25	148.00	4901.00	4055	20220708	-15.54	2755	20221013	24.32	3855	-11.15	20230420	2800	22.32	20230103	4055	-15.54	20220708	2755	24.32	20221013	2.13	N	017510	500	76 억		278788	N	N	0	N	00	N
4	20230630	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	80	2	2.42	84427855	25098	51.57	3310	3410	3300	4300	2320	3310	3363.93	1.83	0	2726	3433	3371	3328	3266	3223	3350	3245	76	990	500	2310	5	1	15246000	517	22.91	0.69	12	0.16	148.00	4901.00	4055	20220708	-16.40	2755	20221013	23.05	3855	-12.06	20230420	2800	21.07	20230103	4055	-16.40	20220708	2755	23.05	20221013	2.13	N	017510	500	76 억		278788	N	N	0	N	00	N
5	20230630	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	90	2	2.72	77849320	23157	47.58	3310	3410	3300	4300	2320	3310	3361.81	1.83	0	2640	3433	3371	3328	3266	3223	3350	3245	76	990	500	2310	5	1	15246000	518	22.97	0.69	12	0.15	148.00	4901.00	4055	20220708	-16.15	2755	20221013	23.41	3855	-11.80	20230420	2800	21.43	20230103	4055	-16.15	20220708	2755	23.41	20221013	2.13	N	017510	500	76 억		278788	N	N	0	N	00	N
6	20230630	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	90	2	2.72	69713000	20764	42.66	3310	3405	3300	4300	2320	3310	3357.40	1.83	0	1846	3433	3371	3328	3266	3223	3350	3245	76	990	500	2310	5	1	15246000	518	22.97	0.69	12	0.14	148.00	4901.00	4055	20220708	-16.15	2755	20221013	23.41	3855	-11.80	20230420	2800	21.43	20230103	4055	-16.15	20220708	2755	23.41	20221013	2.13	N	017510	500	76 억		278788	N	N	0	N	00	N
7	20230630	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	80	2	2.42	46864820	14026	28.82	3310	3390	3300	4300	2320	3310	3341.28	1.83	0	1439	3433	3371	3328	3266	3223	3350	3245	76	990	500	2310	5	1	15246000	517	22.91	0.69	12	0.09	148.00	4901.00	4055	20220708	-16.40	2755	20221013	23.05	3855	-12.06	20230420	2800	21.07	20230103	4055	-16.40	20220708	2755	23.05	20221013	2.13	N	017510	500	76 억		278788	N	N	0	N	00	N
8	20230630	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	80	2	2.42	38609115	11587	23.81	3310	3390	3300	4300	2320	3310	3332.11	1.83	0	931	3433	3371	3328	3266	3223	3350	3245	76	990	500	2310	5	1	15246000	517	22.91	0.69	12	0.08	148.00	4901.00	4055	20220708	-16.40	2755	20221013	23.05	3855	-12.06	20230420	2800	21.07	20230103	4055	-16.40	20220708	2755	23.05	20221013	2.13	N	017510	500	76 억		278788	N	N	0	N	00	N
9	20230630	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	5	2	0.15	3678830	1112	2.28	3310	3315	3300	4300	2320	3310	3308.30	1.83	0	-148	3433	3371	3328	3266	3223	3350	3245	76	990	500	2310	5	1	15246000	505	22.40	0.68	12	0.01	148.00	4901.00	4055	20220708	-18.25	2755	20221013	20.33	3855	-14.01	20230420	2800	18.39	20230103	4055	-18.25	20220708	2755	20.33	20221013	2.13	N	017510	500	76 억		278788	N	N	0	N	00	N
10	20230629	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-80	5	-2.36	161286030	48570	148.07	3360	3390	3285	4405	2375	3390	3320.69	1.79	0	6205	3470	3430	3410	3370	3350	3420	3360	76	1015	500	2370	5	1	15246000	505	22.36	0.68	12	0.32	148.00	4901.00	4055	20220708	-18.37	2755	20221013	20.15	3855	-14.14	20230420	2800	18.21	20230103	4055	-18.37	20220708	2755	20.15	20221013	2.15	N	017510	500	76 억		272568	N	N	0	N	00	N
11	20230629	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-85	5	-2.51	153516710	46223	140.91	3360	3390	3285	4405	2375	3390	3321.22	1.79	0	6314	3470	3430	3410	3370	3350	3420	3360	76	1015	500	2370	5	1	15246000	504	22.33	0.67	12	0.30	148.00	4901.00	4055	20220708	-18.50	2755	20221013	19.96	3855	-14.27	20230420	2800	18.04	20230103	4055	-18.50	20220708	2755	19.96	20221013	2.15	N	017510	500	76 억		272568	N	N	0	N	00	N
12	20230629	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-70	5	-2.06	141194145	42503	129.57	3360	3390	3285	4405	2375	3390	3321.98	1.79	0	4704	3470	3430	3410	3370	3350	3420	3360	76	1015	500	2370	5	1	15246000	506	22.43	0.68	12	0.28	148.00	4901.00	4055	20220708	-18.13	2755	20221013	20.51	3855	-13.88	20230420	2800	18.57	20230103	4055	-18.13	20220708	2755	20.51	20221013	2.15	N	017510	500	76 억		272568	N	N	0	N	00	N
13	20230629	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-75	5	-2.21	132168820	39781	121.27	3360	3390	3285	4405	2375	3390	3322.41	1.79	0	4841	3470	3430	3410	3370	3350	3420	3360	76	1015	500	2370	5	1	15246000	505	22.40	0.68	12	0.26	148.00	4901.00	4055	20220708	-18.25	2755	20221013	20.33	3855	-14.01	20230420	2800	18.39	20230103	4055	-18.25	20220708	2755	20.33	20221013	2.15	N	017510	500	76 억		272568	N	N	0	N	00	N
14	20230629	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-35	5	-1.03	70600475	21128	64.41	3360	3390	3310	4405	2375	3390	3341.56	1.79	0	-4799	3470	3430	3410	3370	3350	3420	3360	76	1015	500	2370	5	1	15246000	512	22.67	0.68	12	0.14	148.00	4901.00	4055	20220708	-17.26	2755	20221013	21.78	3855	-12.97	20230420	2800	19.82	20230103	4055	-17.26	20220708	2755	21.78	20221013	2.15	N	017510	500	76 억		272568	N	N	0	N	00	N
15	20230629	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	-50	5	-1.47	27319295	8131	24.79	3360	3390	3340	4405	2375	3390	3359.89	1.79	0	-2675	3470	3430	3410	3370	3350	3420	3360	76	1015	500	2370	5	1	15246000	509	22.57	0.68	12	0.05	148.00	4901.00	4055	20220708	-17.63	2755	20221013	21.23	3855	-13.36	20230420	2800	19.29	20230103	4055	-17.63	20220708	2755	21.23	20221013	2.15	N	017510	500	76 억		272568	N	N	0	N	00	N
16	20230629	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-30	5	-0.88	13799945	4093	12.48	3360	3390	3360	4405	2375	3390	3371.60	1.79	0	-701	3470	3430	3410	3370	3350	3420	3360	76	1015	500	2370	5	1	15246000	512	22.70	0.69	12	0.03	148.00	4901.00	4055	20220708	-17.14	2755	20221013	21.96	3855	-12.84	20230420	2800	20.00	20230103	4055	-17.14	20220708	2755	21.96	20221013	2.15	N	017510	500	76 억		272568	N	N	0	N	00	N
17	20230629	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-15	5	-0.44	3086410	916	2.79	3360	3380	3360	4405	2375	3390	3369.44	1.79	0	-281	3470	3430	3410	3370	3350	3420	3360	76	1015	500	2370	5	1	15246000	515	22.80	0.69	12	0.01	148.00	4901.00	4055	20220708	-16.77	2755	20221013	22.50	3855	-12.45	20230420	2800	20.54	20230103	4055	-16.77	20220708	2755	22.50	20221013	2.15	N	017510	500	76 억		272568	N	N	0	N	00	N
18	20230628	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-55	5	-1.60	111763670	32726	112.50	3425	3450	3390	4475	2415	3445	3415.13	1.74	0	6859	3518	3481	3423	3386	3328	3500	3405	76	1030	500	2410	5	1	15246000	517	22.91	0.69	12	0.21	148.00	4901.00	4055	20220708	-16.40	2755	20221013	23.05	3855	-12.06	20230420	2800	21.07	20230103	4055	-16.40	20220708	2755	23.05	20221013	2.14	N	017510	500	76 억		265708	N	N	0	N	00	N
19	20230628	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-45	5	-1.31	102299295	29937	102.91	3425	3450	3390	4475	2415	3445	3417.15	1.74	0	7100	3518	3481	3423	3386	3328	3500	3405	76	1030	500	2410	5	1	15246000	518	22.97	0.69	12	0.20	148.00	4901.00	4055	20220708	-16.15	2755	20221013	23.41	3855	-11.80	20230420	2800	21.43	20230103	4055	-16.15	20220708	2755	23.41	20221013	2.14	N	017510	500	76 억		265708	N	N	0	N	00	N
20	20230628	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-25	5	-0.73	90724855	26538	91.22	3425	3450	3390	4475	2415	3445	3418.68	1.74	0	7101	3518	3481	3423	3386	3328	3500	3405	76	1030	500	2410	5	1	15246000	521	23.11	0.70	12	0.17	148.00	4901.00	4055	20220708	-15.66	2755	20221013	24.14	3855	-11.28	20230420	2800	22.14	20230103	4055	-15.66	20220708	2755	24.14	20221013	2.14	N	017510	500	76 억		265708	N	N	0	N	00	N
21	20230628	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-20	5	-0.58	83675155	24466	84.10	3425	3450	3390	4475	2415	3445	3420.06	1.74	0	7350	3518	3481	3423	3386	3328	3500	3405	76	1030	500	2410	5	1	15246000	522	23.14	0.70	12	0.16	148.00	4901.00	4055	20220708	-15.54	2755	20221013	24.32	3855	-11.15	20230420	2800	22.32	20230103	4055	-15.54	20220708	2755	24.32	20221013	2.14	N	017510	500	76 억		265708	N	N	0	N	00	N
22	20230628	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-25	5	-0.73	67449430	19698	67.71	3425	3450	3400	4475	2415	3445	3424.18	1.74	0	7276	3518	3481	3423	3386	3328	3500	3405	76	1030	500	2410	5	1	15246000	521	23.11	0.70	12	0.13	148.00	4901.00	4055	20220708	-15.66	2755	20221013	24.14	3855	-11.28	20230420	2800	22.14	20230103	4055	-15.66	20220708	2755	24.14	20221013	2.14	N	017510	500	76 억		265708	N	N	0	N	00	N
23	20230628	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-30	5	-0.87	60095180	17545	60.31	3425	3450	3400	4475	2415	3445	3425.20	1.74	0	7307	3518	3481	3423	3386	3328	3500	3405	76	1030	500	2410	5	1	15246000	521	23.07	0.70	12	0.12	148.00	4901.00	4055	20220708	-15.78	2755	20221013	23.96	3855	-11.41	20230420	2800	21.96	20230103	4055	-15.78	20220708	2755	23.96	20221013	2.14	N	017510	500	76 억		265708	N	N	0	N	00	N
24	20230628	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-35	5	-1.02	50914055	14861	51.08	3425	3450	3400	4475	2415	3445	3426.02	1.74	0	7481	3518	3481	3423	3386	3328	3500	3405	76	1030	500	2410	5	1	15246000	520	23.04	0.70	12	0.10	148.00	4901.00	4055	20220708	-15.91	2755	20221013	23.77	3855	-11.54	20230420	2800	21.79	20230103	4055	-15.91	20220708	2755	23.77	20221013	2.14	N	017510	500	76 억		265708	N	N	0	N	00	N
25	20230628	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-35	5	-1.02	3695790	1079	3.71	3425	3440	3410	4475	2415	3445	3425.20	1.74	0	-42	3518	3481	3423	3386	3328	3500	3405	76	1030	500	2410	5	1	15246000	520	23.04	0.70	12	0.01	148.00	4901.00	4055	20220708	-15.91	2755	20221013	23.77	3855	-11.54	20230420	2800	21.79	20230103	4055	-15.91	20220708	2755	23.77	20221013	2.14	N	017510	500	76 억		265708	N	N	0	N	00	N
26	20230627	160309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3445	45	2	1.32	98777235	29089	181.22	3400	3460	3365	4420	2380	3400	3395.69	1.77	0	-3857	3496	3447	3386	3337	3276	3472	3362	76	1020	500	2380	5	1	15246000	525	23.28	0.70	12	0.19	148.00	4901.00	4055	20220708	-15.04	2755	20221013	25.05	3855	-10.64	20230420	2800	23.04	20230103	4055	-15.04	20220708	2755	25.05	20221013	2.13	N	017510	500	76 억		269567	N	N	0	N	00	N
27	20230627	150311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3395	-5	5	-0.15	89808145	26480	164.96	3400	3460	3365	4420	2380	3400	3391.55	1.77	0	-2895	3496	3447	3386	3337	3276	3472	3362	76	1020	500	2380	5	1	15246000	518	22.94	0.69	12	0.17	148.00	4901.00	4055	20220708	-16.28	2755	20221013	23.23	3855	-11.93	20230420	2800	21.25	20230103	4055	-16.28	20220708	2755	23.23	20221013	2.13	N	017510	500	76 억		269567	N	N	0	N	00	N
28	20230627	140312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3375	-25	5	-0.74	78083510	23024	143.43	3400	3460	3365	4420	2380	3400	3391.40	1.77	0	-3020	3496	3447	3386	3337	3276	3472	3362	76	1020	500	2380	5	1	15246000	515	22.80	0.69	12	0.15	148.00	4901.00	4055	20220708	-16.77	2755	20221013	22.50	3855	-12.45	20230420	2800	20.54	20230103	4055	-16.77	20220708	2755	22.50	20221013	2.13	N	017510	500	76 억		269567	N	N	0	N	00	N
29	20230627	130313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3385	-15	5	-0.44	62019020	18264	113.78	3400	3460	3375	4420	2380	3400	3395.70	1.77	0	-3069	3496	3447	3386	3337	3276	3472	3362	76	1020	500	2380	5	1	15246000	516	22.87	0.69	12	0.12	148.00	4901.00	4055	20220708	-16.52	2755	20221013	22.87	3855	-12.19	20230420	2800	20.89	20230103	4055	-16.52	20220708	2755	22.87	20221013	2.13	N	017510	500	76 억		269567	N	N	0	N	00	N
30	20230627	120314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3420	20	2	0.59	37456695	11020	68.65	3400	3460	3375	4420	2380	3400	3398.97	1.77	0	-2946	3496	3447	3386	3337	3276	3472	3362	76	1020	500	2380	5	1	15246000	521	23.11	0.70	12	0.07	148.00	4901.00	4055	20220708	-15.66	2755	20221013	24.14	3855	-11.28	20230420	2800	22.14	20230103	4055	-15.66	20220708	2755	24.14	20221013	2.13	N	017510	500	76 억		269567	N	N	0	N	00	N
31	20230627	110313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3410	10	2	0.29	29317940	8638	53.81	3400	3460	3375	4420	2380	3400	3394.07	1.77	0	-2192	3496	3447	3386	3337	3276	3472	3362	76	1020	500	2380	5	1	15246000	520	23.04	0.70	12	0.06	148.00	4901.00	4055	20220708	-15.91	2755	20221013	23.77	3855	-11.54	20230420	2800	21.79	20230103	4055	-15.91	20220708	2755	23.77	20221013	2.13	N	017510	500	76 억		269567	N	N	0	N	00	N
32	20230627	100307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3390	-10	5	-0.29	12042910	3544	22.08	3400	3460	3380	4420	2380	3400	3398.11	1.77	0	-1520	3496	3447	3386	3337	3276	3472	3362	76	1020	500	2380	5	1	15246000	517	22.91	0.69	12	0.02	148.00	4901.00	4055	20220708	-16.40	2755	20221013	23.05	3855	-12.06	20230420	2800	21.07	20230103	4055	-16.40	20220708	2755	23.05	20221013	2.13	N	017510	500	76 억		269567	N	N	0	N	00	N
33	20230627	090309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3390	-10	5	-0.29	2973880	875	5.45	3400	3400	3390	4420	2380	3400	3398.72	1.77	0	-313	3496	3447	3386	3337	3276	3472	3362	76	1020	500	2380	5	1	15246000	517	22.91	0.69	12	0.01	148.00	4901.00	4055	20220708	-16.40	2755	20221013	23.05	3855	-12.06	20230420	2800	21.07	20230103	4055	-16.40	20220708	2755	23.05	20221013	2.13	N	017510	500	76 억		269567	N	N	0	N	00	N
34	20230626	160308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	30	2	0.89	54036585	16050	25.30	3370	3435	3325	4380	2360	3370	3366.72	1.79	0	-2989	3556	3462	3411	3317	3266	3437	3292	76	1010	500	2350	5	1	15246000	518	22.97	0.69	12	0.11	148.00	4901.00	4055	20220708	-16.15	2755	20221013	23.41	3855	-11.80	20230420	2800	21.43	20230103	4055	-16.15	20220708	2755	23.41	20221013	2.14	N	017510	500	76 억		273010	N	N	0	N	00	N
35	20230626	150310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	0	3	0.00	51536825	15313	24.14	3370	3435	3325	4380	2360	3370	3365.56	1.79	0	-2893	3556	3462	3411	3317	3266	3437	3292	76	1010	500	2350	5	1	15246000	514	22.77	0.69	12	0.10	148.00	4901.00	4055	20220708	-16.89	2755	20221013	22.32	3855	-12.58	20230420	2800	20.36	20230103	4055	-16.89	20220708	2755	22.32	20221013	2.14	N	017510	500	76 억		273010	N	N	0	N	00	N
36	20230626	140309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	30	2	0.89	36994275	10989	17.32	3370	3435	3325	4380	2360	3370	3366.48	1.79	0	-2964	3556	3462	3411	3317	3266	3437	3292	76	1010	500	2350	5	1	15246000	518	22.97	0.69	12	0.07	148.00	4901.00	4055	20220708	-16.15	2755	20221013	23.41	3855	-11.80	20230420	2800	21.43	20230103	4055	-16.15	20220708	2755	23.41	20221013	2.14	N	017510	500	76 억		273010	N	N	0	N	00	N
37	20230626	130309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3395	25	2	0.74	33788165	10044	15.83	3370	3435	3325	4380	2360	3370	3364.01	1.79	0	-2661	3556	3462	3411	3317	3266	3437	3292	76	1010	500	2350	5	1	15246000	518	22.94	0.69	12	0.07	148.00	4901.00	4055	20220708	-16.28	2755	20221013	23.23	3855	-11.93	20230420	2800	21.25	20230103	4055	-16.28	20220708	2755	23.23	20221013	2.14	N	017510	500	76 억		273010	N	N	0	N	00	N
38	20230626	120307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	0	3	0.00	28067590	8358	13.17	3370	3435	3325	4380	2360	3370	3358.17	1.79	0	-1303	3556	3462	3411	3317	3266	3437	3292	76	1010	500	2350	5	1	15246000	514	22.77	0.69	12	0.05	148.00	4901.00	4055	20220708	-16.89	2755	20221013	22.32	3855	-12.58	20230420	2800	20.36	20230103	4055	-16.89	20220708	2755	22.32	20221013	2.14	N	017510	500	76 억		273010	N	N	0	N	00	N
39	20230626	110307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3360	-10	5	-0.30	24121515	7188	11.33	3370	3435	3325	4380	2360	3370	3355.80	1.79	0	-761	3556	3462	3411	3317	3266	3437	3292	76	1010	500	2350	5	1	15246000	512	22.70	0.69	12	0.05	148.00	4901.00	4055	20220708	-17.14	2755	20221013	21.96	3855	-12.84	20230420	2800	20.00	20230103	4055	-17.14	20220708	2755	21.96	20221013	2.14	N	017510	500	76 억		273010	N	N	0	N	00	N
40	20230626	100308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	-15	5	-0.45	15174865	4541	7.16	3370	3390	3325	4380	2360	3370	3341.75	1.79	0	-816	3556	3462	3411	3317	3266	3437	3292	76	1010	500	2350	5	1	15246000	512	22.67	0.68	12	0.03	148.00	4901.00	4055	20220708	-17.26	2755	20221013	21.78	3855	-12.97	20230420	2800	19.82	20230103	4055	-17.26	20220708	2755	21.78	20221013	2.14	N	017510	500	76 억		273010	N	N	0	N	00	N
41	20230626	090308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	-5	5	-0.15	1465685	436	0.69	3370	3390	3340	4380	2360	3370	3361.66	1.79	0	-137	3556	3462	3411	3317	3266	3437	3292	76	1010	500	2350	5	1	15246000	513	22.74	0.69	12	0.00	148.00	4901.00	4055	20220708	-17.02	2755	20221013	22.14	3855	-12.71	20230420	2800	20.18	20230103	4055	-17.02	20220708	2755	22.14	20221013	2.14	N	017510	500	76 억		273010	N	N	0	N	00	N
42	20230623	154718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	-150	5	-4.26	215607405	63220	150.68	3485	3505	3360	4575	2465	3520	3410.43	1.82	0	-4195	3613	3566	3503	3456	3393	3590	3480	76	1055	500	2460	5	1	15246000	514	22.77	0.69	12	0.41	148.00	4901.00	4055	20220708	-16.89	2755	20221013	22.32	3855	-12.58	20230420	2800	20.36	20230103	4055	-16.89	20220708	2755	22.32	20221013	2.08	N	017510	500	76 억		277205	N	N	0	N	00	N
43	20230623	140239	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3410	-110	5	-3.12	172719770	50519	120.41	3485	3505	3390	4575	2465	3520	3418.91	1.82	0	-3035	3613	3566	3503	3456	3393	3590	3480	76	1055	500	2460	5	1	15246000	520	23.04	0.70	12	0.33	148.00	4901.00	4055	20220708	-15.91	2755	20221013	23.77	3855	-11.54	20230420	2800	21.79	20230103	4055	-15.91	20220708	2755	23.77	20221013	2.08	N	017510	500	76 억		277205	N	N	0	N	00	N
44	20230622	160353	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	50	2	1.44	146179250	41881	53.83	3470	3550	3440	4510	2430	3470	3490.21	1.89	0	-9861	3616	3542	3486	3412	3356	3515	3385	76	1040	500	2420	5	1	15246000	537	23.78	0.72	12	0.27	148.00	4901.00	4055	20220708	-13.19	2755	20221013	27.77	3855	-8.69	20230420	2800	25.71	20230103	4055	-13.19	20220708	2755	27.77	20221013	2.12	N	017510	500	76 억		288371	N	N	0	N	00	N
45	20230622	150136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3465	-5	5	-0.14	131965210	37815	48.61	3470	3550	3440	4510	2430	3470	3489.76	1.89	0	-8568	3616	3542	3486	3412	3356	3515	3385	76	1040	500	2420	5	1	15246000	528	23.41	0.71	12	0.25	148.00	4901.00	4055	20220708	-14.55	2755	20221013	25.77	3855	-10.12	20230420	2800	23.75	20230103	4055	-14.55	20220708	2755	25.77	20221013	2.12	N	017510	500	76 억		288371	N	N	0	N	00	N
46	20230622	140242	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	15	2	0.43	113047685	32360	41.59	3470	3550	3440	4510	2430	3470	3493.44	1.89	0	-6873	3616	3542	3486	3412	3356	3515	3385	76	1040	500	2420	5	1	15246000	531	23.55	0.71	12	0.21	148.00	4901.00	4055	20220708	-14.06	2755	20221013	26.50	3855	-9.60	20230420	2800	24.46	20230103	4055	-14.06	20220708	2755	26.50	20221013	2.12	N	017510	500	76 억		288371	N	N	0	N	00	N
47	20230622	130627	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	30	2	0.86	110345265	31583	40.60	3470	3550	3440	4510	2430	3470	3493.82	1.89	0	-6700	3616	3542	3486	3412	3356	3515	3385	76	1040	500	2420	5	1	15246000	534	23.65	0.71	12	0.21	148.00	4901.00	4055	20220708	-13.69	2755	20221013	27.04	3855	-9.21	20230420	2800	25.00	20230103	4055	-13.69	20220708	2755	27.04	20221013	2.12	N	017510	500	76 억		288371	N	N	0	N	00	N
48	20230622	120522	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	10	2	0.29	93920240	26890	34.56	3470	3550	3440	4510	2430	3470	3492.76	1.89	0	-5024	3616	3542	3486	3412	3356	3515	3385	76	1040	500	2420	5	1	15246000	531	23.51	0.71	12	0.18	148.00	4901.00	4055	20220708	-14.18	2755	20221013	26.32	3855	-9.73	20230420	2800	24.29	20230103	4055	-14.18	20220708	2755	26.32	20221013	2.12	N	017510	500	76 억		288371	N	N	0	N	00	N
49	20230622	110140	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	30	2	0.86	61998830	17743	22.81	3470	3550	3450	4510	2430	3470	3494.27	1.89	0	-1896	3616	3542	3486	3412	3356	3515	3385	76	1040	500	2420	5	1	15246000	534	23.65	0.71	12	0.12	148.00	4901.00	4055	20220708	-13.69	2755	20221013	27.04	3855	-9.21	20230420	2800	25.00	20230103	4055	-13.69	20220708	2755	27.04	20221013	2.12	N	017510	500	76 억		288371	N	N	0	N	00	N
50	20230622	100133	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3495	25	2	0.72	52636720	15061	19.36	3470	3550	3450	4510	2430	3470	3494.90	1.89	0	-1859	3616	3542	3486	3412	3356	3515	3385	76	1040	500	2420	5	1	15246000	533	23.61	0.71	12	0.10	148.00	4901.00	4055	20220708	-13.81	2755	20221013	26.86	3855	-9.34	20230420	2800	24.82	20230103	4055	-13.81	20220708	2755	26.86	20221013	2.12	N	017510	500	76 억		288371	N	N	0	N	00	N
51	20230622	090949	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3465	-5	5	-0.14	6210320	1797	2.31	3470	3470	3450	4510	2430	3470	3455.94	1.89	0	-7	3616	3542	3486	3412	3356	3515	3385	76	1040	500	2420	5	1	15246000	528	23.41	0.71	12	0.01	148.00	4901.00	4055	20220708	-14.55	2755	20221013	25.77	3855	-10.12	20230420	2800	23.75	20230103	4055	-14.55	20220708	2755	25.77	20221013	2.12	N	017510	500	76 억		288371	N	N	0	N	00	N
52	20230621	160415	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3470	-50	5	-1.42	270484175	77770	105.17	3520	3560	3430	4575	2465	3520	3478.00	1.75	0	22066	3683	3601	3528	3446	3373	3565	3410	76	1055	500	2460	5	1	15246000	529	23.45	0.71	12	0.51	148.00	4901.00	4165	20220620	-16.69	2755	20221013	25.95	3855	-9.99	20230420	2800	23.93	20230103	4055	-14.43	20220708	2755	25.95	20221013	2.17	N	017510	500	76 억		266305	N	N	0	N	00	N
53	20230621	150657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	-35	5	-0.99	247769675	71242	96.34	3520	3560	3430	4575	2465	3520	3477.86	1.75	0	21799	3683	3601	3528	3446	3373	3565	3410	76	1055	500	2460	5	1	15246000	531	23.55	0.71	12	0.47	148.00	4901.00	4165	20220620	-16.33	2755	20221013	26.50	3855	-9.60	20230420	2800	24.46	20230103	4055	-14.06	20220708	2755	26.50	20221013	2.17	N	017510	500	76 억		266305	N	N	0	N	00	N
54	20230621	140530	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	-10	5	-0.28	236919640	68135	92.14	3520	3560	3430	4575	2465	3520	3477.21	1.75	0	20976	3683	3601	3528	3446	3373	3565	3410	76	1055	500	2460	5	1	15246000	535	23.72	0.72	12	0.45	148.00	4901.00	4165	20220620	-15.73	2755	20221013	27.40	3855	-8.95	20230420	2800	25.36	20230103	4055	-13.44	20220708	2755	27.40	20221013	2.17	N	017510	500	76 억		266305	N	N	0	N	00	N
55	20230621	130704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3515	-5	5	-0.14	198246200	57190	77.34	3520	3535	3430	4575	2465	3520	3466.45	1.75	0	19606	3683	3601	3528	3446	3373	3565	3410	76	1055	500	2460	5	1	15246000	536	23.75	0.72	12	0.38	148.00	4901.00	4165	20220620	-15.61	2755	20221013	27.59	3855	-8.82	20230420	2800	25.54	20230103	4055	-13.32	20220708	2755	27.59	20221013	2.17	N	017510	500	76 억		266305	N	N	0	N	00	N
56	20230621	120615	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3470	-50	5	-1.42	157795870	45611	61.68	3520	3520	3430	4575	2465	3520	3459.60	1.75	0	15435	3683	3601	3528	3446	3373	3565	3410	76	1055	500	2460	5	1	15246000	529	23.45	0.71	12	0.30	148.00	4901.00	4165	20220620	-16.69	2755	20221013	25.95	3855	-9.99	20230420	2800	23.93	20230103	4055	-14.43	20220708	2755	25.95	20221013	2.17	N	017510	500	76 억		266305	N	N	0	N	00	N
57	20230621	110309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3465	-55	5	-1.56	70645900	20407	27.60	3520	3520	3430	4575	2465	3520	3461.85	1.75	0	6937	3683	3601	3528	3446	3373	3565	3410	76	1055	500	2460	5	1	15246000	528	23.41	0.71	12	0.13	148.00	4901.00	4165	20220620	-16.81	2755	20221013	25.77	3855	-10.12	20230420	2800	23.75	20230103	4055	-14.55	20220708	2755	25.77	20221013	2.17	N	017510	500	76 억		266305	N	N	0	N	00	N
58	20230621	100804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	-35	5	-0.99	61048045	17640	23.85	3520	3520	3430	4575	2465	3520	3460.77	1.75	0	5972	3683	3601	3528	3446	3373	3565	3410	76	1055	500	2460	5	1	15246000	531	23.55	0.71	12	0.12	148.00	4901.00	4165	20220620	-16.33	2755	20221013	26.50	3855	-9.60	20230420	2800	24.46	20230103	4055	-14.06	20220708	2755	26.50	20221013	2.17	N	017510	500	76 억		266305	N	N	0	N	00	N
59	20230621	090809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3495	-25	5	-0.71	5206230	1484	2.01	3520	3520	3495	4575	2465	3520	3508.24	1.75	0	-782	3683	3601	3528	3446	3373	3565	3410	76	1055	500	2460	5	1	15246000	533	23.61	0.71	12	0.01	148.00	4901.00	4165	20220620	-16.09	2755	20221013	26.86	3855	-9.34	20230420	2800	24.82	20230103	4055	-13.81	20220708	2755	26.86	20221013	2.17	N	017510	500	76 억		266305	N	N	0	N	00	N
60	20230620	160738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	-40	5	-1.12	253771750	72294	43.47	3565	3610	3455	4625	2495	3560	3510.27	1.74	0	145	3643	3601	3523	3481	3403	3622	3502	76	1065	500	2490	5	1	15246000	537	23.78	0.72	12	0.47	148.00	4901.00	4165	20220620	-15.49	2755	20221013	27.77	3855	-8.69	20230420	2800	25.71	20230103	4165	-15.49	20220620	2755	27.77	20221013	2.21	N	017510	500	76 억		266008	N	N	0	N	00	N
61	20230620	150117	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	-70	5	-1.97	242884200	69179	41.60	3565	3610	3455	4625	2495	3560	3510.95	1.74	0	253	3643	3601	3523	3481	3403	3622	3502	76	1065	500	2490	5	1	15246000	532	23.58	0.71	12	0.45	148.00	4901.00	4165	20220620	-16.21	2755	20221013	26.68	3855	-9.47	20230420	2800	24.64	20230103	4165	-16.21	20220620	2755	26.68	20221013	2.21	N	017510	500	76 억		266008	N	N	0	N	00	N
62	20230620	140702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	-70	5	-1.97	217816085	61981	37.27	3565	3610	3455	4625	2495	3560	3514.24	1.74	0	1592	3643	3601	3523	3481	3403	3622	3502	76	1065	500	2490	5	1	15246000	532	23.58	0.71	12	0.41	148.00	4901.00	4165	20220620	-16.21	2755	20221013	26.68	3855	-9.47	20230420	2800	24.64	20230103	4165	-16.21	20220620	2755	26.68	20221013	2.21	N	017510	500	76 억		266008	N	N	0	N	00	N
63	20230620	130550	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	-75	5	-2.11	209024070	59458	35.76	3565	3610	3455	4625	2495	3560	3515.49	1.74	0	1490	3643	3601	3523	3481	3403	3622	3502	76	1065	500	2490	5	1	15246000	531	23.55	0.71	12	0.39	148.00	4901.00	4165	20220620	-16.33	2755	20221013	26.50	3855	-9.60	20230420	2800	24.46	20230103	4165	-16.33	20220620	2755	26.50	20221013	2.21	N	017510	500	76 억		266008	N	N	0	N	00	N
64	20230620	120932	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	-80	5	-2.25	193319800	54950	33.04	3565	3610	3455	4625	2495	3560	3518.10	1.74	0	-639	3643	3601	3523	3481	3403	3622	3502	76	1065	500	2490	5	1	15246000	531	23.51	0.71	12	0.36	148.00	4901.00	4165	20220620	-16.45	2755	20221013	26.32	3855	-9.73	20230420	2800	24.29	20230103	4165	-16.45	20220620	2755	26.32	20221013	2.21	N	017510	500	76 억		266008	N	N	0	N	00	N
65	20230620	110113	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	-80	5	-2.25	137820940	38996	23.45	3565	3610	3470	4625	2495	3560	3534.23	1.74	0	-2994	3643	3601	3523	3481	3403	3622	3502	76	1065	500	2490	5	1	15246000	531	23.51	0.71	12	0.26	148.00	4901.00	4165	20220620	-16.45	2755	20221013	26.32	3855	-9.73	20230420	2800	24.29	20230103	4165	-16.45	20220620	2755	26.32	20221013	2.21	N	017510	500	76 억		266008	N	N	0	N	00	N
66	20230620	100315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-15	5	-0.42	82275785	23086	13.88	3565	3610	3530	4625	2495	3560	3563.88	1.74	0	-3829	3643	3601	3523	3481	3403	3622	3502	76	1065	500	2490	5	1	15246000	540	23.95	0.72	12	0.15	148.00	4901.00	4165	20220620	-14.89	2755	20221013	28.68	3855	-8.04	20230420	2800	26.61	20230103	4165	-14.89	20220620	2755	28.68	20221013	2.21	N	017510	500	76 억		266008	N	N	0	N	00	N
67	20230620	091024	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3580	20	2	0.56	31027660	8647	5.20	3565	3610	3565	4625	2495	3560	3588.26	1.74	0	-1656	3643	3601	3523	3481	3403	3622	3502	76	1065	500	2490	5	1	15246000	546	24.19	0.73	12	0.06	148.00	4901.00	4165	20220620	-14.05	2755	20221013	29.95	3855	-7.13	20230420	2800	27.86	20230103	4165	-14.05	20220620	2755	29.95	20221013	2.21	N	017510	500	76 억		266008	N	N	0	N	00	N
68	20230619	161035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	135	2	3.94	583140005	165255	483.39	3485	3565	3445	4450	2400	3425	3528.73	1.67	0	9349	3525	3475	3390	3340	3255	3500	3365	76	1025	500	2390	5	1	15246000	543	24.05	0.73	12	1.08	148.00	4901.00	4225	20220616	-15.74	2755	20221013	29.22	3855	-7.65	20230420	2800	27.14	20230103	4165	-14.53	20220620	2755	29.22	20221013	2.20	N	017510	500	76 억		253954	N	N	0	N	00	N
69	20230619	150232	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	115	2	3.36	528490155	149883	438.42	3485	3565	3445	4450	2400	3425	3526.02	1.67	0	10388	3525	3475	3390	3340	3255	3500	3365	76	1025	500	2390	5	1	15246000	540	23.92	0.72	12	0.98	148.00	4901.00	4225	20220616	-16.21	2755	20221013	28.49	3855	-8.17	20230420	2800	26.43	20230103	4165	-15.01	20220620	2755	28.49	20221013	2.20	N	017510	500	76 억		253954	N	N	0	N	00	N
70	20230619	140246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	125	2	3.65	504485610	143109	418.61	3485	3565	3445	4450	2400	3425	3525.18	1.67	0	10653	3525	3475	3390	3340	3255	3500	3365	76	1025	500	2390	5	1	15246000	541	23.99	0.72	12	0.94	148.00	4901.00	4225	20220616	-15.98	2755	20221013	28.86	3855	-7.91	20230420	2800	26.79	20230103	4165	-14.77	20220620	2755	28.86	20221013	2.20	N	017510	500	76 억		253954	N	N	0	N	00	N
71	20230619	130220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	115	2	3.36	427724975	121506	355.42	3485	3565	3445	4450	2400	3425	3520.20	1.67	0	9394	3525	3475	3390	3340	3255	3500	3365	76	1025	500	2390	5	1	15246000	540	23.92	0.72	12	0.80	148.00	4901.00	4225	20220616	-16.21	2755	20221013	28.49	3855	-8.17	20230420	2800	26.43	20230103	4165	-15.01	20220620	2755	28.49	20221013	2.20	N	017510	500	76 억		253954	N	N	0	N	00	N
72	20230619	120440	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	95	2	2.77	393385985	111782	326.97	3485	3565	3445	4450	2400	3425	3519.22	1.67	0	10986	3525	3475	3390	3340	3255	3500	3365	76	1025	500	2390	5	1	15246000	537	23.78	0.72	12	0.73	148.00	4901.00	4225	20220616	-16.69	2755	20221013	27.77	3855	-8.69	20230420	2800	25.71	20230103	4165	-15.49	20220620	2755	27.77	20221013	2.20	N	017510	500	76 억		253954	N	N	0	N	00	N
73	20230619	110624	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	110	2	3.21	308138620	87742	256.65	3485	3560	3445	4450	2400	3425	3511.87	1.67	0	10821	3525	3475	3390	3340	3255	3500	3365	76	1025	500	2390	5	1	15246000	539	23.89	0.72	12	0.58	148.00	4901.00	4225	20220616	-16.33	2755	20221013	28.31	3855	-8.30	20230420	2800	26.25	20230103	4165	-15.13	20220620	2755	28.31	20221013	2.20	N	017510	500	76 억		253954	N	N	0	N	00	N
74	20230619	100956	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	105	2	3.07	232966690	66477	194.45	3485	3550	3445	4450	2400	3425	3504.47	1.67	0	8509	3525	3475	3390	3340	3255	3500	3365	76	1025	500	2390	5	1	15246000	538	23.85	0.72	12	0.44	148.00	4901.00	4225	20220616	-16.45	2755	20221013	28.13	3855	-8.43	20230420	2800	26.07	20230103	4165	-15.25	20220620	2755	28.13	20221013	2.20	N	017510	500	76 억		253954	N	N	0	N	00	N
75	20230619	090109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3450	25	2	0.73	19427285	5592	16.36	3485	3485	3445	4450	2400	3425	3474.12	1.67	0	-2599	3525	3475	3390	3340	3255	3500	3365	76	1025	500	2390	5	1	15246000	526	23.31	0.70	12	0.04	148.00	4901.00	4225	20220616	-18.34	2755	20221013	25.23	3855	-10.51	20230420	2800	23.21	20230103	4165	-17.17	20220620	2755	25.23	20221013	2.20	N	017510	500	76 억		253954	N	N	0	N	00	N
76	20230616	160907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3425	130	2	3.95	113155045	33397	137.97	3325	3440	3305	4280	2310	3295	3388.18	1.66	0	312	3381	3337	3301	3257	3221	3320	3240	76	985	500	2300	5	1	15246000	522	23.14	0.70	12	0.22	148.00	4901.00	4315	20220615	-20.63	2755	20221013	24.32	3855	-11.15	20230420	2800	22.32	20230103	4225	-18.93	20220616	2755	24.32	20221013	2.20	N	017510	500	76 억		253834	N	N	0	N	00	N
77	20230616	150517	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3425	130	2	3.95	101923925	30114	124.41	3325	3440	3305	4280	2310	3295	3384.60	1.66	0	1064	3381	3337	3301	3257	3221	3320	3240	76	985	500	2300	5	1	15246000	522	23.14	0.70	12	0.20	148.00	4901.00	4315	20220615	-20.63	2755	20221013	24.32	3855	-11.15	20230420	2800	22.32	20230103	4225	-18.93	20220616	2755	24.32	20221013	2.20	N	017510	500	76 억		253834	N	N	0	N	00	N
78	20230616	140500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3385	90	2	2.73	51873610	15459	63.86	3325	3410	3305	4280	2310	3295	3355.56	1.66	0	1893	3381	3337	3301	3257	3221	3320	3240	76	985	500	2300	5	1	15246000	516	22.87	0.69	12	0.10	148.00	4901.00	4315	20220615	-21.55	2755	20221013	22.87	3855	-12.19	20230420	2800	20.89	20230103	4225	-19.88	20220616	2755	22.87	20221013	2.20	N	017510	500	76 억		253834	N	N	0	N	00	N
79	20230616	130430	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	70	2	2.12	40606260	12132	50.12	3325	3375	3305	4280	2310	3295	3347.04	1.66	0	1780	3381	3337	3301	3257	3221	3320	3240	76	985	500	2300	5	1	15246000	513	22.74	0.69	12	0.08	148.00	4901.00	4315	20220615	-22.02	2755	20221013	22.14	3855	-12.71	20230420	2800	20.18	20230103	4225	-20.36	20220616	2755	22.14	20221013	2.20	N	017510	500	76 억		253834	N	N	0	N	00	N
80	20230616	120743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	60	2	1.82	36255955	10839	44.78	3325	3375	3305	4280	2310	3295	3344.95	1.66	0	1299	3381	3337	3301	3257	3221	3320	3240	76	985	500	2300	5	1	15246000	512	22.67	0.68	12	0.07	148.00	4901.00	4315	20220615	-22.25	2755	20221013	21.78	3855	-12.97	20230420	2800	19.82	20230103	4225	-20.59	20220616	2755	21.78	20221013	2.20	N	017510	500	76 억		253834	N	N	0	N	00	N
81	20230616	110720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	70	2	2.12	31117020	9311	38.47	3325	3365	3305	4280	2310	3295	3341.96	1.66	0	1127	3381	3337	3301	3257	3221	3320	3240	76	985	500	2300	5	1	15246000	513	22.74	0.69	12	0.06	148.00	4901.00	4315	20220615	-22.02	2755	20221013	22.14	3855	-12.71	20230420	2800	20.18	20230103	4225	-20.36	20220616	2755	22.14	20221013	2.20	N	017510	500	76 억		253834	N	N	0	N	00	N
82	20230616	100857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	60	2	1.82	20994605	6297	26.01	3325	3360	3305	4280	2310	3295	3334.06	1.66	0	578	3381	3337	3301	3257	3221	3320	3240	76	985	500	2300	5	1	15246000	512	22.67	0.68	12	0.04	148.00	4901.00	4315	20220615	-22.25	2755	20221013	21.78	3855	-12.97	20230420	2800	19.82	20230103	4225	-20.59	20220616	2755	21.78	20221013	2.20	N	017510	500	76 억		253834	N	N	0	N	00	N
83	20230616	090620	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3310	15	2	0.46	12018130	3615	14.93	3325	3335	3305	4280	2310	3295	3324.52	1.66	0	87	3381	3337	3301	3257	3221	3320	3240	76	985	500	2300	5	1	15246000	505	22.36	0.68	12	0.02	148.00	4901.00	4315	20220615	-23.29	2755	20221013	20.15	3855	-14.14	20230420	2800	18.21	20230103	4225	-21.66	20220616	2755	20.15	20221013	2.20	N	017510	500	76 억		253834	N	N	0	N	00	N
84	20230615	150606	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3295	-5	5	-0.15	77117325	23321	33.47	3300	3345	3265	4290	2310	3300	3306.78	1.68	0	-2448	3526	3412	3346	3232	3166	3380	3200	76	990	500	2310	5	1	15246000	502	22.26	0.67	12	0.15	148.00	4901.00	4375	20220614	-24.69	2755	20221013	19.60	3855	-14.53	20230420	2800	17.68	20230103	4315	-23.64	20220615	2755	19.60	20221013	2.21	N	017510	500	76 억		256409	N	N	0	N	00	N
85	20230615	140644	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3295	-5	5	-0.15	70800805	21405	30.72	3300	3345	3265	4290	2310	3300	3307.68	1.68	0	-2792	3526	3412	3346	3232	3166	3380	3200	76	990	500	2310	5	1	15246000	502	22.26	0.67	12	0.14	148.00	4901.00	4375	20220614	-24.69	2755	20221013	19.60	3855	-14.53	20230420	2800	17.68	20230103	4315	-23.64	20220615	2755	19.60	20221013	2.21	N	017510	500	76 억		256409	N	N	0	N	00	N
86	20230615	130445	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3330	30	2	0.91	57394365	17357	24.91	3300	3345	3265	4290	2310	3300	3306.70	1.68	0	-1990	3526	3412	3346	3232	3166	3380	3200	76	990	500	2310	5	1	15246000	508	22.50	0.68	12	0.11	148.00	4901.00	4375	20220614	-23.89	2755	20221013	20.87	3855	-13.62	20230420	2800	18.93	20230103	4315	-22.83	20220615	2755	20.87	20221013	2.21	N	017510	500	76 억		256409	N	N	0	N	00	N
87	20230615	120601	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3320	20	2	0.61	55379180	16747	24.04	3300	3345	3265	4290	2310	3300	3306.81	1.68	0	-1973	3526	3412	3346	3232	3166	3380	3200	76	990	500	2310	5	1	15246000	506	22.43	0.68	12	0.11	148.00	4901.00	4375	20220614	-24.11	2755	20221013	20.51	3855	-13.88	20230420	2800	18.57	20230103	4315	-23.06	20220615	2755	20.51	20221013	2.21	N	017510	500	76 억		256409	N	N	0	N	00	N
88	20230615	110607	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3295	-5	5	-0.15	38288385	11557	16.59	3300	3345	3290	4290	2310	3300	3313.00	1.68	0	-1415	3526	3412	3346	3232	3166	3380	3200	76	990	500	2310	5	1	15246000	502	22.26	0.67	12	0.08	148.00	4901.00	4375	20220614	-24.69	2755	20221013	19.60	3855	-14.53	20230420	2800	17.68	20230103	4315	-23.64	20220615	2755	19.60	20221013	2.21	N	017510	500	76 억		256409	N	N	0	N	00	N
89	20230611	184754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3410	-20	5	-0.58	116641375	33812	59.38	3435	3500	3410	4455	2405	3430	3449.94	1.61	157	451	3576	3502	3451	3377	3326	3477	3352	76	1025	500	2400	5	1	15246000	520	23.04	0.70	12	0.22	148.00	4901.00	4960	20220608	-31.25	2755	20221013	23.77	3855	-11.54	20230420	2800	21.79	20230103	4640	-26.51	20220609	2755	23.77	20221013	2.25	N	017510	500	76 억		245486	N	N	0	N	00	N