KissMeData/024840/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	160331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1822	0	3	0.00	624496531	343973	73.88	1823	1845	1799	2365	1276	1822	1815.52	1.27	0	40891	1901	1861	1836	1796	1771	1849	1784	170	544	500	1270	1	1	33952533	619	36.44	0.59	12	1.01	50.00	3075.00	2375	20230504	-23.28	1200	20221013	51.83	2375	-23.28	20230504	1200	51.83	20230103	2375	-23.28	20230504	1200	51.83	20221013	6.27	N	024840	500	169 억		431402	N	N	0	N	00	N
3	20230630	150334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1832	10	2	0.55	582354568	320903	68.92	1823	1845	1799	2365	1276	1822	1814.74	1.27	0	40332	1901	1861	1836	1796	1771	1849	1784	170	544	500	1270	1	1	33952533	622	36.64	0.60	12	0.95	50.00	3075.00	2375	20230504	-22.86	1200	20221013	52.67	2375	-22.86	20230504	1200	52.67	20230103	2375	-22.86	20230504	1200	52.67	20221013	6.27	N	024840	500	169 억		431402	N	N	0	N	00	N
4	20230630	140333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1822	0	3	0.00	479852789	264681	56.85	1823	1845	1799	2365	1276	1822	1812.95	1.27	0	43185	1901	1861	1836	1796	1771	1849	1784	170	544	500	1270	1	1	33952533	619	36.44	0.59	12	0.78	50.00	3075.00	2375	20230504	-23.28	1200	20221013	51.83	2375	-23.28	20230504	1200	51.83	20230103	2375	-23.28	20230504	1200	51.83	20221013	6.27	N	024840	500	169 억		431402	N	N	0	N	00	N
5	20230630	130334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1819	-3	5	-0.16	419817196	231701	49.76	1823	1845	1799	2365	1276	1822	1811.89	1.27	0	51347	1901	1861	1836	1796	1771	1849	1784	170	544	500	1270	1	1	33952533	618	36.38	0.59	12	0.68	50.00	3075.00	2375	20230504	-23.41	1200	20221013	51.58	2375	-23.41	20230504	1200	51.58	20230103	2375	-23.41	20230504	1200	51.58	20221013	6.27	N	024840	500	169 억		431402	N	N	0	N	00	N
6	20230630	120331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1815	-7	5	-0.38	353377303	195015	41.88	1823	1845	1799	2365	1276	1822	1812.05	1.27	0	47291	1901	1861	1836	1796	1771	1849	1784	170	544	500	1270	1	1	33952533	616	36.30	0.59	12	0.57	50.00	3075.00	2375	20230504	-23.58	1200	20221013	51.25	2375	-23.58	20230504	1200	51.25	20230103	2375	-23.58	20230504	1200	51.25	20221013	6.27	N	024840	500	169 억		431402	N	N	0	N	00	N
7	20230630	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1815	-7	5	-0.38	289787826	160031	34.37	1823	1845	1799	2365	1276	1822	1810.82	1.27	0	40726	1901	1861	1836	1796	1771	1849	1784	170	544	500	1270	1	1	33952533	616	36.30	0.59	12	0.47	50.00	3075.00	2375	20230504	-23.58	1200	20221013	51.25	2375	-23.58	20230504	1200	51.25	20230103	2375	-23.58	20230504	1200	51.25	20221013	6.27	N	024840	500	169 억		431402	N	N	0	N	00	N
8	20230630	100332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1819	-3	5	-0.16	233277778	128925	27.69	1823	1845	1799	2365	1276	1822	1809.41	1.27	0	31388	1901	1861	1836	1796	1771	1849	1784	170	544	500	1270	1	1	33952533	618	36.38	0.59	12	0.38	50.00	3075.00	2375	20230504	-23.41	1200	20221013	51.58	2375	-23.41	20230504	1200	51.58	20230103	2375	-23.41	20230504	1200	51.58	20221013	6.27	N	024840	500	169 억		431402	N	N	0	N	00	N
9	20230630	090333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1819	-3	5	-0.16	19492510	10732	2.30	1823	1845	1805	2365	1276	1822	1816.30	1.27	0	944	1901	1861	1836	1796	1771	1849	1784	170	544	500	1270	1	1	33952533	618	36.38	0.59	12	0.03	50.00	3075.00	2375	20230504	-23.41	1200	20221013	51.58	2375	-23.41	20230504	1200	51.58	20230103	2375	-23.41	20230504	1200	51.58	20221013	6.27	N	024840	500	169 억		431402	N	N	0	N	00	N
10	20230629	160333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1822	-48	5	-2.57	852942147	465288	93.69	1873	1876	1811	2430	1309	1870	1833.15	1.30	0	-9126	1936	1902	1878	1844	1820	1891	1833	170	560	500	1300	1	1	33952533	619	36.44	0.59	12	1.37	50.00	3075.00	2375	20230504	-23.28	1200	20221013	51.83	2375	-23.28	20230504	1200	51.83	20230103	2375	-23.28	20230504	1200	51.83	20221013	6.20	N	024840	500	169 억		440548	N	N	0	N	00	N
11	20230629	150330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1818	-52	5	-2.78	741946423	404343	81.42	1873	1876	1811	2430	1309	1870	1834.94	1.30	0	-8530	1936	1902	1878	1844	1820	1891	1833	170	560	500	1300	1	1	33952533	617	36.36	0.59	12	1.19	50.00	3075.00	2375	20230504	-23.45	1200	20221013	51.50	2375	-23.45	20230504	1200	51.50	20230103	2375	-23.45	20230504	1200	51.50	20221013	6.20	N	024840	500	169 억		440548	N	N	0	N	00	N
12	20230629	140330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1820	-50	5	-2.67	655908206	357029	71.89	1873	1876	1818	2430	1309	1870	1837.13	1.30	0	-14612	1936	1902	1878	1844	1820	1891	1833	170	560	500	1300	1	1	33952533	618	36.40	0.59	12	1.05	50.00	3075.00	2375	20230504	-23.37	1200	20221013	51.67	2375	-23.37	20230504	1200	51.67	20230103	2375	-23.37	20230504	1200	51.67	20221013	6.20	N	024840	500	169 억		440548	N	N	0	N	00	N
13	20230629	130331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1825	-45	5	-2.41	543417316	295283	59.46	1873	1876	1822	2430	1309	1870	1840.33	1.30	0	-14875	1936	1902	1878	1844	1820	1891	1833	170	560	500	1300	1	1	33952533	620	36.50	0.59	12	0.87	50.00	3075.00	2375	20230504	-23.16	1200	20221013	52.08	2375	-23.16	20230504	1200	52.08	20230103	2375	-23.16	20230504	1200	52.08	20221013	6.20	N	024840	500	169 억		440548	N	N	0	N	00	N
14	20230629	120331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1840	-30	5	-1.60	414890025	225016	45.31	1873	1876	1828	2430	1309	1870	1843.82	1.30	0	-22435	1936	1902	1878	1844	1820	1891	1833	170	560	500	1300	1	1	33952533	625	36.80	0.60	12	0.66	50.00	3075.00	2375	20230504	-22.53	1200	20221013	53.33	2375	-22.53	20230504	1200	53.33	20230103	2375	-22.53	20230504	1200	53.33	20221013	6.20	N	024840	500	169 억		440548	N	N	0	N	00	N
15	20230629	110331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1846	-24	5	-1.28	254053834	137408	27.67	1873	1876	1840	2430	1309	1870	1848.90	1.30	0	-11705	1936	1902	1878	1844	1820	1891	1833	170	560	500	1300	1	1	33952533	627	36.92	0.60	12	0.40	50.00	3075.00	2375	20230504	-22.27	1200	20221013	53.83	2375	-22.27	20230504	1200	53.83	20230103	2375	-22.27	20230504	1200	53.83	20221013	6.20	N	024840	500	169 억		440548	N	N	0	N	00	N
16	20230629	100332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1851	-19	5	-1.02	152737448	82437	16.60	1873	1876	1842	2430	1309	1870	1852.78	1.30	0	-14686	1936	1902	1878	1844	1820	1891	1833	170	560	500	1300	1	1	33952533	628	37.02	0.60	12	0.24	50.00	3075.00	2375	20230504	-22.06	1200	20221013	54.25	2375	-22.06	20230504	1200	54.25	20230103	2375	-22.06	20230504	1200	54.25	20221013	6.20	N	024840	500	169 억		440548	N	N	0	N	00	N
17	20230629	090331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1876	6	2	0.32	10279237	5503	1.11	1873	1876	1866	2430	1309	1870	1867.93	1.30	0	-5252	1936	1902	1878	1844	1820	1891	1833	170	560	500	1300	1	1	33952533	637	37.52	0.61	12	0.02	50.00	3075.00	2375	20230504	-21.01	1200	20221013	56.33	2375	-21.01	20230504	1200	56.33	20230103	2375	-21.01	20230504	1200	56.33	20221013	6.20	N	024840	500	169 억		440548	N	N	0	N	00	N
18	20230628	160328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1870	-15	5	-0.80	924167478	491532	115.79	1886	1912	1854	2450	1320	1885	1880.18	1.46	0	-54577	1916	1900	1870	1854	1824	1908	1862	170	565	500	1310	1	1	33952533	635	37.40	0.61	12	1.45	50.00	3075.00	2375	20230504	-21.26	1200	20221013	55.83	2375	-21.26	20230504	1200	55.83	20230103	2375	-21.26	20230504	1200	55.83	20221013	6.11	N	024840	500	169 억		497208	N	N	0	N	00	N
19	20230628	150330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1863	-22	5	-1.17	772693870	410138	96.61	1886	1912	1857	2450	1320	1885	1883.99	1.46	0	-56721	1916	1900	1870	1854	1824	1908	1862	170	565	500	1310	1	1	33952533	633	37.26	0.61	12	1.21	50.00	3075.00	2375	20230504	-21.56	1200	20221013	55.25	2375	-21.56	20230504	1200	55.25	20230103	2375	-21.56	20230504	1200	55.25	20221013	6.11	N	024840	500	169 억		497208	N	N	0	N	00	N
20	20230628	140328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1864	-21	5	-1.11	695910901	368899	86.90	1886	1912	1857	2450	1320	1885	1886.45	1.46	0	-53496	1916	1900	1870	1854	1824	1908	1862	170	565	500	1310	1	1	33952533	633	37.28	0.61	12	1.09	50.00	3075.00	2375	20230504	-21.52	1200	20221013	55.33	2375	-21.52	20230504	1200	55.33	20230103	2375	-21.52	20230504	1200	55.33	20221013	6.11	N	024840	500	169 억		497208	N	N	0	N	00	N
21	20230628	130329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1871	-14	5	-0.74	563534786	297884	70.17	1886	1912	1871	2450	1320	1885	1891.79	1.46	0	-35045	1916	1900	1870	1854	1824	1908	1862	170	565	500	1310	1	1	33952533	635	37.42	0.61	12	0.88	50.00	3075.00	2375	20230504	-21.22	1200	20221013	55.92	2375	-21.22	20230504	1200	55.92	20230103	2375	-21.22	20230504	1200	55.92	20221013	6.11	N	024840	500	169 억		497208	N	N	0	N	00	N
22	20230628	120301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1888	3	2	0.16	413381118	218012	51.36	1886	1912	1876	2450	1320	1885	1896.14	1.46	0	-13140	1916	1900	1870	1854	1824	1908	1862	170	565	500	1310	1	1	33952533	641	37.76	0.61	12	0.64	50.00	3075.00	2375	20230504	-20.51	1200	20221013	57.33	2375	-20.51	20230504	1200	57.33	20230103	2375	-20.51	20230504	1200	57.33	20221013	6.11	N	024840	500	169 억		497208	N	N	0	N	00	N
23	20230628	110331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1890	5	2	0.27	376666735	198578	46.78	1886	1912	1876	2450	1320	1885	1896.82	1.46	0	-8073	1916	1900	1870	1854	1824	1908	1862	170	565	500	1310	1	1	33952533	642	37.80	0.61	12	0.58	50.00	3075.00	2375	20230504	-20.42	1200	20221013	57.50	2375	-20.42	20230504	1200	57.50	20230103	2375	-20.42	20230504	1200	57.50	20221013	6.11	N	024840	500	169 억		497208	N	N	0	N	00	N
24	20230628	100330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1900	15	2	0.80	272886633	143853	33.89	1886	1912	1876	2450	1320	1885	1896.98	1.46	0	1005	1916	1900	1870	1854	1824	1908	1862	170	565	500	1310	1	1	33952533	645	38.00	0.62	12	0.42	50.00	3075.00	2375	20230504	-20.00	1200	20221013	58.33	2375	-20.00	20230504	1200	58.33	20230103	2375	-20.00	20230504	1200	58.33	20221013	6.11	N	024840	500	169 억		497208	N	N	0	N	00	N
25	20230628	090329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1876	-9	5	-0.48	28297069	15019	3.54	1886	1888	1876	2450	1320	1885	1884.08	1.46	0	-5858	1916	1900	1870	1854	1824	1908	1862	170	565	500	1310	1	1	33952533	637	37.52	0.61	12	0.04	50.00	3075.00	2375	20230504	-21.01	1200	20221013	56.33	2375	-21.01	20230504	1200	56.33	20230103	2375	-21.01	20230504	1200	56.33	20221013	6.11	N	024840	500	169 억		497208	N	N	0	N	00	N
26	20230627	160330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1885	25	2	1.34	780286381	419095	143.66	1849	1886	1840	2415	1302	1860	1861.79	1.65	0	-63108	1888	1874	1849	1835	1810	1881	1842	170	556	500	1300	1	1	33952533	640	37.70	0.61	12	1.23	50.00	3075.00	2375	20230504	-20.63	1200	20221013	57.08	2375	-20.63	20230504	1200	57.08	20230103	2375	-20.63	20230504	1200	57.08	20221013	6.13	N	024840	500	169 억		559236	N	N	0	N	00	N
27	20230627	150332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1883	23	2	1.24	728767556	391751	134.28	1849	1883	1840	2415	1302	1860	1860.28	1.65	0	-63063	1888	1874	1849	1835	1810	1881	1842	170	556	500	1300	1	1	33952533	639	37.66	0.61	12	1.15	50.00	3075.00	2375	20230504	-20.72	1200	20221013	56.92	2375	-20.72	20230504	1200	56.92	20230103	2375	-20.72	20230504	1200	56.92	20221013	6.13	N	024840	500	169 억		559236	N	N	0	N	00	N
28	20230627	140334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1865	5	2	0.27	579718662	312143	107.00	1849	1882	1840	2415	1302	1860	1857.22	1.65	0	-45847	1888	1874	1849	1835	1810	1881	1842	170	556	500	1300	1	1	33952533	633	37.30	0.61	12	0.92	50.00	3075.00	2375	20230504	-21.47	1200	20221013	55.42	2375	-21.47	20230504	1200	55.42	20230103	2375	-21.47	20230504	1200	55.42	20221013	6.13	N	024840	500	169 억		559236	N	N	0	N	00	N
29	20230627	130334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1860	0	3	0.00	508656353	273991	93.92	1849	1882	1840	2415	1302	1860	1856.47	1.65	0	-45473	1888	1874	1849	1835	1810	1881	1842	170	556	500	1300	1	1	33952533	632	37.20	0.60	12	0.81	50.00	3075.00	2375	20230504	-21.68	1200	20221013	55.00	2375	-21.68	20230504	1200	55.00	20230103	2375	-21.68	20230504	1200	55.00	20221013	6.13	N	024840	500	169 억		559236	N	N	0	N	00	N
30	20230627	120336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1861	1	2	0.05	482017093	259654	89.00	1849	1882	1840	2415	1302	1860	1856.38	1.65	0	-43038	1888	1874	1849	1835	1810	1881	1842	170	556	500	1300	1	1	33952533	632	37.22	0.61	12	0.76	50.00	3075.00	2375	20230504	-21.64	1200	20221013	55.08	2375	-21.64	20230504	1200	55.08	20230103	2375	-21.64	20230504	1200	55.08	20221013	6.13	N	024840	500	169 억		559236	N	N	0	N	00	N
31	20230627	110335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1862	2	2	0.11	431869672	232747	79.78	1849	1882	1840	2415	1302	1860	1855.53	1.65	0	-38029	1888	1874	1849	1835	1810	1881	1842	170	556	500	1300	1	1	33952533	632	37.24	0.61	12	0.69	50.00	3075.00	2375	20230504	-21.60	1200	20221013	55.17	2375	-21.60	20230504	1200	55.17	20230103	2375	-21.60	20230504	1200	55.17	20221013	6.13	N	024840	500	169 억		559236	N	N	0	N	00	N
32	20230627	100328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1850	-10	5	-0.54	251807117	135285	46.37	1849	1882	1844	2415	1302	1860	1861.31	1.65	0	-8425	1888	1874	1849	1835	1810	1881	1842	170	556	500	1300	1	1	33952533	628	37.00	0.60	12	0.40	50.00	3075.00	2375	20230504	-22.11	1200	20221013	54.17	2375	-22.11	20230504	1200	54.17	20230103	2375	-22.11	20230504	1200	54.17	20221013	6.13	N	024840	500	169 억		559236	N	N	0	N	00	N
33	20230627	090330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1858	-2	5	-0.11	10491420	5677	1.95	1849	1858	1844	2415	1302	1860	1848.06	1.65	0	1567	1888	1874	1849	1835	1810	1881	1842	170	556	500	1300	1	1	33952533	631	37.16	0.60	12	0.02	50.00	3075.00	2375	20230504	-21.77	1200	20221013	54.83	2375	-21.77	20230504	1200	54.83	20230103	2375	-21.77	20230504	1200	54.83	20221013	6.13	N	024840	500	169 억		559236	N	N	0	N	00	N
34	20230626	160329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1860	9	2	0.49	531260403	287710	55.65	1851	1863	1824	2405	1296	1851	1846.49	1.85	0	-72248	1915	1882	1852	1819	1789	1899	1836	170	554	500	1290	1	1	33952533	632	37.20	0.60	12	0.85	50.00	3075.00	2375	20230504	-21.68	1200	20221013	55.00	2375	-21.68	20230504	1200	55.00	20230103	2375	-21.68	20230504	1200	55.00	20221013	6.53	N	024840	500	169 억		627511	N	N	0	N	00	N
35	20230626	150332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1851	0	3	0.00	499298642	270483	52.31	1851	1863	1824	2405	1296	1851	1845.95	1.85	0	-75362	1915	1882	1852	1819	1789	1899	1836	170	554	500	1290	1	1	33952533	628	37.02	0.60	12	0.80	50.00	3075.00	2375	20230504	-22.06	1200	20221013	54.25	2375	-22.06	20230504	1200	54.25	20230103	2375	-22.06	20230504	1200	54.25	20221013	6.53	N	024840	500	169 억		627511	N	N	0	N	00	N
36	20230626	140330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1847	-4	5	-0.22	409264743	221820	42.90	1851	1863	1824	2405	1296	1851	1845.03	1.85	0	-70327	1915	1882	1852	1819	1789	1899	1836	170	554	500	1290	1	1	33952533	627	36.94	0.60	12	0.65	50.00	3075.00	2375	20230504	-22.23	1200	20221013	53.92	2375	-22.23	20230504	1200	53.92	20230103	2375	-22.23	20230504	1200	53.92	20221013	6.53	N	024840	500	169 억		627511	N	N	0	N	00	N
37	20230626	130331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1853	2	2	0.11	329242185	178526	34.53	1851	1863	1824	2405	1296	1851	1844.23	1.85	0	-51864	1915	1882	1852	1819	1789	1899	1836	170	554	500	1290	1	1	33952533	629	37.06	0.60	12	0.53	50.00	3075.00	2375	20230504	-21.98	1200	20221013	54.42	2375	-21.98	20230504	1200	54.42	20230103	2375	-21.98	20230504	1200	54.42	20221013	6.53	N	024840	500	169 억		627511	N	N	0	N	00	N
38	20230626	120328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1857	6	2	0.32	284187809	154159	29.82	1851	1863	1824	2405	1296	1851	1843.47	1.85	0	-38705	1915	1882	1852	1819	1789	1899	1836	170	554	500	1290	1	1	33952533	630	37.14	0.60	12	0.45	50.00	3075.00	2375	20230504	-21.81	1200	20221013	54.75	2375	-21.81	20230504	1200	54.75	20230103	2375	-21.81	20230504	1200	54.75	20221013	6.53	N	024840	500	169 억		627511	N	N	0	N	00	N
39	20230626	110328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1856	5	2	0.27	219686728	119395	23.09	1851	1862	1824	2405	1296	1851	1840.00	1.85	0	-34718	1915	1882	1852	1819	1789	1899	1836	170	554	500	1290	1	1	33952533	630	37.12	0.60	12	0.35	50.00	3075.00	2375	20230504	-21.85	1200	20221013	54.67	2375	-21.85	20230504	1200	54.67	20230103	2375	-21.85	20230504	1200	54.67	20221013	6.53	N	024840	500	169 억		627511	N	N	0	N	00	N
40	20230626	100329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1850	-1	5	-0.05	168624927	91870	17.77	1851	1860	1824	2405	1296	1851	1835.47	1.85	0	-32658	1915	1882	1852	1819	1789	1899	1836	170	554	500	1290	1	1	33952533	628	37.00	0.60	12	0.27	50.00	3075.00	2375	20230504	-22.11	1200	20221013	54.17	2375	-22.11	20230504	1200	54.17	20230103	2375	-22.11	20230504	1200	54.17	20221013	6.53	N	024840	500	169 억		627511	N	N	0	N	00	N
41	20230626	090329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1833	-18	5	-0.97	20060078	10908	2.11	1851	1852	1833	2405	1296	1851	1839.02	1.85	0	-6855	1915	1882	1852	1819	1789	1899	1836	170	554	500	1290	1	1	33952533	622	36.66	0.60	12	0.03	50.00	3075.00	2375	20230504	-22.82	1200	20221013	52.75	2375	-22.82	20230504	1200	52.75	20230103	2375	-22.82	20230504	1200	52.75	20221013	6.53	N	024840	500	169 억		627511	N	N	0	N	00	N
42	20230623	160526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1851	1	2	0.05	948839698	513064	57.80	1850	1885	1822	2405	1295	1850	1849.36	1.90	0	-31773	1944	1897	1873	1826	1802	1885	1814	170	555	500	1290	1	1	33952533	628	37.02	0.60	12	1.51	50.00	3075.00	2375	20230504	-22.06	1200	20221013	54.25	2375	-22.06	20230504	1200	54.25	20230103	2375	-22.06	20230504	1200	54.25	20221013	6.56	N	024840	500	169 억		646147	N	N	0	N	00	N
43	20230623	140256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1851	1	2	0.05	814760880	440536	49.63	1850	1885	1822	2405	1295	1850	1849.48	1.90	0	-24649	1944	1897	1873	1826	1802	1885	1814	170	555	500	1290	1	1	33952533	628	37.02	0.60	12	1.30	50.00	3075.00	2375	20230504	-22.06	1200	20221013	54.25	2375	-22.06	20230504	1200	54.25	20230103	2375	-22.06	20230504	1200	54.25	20221013	6.56	N	024840	500	169 억		646147	N	N	0	N	00	N
44	20230622	160457	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1850	-40	5	-2.12	1633928366	869644	95.93	1886	1920	1849	2455	1323	1890	1878.87	2.11	0	-70741	1993	1941	1908	1856	1823	1925	1840	170	566	500	1320	1	1	33952533	628	37.00	0.60	12	2.56	50.00	3075.00	2375	20230504	-22.11	1200	20221013	54.17	2375	-22.11	20230504	1200	54.17	20230103	2375	-22.11	20230504	1200	54.17	20221013	6.46	N	024840	500	169 억		717678	N	N	0	N	00	N
45	20230622	150830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1858	-32	5	-1.69	1416767533	752344	82.99	1886	1920	1853	2455	1323	1890	1883.14	2.11	0	-79654	1993	1941	1908	1856	1823	1925	1840	170	566	500	1320	1	1	33952533	631	37.16	0.60	12	2.22	50.00	3075.00	2375	20230504	-21.77	1200	20221013	54.83	2375	-21.77	20230504	1200	54.83	20230103	2375	-21.77	20230504	1200	54.83	20221013	6.46	N	024840	500	169 억		717678	N	N	0	N	00	N
46	20230622	140817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1877	-13	5	-0.69	1032526668	546137	60.24	1886	1920	1855	2455	1323	1890	1890.60	2.11	0	-105964	1993	1941	1908	1856	1823	1925	1840	170	566	500	1320	1	1	33952533	637	37.54	0.61	12	1.61	50.00	3075.00	2375	20230504	-20.97	1200	20221013	56.42	2375	-20.97	20230504	1200	56.42	20230103	2375	-20.97	20230504	1200	56.42	20221013	6.46	N	024840	500	169 억		717678	N	N	0	N	00	N
47	20230622	130953	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1875	-15	5	-0.79	817095805	431191	47.56	1886	1920	1855	2455	1323	1890	1894.97	2.11	0	-114985	1993	1941	1908	1856	1823	1925	1840	170	566	500	1320	1	1	33952533	637	37.50	0.61	12	1.27	50.00	3075.00	2375	20230504	-21.05	1200	20221013	56.25	2375	-21.05	20230504	1200	56.25	20230103	2375	-21.05	20230504	1200	56.25	20221013	6.46	N	024840	500	169 억		717678	N	N	0	N	00	N
48	20230622	120711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1894	4	2	0.21	559778835	294823	32.52	1886	1920	1855	2455	1323	1890	1898.69	2.11	0	-65526	1993	1941	1908	1856	1823	1925	1840	170	566	500	1320	1	1	33952533	643	37.88	0.62	12	0.87	50.00	3075.00	2375	20230504	-20.25	1200	20221013	57.83	2375	-20.25	20230504	1200	57.83	20230103	2375	-20.25	20230504	1200	57.83	20221013	6.46	N	024840	500	169 억		717678	N	N	0	N	00	N
49	20230622	110116	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1905	15	2	0.79	406901776	214168	23.62	1886	1920	1855	2455	1323	1890	1899.92	2.11	0	-61812	1993	1941	1908	1856	1823	1925	1840	170	566	500	1320	1	1	33952533	647	38.10	0.62	12	0.63	50.00	3075.00	2375	20230504	-19.79	1200	20221013	58.75	2375	-19.79	20230504	1200	58.75	20230103	2375	-19.79	20230504	1200	58.75	20221013	6.46	N	024840	500	169 억		717678	N	N	0	N	00	N
50	20230622	100921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1911	21	2	1.11	336426813	177217	19.55	1886	1920	1855	2455	1323	1890	1898.39	2.11	0	-61721	1993	1941	1908	1856	1823	1925	1840	170	566	500	1320	1	1	33952533	649	38.22	0.62	12	0.52	50.00	3075.00	2375	20230504	-19.54	1200	20221013	59.25	2375	-19.54	20230504	1200	59.25	20230103	2375	-19.54	20230504	1200	59.25	20221013	6.46	N	024840	500	169 억		717678	N	N	0	N	00	N
51	20230622	090713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1885	-5	5	-0.26	79428925	42365	4.67	1886	1887	1855	2455	1323	1890	1874.87	2.11	0	-8871	1993	1941	1908	1856	1823	1925	1840	170	566	500	1320	1	1	33952533	640	37.70	0.61	12	0.12	50.00	3075.00	2375	20230504	-20.63	1200	20221013	57.08	2375	-20.63	20230504	1200	57.08	20230103	2375	-20.63	20230504	1200	57.08	20221013	6.46	N	024840	500	169 억		717678	N	N	0	N	00	N
52	20230621	160331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1890	-42	5	-2.17	1731906703	904447	70.97	1931	1960	1875	2510	1353	1932	1914.90	2.06	0	21724	2062	1996	1964	1898	1866	1981	1883	170	578	500	1350	1	1	33952533	642	37.80	0.61	12	2.66	50.00	3075.00	2375	20230504	-20.42	1200	20221013	57.50	2375	-20.42	20230504	1200	57.50	20230103	2375	-20.42	20230504	1200	57.50	20221013	6.16	N	024840	500	169 억		699093	N	N	0	N	00	N
53	20230621	150500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1893	-39	5	-2.02	1574447534	821360	64.45	1931	1960	1875	2510	1353	1932	1916.88	2.06	0	17902	2062	1996	1964	1898	1866	1981	1883	170	578	500	1350	1	1	33952533	643	37.86	0.62	12	2.42	50.00	3075.00	2375	20230504	-20.29	1200	20221013	57.75	2375	-20.29	20230504	1200	57.75	20230103	2375	-20.29	20230504	1200	57.75	20221013	6.16	N	024840	500	169 억		699093	N	N	0	N	00	N
54	20230621	141014	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1919	-13	5	-0.67	1324854180	689953	54.14	1931	1960	1875	2510	1353	1932	1920.21	2.06	0	29345	2062	1996	1964	1898	1866	1981	1883	170	578	500	1350	1	1	33952533	652	38.38	0.62	12	2.03	50.00	3075.00	2375	20230504	-19.20	1200	20221013	59.92	2375	-19.20	20230504	1200	59.92	20230103	2375	-19.20	20230504	1200	59.92	20221013	6.16	N	024840	500	169 억		699093	N	N	0	N	00	N
55	20230621	130129	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1918	-14	5	-0.72	1235970282	643558	50.50	1931	1960	1875	2510	1353	1932	1920.53	2.06	0	35410	2062	1996	1964	1898	1866	1981	1883	170	578	500	1350	1	1	33952533	651	38.36	0.62	12	1.90	50.00	3075.00	2375	20230504	-19.24	1200	20221013	59.83	2375	-19.24	20230504	1200	59.83	20230103	2375	-19.24	20230504	1200	59.83	20221013	6.16	N	024840	500	169 억		699093	N	N	0	N	00	N
56	20230621	120826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1931	-1	5	-0.05	1154341222	601095	47.17	1931	1960	1875	2510	1353	1932	1920.40	2.06	0	41382	2062	1996	1964	1898	1866	1981	1883	170	578	500	1350	1	1	33952533	656	38.62	0.63	12	1.77	50.00	3075.00	2375	20230504	-18.69	1200	20221013	60.92	2375	-18.69	20230504	1200	60.92	20230103	2375	-18.69	20230504	1200	60.92	20221013	6.16	N	024840	500	169 억		699093	N	N	0	N	00	N
57	20230621	110616	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1952	20	2	1.04	1075404421	560458	43.98	1931	1960	1875	2510	1353	1932	1918.80	2.06	0	44978	2062	1996	1964	1898	1866	1981	1883	170	578	500	1350	1	1	33952533	663	39.04	0.63	12	1.65	50.00	3075.00	2375	20230504	-17.81	1200	20221013	62.67	2375	-17.81	20230504	1200	62.67	20230103	2375	-17.81	20230504	1200	62.67	20221013	6.16	N	024840	500	169 억		699093	N	N	0	N	00	N
58	20230621	100232	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1925	-7	5	-0.36	361779669	187555	14.72	1931	1960	1911	2510	1353	1932	1928.93	2.06	0	3845	2062	1996	1964	1898	1866	1981	1883	170	578	500	1350	1	1	33952533	654	38.50	0.63	12	0.55	50.00	3075.00	2375	20230504	-18.95	1200	20221013	60.42	2375	-18.95	20230504	1200	60.42	20230103	2375	-18.95	20230504	1200	60.42	20221013	6.16	N	024840	500	169 억		699093	N	N	0	N	00	N
59	20230621	090546	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1918	-14	5	-0.72	101845783	53079	4.16	1931	1931	1911	2510	1353	1932	1918.76	2.06	0	-1220	2062	1996	1964	1898	1866	1981	1883	170	578	500	1350	1	1	33952533	651	38.36	0.62	12	0.16	50.00	3075.00	2375	20230504	-19.24	1200	20221013	59.83	2375	-19.24	20230504	1200	59.83	20230103	2375	-19.24	20230504	1200	59.83	20221013	6.16	N	024840	500	169 억		699093	N	N	0	N	00	N
60	20230620	160153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1932	-88	5	-4.36	2444107935	1246312	103.03	2025	2030	1932	2625	1415	2020	1961.16	2.94	0	-298655	2082	2050	2008	1976	1934	2067	1993	170	605	500	1410	1	1	33952533	656	38.64	0.63	12	3.67	50.00	3075.00	2375	20230504	-18.65	1200	20221013	61.00	2375	-18.65	20230504	1200	61.00	20230103	2375	-18.65	20230504	1200	61.00	20221013	6.30	N	024840	500	169 억		997914	N	N	0	N	00	N
61	20230620	150359	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1935	-85	5	-4.21	2216270450	1128655	93.30	2025	2030	1932	2625	1415	2020	1963.60	2.94	0	-292784	2082	2050	2008	1976	1934	2067	1993	170	605	500	1410	1	1	33952533	657	38.70	0.63	12	3.32	50.00	3075.00	2375	20230504	-18.53	1200	20221013	61.25	2375	-18.53	20230504	1200	61.25	20230103	2375	-18.53	20230504	1200	61.25	20221013	6.30	N	024840	500	169 억		997914	N	N	0	N	00	N
62	20230620	140501	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1948	-72	5	-3.56	1796613358	912453	75.43	2025	2030	1944	2625	1415	2020	1968.95	2.94	0	-287110	2082	2050	2008	1976	1934	2067	1993	170	605	500	1410	1	1	33952533	661	38.96	0.63	12	2.69	50.00	3075.00	2375	20230504	-17.98	1200	20221013	62.33	2375	-17.98	20230504	1200	62.33	20230103	2375	-17.98	20230504	1200	62.33	20221013	6.30	N	024840	500	169 억		997914	N	N	0	N	00	N
63	20230620	130541	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1953	-67	5	-3.32	1557346246	789654	65.28	2025	2030	1949	2625	1415	2020	1972.14	2.94	0	-219782	2082	2050	2008	1976	1934	2067	1993	170	605	500	1410	1	1	33952533	663	39.06	0.64	12	2.33	50.00	3075.00	2375	20230504	-17.77	1200	20221013	62.75	2375	-17.77	20230504	1200	62.75	20230103	2375	-17.77	20230504	1200	62.75	20221013	6.30	N	024840	500	169 억		997914	N	N	0	N	00	N
64	20230620	120442	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1955	-65	5	-3.22	1233565771	623735	51.56	2025	2030	1954	2625	1415	2020	1977.65	2.94	0	-189817	2082	2050	2008	1976	1934	2067	1993	170	605	500	1410	1	1	33952533	664	39.10	0.64	12	1.84	50.00	3075.00	2375	20230504	-17.68	1200	20221013	62.92	2375	-17.68	20230504	1200	62.92	20230103	2375	-17.68	20230504	1200	62.92	20221013	6.30	N	024840	500	169 억		997914	N	N	0	N	00	N
65	20230620	110936	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1967	-53	5	-2.62	909925674	458897	37.94	2025	2030	1967	2625	1415	2020	1982.79	2.94	0	-147581	2082	2050	2008	1976	1934	2067	1993	170	605	500	1410	1	1	33952533	668	39.34	0.64	12	1.35	50.00	3075.00	2375	20230504	-17.18	1200	20221013	63.92	2375	-17.18	20230504	1200	63.92	20230103	2375	-17.18	20230504	1200	63.92	20221013	6.30	N	024840	500	169 억		997914	N	N	0	N	00	N
66	20230620	100519	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1979	-41	5	-2.03	566923180	285298	23.58	2025	2030	1967	2625	1415	2020	1987.03	2.94	0	-81031	2082	2050	2008	1976	1934	2067	1993	170	605	500	1410	1	1	33952533	672	39.58	0.64	12	0.84	50.00	3075.00	2375	20230504	-16.67	1200	20221013	64.92	2375	-16.67	20230504	1200	64.92	20230103	2375	-16.67	20230504	1200	64.92	20221013	6.30	N	024840	500	169 억		997914	N	N	0	N	00	N
67	20230620	090802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2000	-20	5	-0.99	131824715	65677	5.43	2025	2030	1982	2625	1415	2020	2007.00	2.94	0	-30069	2082	2050	2008	1976	1934	2067	1993	170	605	500	1410	5	1	33952533	679	40.00	0.65	12	0.19	50.00	3075.00	2375	20230504	-15.79	1200	20221013	66.67	2375	-15.79	20230504	1200	66.67	20230103	2375	-15.79	20230504	1200	66.67	20221013	6.30	N	024840	500	169 억		997914	N	N	0	N	00	N
68	20230619	160619	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2020	39	2	1.97	2390704393	1196245	56.78	1966	2040	1966	2575	1387	1981	1998.50	2.85	0	24667	2125	2053	2008	1936	1891	2030	1913	170	594	500	1380	5	1	33952533	686	40.40	0.66	12	3.52	50.00	3075.00	2375	20230504	-14.95	1200	20221013	68.33	2375	-14.95	20230504	1200	68.33	20230103	2375	-14.95	20230504	1200	68.33	20221013	5.72	N	024840	500	169 억		967106	N	N	0	N	00	N
69	20230619	150840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1975	-6	5	-0.30	1916858572	961115	45.62	1966	2020	1966	2575	1387	1981	1994.41	2.85	0	4744	2125	2053	2008	1936	1891	2030	1913	170	594	500	1380	1	1	33952533	671	39.50	0.64	12	2.83	50.00	3075.00	2375	20230504	-16.84	1200	20221013	64.58	2375	-16.84	20230504	1200	64.58	20230103	2375	-16.84	20230504	1200	64.58	20221013	5.72	N	024840	500	169 억		967106	N	N	0	N	00	N
70	20230619	140632	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1977	-4	5	-0.20	1667886027	835261	39.64	1966	2020	1966	2575	1387	1981	1996.84	2.85	0	25138	2125	2053	2008	1936	1891	2030	1913	170	594	500	1380	1	1	33952533	671	39.54	0.64	12	2.46	50.00	3075.00	2375	20230504	-16.76	1200	20221013	64.75	2375	-16.76	20230504	1200	64.75	20230103	2375	-16.76	20230504	1200	64.75	20221013	5.72	N	024840	500	169 억		967106	N	N	0	N	00	N
71	20230619	130642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1990	9	2	0.45	1362460372	681143	32.33	1966	2020	1966	2575	1387	1981	2000.26	2.85	0	35957	2125	2053	2008	1936	1891	2030	1913	170	594	500	1380	1	1	33952533	676	39.80	0.65	12	2.01	50.00	3075.00	2375	20230504	-16.21	1200	20221013	65.83	2375	-16.21	20230504	1200	65.83	20230103	2375	-16.21	20230504	1200	65.83	20221013	5.72	N	024840	500	169 억		967106	N	N	0	N	00	N
72	20230619	121001	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2000	19	2	0.96	1181840882	590618	28.03	1966	2020	1966	2575	1387	1981	2001.02	2.85	0	44494	2125	2053	2008	1936	1891	2030	1913	170	594	500	1380	5	1	33952533	679	40.00	0.65	12	1.74	50.00	3075.00	2375	20230504	-15.79	1200	20221013	66.67	2375	-15.79	20230504	1200	66.67	20230103	2375	-15.79	20230504	1200	66.67	20221013	5.72	N	024840	500	169 억		967106	N	N	0	N	00	N
73	20230619	110308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2015	34	2	1.72	1011256692	505718	24.00	1966	2020	1966	2575	1387	1981	1999.65	2.85	0	40125	2125	2053	2008	1936	1891	2030	1913	170	594	500	1380	5	1	33952533	684	40.30	0.66	12	1.49	50.00	3075.00	2375	20230504	-15.16	1200	20221013	67.92	2375	-15.16	20230504	1200	67.92	20230103	2375	-15.16	20230504	1200	67.92	20221013	5.72	N	024840	500	169 억		967106	N	N	0	N	00	N
74	20230619	100454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2005	24	2	1.21	806697946	403866	19.17	1966	2020	1966	2575	1387	1981	1997.44	2.85	0	21108	2125	2053	2008	1936	1891	2030	1913	170	594	500	1380	5	1	33952533	681	40.10	0.65	12	1.19	50.00	3075.00	2375	20230504	-15.58	1200	20221013	67.08	2375	-15.58	20230504	1200	67.08	20230103	2375	-15.58	20230504	1200	67.08	20221013	5.72	N	024840	500	169 억		967106	N	N	0	N	00	N
75	20230619	090601	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1997	16	2	0.81	149054173	75174	3.57	1966	2000	1966	2575	1387	1981	1982.79	2.85	0	17922	2125	2053	2008	1936	1891	2030	1913	170	594	500	1380	1	1	33952533	678	39.94	0.65	12	0.22	50.00	3075.00	2375	20230504	-15.92	1200	20221013	66.42	2375	-15.92	20230504	1200	66.42	20230103	2375	-15.92	20230504	1200	66.42	20221013	5.72	N	024840	500	169 억		967106	N	N	0	N	00	N
76	20230616	160638	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1981	-79	5	-3.83	4187068695	2089955	92.47	2065	2080	1963	2675	1445	2060	2003.53	3.92	0	-369514	2130	2095	2050	2015	1970	2072	1992	170	615	500	1440	1	1	33952533	673	39.62	0.64	12	6.16	50.00	3075.00	2375	20230504	-16.59	1200	20221013	65.08	2375	-16.59	20230504	1200	65.08	20230103	2375	-16.59	20230504	1200	65.08	20221013	5.51	N	024840	500	169 억		1331720	N	N	0	N	00	N
77	20230616	150807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1967	-93	5	-4.51	3842235230	1915438	84.75	2065	2080	1963	2675	1445	2060	2005.93	3.92	0	-375103	2130	2095	2050	2015	1970	2072	1992	170	615	500	1440	1	1	33952533	668	39.34	0.64	12	5.64	50.00	3075.00	2375	20230504	-17.18	1200	20221013	63.92	2375	-17.18	20230504	1200	63.92	20230103	2375	-17.18	20230504	1200	63.92	20221013	5.51	N	024840	500	169 억		1331720	N	N	0	N	00	N
78	20230616	140848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1979	-81	5	-3.93	3123168400	1550620	68.61	2065	2080	1979	2675	1445	2060	2014.14	3.92	0	-294652	2130	2095	2050	2015	1970	2072	1992	170	615	500	1440	1	1	33952533	672	39.58	0.64	12	4.57	50.00	3075.00	2375	20230504	-16.67	1200	20221013	64.92	2375	-16.67	20230504	1200	64.92	20230103	2375	-16.67	20230504	1200	64.92	20221013	5.51	N	024840	500	169 억		1331720	N	N	0	N	00	N
79	20230616	130628	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1995	-65	5	-3.16	2475481832	1224556	54.18	2065	2080	1988	2675	1445	2060	2021.53	3.92	0	-173817	2130	2095	2050	2015	1970	2072	1992	170	615	500	1440	1	1	33952533	677	39.90	0.65	12	3.61	50.00	3075.00	2375	20230504	-16.00	1200	20221013	66.25	2375	-16.00	20230504	1200	66.25	20230103	2375	-16.00	20230504	1200	66.25	20221013	5.51	N	024840	500	169 억		1331720	N	N	0	N	00	N
80	20230616	120141	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1997	-63	5	-3.06	1930976380	951365	42.09	2065	2080	1996	2675	1445	2060	2029.69	3.92	0	-96003	2130	2095	2050	2015	1970	2072	1992	170	615	500	1440	1	1	33952533	678	39.94	0.65	12	2.80	50.00	3075.00	2375	20230504	-15.92	1200	20221013	66.42	2375	-15.92	20230504	1200	66.42	20230103	2375	-15.92	20230504	1200	66.42	20221013	5.51	N	024840	500	169 억		1331720	N	N	0	N	00	N
81	20230616	110441	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2025	-35	5	-1.70	1316817785	645310	28.55	2065	2080	2010	2675	1445	2060	2040.60	3.92	0	-49096	2130	2095	2050	2015	1970	2072	1992	170	615	500	1440	5	1	33952533	688	40.50	0.66	12	1.90	50.00	3075.00	2375	20230504	-14.74	1200	20221013	68.75	2375	-14.74	20230504	1200	68.75	20230103	2375	-14.74	20230504	1200	68.75	20221013	5.51	N	024840	500	169 억		1331720	N	N	0	N	00	N
82	20230616	100710	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2040	-20	5	-0.97	739595865	360129	15.93	2065	2080	2030	2675	1445	2060	2053.70	3.92	0	-26554	2130	2095	2050	2015	1970	2072	1992	170	615	500	1440	5	1	33952533	693	40.80	0.66	12	1.06	50.00	3075.00	2375	20230504	-14.11	1200	20221013	70.00	2375	-14.11	20230504	1200	70.00	20230103	2375	-14.11	20230504	1200	70.00	20221013	5.51	N	024840	500	169 억		1331720	N	N	0	N	00	N
83	20230616	090947	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2060	0	3	0.00	182557225	88360	3.91	2065	2080	2055	2675	1445	2060	2066.06	3.92	0	-10863	2130	2095	2050	2015	1970	2072	1992	170	615	500	1440	5	1	33952533	699	41.20	0.67	12	0.26	50.00	3075.00	2375	20230504	-13.26	1200	20221013	71.67	2375	-13.26	20230504	1200	71.67	20230103	2375	-13.26	20230504	1200	71.67	20221013	5.51	N	024840	500	169 억		1331720	N	N	0	N	00	N
84	20230615	150925	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2065	-15	5	-0.72	4331711495	2117341	49.49	2075	2085	2005	2700	1460	2080	2045.79	4.24	0	-92088	2193	2136	2088	2031	1983	2112	2007	170	620	500	1450	5	1	33935651	701	41.30	0.67	12	6.24	50.00	3075.00	2375	20230504	-13.05	1200	20221013	72.08	2375	-13.05	20230504	1200	72.08	20230103	2375	-13.05	20230504	1200	72.08	20221013	4.50	N	024840	500	169 억		1437693	N	N	0	N	00	N
85	20230615	140112	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2060	-20	5	-0.96	3339954425	1634218	38.20	2075	2085	2005	2700	1460	2080	2043.71	4.24	0	-61412	2193	2136	2088	2031	1983	2112	2007	170	620	500	1450	5	1	33935651	699	41.20	0.67	12	4.82	50.00	3075.00	2375	20230504	-13.26	1200	20221013	71.67	2375	-13.26	20230504	1200	71.67	20230103	2375	-13.26	20230504	1200	71.67	20221013	4.50	N	024840	500	169 억		1437693	N	N	0	N	00	N
86	20230615	130414	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2060	-20	5	-0.96	3097177560	1516122	35.44	2075	2085	2005	2700	1460	2080	2042.77	4.24	0	-74547	2193	2136	2088	2031	1983	2112	2007	170	620	500	1450	5	1	33935651	699	41.20	0.67	12	4.47	50.00	3075.00	2375	20230504	-13.26	1200	20221013	71.67	2375	-13.26	20230504	1200	71.67	20230103	2375	-13.26	20230504	1200	71.67	20221013	4.50	N	024840	500	169 억		1437693	N	N	0	N	00	N
87	20230615	120208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2055	-25	5	-1.20	2727403505	1336058	31.23	2075	2085	2005	2700	1460	2080	2041.31	4.24	0	-84691	2193	2136	2088	2031	1983	2112	2007	170	620	500	1450	5	1	33935651	697	41.10	0.67	12	3.94	50.00	3075.00	2375	20230504	-13.47	1200	20221013	71.25	2375	-13.47	20230504	1200	71.25	20230103	2375	-13.47	20230504	1200	71.25	20221013	4.50	N	024840	500	169 억		1437693	N	N	0	N	00	N
88	20230615	110619	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2010	-70	5	-3.37	2172978915	1062458	24.84	2075	2085	2005	2700	1460	2080	2045.16	4.24	0	-67179	2193	2136	2088	2031	1983	2112	2007	170	620	500	1450	5	1	33935651	682	40.20	0.65	12	3.13	50.00	3075.00	2375	20230504	-15.37	1200	20221013	67.50	2375	-15.37	20230504	1200	67.50	20230103	2375	-15.37	20230504	1200	67.50	20221013	4.50	N	024840	500	169 억		1437693	N	N	0	N	00	N
89	20230611	184637	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1970	50	2	2.60	3209484068	1625624	229.57	1916	2050	1913	2495	1344	1920	1974.46	4.31	-88369	-75779	1980	1950	1928	1898	1876	1939	1887	170	575	500	1340	1	1	33935651	669	39.40	0.64	12	4.79	50.00	3075.00	2375	20230504	-17.05	1200	20221013	64.17	2375	-17.05	20230504	1200	64.17	20230103	2375	-17.05	20230504	1200	64.17	20221013	4.60	N	024840	500	169 억		1463351	N	N	0	N	00	N