KissMeData/025550/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	160334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4340	80	2	1.88	425413365	98723	104.51	4240	4370	4220	5530	2985	4260	4309.10	3.21	0	17957	4380	4320	4285	4225	4190	4302	4207	123	1272	500	3060	5	1	23909198	1038	7.51	0.88	12	0.41	578.00	4905.00	5700	20221125	-23.86	3470	20221013	25.07	4945	-12.23	20230420	3755	15.58	20230103	5700	-23.86	20221125	3470	25.07	20221013	4.01	N	025550	500	122 억		767003	N	N	0	N	00	N
3	20230630	150337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4335	75	2	1.76	402619260	93470	98.95	4240	4370	4220	5530	2985	4260	4307.47	3.21	0	17846	4380	4320	4285	4225	4190	4302	4207	123	1272	500	3060	5	1	23909198	1036	7.50	0.88	12	0.39	578.00	4905.00	5700	20221125	-23.95	3470	20221013	24.93	4945	-12.34	20230420	3755	15.45	20230103	5700	-23.95	20221125	3470	24.93	20221013	4.01	N	025550	500	122 억		767003	N	N	0	N	00	N
4	20230630	140336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4345	85	2	2.00	381623665	88622	93.82	4240	4370	4220	5530	2985	4260	4306.20	3.21	0	14879	4380	4320	4285	4225	4190	4302	4207	123	1272	500	3060	5	1	23909198	1039	7.52	0.89	12	0.37	578.00	4905.00	5700	20221125	-23.77	3470	20221013	25.22	4945	-12.13	20230420	3755	15.71	20230103	5700	-23.77	20221125	3470	25.22	20221013	4.01	N	025550	500	122 억		767003	N	N	0	N	00	N
5	20230630	130337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4310	50	2	1.17	216716425	50664	53.64	4240	4335	4220	5530	2985	4260	4277.52	3.21	0	-2363	4380	4320	4285	4225	4190	4302	4207	123	1272	500	3060	5	1	23909198	1030	7.46	0.88	12	0.21	578.00	4905.00	5700	20221125	-24.39	3470	20221013	24.21	4945	-12.84	20230420	3755	14.78	20230103	5700	-24.39	20221125	3470	24.21	20221013	4.01	N	025550	500	122 억		767003	N	N	0	N	00	N
6	20230630	120334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4300	40	2	0.94	210695730	49264	52.15	4240	4335	4220	5530	2985	4260	4276.87	3.21	0	-2561	4380	4320	4285	4225	4190	4302	4207	123	1272	500	3060	5	1	23909198	1028	7.44	0.88	12	0.21	578.00	4905.00	5700	20221125	-24.56	3470	20221013	23.92	4945	-13.04	20230420	3755	14.51	20230103	5700	-24.56	20221125	3470	23.92	20221013	4.01	N	025550	500	122 억		767003	N	N	0	N	00	N
7	20230630	110336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4305	45	2	1.06	129839325	30489	32.28	4240	4305	4220	5530	2985	4260	4258.56	3.21	0	-5746	4380	4320	4285	4225	4190	4302	4207	123	1272	500	3060	5	1	23909198	1029	7.45	0.88	12	0.13	578.00	4905.00	5700	20221125	-24.47	3470	20221013	24.06	4945	-12.94	20230420	3755	14.65	20230103	5700	-24.47	20221125	3470	24.06	20221013	4.01	N	025550	500	122 억		767003	N	N	0	N	00	N
8	20230630	100336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	20	2	0.47	84211530	19863	21.03	4240	4285	4220	5530	2985	4260	4239.62	3.21	0	-5786	4380	4320	4285	4225	4190	4302	4207	123	1272	500	3060	5	1	23909198	1023	7.40	0.87	12	0.08	578.00	4905.00	5700	20221125	-24.91	3470	20221013	23.34	4945	-13.45	20230420	3755	13.98	20230103	5700	-24.91	20221125	3470	23.34	20221013	4.01	N	025550	500	122 억		767003	N	N	0	N	00	N
9	20230630	090336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	20	2	0.47	6142005	1444	1.53	4240	4280	4240	5530	2985	4260	4253.47	3.21	0	344	4380	4320	4285	4225	4190	4302	4207	123	1272	500	3060	5	1	23909198	1023	7.40	0.87	12	0.01	578.00	4905.00	5700	20221125	-24.91	3470	20221013	23.34	4945	-13.45	20230420	3755	13.98	20230103	5700	-24.91	20221125	3470	23.34	20221013	4.01	N	025550	500	122 억		767003	N	N	0	N	00	N
10	20230629	160336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4260	-65	5	-1.50	402940640	94193	162.03	4325	4345	4250	5620	3030	4325	4277.82	3.32	0	-27265	4371	4347	4331	4307	4291	4345	4305	123	1295	500	3110	5	1	23909198	1019	7.37	0.87	12	0.39	578.00	4905.00	5700	20221125	-25.26	3470	20221013	22.77	4945	-13.85	20230420	3755	13.45	20230103	5700	-25.26	20221125	3470	22.77	20221013	4.00	N	025550	500	122 억		794267	N	N	0	N	00	N
11	20230629	150334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	-45	5	-1.04	375868660	87848	151.12	4325	4345	4250	5620	3030	4325	4278.63	3.32	0	-26787	4371	4347	4331	4307	4291	4345	4305	123	1295	500	3110	5	1	23909198	1023	7.40	0.87	12	0.37	578.00	4905.00	5700	20221125	-24.91	3470	20221013	23.34	4945	-13.45	20230420	3755	13.98	20230103	5700	-24.91	20221125	3470	23.34	20221013	4.00	N	025550	500	122 억		794267	N	N	0	N	00	N
12	20230629	140333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4290	-35	5	-0.81	360122210	84165	144.78	4325	4345	4250	5620	3030	4325	4278.76	3.32	0	-26180	4371	4347	4331	4307	4291	4345	4305	123	1295	500	3110	5	1	23909198	1026	7.42	0.87	12	0.35	578.00	4905.00	5700	20221125	-24.74	3470	20221013	23.63	4945	-13.25	20230420	3755	14.25	20230103	5700	-24.74	20221125	3470	23.63	20221013	4.00	N	025550	500	122 억		794267	N	N	0	N	00	N
13	20230629	130334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	-45	5	-1.04	326421070	76271	131.20	4325	4345	4250	5620	3030	4325	4279.75	3.32	0	-24068	4371	4347	4331	4307	4291	4345	4305	123	1295	500	3110	5	1	23909198	1023	7.40	0.87	12	0.32	578.00	4905.00	5700	20221125	-24.91	3470	20221013	23.34	4945	-13.45	20230420	3755	13.98	20230103	5700	-24.91	20221125	3470	23.34	20221013	4.00	N	025550	500	122 억		794267	N	N	0	N	00	N
14	20230629	120334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4295	-30	5	-0.69	252749300	58970	101.44	4325	4345	4260	5620	3030	4325	4286.07	3.32	0	-21007	4371	4347	4331	4307	4291	4345	4305	123	1295	500	3110	5	1	23909198	1027	7.43	0.88	12	0.25	578.00	4905.00	5700	20221125	-24.65	3470	20221013	23.78	4945	-13.14	20230420	3755	14.38	20230103	5700	-24.65	20221125	3470	23.78	20221013	4.00	N	025550	500	122 억		794267	N	N	0	N	00	N
15	20230629	110334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4275	-50	5	-1.16	195727205	45612	78.46	4325	4345	4270	5620	3030	4325	4291.13	3.32	0	-14676	4371	4347	4331	4307	4291	4345	4305	123	1295	500	3110	5	1	23909198	1022	7.40	0.87	12	0.19	578.00	4905.00	5700	20221125	-25.00	3470	20221013	23.20	4945	-13.55	20230420	3755	13.85	20230103	5700	-25.00	20221125	3470	23.20	20221013	4.00	N	025550	500	122 억		794267	N	N	0	N	00	N
16	20230629	100335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4285	-40	5	-0.92	110473745	25733	44.27	4325	4345	4270	5620	3030	4325	4293.08	3.32	0	-11157	4371	4347	4331	4307	4291	4345	4305	123	1295	500	3110	5	1	23909198	1025	7.41	0.87	12	0.11	578.00	4905.00	5700	20221125	-24.82	3470	20221013	23.49	4945	-13.35	20230420	3755	14.11	20230103	5700	-24.82	20221125	3470	23.49	20221013	4.00	N	025550	500	122 억		794267	N	N	0	N	00	N
17	20230629	090335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4310	-15	5	-0.35	4048580	937	1.61	4325	4345	4310	5620	3030	4325	4320.79	3.32	0	263	4371	4347	4331	4307	4291	4345	4305	123	1295	500	3110	5	1	23909198	1030	7.46	0.88	12	0.00	578.00	4905.00	5700	20221125	-24.39	3470	20221013	24.21	4945	-12.84	20230420	3755	14.78	20230103	5700	-24.39	20221125	3470	24.21	20221013	4.00	N	025550	500	122 억		794267	N	N	0	N	00	N
18	20230628	160331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4325	5	2	0.12	250934180	57906	97.06	4325	4355	4315	5610	3025	4320	4333.49	3.26	0	16006	4396	4357	4326	4287	4256	4342	4272	123	1292	500	3110	5	1	23909198	1034	7.48	0.88	12	0.24	578.00	4905.00	5700	20221125	-24.12	3470	20221013	24.64	4945	-12.54	20230420	3755	15.18	20230103	5700	-24.12	20221125	3470	24.64	20221013	4.02	N	025550	500	122 억		778284	N	N	0	N	00	N
19	20230628	150333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4335	15	2	0.35	225942960	52131	87.38	4325	4355	4315	5610	3025	4320	4334.14	3.26	0	16387	4396	4357	4326	4287	4256	4342	4272	123	1292	500	3110	5	1	23909198	1036	7.50	0.88	12	0.22	578.00	4905.00	5700	20221125	-23.95	3470	20221013	24.93	4945	-12.34	20230420	3755	15.45	20230103	5700	-23.95	20221125	3470	24.93	20221013	4.02	N	025550	500	122 억		778284	N	N	0	N	00	N
20	20230628	140331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4330	10	2	0.23	205574855	47424	79.49	4325	4355	4315	5610	3025	4320	4334.83	3.26	0	16003	4396	4357	4326	4287	4256	4342	4272	123	1292	500	3110	5	1	23909198	1035	7.49	0.88	12	0.20	578.00	4905.00	5700	20221125	-24.04	3470	20221013	24.78	4945	-12.44	20230420	3755	15.31	20230103	5700	-24.04	20221125	3470	24.78	20221013	4.02	N	025550	500	122 억		778284	N	N	0	N	00	N
21	20230628	130332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4350	30	2	0.69	172074960	39696	66.53	4325	4355	4315	5610	3025	4320	4334.82	3.26	0	16271	4396	4357	4326	4287	4256	4342	4272	123	1292	500	3110	5	1	23909198	1040	7.53	0.89	12	0.17	578.00	4905.00	5700	20221125	-23.68	3470	20221013	25.36	4945	-12.03	20230420	3755	15.85	20230103	5700	-23.68	20221125	3470	25.36	20221013	4.02	N	025550	500	122 억		778284	N	N	0	N	00	N
22	20230628	120304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4350	30	2	0.69	145127730	33488	56.13	4325	4355	4315	5610	3025	4320	4333.72	3.26	0	15205	4396	4357	4326	4287	4256	4342	4272	123	1292	500	3110	5	1	23909198	1040	7.53	0.89	12	0.14	578.00	4905.00	5700	20221125	-23.68	3470	20221013	25.36	4945	-12.03	20230420	3755	15.85	20230103	5700	-23.68	20221125	3470	25.36	20221013	4.02	N	025550	500	122 억		778284	N	N	0	N	00	N
23	20230628	110334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4345	25	2	0.58	108929860	25155	42.16	4325	4345	4315	5610	3025	4320	4330.35	3.26	0	9154	4396	4357	4326	4287	4256	4342	4272	123	1292	500	3110	5	1	23909198	1039	7.52	0.89	12	0.11	578.00	4905.00	5700	20221125	-23.77	3470	20221013	25.22	4945	-12.13	20230420	3755	15.71	20230103	5700	-23.77	20221125	3470	25.22	20221013	4.02	N	025550	500	122 억		778284	N	N	0	N	00	N
24	20230628	100333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4325	5	2	0.12	65157535	15062	25.25	4325	4340	4315	5610	3025	4320	4325.96	3.26	0	2487	4396	4357	4326	4287	4256	4342	4272	123	1292	500	3110	5	1	23909198	1034	7.48	0.88	12	0.06	578.00	4905.00	5700	20221125	-24.12	3470	20221013	24.64	4945	-12.54	20230420	3755	15.18	20230103	5700	-24.12	20221125	3470	24.64	20221013	4.02	N	025550	500	122 억		778284	N	N	0	N	00	N
25	20230628	090333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4325	5	2	0.12	7067270	1634	2.74	4325	4340	4325	5610	3025	4320	4325.13	3.26	0	-597	4396	4357	4326	4287	4256	4342	4272	123	1292	500	3110	5	1	23909198	1034	7.48	0.88	12	0.01	578.00	4905.00	5700	20221125	-24.12	3470	20221013	24.64	4945	-12.54	20230420	3755	15.18	20230103	5700	-24.12	20221125	3470	24.64	20221013	4.02	N	025550	500	122 억		778284	N	N	0	N	00	N
26	20230627	160334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4320	-30	5	-0.69	256638985	59475	92.09	4350	4365	4295	5650	3045	4350	4315.03	3.27	0	-4111	4470	4410	4330	4270	4190	4440	4300	123	1302	500	3130	5	1	23909198	1033	7.47	0.88	12	0.25	578.00	4905.00	5700	20221125	-24.21	3470	20221013	24.50	4945	-12.64	20230420	3755	15.05	20230103	5700	-24.21	20221125	3470	24.50	20221013	4.10	N	025550	500	122 억		782167	N	N	0	N	00	N
27	20230627	150335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4300	-50	5	-1.15	236987750	54919	85.03	4350	4365	4295	5650	3045	4350	4315.22	3.27	0	-3549	4470	4410	4330	4270	4190	4440	4300	123	1302	500	3130	5	1	23909198	1028	7.44	0.88	12	0.23	578.00	4905.00	5700	20221125	-24.56	3470	20221013	23.92	4945	-13.04	20230420	3755	14.51	20230103	5700	-24.56	20221125	3470	23.92	20221013	4.10	N	025550	500	122 억		782167	N	N	0	N	00	N
28	20230627	140337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4300	-50	5	-1.15	201015085	46552	72.08	4350	4365	4295	5650	3045	4350	4318.08	3.27	0	-2041	4470	4410	4330	4270	4190	4440	4300	123	1302	500	3130	5	1	23909198	1028	7.44	0.88	12	0.19	578.00	4905.00	5700	20221125	-24.56	3470	20221013	23.92	4945	-13.04	20230420	3755	14.51	20230103	5700	-24.56	20221125	3470	23.92	20221013	4.10	N	025550	500	122 억		782167	N	N	0	N	00	N
29	20230627	130338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4310	-40	5	-0.92	177245170	41029	63.53	4350	4365	4295	5650	3045	4350	4320.00	3.27	0	-1449	4470	4410	4330	4270	4190	4440	4300	123	1302	500	3130	5	1	23909198	1030	7.46	0.88	12	0.17	578.00	4905.00	5700	20221125	-24.39	3470	20221013	24.21	4945	-12.84	20230420	3755	14.78	20230103	5700	-24.39	20221125	3470	24.21	20221013	4.10	N	025550	500	122 억		782167	N	N	0	N	00	N
30	20230627	120339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4325	-25	5	-0.57	106561215	24603	38.09	4350	4365	4310	5650	3045	4350	4331.23	3.27	0	538	4470	4410	4330	4270	4190	4440	4300	123	1302	500	3130	5	1	23909198	1034	7.48	0.88	12	0.10	578.00	4905.00	5700	20221125	-24.12	3470	20221013	24.64	4945	-12.54	20230420	3755	15.18	20230103	5700	-24.12	20221125	3470	24.64	20221013	4.10	N	025550	500	122 억		782167	N	N	0	N	00	N
31	20230627	110338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4330	-20	5	-0.46	97357550	22472	34.79	4350	4365	4310	5650	3045	4350	4332.39	3.27	0	824	4470	4410	4330	4270	4190	4440	4300	123	1302	500	3130	5	1	23909198	1035	7.49	0.88	12	0.09	578.00	4905.00	5700	20221125	-24.04	3470	20221013	24.78	4945	-12.44	20230420	3755	15.31	20230103	5700	-24.04	20221125	3470	24.78	20221013	4.10	N	025550	500	122 억		782167	N	N	0	N	00	N
32	20230627	100331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4340	-10	5	-0.23	70289470	16211	25.10	4350	4365	4310	5650	3045	4350	4335.91	3.27	0	1239	4470	4410	4330	4270	4190	4440	4300	123	1302	500	3130	5	1	23909198	1038	7.51	0.88	12	0.07	578.00	4905.00	5700	20221125	-23.86	3470	20221013	25.07	4945	-12.23	20230420	3755	15.58	20230103	5700	-23.86	20221125	3470	25.07	20221013	4.10	N	025550	500	122 억		782167	N	N	0	N	00	N
33	20230627	090333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4330	-20	5	-0.46	7985210	1838	2.85	4350	4350	4330	5650	3045	4350	4344.51	3.27	0	181	4470	4410	4330	4270	4190	4440	4300	123	1302	500	3130	5	1	23909198	1035	7.49	0.88	12	0.01	578.00	4905.00	5700	20221125	-24.04	3470	20221013	24.78	4945	-12.44	20230420	3755	15.31	20230103	5700	-24.04	20221125	3470	24.78	20221013	4.10	N	025550	500	122 억		782167	N	N	0	N	00	N
34	20230626	160332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4350	70	2	1.64	278161445	64513	72.72	4280	4390	4250	5560	3000	4280	4311.35	3.25	0	4538	4383	4331	4298	4246	4213	4315	4230	123	1280	500	3080	5	1	23909198	1040	7.53	0.89	12	0.27	578.00	4905.00	5700	20221125	-23.68	3470	20221013	25.36	4945	-12.03	20230420	3755	15.85	20230103	5700	-23.68	20221125	3470	25.36	20221013	4.11	N	025550	500	122 억		777617	N	N	0	N	00	N
35	20230626	150335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4325	45	2	1.05	230726090	53577	60.39	4280	4390	4250	5560	3000	4280	4306.44	3.25	0	3248	4383	4331	4298	4246	4213	4315	4230	123	1280	500	3080	5	1	23909198	1034	7.48	0.88	12	0.22	578.00	4905.00	5700	20221125	-24.12	3470	20221013	24.64	4945	-12.54	20230420	3755	15.18	20230103	5700	-24.12	20221125	3470	24.64	20221013	4.11	N	025550	500	122 억		777617	N	N	0	N	00	N
36	20230626	140334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4310	30	2	0.70	191495420	44473	50.13	4280	4390	4250	5560	3000	4280	4305.88	3.25	0	1180	4383	4331	4298	4246	4213	4315	4230	123	1280	500	3080	5	1	23909198	1030	7.46	0.88	12	0.19	578.00	4905.00	5700	20221125	-24.39	3470	20221013	24.21	4945	-12.84	20230420	3755	14.78	20230103	5700	-24.39	20221125	3470	24.21	20221013	4.11	N	025550	500	122 억		777617	N	N	0	N	00	N
37	20230626	130334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4315	35	2	0.82	160663915	37316	42.06	4280	4390	4250	5560	3000	4280	4305.50	3.25	0	64	4383	4331	4298	4246	4213	4315	4230	123	1280	500	3080	5	1	23909198	1032	7.47	0.88	12	0.16	578.00	4905.00	5700	20221125	-24.30	3470	20221013	24.35	4945	-12.74	20230420	3755	14.91	20230103	5700	-24.30	20221125	3470	24.35	20221013	4.11	N	025550	500	122 억		777617	N	N	0	N	00	N
38	20230626	120331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4325	45	2	1.05	136850120	31809	35.86	4280	4390	4250	5560	3000	4280	4302.25	3.25	0	169	4383	4331	4298	4246	4213	4315	4230	123	1280	500	3080	5	1	23909198	1034	7.48	0.88	12	0.13	578.00	4905.00	5700	20221125	-24.12	3470	20221013	24.64	4945	-12.54	20230420	3755	15.18	20230103	5700	-24.12	20221125	3470	24.64	20221013	4.11	N	025550	500	122 억		777617	N	N	0	N	00	N
39	20230626	110331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4315	35	2	0.82	91752550	21370	24.09	4280	4390	4250	5560	3000	4280	4293.52	3.25	0	-376	4383	4331	4298	4246	4213	4315	4230	123	1280	500	3080	5	1	23909198	1032	7.47	0.88	12	0.09	578.00	4905.00	5700	20221125	-24.30	3470	20221013	24.35	4945	-12.74	20230420	3755	14.91	20230103	5700	-24.30	20221125	3470	24.35	20221013	4.11	N	025550	500	122 억		777617	N	N	0	N	00	N
40	20230626	100332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4315	35	2	0.82	57171145	13372	15.07	4280	4315	4250	5560	3000	4280	4275.44	3.25	0	600	4383	4331	4298	4246	4213	4315	4230	123	1280	500	3080	5	1	23909198	1032	7.47	0.88	12	0.06	578.00	4905.00	5700	20221125	-24.30	3470	20221013	24.35	4945	-12.74	20230420	3755	14.91	20230103	5700	-24.30	20221125	3470	24.35	20221013	4.11	N	025550	500	122 억		777617	N	N	0	N	00	N
41	20230626	090332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	0	3	0.00	7878505	1841	2.08	4280	4295	4275	5560	3000	4280	4279.47	3.25	0	-143	4383	4331	4298	4246	4213	4315	4230	123	1280	500	3080	5	1	23909198	1023	7.40	0.87	12	0.01	578.00	4905.00	5700	20221125	-24.91	3470	20221013	23.34	4945	-13.45	20230420	3755	13.98	20230103	5700	-24.91	20221125	3470	23.34	20221013	4.11	N	025550	500	122 억		777617	N	N	0	N	00	N
42	20230623	160529	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	-60	5	-1.38	381041200	88630	110.86	4350	4350	4265	5640	3040	4340	4299.24	3.32	0	-16745	4410	4375	4340	4305	4270	4357	4287	123	1300	500	3120	5	1	23909198	1023	7.40	0.87	12	0.37	578.00	4905.00	5700	20221125	-24.91	3470	20221013	23.34	4945	-13.45	20230420	3755	13.98	20230103	5700	-24.91	20221125	3470	23.34	20221013	4.18	N	025550	500	122 억		794363	N	N	0	N	00	N
43	20230623	140258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4295	-45	5	-1.04	320687045	74557	93.26	4350	4350	4265	5640	3040	4340	4301.23	3.32	0	-16276	4410	4375	4340	4305	4270	4357	4287	123	1300	500	3120	5	1	23909198	1027	7.43	0.88	12	0.31	578.00	4905.00	5700	20221125	-24.65	3470	20221013	23.78	4945	-13.14	20230420	3755	14.38	20230103	5700	-24.65	20221125	3470	23.78	20221013	4.18	N	025550	500	122 억		794363	N	N	0	N	00	N
44	20230622	160935	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4340	-25	5	-0.57	345935245	79830	45.36	4365	4375	4305	5670	3060	4365	4333.39	3.45	0	-30095	4485	4425	4375	4315	4265	4420	4310	123	1305	500	3140	5	1	23909198	1038	7.51	0.88	12	0.33	578.00	4905.00	5700	20221125	-23.86	3470	20221013	25.07	4945	-12.23	20230420	3755	15.58	20230103	5700	-23.86	20221125	3470	25.07	20221013	4.20	N	025550	500	122 억		824430	N	N	0	N	00	N
45	20230622	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4315	-50	5	-1.15	335380085	77390	43.97	4365	4375	4305	5670	3060	4365	4333.64	3.45	0	-29813	4485	4425	4375	4315	4265	4420	4310	123	1305	500	3140	5	1	23909198	1032	7.47	0.88	12	0.32	578.00	4905.00	5700	20221125	-24.30	3470	20221013	24.35	4945	-12.74	20230420	3755	14.91	20230103	5700	-24.30	20221125	3470	24.35	20221013	4.20	N	025550	500	122 억		824430	N	N	0	N	00	N
46	20230622	141013	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4310	-55	5	-1.26	282832305	65209	37.05	4365	4375	4310	5670	3060	4365	4337.32	3.45	0	-24573	4485	4425	4375	4315	4265	4420	4310	123	1305	500	3140	5	1	23909198	1030	7.46	0.88	12	0.27	578.00	4905.00	5700	20221125	-24.39	3470	20221013	24.21	4945	-12.84	20230420	3755	14.78	20230103	5700	-24.39	20221125	3470	24.21	20221013	4.20	N	025550	500	122 억		824430	N	N	0	N	00	N
47	20230622	130827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4330	-35	5	-0.80	244289750	56281	31.98	4365	4375	4315	5670	3060	4365	4340.54	3.45	0	-20207	4485	4425	4375	4315	4265	4420	4310	123	1305	500	3140	5	1	23909198	1035	7.49	0.88	12	0.24	578.00	4905.00	5700	20221125	-24.04	3470	20221013	24.78	4945	-12.44	20230420	3755	15.31	20230103	5700	-24.04	20221125	3470	24.78	20221013	4.20	N	025550	500	122 억		824430	N	N	0	N	00	N
48	20230622	120358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4335	-30	5	-0.69	165072975	37961	21.57	4365	4375	4325	5670	3060	4365	4348.49	3.45	0	-12021	4485	4425	4375	4315	4265	4420	4310	123	1305	500	3140	5	1	23909198	1036	7.50	0.88	12	0.16	578.00	4905.00	5700	20221125	-23.95	3470	20221013	24.93	4945	-12.34	20230420	3755	15.45	20230103	5700	-23.95	20221125	3470	24.93	20221013	4.20	N	025550	500	122 억		824430	N	N	0	N	00	N
49	20230622	110830	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4340	-25	5	-0.57	117028695	26905	15.29	4365	4375	4325	5670	3060	4365	4349.70	3.45	0	-9551	4485	4425	4375	4315	4265	4420	4310	123	1305	500	3140	5	1	23909198	1038	7.51	0.88	12	0.11	578.00	4905.00	5700	20221125	-23.86	3470	20221013	25.07	4945	-12.23	20230420	3755	15.58	20230103	5700	-23.86	20221125	3470	25.07	20221013	4.20	N	025550	500	122 억		824430	N	N	0	N	00	N
50	20230622	100829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4350	-15	5	-0.34	86859990	19970	11.35	4365	4375	4325	5670	3060	4365	4349.52	3.45	0	-9094	4485	4425	4375	4315	4265	4420	4310	123	1305	500	3140	5	1	23909198	1040	7.53	0.89	12	0.08	578.00	4905.00	5700	20221125	-23.68	3470	20221013	25.36	4945	-12.03	20230420	3755	15.85	20230103	5700	-23.68	20221125	3470	25.36	20221013	4.20	N	025550	500	122 억		824430	N	N	0	N	00	N
51	20230622	090348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4335	-30	5	-0.69	6711420	1544	0.88	4365	4370	4335	5670	3060	4365	4346.77	3.45	0	-664	4485	4425	4375	4315	4265	4420	4310	123	1305	500	3140	5	1	23909198	1036	7.50	0.88	12	0.01	578.00	4905.00	5700	20221125	-23.95	3470	20221013	24.93	4945	-12.34	20230420	3755	15.45	20230103	5700	-23.95	20221125	3470	24.93	20221013	4.20	N	025550	500	122 억		824430	N	N	0	N	00	N
52	20230621	160114	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4365	-5	5	-0.11	769860925	175913	134.29	4365	4435	4325	5680	3060	4370	4376.40	3.35	0	21496	4453	4411	4383	4341	4313	4397	4327	123	1310	500	3140	5	1	23909198	1044	7.55	0.89	12	0.74	578.00	4905.00	5700	20221125	-23.42	3470	20221013	25.79	4945	-11.73	20230420	3755	16.25	20230103	5700	-23.42	20221125	3470	25.79	20221013	4.19	N	025550	500	122 억		801817	N	N	0	N	00	N
53	20230621	150150	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4360	-10	5	-0.23	727746550	166235	126.90	4365	4435	4325	5680	3060	4370	4377.84	3.35	0	21533	4453	4411	4383	4341	4313	4397	4327	123	1310	500	3140	5	1	23909198	1042	7.54	0.89	12	0.70	578.00	4905.00	5700	20221125	-23.51	3470	20221013	25.65	4945	-11.83	20230420	3755	16.11	20230103	5700	-23.51	20221125	3470	25.65	20221013	4.19	N	025550	500	122 억		801817	N	N	0	N	00	N
54	20230621	140524	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4370	0	3	0.00	642736650	146731	112.01	4365	4435	4325	5680	3060	4370	4380.40	3.35	0	21383	4453	4411	4383	4341	4313	4397	4327	123	1310	500	3140	5	1	23909198	1045	7.56	0.89	12	0.61	578.00	4905.00	5700	20221125	-23.33	3470	20221013	25.94	4945	-11.63	20230420	3755	16.38	20230103	5700	-23.33	20221125	3470	25.94	20221013	4.19	N	025550	500	122 억		801817	N	N	0	N	00	N
55	20230621	130725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4400	30	2	0.69	557957120	127371	97.23	4365	4435	4325	5680	3060	4370	4380.60	3.35	0	22375	4453	4411	4383	4341	4313	4397	4327	123	1310	500	3140	5	1	23909198	1052	7.61	0.90	12	0.53	578.00	4905.00	5700	20221125	-22.81	3470	20221013	26.80	4945	-11.02	20230420	3755	17.18	20230103	5700	-22.81	20221125	3470	26.80	20221013	4.19	N	025550	500	122 억		801817	N	N	0	N	00	N
56	20230621	120723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4370	0	3	0.00	224117570	51511	39.32	4365	4405	4325	5680	3060	4370	4350.72	3.35	0	-7955	4453	4411	4383	4341	4313	4397	4327	123	1310	500	3140	5	1	23909198	1045	7.56	0.89	12	0.22	578.00	4905.00	5700	20221125	-23.33	3470	20221013	25.94	4945	-11.63	20230420	3755	16.38	20230103	5700	-23.33	20221125	3470	25.94	20221013	4.19	N	025550	500	122 억		801817	N	N	0	N	00	N
57	20230621	110620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4370	0	3	0.00	176831680	40656	31.04	4365	4405	4325	5680	3060	4370	4349.26	3.35	0	-7114	4453	4411	4383	4341	4313	4397	4327	123	1310	500	3140	5	1	23909198	1045	7.56	0.89	12	0.17	578.00	4905.00	5700	20221125	-23.33	3470	20221013	25.94	4945	-11.63	20230420	3755	16.38	20230103	5700	-23.33	20221125	3470	25.94	20221013	4.19	N	025550	500	122 억		801817	N	N	0	N	00	N
58	20230621	100509	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4370	0	3	0.00	45434350	10392	7.93	4365	4405	4355	5680	3060	4370	4372.13	3.35	0	-3932	4453	4411	4383	4341	4313	4397	4327	123	1310	500	3140	5	1	23909198	1045	7.56	0.89	12	0.04	578.00	4905.00	5700	20221125	-23.33	3470	20221013	25.94	4945	-11.63	20230420	3755	16.38	20230103	5700	-23.33	20221125	3470	25.94	20221013	4.19	N	025550	500	122 억		801817	N	N	0	N	00	N
59	20230621	090948	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4405	35	2	0.80	6735625	1541	1.18	4365	4405	4365	5680	3060	4370	4371.28	3.35	0	25	4453	4411	4383	4341	4313	4397	4327	123	1310	500	3140	5	1	23909198	1053	7.62	0.90	12	0.01	578.00	4905.00	5700	20221125	-22.72	3470	20221013	26.95	4945	-10.92	20230420	3755	17.31	20230103	5700	-22.72	20221125	3470	26.95	20221013	4.19	N	025550	500	122 억		801817	N	N	0	N	00	N
60	20230620	160429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4370	-10	5	-0.23	572191315	130255	90.84	4380	4425	4355	5690	3070	4380	4392.87	3.29	0	15759	4443	4411	4363	4331	4283	4427	4347	123	1310	500	3150	5	1	23909198	1045	7.56	0.89	12	0.54	578.00	4905.00	5700	20221125	-23.33	3470	20221013	25.94	4945	-11.63	20230420	3755	16.38	20230103	5700	-23.33	20221125	3470	25.94	20221013	4.19	N	025550	500	122 억		786069	N	N	0	N	00	N
61	20230620	150849	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4375	-5	5	-0.11	536151730	121997	85.08	4380	4425	4365	5690	3070	4380	4394.79	3.29	0	17555	4443	4411	4363	4331	4283	4427	4347	123	1310	500	3150	5	1	23909198	1046	7.57	0.89	12	0.51	578.00	4905.00	5700	20221125	-23.25	3470	20221013	26.08	4945	-11.53	20230420	3755	16.51	20230103	5700	-23.25	20221125	3470	26.08	20221013	4.19	N	025550	500	122 억		786069	N	N	0	N	00	N
62	20230620	140324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4390	10	2	0.23	499973310	113734	79.32	4380	4425	4365	5690	3070	4380	4395.99	3.29	0	17659	4443	4411	4363	4331	4283	4427	4347	123	1310	500	3150	5	1	23909198	1050	7.60	0.90	12	0.48	578.00	4905.00	5700	20221125	-22.98	3470	20221013	26.51	4945	-11.22	20230420	3755	16.91	20230103	5700	-22.98	20221125	3470	26.51	20221013	4.19	N	025550	500	122 억		786069	N	N	0	N	00	N
63	20230620	130617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4405	25	2	0.57	468621105	106603	74.34	4380	4425	4365	5690	3070	4380	4395.95	3.29	0	17732	4443	4411	4363	4331	4283	4427	4347	123	1310	500	3150	5	1	23909198	1053	7.62	0.90	12	0.45	578.00	4905.00	5700	20221125	-22.72	3470	20221013	26.95	4945	-10.92	20230420	3755	17.31	20230103	5700	-22.72	20221125	3470	26.95	20221013	4.19	N	025550	500	122 억		786069	N	N	0	N	00	N
64	20230620	120123	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4385	5	2	0.11	384499780	87478	61.01	4380	4425	4365	5690	3070	4380	4395.39	3.29	0	16029	4443	4411	4363	4331	4283	4427	4347	123	1310	500	3150	5	1	23909198	1048	7.59	0.89	12	0.37	578.00	4905.00	5700	20221125	-23.07	3470	20221013	26.37	4945	-11.32	20230420	3755	16.78	20230103	5700	-23.07	20221125	3470	26.37	20221013	4.19	N	025550	500	122 억		786069	N	N	0	N	00	N
65	20230620	110112	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4415	35	2	0.80	287767420	65485	45.67	4380	4420	4365	5690	3070	4380	4394.40	3.29	0	17539	4443	4411	4363	4331	4283	4427	4347	123	1310	500	3150	5	1	23909198	1056	7.64	0.90	12	0.27	578.00	4905.00	5700	20221125	-22.54	3470	20221013	27.23	4945	-10.72	20230420	3755	17.58	20230103	5700	-22.54	20221125	3470	27.23	20221013	4.19	N	025550	500	122 억		786069	N	N	0	N	00	N
66	20230620	100136	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4395	15	2	0.34	88453140	20187	14.08	4380	4410	4365	5690	3070	4380	4381.69	3.29	0	4908	4443	4411	4363	4331	4283	4427	4347	123	1310	500	3150	5	1	23909198	1051	7.60	0.90	12	0.08	578.00	4905.00	5700	20221125	-22.89	3470	20221013	26.66	4945	-11.12	20230420	3755	17.04	20230103	5700	-22.89	20221125	3470	26.66	20221013	4.19	N	025550	500	122 억		786069	N	N	0	N	00	N
67	20230620	090900	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4395	15	2	0.34	18649965	4253	2.97	4380	4410	4365	5690	3070	4380	4385.13	3.29	0	3092	4443	4411	4363	4331	4283	4427	4347	123	1310	500	3150	5	1	23909198	1051	7.60	0.90	12	0.02	578.00	4905.00	5700	20221125	-22.89	3470	20221013	26.66	4945	-11.12	20230420	3755	17.04	20230103	5700	-22.89	20221125	3470	26.66	20221013	4.19	N	025550	500	122 억		786069	N	N	0	N	00	N
68	20230619	160728	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4380	45	2	1.04	624429980	143226	126.72	4335	4395	4315	5630	3035	4335	4359.73	3.02	0	59152	4421	4377	4321	4277	4221	4400	4300	123	1297	500	3120	5	1	23909198	1047	7.58	0.89	12	0.60	578.00	4905.00	5700	20221125	-23.16	3470	20221013	26.22	4945	-11.43	20230420	3755	16.64	20230103	5700	-23.16	20221125	3470	26.22	20221013	4.23	N	025550	500	122 억		722161	N	N	0	N	00	N
69	20230619	150639	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4380	45	2	1.04	573085200	131501	116.35	4335	4395	4315	5630	3035	4335	4358.03	3.02	0	58472	4421	4377	4321	4277	4221	4400	4300	123	1297	500	3120	5	1	23909198	1047	7.58	0.89	12	0.55	578.00	4905.00	5700	20221125	-23.16	3470	20221013	26.22	4945	-11.43	20230420	3755	16.64	20230103	5700	-23.16	20221125	3470	26.22	20221013	4.23	N	025550	500	122 억		722161	N	N	0	N	00	N
70	20230619	140652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4370	35	2	0.81	525249155	120559	106.67	4335	4395	4315	5630	3035	4335	4356.78	3.02	0	54534	4421	4377	4321	4277	4221	4400	4300	123	1297	500	3120	5	1	23909198	1045	7.56	0.89	12	0.50	578.00	4905.00	5700	20221125	-23.33	3470	20221013	25.94	4945	-11.63	20230420	3755	16.38	20230103	5700	-23.33	20221125	3470	25.94	20221013	4.23	N	025550	500	122 억		722161	N	N	0	N	00	N
71	20230619	130604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4370	35	2	0.81	459516400	105482	93.33	4335	4395	4315	5630	3035	4335	4356.35	3.02	0	49385	4421	4377	4321	4277	4221	4400	4300	123	1297	500	3120	5	1	23909198	1045	7.56	0.89	12	0.44	578.00	4905.00	5700	20221125	-23.33	3470	20221013	25.94	4945	-11.63	20230420	3755	16.38	20230103	5700	-23.33	20221125	3470	25.94	20221013	4.23	N	025550	500	122 억		722161	N	N	0	N	00	N
72	20230619	120720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4360	25	2	0.58	404304590	92827	82.13	4335	4395	4315	5630	3035	4335	4355.46	3.02	0	47357	4421	4377	4321	4277	4221	4400	4300	123	1297	500	3120	5	1	23909198	1042	7.54	0.89	12	0.39	578.00	4905.00	5700	20221125	-23.51	3470	20221013	25.65	4945	-11.83	20230420	3755	16.11	20230103	5700	-23.51	20221125	3470	25.65	20221013	4.23	N	025550	500	122 억		722161	N	N	0	N	00	N
73	20230619	110257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4370	35	2	0.81	238452480	54802	48.49	4335	4395	4315	5630	3035	4335	4351.16	3.02	0	22619	4421	4377	4321	4277	4221	4400	4300	123	1297	500	3120	5	1	23909198	1045	7.56	0.89	12	0.23	578.00	4905.00	5700	20221125	-23.33	3470	20221013	25.94	4945	-11.63	20230420	3755	16.38	20230103	5700	-23.33	20221125	3470	25.94	20221013	4.23	N	025550	500	122 억		722161	N	N	0	N	00	N
74	20230619	100847	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4365	30	2	0.69	208835265	48013	42.48	4335	4395	4315	5630	3035	4335	4349.56	3.02	0	22379	4421	4377	4321	4277	4221	4400	4300	123	1297	500	3120	5	1	23909198	1044	7.55	0.89	12	0.20	578.00	4905.00	5700	20221125	-23.42	3470	20221013	25.79	4945	-11.73	20230420	3755	16.25	20230103	5700	-23.42	20221125	3470	25.79	20221013	4.23	N	025550	500	122 억		722161	N	N	0	N	00	N
75	20230619	090112	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4335	0	3	0.00	7924160	1828	1.62	4335	4335	4330	5630	3035	4335	4334.88	3.02	0	-29	4421	4377	4321	4277	4221	4400	4300	123	1297	500	3120	5	1	23909198	1036	7.50	0.88	12	0.01	578.00	4905.00	5700	20221125	-23.95	3470	20221013	24.93	4945	-12.34	20230420	3755	15.45	20230103	5700	-23.95	20221125	3470	24.93	20221013	4.23	N	025550	500	122 억		722161	N	N	0	N	00	N
76	20230616	160807	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4335	70	2	1.64	484358935	111950	142.97	4265	4365	4265	5540	2990	4265	4326.56	2.83	0	45072	4365	4315	4250	4200	4135	4340	4225	123	1275	500	3070	5	1	23909198	1036	7.50	0.88	12	0.47	578.00	4905.00	5700	20221125	-23.95	3470	20221013	24.93	4945	-12.34	20230420	3755	15.45	20230103	5700	-23.95	20221125	3470	24.93	20221013	4.16	N	025550	500	122 억		675789	N	N	0	N	00	N
77	20230616	150331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4330	65	2	1.52	465427195	107579	137.38	4265	4365	4265	5540	2990	4265	4326.38	2.83	0	44941	4365	4315	4250	4200	4135	4340	4225	123	1275	500	3070	5	1	23909198	1035	7.49	0.88	12	0.45	578.00	4905.00	5700	20221125	-24.04	3470	20221013	24.78	4945	-12.44	20230420	3755	15.31	20230103	5700	-24.04	20221125	3470	24.78	20221013	4.16	N	025550	500	122 억		675789	N	N	0	N	00	N
78	20230616	141002	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4315	50	2	1.17	448194745	103599	132.30	4265	4365	4265	5540	2990	4265	4326.25	2.83	0	44889	4365	4315	4250	4200	4135	4340	4225	123	1275	500	3070	5	1	23909198	1032	7.47	0.88	12	0.43	578.00	4905.00	5700	20221125	-24.30	3470	20221013	24.35	4945	-12.74	20230420	3755	14.91	20230103	5700	-24.30	20221125	3470	24.35	20221013	4.16	N	025550	500	122 억		675789	N	N	0	N	00	N
79	20230616	130800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4335	70	2	1.64	416066935	96168	122.81	4265	4365	4265	5540	2990	4265	4326.46	2.83	0	44060	4365	4315	4250	4200	4135	4340	4225	123	1275	500	3070	5	1	23909198	1036	7.50	0.88	12	0.40	578.00	4905.00	5700	20221125	-23.95	3470	20221013	24.93	4945	-12.34	20230420	3755	15.45	20230103	5700	-23.95	20221125	3470	24.93	20221013	4.16	N	025550	500	122 억		675789	N	N	0	N	00	N
80	20230616	120953	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4335	70	2	1.64	369086060	85328	108.97	4265	4365	4265	5540	2990	4265	4325.50	2.83	0	42087	4365	4315	4250	4200	4135	4340	4225	123	1275	500	3070	5	1	23909198	1036	7.50	0.88	12	0.36	578.00	4905.00	5700	20221125	-23.95	3470	20221013	24.93	4945	-12.34	20230420	3755	15.45	20230103	5700	-23.95	20221125	3470	24.93	20221013	4.16	N	025550	500	122 억		675789	N	N	0	N	00	N
81	20230616	111004	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4335	70	2	1.64	337598095	78056	99.68	4265	4365	4265	5540	2990	4265	4325.08	2.83	0	41065	4365	4315	4250	4200	4135	4340	4225	123	1275	500	3070	5	1	23909198	1036	7.50	0.88	12	0.33	578.00	4905.00	5700	20221125	-23.95	3470	20221013	24.93	4945	-12.34	20230420	3755	15.45	20230103	5700	-23.95	20221125	3470	24.93	20221013	4.16	N	025550	500	122 억		675789	N	N	0	N	00	N
82	20230616	100913	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4320	55	2	1.29	317554130	73418	93.76	4265	4365	4265	5540	2990	4265	4325.29	2.83	0	39279	4365	4315	4250	4200	4135	4340	4225	123	1275	500	3070	5	1	23909198	1033	7.47	0.88	12	0.31	578.00	4905.00	5700	20221125	-24.21	3470	20221013	24.50	4945	-12.64	20230420	3755	15.05	20230103	5700	-24.21	20221125	3470	24.50	20221013	4.16	N	025550	500	122 억		675789	N	N	0	N	00	N
83	20230616	090637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4270	5	2	0.12	27046510	6334	8.09	4265	4290	4265	5540	2990	4265	4270.05	2.83	0	211	4365	4315	4250	4200	4135	4340	4225	123	1275	500	3070	5	1	23909198	1021	7.39	0.87	12	0.03	578.00	4905.00	5700	20221125	-25.09	3470	20221013	23.05	4945	-13.65	20230420	3755	13.72	20230103	5700	-25.09	20221125	3470	23.05	20221013	4.16	N	025550	500	122 억		675789	N	N	0	N	00	N
84	20230615	150752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4255	35	2	0.83	321872085	75945	46.91	4215	4300	4185	5480	2955	4220	4238.23	2.82	0	635	4406	4312	4256	4162	4106	4285	4135	123	1262	500	3030	5	1	23909198	1017	7.36	0.87	12	0.32	578.00	4905.00	5700	20221125	-25.35	3470	20221013	22.62	4945	-13.95	20230420	3755	13.32	20230103	5700	-25.35	20221125	3470	22.62	20221013	4.21	N	025550	500	122 억		675039	N	N	0	N	00	N
85	20230615	140944	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	15	2	0.36	278127145	65663	40.56	4215	4300	4185	5480	2955	4220	4235.68	2.82	0	2895	4406	4312	4256	4162	4106	4285	4135	123	1262	500	3030	5	1	23909198	1013	7.33	0.86	12	0.27	578.00	4905.00	5700	20221125	-25.70	3470	20221013	22.05	4945	-14.36	20230420	3755	12.78	20230103	5700	-25.70	20221125	3470	22.05	20221013	4.21	N	025550	500	122 억		675039	N	N	0	N	00	N
86	20230615	131000	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	15	2	0.36	253065765	59742	36.90	4215	4300	4185	5480	2955	4220	4235.98	2.82	0	7003	4406	4312	4256	4162	4106	4285	4135	123	1262	500	3030	5	1	23909198	1013	7.33	0.86	12	0.25	578.00	4905.00	5700	20221125	-25.70	3470	20221013	22.05	4945	-14.36	20230420	3755	12.78	20230103	5700	-25.70	20221125	3470	22.05	20221013	4.21	N	025550	500	122 억		675039	N	N	0	N	00	N
87	20230615	120355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	15	2	0.36	248254135	58605	36.20	4215	4300	4185	5480	2955	4220	4236.06	2.82	0	7208	4406	4312	4256	4162	4106	4285	4135	123	1262	500	3030	5	1	23909198	1013	7.33	0.86	12	0.25	578.00	4905.00	5700	20221125	-25.70	3470	20221013	22.05	4945	-14.36	20230420	3755	12.78	20230103	5700	-25.70	20221125	3470	22.05	20221013	4.21	N	025550	500	122 억		675039	N	N	0	N	00	N
88	20230615	110820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4260	40	2	0.95	201672200	47512	29.35	4215	4300	4200	5480	2955	4220	4244.66	2.82	0	10530	4406	4312	4256	4162	4106	4285	4135	123	1262	500	3030	5	1	23909198	1019	7.37	0.87	12	0.20	578.00	4905.00	5700	20221125	-25.26	3470	20221013	22.77	4945	-13.85	20230420	3755	13.45	20230103	5700	-25.26	20221125	3470	22.77	20221013	4.21	N	025550	500	122 억		675039	N	N	0	N	00	N
89	20230611	184730	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4395	-65	5	-1.46	430324715	97760	81.48	4490	4490	4375	5790	3125	4460	4402.30	2.95	-22209	-21523	4540	4500	4445	4405	4350	4520	4425	123	1332	500	3210	5	1	23909198	1051	7.60	0.90	12	0.41	578.00	4905.00	5700	20221125	-22.89	3470	20221013	26.66	4945	-11.12	20230420	3755	17.04	20230103	5700	-22.89	20221125	3470	26.66	20221013	4.36	N	025550	500	122 억		705958	N	N	0	N	00	N
90	20230611	181743	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4395	-65	5	-1.46	430324715	97760	81.48	4490	4490	4375	5790	3125	4460	4402.30	2.95	-22209	-21523	4540	4500	4445	4405	4350	4520	4425	123	1332	500	3210	5	1	23909198	1051	7.60	0.90	12	0.41	578.00	4905.00	5700	20221125	-22.89	3470	20221013	26.66	4945	-11.12	20230420	3755	17.04	20230103	5700	-22.89	20221125	3470	26.66	20221013	4.36	N	025550	500	122 억		705958	N	N	0	N	00	N