KissMeData/053620/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	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	30	2	0.37	44471220	5449	80.68	8140	8280	8110	10580	5700	8140	8161.37	0.37	0	84	8273	8206	8153	8086	8033	8200	8080	43	2440	500	5860	10	1	8600000	703	10.67	0.40	12	0.06	766.00	20436.00	9770	20220812	-16.38	7010	20220928	16.55	8850	-7.68	20230627	7520	8.64	20230428	9770	-16.38	20220812	7010	16.55	20220928	0.49	N	053620	500	43 억		32236	N	N	0	N	00	N
3	20230630	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	70	2	0.86	43980330	5389	79.79	8140	8280	8110	10580	5700	8140	8161.15	0.37	0	119	8273	8206	8153	8086	8033	8200	8080	43	2440	500	5860	10	1	8600000	706	10.72	0.40	12	0.06	766.00	20436.00	9770	20220812	-15.97	7010	20220928	17.12	8850	-7.23	20230627	7520	9.18	20230428	9770	-15.97	20220812	7010	17.12	20220928	0.49	N	053620	500	43 억		32236	N	N	0	N	00	N
4	20230630	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	10	2	0.12	39398220	4829	71.50	8140	8280	8110	10580	5700	8140	8158.69	0.37	0	160	8273	8206	8153	8086	8033	8200	8080	43	2440	500	5860	10	1	8600000	701	10.64	0.40	12	0.06	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.49	N	053620	500	43 억		32236	N	N	0	N	00	N
5	20230630	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	10	2	0.12	16760910	2059	30.49	8140	8160	8120	10580	5700	8140	8140.32	0.37	0	-135	8273	8206	8153	8086	8033	8200	8080	43	2440	500	5860	10	1	8600000	701	10.64	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.49	N	053620	500	43 억		32236	N	N	0	N	00	N
6	20230630	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	10	2	0.12	14674250	1803	26.70	8140	8160	8120	10580	5700	8140	8138.79	0.37	0	-165	8273	8206	8153	8086	8033	8200	8080	43	2440	500	5860	10	1	8600000	701	10.64	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.49	N	053620	500	43 억		32236	N	N	0	N	00	N
7	20230630	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	10	2	0.12	11964210	1470	21.76	8140	8160	8120	10580	5700	8140	8138.91	0.37	0	-167	8273	8206	8153	8086	8033	8200	8080	43	2440	500	5860	10	1	8600000	701	10.64	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.49	N	053620	500	43 억		32236	N	N	0	N	00	N
8	20230630	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	0	3	0.00	4302130	529	7.83	8140	8140	8120	10580	5700	8140	8132.50	0.37	0	-211	8273	8206	8153	8086	8033	8200	8080	43	2440	500	5860	10	1	8600000	700	10.63	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.68	7010	20220928	16.12	8850	-8.02	20230627	7520	8.24	20230428	9770	-16.68	20220812	7010	16.12	20220928	0.49	N	053620	500	43 억		32236	N	N	0	N	00	N
9	20230630	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	0	3	0.00	1416360	174	2.58	8140	8140	8140	10580	5700	8140	8140.00	0.37	0	-174	8273	8206	8153	8086	8033	8200	8080	43	2440	500	5860	10	1	8600000	700	10.63	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.68	7010	20220928	16.12	8850	-8.02	20230627	7520	8.24	20230428	9770	-16.68	20220812	7010	16.12	20220928	0.49	N	053620	500	43 억		32236	N	N	0	N	00	N
10	20230629	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	0	3	0.00	54944340	6745	67.28	8140	8220	8100	10580	5700	8140	8145.94	0.38	0	-42	8386	8262	8156	8032	7926	8325	8095	43	2440	500	5860	10	1	8600000	700	10.63	0.40	12	0.08	766.00	20436.00	9770	20220812	-16.68	7010	20220928	16.12	8850	-8.02	20230627	7520	8.24	20230428	9770	-16.68	20220812	7010	16.12	20220928	0.90	N	053620	500	43 억		32286	N	N	0	N	00	N
11	20230629	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	30	2	0.37	53636490	6585	65.69	8140	8200	8100	10580	5700	8140	8145.25	0.38	0	-35	8386	8262	8156	8032	7926	8325	8095	43	2440	500	5860	10	1	8600000	703	10.67	0.40	12	0.08	766.00	20436.00	9770	20220812	-16.38	7010	20220928	16.55	8850	-7.68	20230627	7520	8.64	20230428	9770	-16.38	20220812	7010	16.55	20220928	0.90	N	053620	500	43 억		32286	N	N	0	N	00	N
12	20230629	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-20	5	-0.25	44524700	5467	54.53	8140	8200	8100	10580	5700	8140	8144.27	0.38	0	-20	8386	8262	8156	8032	7926	8325	8095	43	2440	500	5860	10	1	8600000	698	10.60	0.40	12	0.06	766.00	20436.00	9770	20220812	-16.89	7010	20220928	15.83	8850	-8.25	20230627	7520	7.98	20230428	9770	-16.89	20220812	7010	15.83	20220928	0.90	N	053620	500	43 억		32286	N	N	0	N	00	N
13	20230629	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	10	2	0.12	42024650	5160	51.47	8140	8200	8100	10580	5700	8140	8144.31	0.38	0	-13	8386	8262	8156	8032	7926	8325	8095	43	2440	500	5860	10	1	8600000	701	10.64	0.40	12	0.06	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.90	N	053620	500	43 억		32286	N	N	0	N	00	N
14	20230629	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	0	3	0.00	39950920	4905	48.93	8140	8200	8100	10580	5700	8140	8144.94	0.38	0	-14	8386	8262	8156	8032	7926	8325	8095	43	2440	500	5860	10	1	8600000	700	10.63	0.40	12	0.06	766.00	20436.00	9770	20220812	-16.68	7010	20220928	16.12	8850	-8.02	20230627	7520	8.24	20230428	9770	-16.68	20220812	7010	16.12	20220928	0.90	N	053620	500	43 억		32286	N	N	0	N	00	N
15	20230629	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	0	3	0.00	34474630	4230	42.19	8140	8200	8130	10580	5700	8140	8150.03	0.38	0	64	8386	8262	8156	8032	7926	8325	8095	43	2440	500	5860	10	1	8600000	700	10.63	0.40	12	0.05	766.00	20436.00	9770	20220812	-16.68	7010	20220928	16.12	8850	-8.02	20230627	7520	8.24	20230428	9770	-16.68	20220812	7010	16.12	20220928	0.90	N	053620	500	43 억		32286	N	N	0	N	00	N
16	20230629	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	60	2	0.74	11942800	1462	14.58	8140	8200	8140	10580	5700	8140	8168.81	0.38	0	97	8386	8262	8156	8032	7926	8325	8095	43	2440	500	5860	10	1	8600000	705	10.70	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.07	7010	20220928	16.98	8850	-7.34	20230627	7520	9.04	20230428	9770	-16.07	20220812	7010	16.98	20220928	0.90	N	053620	500	43 억		32286	N	N	0	N	00	N
17	20230629	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	20	2	0.25	1213560	149	1.49	8140	8160	8140	10580	5700	8140	8144.70	0.38	0	50	8386	8262	8156	8032	7926	8325	8095	43	2440	500	5860	10	1	8600000	702	10.65	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.48	7010	20220928	16.41	8850	-7.80	20230627	7520	8.51	20230428	9770	-16.48	20220812	7010	16.41	20220928	0.90	N	053620	500	43 억		32286	N	N	0	N	00	N
18	20230628	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	90	2	1.12	81720710	10025	15.52	8070	8280	8050	10460	5640	8050	8151.69	0.37	0	995	9116	8582	8316	7782	7516	8450	7650	43	2410	500	5790	10	1	8600000	700	10.63	0.40	12	0.12	766.00	20436.00	9770	20220812	-16.68	7010	20220928	16.12	8850	-8.02	20230627	7520	8.24	20230428	9770	-16.68	20220812	7010	16.12	20220928	0.90	N	053620	500	43 억		31597	N	N	0	N	00	N
19	20230628	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	120	2	1.49	79968210	9810	15.19	8070	8280	8050	10460	5640	8050	8151.70	0.37	0	1164	9116	8582	8316	7782	7516	8450	7650	43	2410	500	5790	10	1	8600000	703	10.67	0.40	12	0.11	766.00	20436.00	9770	20220812	-16.38	7010	20220928	16.55	8850	-7.68	20230627	7520	8.64	20230428	9770	-16.38	20220812	7010	16.55	20220928	0.90	N	053620	500	43 억		31597	N	N	0	N	00	N
20	20230628	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	140	2	1.74	65554570	8041	12.45	8070	8280	8050	10460	5640	8050	8152.54	0.37	0	920	9116	8582	8316	7782	7516	8450	7650	43	2410	500	5790	10	1	8600000	704	10.69	0.40	12	0.09	766.00	20436.00	9770	20220812	-16.17	7010	20220928	16.83	8850	-7.46	20230627	7520	8.91	20230428	9770	-16.17	20220812	7010	16.83	20220928	0.90	N	053620	500	43 억		31597	N	N	0	N	00	N
21	20230628	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	80	2	0.99	56126810	6885	10.66	8070	8280	8050	10460	5640	8050	8152.04	0.37	0	788	9116	8582	8316	7782	7516	8450	7650	43	2410	500	5790	10	1	8600000	699	10.61	0.40	12	0.08	766.00	20436.00	9770	20220812	-16.79	7010	20220928	15.98	8850	-8.14	20230627	7520	8.11	20230428	9770	-16.79	20220812	7010	15.98	20220928	0.90	N	053620	500	43 억		31597	N	N	0	N	00	N
22	20230628	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	100	2	1.24	50433520	6185	9.58	8070	8280	8050	10460	5640	8050	8154.17	0.37	0	677	9116	8582	8316	7782	7516	8450	7650	43	2410	500	5790	10	1	8600000	701	10.64	0.40	12	0.07	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.90	N	053620	500	43 억		31597	N	N	0	N	00	N
23	20230628	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	150	2	1.86	38697620	4745	7.35	8070	8280	8050	10460	5640	8050	8155.45	0.37	0	547	9116	8582	8316	7782	7516	8450	7650	43	2410	500	5790	10	1	8600000	705	10.70	0.40	12	0.06	766.00	20436.00	9770	20220812	-16.07	7010	20220928	16.98	8850	-7.34	20230627	7520	9.04	20230428	9770	-16.07	20220812	7010	16.98	20220928	0.90	N	053620	500	43 억		31597	N	N	0	N	00	N
24	20230628	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	110	2	1.37	18879460	2334	3.61	8070	8160	8050	10460	5640	8050	8088.89	0.37	0	510	9116	8582	8316	7782	7516	8450	7650	43	2410	500	5790	10	1	8600000	702	10.65	0.40	12	0.03	766.00	20436.00	9770	20220812	-16.48	7010	20220928	16.41	8850	-7.80	20230627	7520	8.51	20230428	9770	-16.48	20220812	7010	16.41	20220928	0.90	N	053620	500	43 억		31597	N	N	0	N	00	N
25	20230628	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	40	2	0.50	10954290	1359	2.10	8070	8090	8050	10460	5640	8050	8060.55	0.37	0	374	9116	8582	8316	7782	7516	8450	7650	43	2410	500	5790	10	1	8600000	696	10.56	0.40	12	0.02	766.00	20436.00	9770	20220812	-17.20	7010	20220928	15.41	8850	-8.59	20230627	7520	7.58	20230428	9770	-17.20	20220812	7010	15.41	20220928	0.90	N	053620	500	43 억		31597	N	N	0	N	00	N
26	20230627	160507	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8050	-50	5	-0.62	542423390	64589	812.54	8130	8850	8050	10530	5670	8100	8398.08	0.37	0	-213	8266	8182	8116	8032	7966	8150	8000	43	2430	500	5830	10	1	8600000	692	10.51	0.39	12	0.75	766.00	20436.00	9770	20220812	-17.60	7010	20220928	14.84	8850	-9.04	20230627	7520	7.05	20230428	9770	-17.60	20220812	7010	14.84	20220928	0.90	N	053620	500	43 억		31685	N	N	0	N	00	N
27	20230627	150509	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8120	20	2	0.25	518984110	61678	775.92	8130	8850	8050	10530	5670	8100	8414.41	0.37	0	-214	8266	8182	8116	8032	7966	8150	8000	43	2430	500	5830	10	1	8600000	698	10.60	0.40	12	0.72	766.00	20436.00	9770	20220812	-16.89	7010	20220928	15.83	8850	-8.25	20230627	7520	7.98	20230428	9770	-16.89	20220812	7010	15.83	20220928	0.90	N	053620	500	43 억		31685	N	N	0	N	00	N
28	20230627	140514	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8150	50	2	0.62	501108550	59479	748.26	8130	8850	8050	10530	5670	8100	8424.97	0.37	0	82	8266	8182	8116	8032	7966	8150	8000	43	2430	500	5830	10	1	8600000	701	10.64	0.40	12	0.69	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.90	N	053620	500	43 억		31685	N	N	0	N	00	N
29	20230627	130514	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8100	0	3	0.00	498168850	59118	743.72	8130	8850	8050	10530	5670	8100	8426.69	0.37	0	130	8266	8182	8116	8032	7966	8150	8000	43	2430	500	5830	10	1	8600000	697	10.57	0.40	12	0.69	766.00	20436.00	9770	20220812	-17.09	7010	20220928	15.55	8850	-8.47	20230627	7520	7.71	20230428	9770	-17.09	20220812	7010	15.55	20220928	0.90	N	053620	500	43 억		31685	N	N	0	N	00	N
30	20230627	120516	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8080	-20	5	-0.25	487505220	57801	727.15	8130	8850	8050	10530	5670	8100	8434.20	0.37	0	130	8266	8182	8116	8032	7966	8150	8000	43	2430	500	5830	10	1	8600000	695	10.55	0.40	12	0.67	766.00	20436.00	9770	20220812	-17.30	7010	20220928	15.26	8850	-8.70	20230627	7520	7.45	20230428	9770	-17.30	20220812	7010	15.26	20220928	0.90	N	053620	500	43 억		31685	N	N	0	N	00	N
31	20230627	110516	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8180	80	2	0.99	421876090	49701	625.25	8130	8850	8070	10530	5670	8100	8488.28	0.37	0	-343	8266	8182	8116	8032	7966	8150	8000	43	2430	500	5830	10	1	8600000	703	10.68	0.40	12	0.58	766.00	20436.00	9770	20220812	-16.27	7010	20220928	16.69	8850	-7.57	20230627	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.90	N	053620	500	43 억		31685	N	N	0	N	00	N
32	20230627	100504	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8120	20	2	0.25	9387760	1158	14.57	8130	8130	8070	10530	5670	8100	8106.87	0.37	0	-7	8266	8182	8116	8032	7966	8150	8000	43	2430	500	5830	10	1	8600000	698	10.60	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.89	7010	20220928	15.83	8600	-5.58	20230206	7520	7.98	20230428	9770	-16.89	20220812	7010	15.83	20220928	0.90	N	053620	500	43 억		31685	N	N	0	N	00	N
33	20230627	090506	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8110	10	2	0.12	780080	96	1.21	8130	8130	8110	10530	5670	8100	8125.83	0.37	0	0	8266	8182	8116	8032	7966	8150	8000	43	2430	500	5830	10	1	8600000	697	10.59	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.99	7010	20220928	15.69	8600	-5.70	20230206	7520	7.85	20230428	9770	-16.99	20220812	7010	15.69	20220928	0.90	N	053620	500	43 억		31685	N	N	0	N	00	N
34	20230626	160506	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8100	-100	5	-1.22	64478000	7949	278.23	8200	8200	8050	10660	5740	8200	8111.46	0.37	0	-534	8306	8252	8226	8172	8146	8240	8160	43	2460	500	5900	10	1	8600000	697	10.57	0.40	12	0.09	766.00	20436.00	9770	20220812	-17.09	7010	20220928	15.55	8600	-5.81	20230206	7520	7.71	20230428	9770	-17.09	20220812	7010	15.55	20220928	0.90	N	053620	500	43 억		31926	N	N	0	N	00	N
35	20230626	150508	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8060	-140	5	-1.71	63668000	7849	274.73	8200	8200	8050	10660	5740	8200	8111.61	0.37	0	-534	8306	8252	8226	8172	8146	8240	8160	43	2460	500	5900	10	1	8600000	693	10.52	0.39	12	0.09	766.00	20436.00	9770	20220812	-17.50	7010	20220928	14.98	8600	-6.28	20230206	7520	7.18	20230428	9770	-17.50	20220812	7010	14.98	20220928	0.90	N	053620	500	43 억		31926	N	N	0	N	00	N
36	20230626	140509	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8100	-100	5	-1.22	47417520	5838	204.34	8200	8200	8060	10660	5740	8200	8122.22	0.37	0	-526	8306	8252	8226	8172	8146	8240	8160	43	2460	500	5900	10	1	8600000	697	10.57	0.40	12	0.07	766.00	20436.00	9770	20220812	-17.09	7010	20220928	15.55	8600	-5.81	20230206	7520	7.71	20230428	9770	-17.09	20220812	7010	15.55	20220928	0.90	N	053620	500	43 억		31926	N	N	0	N	00	N
37	20230626	130507	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8080	-120	5	-1.46	38585890	4749	166.22	8200	8200	8060	10660	5740	8200	8125.06	0.37	0	-513	8306	8252	8226	8172	8146	8240	8160	43	2460	500	5900	10	1	8600000	695	10.55	0.40	12	0.06	766.00	20436.00	9770	20220812	-17.30	7010	20220928	15.26	8600	-6.05	20230206	7520	7.45	20230428	9770	-17.30	20220812	7010	15.26	20220928	0.90	N	053620	500	43 억		31926	N	N	0	N	00	N
38	20230626	120504	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8100	-100	5	-1.22	36045820	4435	155.23	8200	8200	8060	10660	5740	8200	8127.58	0.37	0	-513	8306	8252	8226	8172	8146	8240	8160	43	2460	500	5900	10	1	8600000	697	10.57	0.40	12	0.05	766.00	20436.00	9770	20220812	-17.09	7010	20220928	15.55	8600	-5.81	20230206	7520	7.71	20230428	9770	-17.09	20220812	7010	15.55	20220928	0.90	N	053620	500	43 억		31926	N	N	0	N	00	N
39	20230626	110505	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8150	-50	5	-0.61	16913290	2073	72.56	8200	8200	8100	10660	5740	8200	8158.85	0.37	0	-232	8306	8252	8226	8172	8146	8240	8160	43	2460	500	5900	10	1	8600000	701	10.64	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8600	-5.23	20230206	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.90	N	053620	500	43 억		31926	N	N	0	N	00	N
40	20230626	100505	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8180	-20	5	-0.24	7636120	933	32.66	8200	8200	8160	10660	5740	8200	8184.48	0.37	0	-232	8306	8252	8226	8172	8146	8240	8160	43	2460	500	5900	10	1	8600000	703	10.68	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.27	7010	20220928	16.69	8600	-4.88	20230206	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.90	N	053620	500	43 억		31926	N	N	0	N	00	N
41	20230626	090507	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8180	-20	5	-0.24	2320260	283	9.91	8200	8200	8180	10660	5740	8200	8198.80	0.37	0	-232	8306	8252	8226	8172	8146	8240	8160	43	2460	500	5900	10	1	8600000	703	10.68	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.27	7010	20220928	16.69	8600	-4.88	20230206	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.90	N	053620	500	43 억		31926	N	N	0	N	00	N
42	20230623	164049	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8200	-130	5	-1.56	23479370	2853	122.87	8280	8280	8200	10820	5840	8330	8229.71	0.37	0	-249	8430	8380	8280	8230	8130	8405	8255	43	2490	500	5990	10	1	8600000	705	10.70	0.40	12	0.03	766.00	20436.00	9770	20220812	-16.07	7010	20220928	16.98	8600	-4.65	20230206	7520	9.04	20230428	9770	-16.07	20220812	7010	16.98	20220928	0.90	N	053620	500	43 억		32062	N	N	0	N	00	N
43	20230623	140415	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8200	-130	5	-1.56	19598100	2380	102.50	8280	8280	8200	10820	5840	8330	8234.50	0.37	0	-243	8430	8380	8280	8230	8130	8405	8255	43	2490	500	5990	10	1	8600000	705	10.70	0.40	12	0.03	766.00	20436.00	9770	20220812	-16.07	7010	20220928	16.98	8600	-4.65	20230206	7520	9.04	20230428	9770	-16.07	20220812	7010	16.98	20220928	0.90	N	053620	500	43 억		32062	N	N	0	N	00	N
44	20230622	160828	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8330	100	2	1.22	19238300	2322	23.60	8180	8330	8180	10690	5770	8230	8285.23	0.37	0	-169	8456	8342	8246	8132	8036	8400	8190	43	2460	500	5920	10	1	8600000	716	10.87	0.41	12	0.03	766.00	20436.00	9770	20220812	-14.74	7010	20220928	18.83	8600	-3.14	20230206	7520	10.77	20230428	9770	-14.74	20220812	7010	18.83	20220928	0.90	N	053620	500	43 억		32230	N	N	0	N	00	N
45	20230622	150106	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8300	70	2	0.85	16406190	1982	20.14	8180	8330	8180	10690	5770	8230	8277.59	0.37	0	-164	8456	8342	8246	8132	8036	8400	8190	43	2460	500	5920	10	1	8600000	714	10.84	0.41	12	0.02	766.00	20436.00	9770	20220812	-15.05	7010	20220928	18.40	8600	-3.49	20230206	7520	10.37	20230428	9770	-15.05	20220812	7010	18.40	20220928	0.90	N	053620	500	43 억		32230	N	N	0	N	00	N
46	20230622	140204	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8320	90	2	1.09	14157910	1711	17.39	8180	8330	8180	10690	5770	8230	8274.64	0.37	0	-3	8456	8342	8246	8132	8036	8400	8190	43	2460	500	5920	10	1	8600000	716	10.86	0.41	12	0.02	766.00	20436.00	9770	20220812	-14.84	7010	20220928	18.69	8600	-3.26	20230206	7520	10.64	20230428	9770	-14.84	20220812	7010	18.69	20220928	0.90	N	053620	500	43 억		32230	N	N	0	N	00	N
47	20230622	130153	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8290	60	2	0.73	8226800	998	10.14	8180	8290	8180	10690	5770	8230	8243.29	0.37	0	-1	8456	8342	8246	8132	8036	8400	8190	43	2460	500	5920	10	1	8600000	713	10.82	0.41	12	0.01	766.00	20436.00	9770	20220812	-15.15	7010	20220928	18.26	8600	-3.60	20230206	7520	10.24	20230428	9770	-15.15	20220812	7010	18.26	20220928	0.90	N	053620	500	43 억		32230	N	N	0	N	00	N
48	20230622	120919	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8290	60	2	0.73	7904670	959	9.75	8180	8290	8180	10690	5770	8230	8242.62	0.37	0	-1	8456	8342	8246	8132	8036	8400	8190	43	2460	500	5920	10	1	8600000	713	10.82	0.41	12	0.01	766.00	20436.00	9770	20220812	-15.15	7010	20220928	18.26	8600	-3.60	20230206	7520	10.24	20230428	9770	-15.15	20220812	7010	18.26	20220928	0.90	N	053620	500	43 억		32230	N	N	0	N	00	N
49	20230622	110327	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8260	30	2	0.36	6945290	843	8.57	8180	8260	8180	10690	5770	8230	8238.78	0.37	0	-1	8456	8342	8246	8132	8036	8400	8190	43	2460	500	5920	10	1	8600000	710	10.78	0.40	12	0.01	766.00	20436.00	9770	20220812	-15.46	7010	20220928	17.83	8600	-3.95	20230206	7520	9.84	20230428	9770	-15.46	20220812	7010	17.83	20220928	0.90	N	053620	500	43 억		32230	N	N	0	N	00	N
50	20230622	100914	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8240	10	2	0.12	3306530	402	4.09	8180	8250	8180	10690	5770	8230	8225.20	0.37	0	-1	8456	8342	8246	8132	8036	8400	8190	43	2460	500	5920	10	1	8600000	709	10.76	0.40	12	0.00	766.00	20436.00	9770	20220812	-15.66	7010	20220928	17.55	8600	-4.19	20230206	7520	9.57	20230428	9770	-15.66	20220812	7010	17.55	20220928	0.90	N	053620	500	43 억		32230	N	N	0	N	00	N
51	20230622	090339	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8180	-50	5	-0.61	989780	121	1.23	8180	8180	8180	10690	5770	8230	8180.00	0.37	0	0	8456	8342	8246	8132	8036	8400	8190	43	2460	500	5920	10	1	8600000	703	10.68	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.27	7010	20220928	16.69	8600	-4.88	20230206	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.90	N	053620	500	43 억		32230	N	N	0	N	00	N
52	20230621	160216	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8230	30	2	0.37	81113970	9840	392.81	8200	8360	8150	10660	5740	8200	8243.29	0.37	0	54	8293	8246	8223	8176	8153	8235	8165	43	2460	500	5900	10	1	8600000	708	10.74	0.40	12	0.11	766.00	20436.00	10000	20220620	-17.70	7010	20220928	17.40	8600	-4.30	20230206	7520	9.44	20230428	9770	-15.76	20220812	7010	17.40	20220928	0.90	N	053620	500	43 억		32176	N	N	0	N	00	N
53	20230621	150244	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8260	60	2	0.73	79780650	9678	386.35	8200	8360	8150	10660	5740	8200	8243.51	0.37	0	54	8293	8246	8223	8176	8153	8235	8165	43	2460	500	5900	10	1	8600000	710	10.78	0.40	12	0.11	766.00	20436.00	10000	20220620	-17.40	7010	20220928	17.83	8600	-3.95	20230206	7520	9.84	20230428	9770	-15.46	20220812	7010	17.83	20220928	0.90	N	053620	500	43 억		32176	N	N	0	N	00	N
54	20230621	140620	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8180	-20	5	-0.24	45264750	5494	219.32	8200	8360	8150	10660	5740	8200	8238.94	0.37	0	-212	8293	8246	8223	8176	8153	8235	8165	43	2460	500	5900	10	1	8600000	703	10.68	0.40	12	0.06	766.00	20436.00	10000	20220620	-18.20	7010	20220928	16.69	8600	-4.88	20230206	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.90	N	053620	500	43 억		32176	N	N	0	N	00	N
55	20230621	130138	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8240	40	2	0.49	35914110	4353	173.77	8200	8360	8160	10660	5740	8200	8250.43	0.37	0	-212	8293	8246	8223	8176	8153	8235	8165	43	2460	500	5900	10	1	8600000	709	10.76	0.40	12	0.05	766.00	20436.00	10000	20220620	-17.60	7010	20220928	17.55	8600	-4.19	20230206	7520	9.57	20230428	9770	-15.66	20220812	7010	17.55	20220928	0.90	N	053620	500	43 억		32176	N	N	0	N	00	N
56	20230621	121034	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8240	40	2	0.49	34670160	4202	167.74	8200	8360	8160	10660	5740	8200	8250.87	0.37	0	-212	8293	8246	8223	8176	8153	8235	8165	43	2460	500	5900	10	1	8600000	709	10.76	0.40	12	0.05	766.00	20436.00	10000	20220620	-17.60	7010	20220928	17.55	8600	-4.19	20230206	7520	9.57	20230428	9770	-15.66	20220812	7010	17.55	20220928	0.90	N	053620	500	43 억		32176	N	N	0	N	00	N
57	20230621	110931	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8310	110	2	1.34	31370380	3802	151.78	8200	8360	8160	10660	5740	8200	8251.02	0.37	0	-214	8293	8246	8223	8176	8153	8235	8165	43	2460	500	5900	10	1	8600000	715	10.85	0.41	12	0.04	766.00	20436.00	10000	20220620	-16.90	7010	20220928	18.54	8600	-3.37	20230206	7520	10.51	20230428	9770	-14.94	20220812	7010	18.54	20220928	0.90	N	053620	500	43 억		32176	N	N	0	N	00	N
58	20230621	100755	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8220	20	2	0.24	14286790	1730	69.06	8200	8360	8180	10660	5740	8200	8258.26	0.37	0	-103	8293	8246	8223	8176	8153	8235	8165	43	2460	500	5900	10	1	8600000	707	10.73	0.40	12	0.02	766.00	20436.00	10000	20220620	-17.80	7010	20220928	17.26	8600	-4.42	20230206	7520	9.31	20230428	9770	-15.86	20220812	7010	17.26	20220928	0.90	N	053620	500	43 억		32176	N	N	0	N	00	N
59	20230621	090959	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8230	30	2	0.37	1188290	145	5.79	8200	8230	8180	10660	5740	8200	8195.10	0.37	0	-8	8293	8246	8223	8176	8153	8235	8165	43	2460	500	5900	10	1	8600000	708	10.74	0.40	12	0.00	766.00	20436.00	10000	20220620	-17.70	7010	20220928	17.40	8600	-4.30	20230206	7520	9.44	20230428	9770	-15.76	20220812	7010	17.40	20220928	0.90	N	053620	500	43 억		32176	N	N	0	N	00	N
60	20230620	160547	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8200	-70	5	-0.85	20609210	2505	111.19	8250	8270	8200	10750	5790	8270	8227.23	0.37	0	-34	8316	8292	8246	8222	8176	8305	8235	43	2480	500	5950	10	1	8600000	705	10.70	0.40	12	0.03	766.00	20436.00	10000	20220620	-18.00	7010	20220928	16.98	8600	-4.65	20230206	7520	9.04	20230428	10000	-18.00	20220620	7010	16.98	20220928	0.89	N	053620	500	43 억		32210	N	N	0	N	00	N
61	20230620	150655	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8230	-40	5	-0.48	19805610	2407	106.84	8250	8270	8210	10750	5790	8270	8228.34	0.37	0	-34	8316	8292	8246	8222	8176	8305	8235	43	2480	500	5950	10	1	8600000	708	10.74	0.40	12	0.03	766.00	20436.00	10000	20220620	-17.70	7010	20220928	17.40	8600	-4.30	20230206	7520	9.44	20230428	10000	-17.70	20220620	7010	17.40	20220928	0.89	N	053620	500	43 억		32210	N	N	0	N	00	N
62	20230620	140338	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8240	-30	5	-0.36	16806220	2042	90.63	8250	8270	8210	10750	5790	8270	8230.27	0.37	0	-17	8316	8292	8246	8222	8176	8305	8235	43	2480	500	5950	10	1	8600000	709	10.76	0.40	12	0.02	766.00	20436.00	10000	20220620	-17.60	7010	20220928	17.55	8600	-4.19	20230206	7520	9.57	20230428	10000	-17.60	20220620	7010	17.55	20220928	0.89	N	053620	500	43 억		32210	N	N	0	N	00	N
63	20230620	130126	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8260	-10	5	-0.12	15981770	1942	86.20	8250	8270	8210	10750	5790	8270	8229.54	0.37	0	-17	8316	8292	8246	8222	8176	8305	8235	43	2480	500	5950	10	1	8600000	710	10.78	0.40	12	0.02	766.00	20436.00	10000	20220620	-17.40	7010	20220928	17.83	8600	-3.95	20230206	7520	9.84	20230428	10000	-17.40	20220620	7010	17.83	20220928	0.89	N	053620	500	43 억		32210	N	N	0	N	00	N
64	20230620	120134	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8270	0	3	0.00	15651100	1902	84.42	8250	8270	8210	10750	5790	8270	8228.76	0.37	0	-16	8316	8292	8246	8222	8176	8305	8235	43	2480	500	5950	10	1	8600000	711	10.80	0.40	12	0.02	766.00	20436.00	10000	20220620	-17.30	7010	20220928	17.97	8600	-3.84	20230206	7520	9.97	20230428	10000	-17.30	20220620	7010	17.97	20220928	0.89	N	053620	500	43 억		32210	N	N	0	N	00	N
65	20230620	110525	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8210	-60	5	-0.73	13636490	1658	73.59	8250	8260	8210	10750	5790	8270	8224.66	0.37	0	0	8316	8292	8246	8222	8176	8305	8235	43	2480	500	5950	10	1	8600000	706	10.72	0.40	12	0.02	766.00	20436.00	10000	20220620	-17.90	7010	20220928	17.12	8600	-4.53	20230206	7520	9.18	20230428	10000	-17.90	20220620	7010	17.12	20220928	0.89	N	053620	500	43 억		32210	N	N	0	N	00	N
66	20230620	100743	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8260	-10	5	-0.12	1294990	157	6.97	8250	8260	8240	10750	5790	8270	8248.34	0.37	0	0	8316	8292	8246	8222	8176	8305	8235	43	2480	500	5950	10	1	8600000	710	10.78	0.40	12	0.00	766.00	20436.00	10000	20220620	-17.40	7010	20220928	17.83	8600	-3.95	20230206	7520	9.84	20230428	10000	-17.40	20220620	7010	17.83	20220928	0.89	N	053620	500	43 억		32210	N	N	0	N	00	N
67	20230620	090128	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8250	-20	5	-0.24	503250	61	2.71	8250	8250	8250	10750	5790	8270	8250.00	0.37	0	0	8316	8292	8246	8222	8176	8305	8235	43	2480	500	5950	10	1	8600000	710	10.77	0.40	12	0.00	766.00	20436.00	10000	20220620	-17.50	7010	20220928	17.69	8600	-4.07	20230206	7520	9.71	20230428	10000	-17.50	20220620	7010	17.69	20220928	0.89	N	053620	500	43 억		32210	N	N	0	N	00	N
68	20230619	160847	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8270	70	2	0.85	18511140	2253	25.95	8200	8270	8200	10660	5740	8200	8216.22	0.37	0	-2	8393	8296	8153	8056	7913	8345	8105	43	2460	500	5900	10	1	8600000	711	10.80	0.40	12	0.03	766.00	20436.00	10000	20220620	-17.30	7010	20220928	17.97	8600	-3.84	20230206	7520	9.97	20230428	10000	-17.30	20220620	7010	17.97	20220928	0.90	N	053620	500	43 억		32206	N	N	0	N	00	N
69	20230619	150704	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8270	70	2	0.85	18502870	2252	25.94	8200	8270	8200	10660	5740	8200	8216.19	0.37	0	-2	8393	8296	8153	8056	7913	8345	8105	43	2460	500	5900	10	1	8600000	711	10.80	0.40	12	0.03	766.00	20436.00	10000	20220620	-17.30	7010	20220928	17.97	8600	-3.84	20230206	7520	9.97	20230428	10000	-17.30	20220620	7010	17.97	20220928	0.90	N	053620	500	43 억		32206	N	N	0	N	00	N
70	20230619	140841	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8250	50	2	0.61	15846520	1930	22.23	8200	8270	8200	10660	5740	8200	8210.63	0.37	0	-2	8393	8296	8153	8056	7913	8345	8105	43	2460	500	5900	10	1	8600000	710	10.77	0.40	12	0.02	766.00	20436.00	10000	20220620	-17.50	7010	20220928	17.69	8600	-4.07	20230206	7520	9.71	20230428	10000	-17.50	20220620	7010	17.69	20220928	0.90	N	053620	500	43 억		32206	N	N	0	N	00	N
71	20230619	130818	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8230	30	2	0.37	15821810	1927	22.20	8200	8270	8200	10660	5740	8200	8210.59	0.37	0	-2	8393	8296	8153	8056	7913	8345	8105	43	2460	500	5900	10	1	8600000	708	10.74	0.40	12	0.02	766.00	20436.00	10000	20220620	-17.70	7010	20220928	17.40	8600	-4.30	20230206	7520	9.44	20230428	10000	-17.70	20220620	7010	17.40	20220928	0.90	N	053620	500	43 억		32206	N	N	0	N	00	N
72	20230619	120704	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8240	40	2	0.49	13626180	1660	19.12	8200	8270	8200	10660	5740	8200	8208.54	0.37	0	-3	8393	8296	8153	8056	7913	8345	8105	43	2460	500	5900	10	1	8600000	709	10.76	0.40	12	0.02	766.00	20436.00	10000	20220620	-17.60	7010	20220928	17.55	8600	-4.19	20230206	7520	9.57	20230428	10000	-17.60	20220620	7010	17.55	20220928	0.90	N	053620	500	43 억		32206	N	N	0	N	00	N
73	20230619	110525	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8230	30	2	0.37	12817410	1562	17.99	8200	8250	8200	10660	5740	8200	8205.77	0.37	0	-6	8393	8296	8153	8056	7913	8345	8105	43	2460	500	5900	10	1	8600000	708	10.74	0.40	12	0.02	766.00	20436.00	10000	20220620	-17.70	7010	20220928	17.40	8600	-4.30	20230206	7520	9.44	20230428	10000	-17.70	20220620	7010	17.40	20220928	0.90	N	053620	500	43 억		32206	N	N	0	N	00	N
74	20230619	100425	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8210	10	2	0.12	5490790	669	7.71	8200	8250	8200	10660	5740	8200	8207.46	0.37	0	-6	8393	8296	8153	8056	7913	8345	8105	43	2460	500	5900	10	1	8600000	706	10.72	0.40	12	0.01	766.00	20436.00	10000	20220620	-17.90	7010	20220928	17.12	8600	-4.53	20230206	7520	9.18	20230428	10000	-17.90	20220620	7010	17.12	20220928	0.90	N	053620	500	43 억		32206	N	N	0	N	00	N
75	20230619	090929	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8220	20	2	0.24	3526090	430	4.95	8200	8220	8200	10660	5740	8200	8200.21	0.37	0	-6	8393	8296	8153	8056	7913	8345	8105	43	2460	500	5900	10	1	8600000	707	10.73	0.40	12	0.00	766.00	20436.00	10000	20220620	-17.80	7010	20220928	17.26	8600	-4.42	20230206	7520	9.31	20230428	10000	-17.80	20220620	7010	17.26	20220928	0.90	N	053620	500	43 억		32206	N	N	0	N	00	N
76	20230616	161004	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8200	0	3	0.00	70137710	8632	132.43	8190	8250	8010	10660	5740	8200	8125.31	0.37	0	269	8286	8242	8186	8142	8086	8250	8150	43	2460	500	5900	10	1	8600000	705	10.70	0.40	12	0.10	766.00	20436.00	10000	20220620	-18.00	7010	20220928	16.98	8600	-4.65	20230206	7520	9.04	20230428	10000	-18.00	20220620	7010	16.98	20220928	0.90	N	053620	500	43 억		31934	N	N	0	N	00	N
77	20230616	150238	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8190	-10	5	-0.12	69137550	8510	130.56	8190	8250	8010	10660	5740	8200	8124.27	0.37	0	259	8286	8242	8186	8142	8086	8250	8150	43	2460	500	5900	10	1	8600000	704	10.69	0.40	12	0.10	766.00	20436.00	10000	20220620	-18.10	7010	20220928	16.83	8600	-4.77	20230206	7520	8.91	20230428	10000	-18.10	20220620	7010	16.83	20220928	0.90	N	053620	500	43 억		31934	N	N	0	N	00	N
78	20230616	140642	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8250	50	2	0.61	67571020	8319	127.63	8190	8250	8010	10660	5740	8200	8122.49	0.37	0	231	8286	8242	8186	8142	8086	8250	8150	43	2460	500	5900	10	1	8600000	710	10.77	0.40	12	0.10	766.00	20436.00	10000	20220620	-17.50	7010	20220928	17.69	8600	-4.07	20230206	7520	9.71	20230428	10000	-17.50	20220620	7010	17.69	20220928	0.90	N	053620	500	43 억		31934	N	N	0	N	00	N
79	20230616	130137	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8170	-30	5	-0.37	62586320	7710	118.29	8190	8240	8010	10660	5740	8200	8117.55	0.37	0	435	8286	8242	8186	8142	8086	8250	8150	43	2460	500	5900	10	1	8600000	703	10.67	0.40	12	0.09	766.00	20436.00	10000	20220620	-18.30	7010	20220928	16.55	8600	-5.00	20230206	7520	8.64	20230428	10000	-18.30	20220620	7010	16.55	20220928	0.90	N	053620	500	43 억		31934	N	N	0	N	00	N
80	20230616	120802	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8150	-50	5	-0.61	59491490	7331	112.47	8190	8240	8010	10660	5740	8200	8115.06	0.37	0	654	8286	8242	8186	8142	8086	8250	8150	43	2460	500	5900	10	1	8600000	701	10.64	0.40	12	0.09	766.00	20436.00	10000	20220620	-18.50	7010	20220928	16.26	8600	-5.23	20230206	7520	8.38	20230428	10000	-18.50	20220620	7010	16.26	20220928	0.90	N	053620	500	43 억		31934	N	N	0	N	00	N
81	20230616	110134	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8220	20	2	0.24	10209290	1246	19.12	8190	8220	8170	10660	5740	8200	8193.65	0.37	0	-3	8286	8242	8186	8142	8086	8250	8150	43	2460	500	5900	10	1	8600000	707	10.73	0.40	12	0.01	766.00	20436.00	10000	20220620	-17.80	7010	20220928	17.26	8600	-4.42	20230206	7520	9.31	20230428	10000	-17.80	20220620	7010	17.26	20220928	0.90	N	053620	500	43 억		31934	N	N	0	N	00	N
82	20230616	100609	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8200	0	3	0.00	6412320	783	12.01	8190	8200	8170	10660	5740	8200	8189.43	0.37	0	0	8286	8242	8186	8142	8086	8250	8150	43	2460	500	5900	10	1	8600000	705	10.70	0.40	12	0.01	766.00	20436.00	10000	20220620	-18.00	7010	20220928	16.98	8600	-4.65	20230206	7520	9.04	20230428	10000	-18.00	20220620	7010	16.98	20220928	0.90	N	053620	500	43 억		31934	N	N	0	N	00	N
83	20230616	090411	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8180	-20	5	-0.24	3800150	464	7.12	8190	8190	8180	10660	5740	8200	8189.98	0.37	0	0	8286	8242	8186	8142	8086	8250	8150	43	2460	500	5900	10	1	8600000	703	10.68	0.40	12	0.01	766.00	20436.00	10000	20220620	-18.20	7010	20220928	16.69	8600	-4.88	20230206	7520	8.78	20230428	10000	-18.20	20220620	7010	16.69	20220928	0.90	N	053620	500	43 억		31934	N	N	0	N	00	N
84	20230615	150311	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8210	10	2	0.12	49789520	6085	85.26	8200	8230	8130	10660	5740	8200	8182.34	0.37	0	-343	8380	8290	8240	8150	8100	8265	8125	43	2460	500	5900	10	1	8600000	706	10.72	0.40	12	0.07	766.00	20436.00	10000	20220620	-17.90	7010	20220928	17.12	8600	-4.53	20230206	7520	9.18	20230428	10000	-17.90	20220620	7010	17.12	20220928	0.90	N	053620	500	43 억		32120	N	N	0	N	00	N
85	20230615	140706	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8220	20	2	0.24	46023430	5625	78.81	8200	8230	8130	10660	5740	8200	8181.94	0.37	0	-328	8380	8290	8240	8150	8100	8265	8125	43	2460	500	5900	10	1	8600000	707	10.73	0.40	12	0.07	766.00	20436.00	10000	20220620	-17.80	7010	20220928	17.26	8600	-4.42	20230206	7520	9.31	20230428	10000	-17.80	20220620	7010	17.26	20220928	0.90	N	053620	500	43 억		32120	N	N	0	N	00	N
86	20230615	130610	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8220	20	2	0.24	40164340	4912	68.82	8200	8230	8130	10660	5740	8200	8176.78	0.37	0	-328	8380	8290	8240	8150	8100	8265	8125	43	2460	500	5900	10	1	8600000	707	10.73	0.40	12	0.06	766.00	20436.00	10000	20220620	-17.80	7010	20220928	17.26	8600	-4.42	20230206	7520	9.31	20230428	10000	-17.80	20220620	7010	17.26	20220928	0.90	N	053620	500	43 억		32120	N	N	0	N	00	N
87	20230615	120803	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8160	-40	5	-0.49	35204360	4305	60.32	8200	8230	8130	10660	5740	8200	8177.55	0.37	0	-328	8380	8290	8240	8150	8100	8265	8125	43	2460	500	5900	10	1	8600000	702	10.65	0.40	12	0.05	766.00	20436.00	10000	20220620	-18.40	7010	20220928	16.41	8600	-5.12	20230206	7520	8.51	20230428	10000	-18.40	20220620	7010	16.41	20220928	0.90	N	053620	500	43 억		32120	N	N	0	N	00	N
88	20230615	110155	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8210	10	2	0.12	15758230	1923	26.94	8200	8230	8170	10660	5740	8200	8194.61	0.37	0	-359	8380	8290	8240	8150	8100	8265	8125	43	2460	500	5900	10	1	8600000	706	10.72	0.40	12	0.02	766.00	20436.00	10000	20220620	-17.90	7010	20220928	17.12	8600	-4.53	20230206	7520	9.18	20230428	10000	-17.90	20220620	7010	17.12	20220928	0.90	N	053620	500	43 억		32120	N	N	0	N	00	N
89	20230611	184646	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	8270	50	2	0.61	205823950	24901	616.51	8320	8480	8260	10680	5760	8220	8351.64	0.38	43	180	8300	8260	8240	8200	8180	8250	8190	43	2460	500	5910	10	1	8600000	711	10.80	0.40	12	0.29	766.00	20436.00	10000	20220620	-17.30	7010	20220928	17.97	8600	-3.84	20230206	7520	9.97	20230428	10000	-17.30	20220620	7010	17.97	20220928	0.72	N	053620	500	43 억		32647	N	N	0	N	00	N