KissMeData/162300/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	160813	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4530	-80	5	-1.74	66382803770	13861531	156.62	4600	5040	4395	5990	3230	4610	4789.32	0.28	0	34199	5346	4977	4701	4332	4056	4840	4195	41	1380	100	3310	5	1	41471382	1879	30.40	2.87	12	33.42	149.00	1581.00	10300	20230102	-56.02	3170	20230626	42.90	10300	-56.02	20230102	3170	42.90	20230626	10300	-56.02	20230102	3170	42.90	20230626	1.79	N	162300	100	41 억		114934	N	N	0	N	00	N
3	20230630	150816	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4540	-70	5	-1.52	65194644400	13599034	153.65	4600	5040	4395	5990	3230	4610	4794.10	0.28	0	5300	5346	4977	4701	4332	4056	4840	4195	41	1380	100	3310	5	1	41471382	1883	30.47	2.87	12	32.79	149.00	1581.00	10300	20230102	-55.92	3170	20230626	43.22	10300	-55.92	20230102	3170	43.22	20230626	10300	-55.92	20230102	3170	43.22	20230626	1.79	N	162300	100	41 억		114934	N	N	0	N	00	N
4	20230630	140814	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4630	20	2	0.43	61291761620	12742015	143.97	4600	5040	4395	5990	3230	4610	4810.25	0.28	0	-21822	5346	4977	4701	4332	4056	4840	4195	41	1380	100	3310	5	1	41471382	1920	31.07	2.93	12	30.72	149.00	1581.00	10300	20230102	-55.05	3170	20230626	46.06	10300	-55.05	20230102	3170	46.06	20230626	10300	-55.05	20230102	3170	46.06	20230626	1.79	N	162300	100	41 억		114934	N	N	0	N	00	N
5	20230630	130815	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4900	290	2	6.29	49007191510	10163054	114.83	4600	5040	4395	5990	3230	4610	4822.15	0.28	0	-52286	5346	4977	4701	4332	4056	4840	4195	41	1380	100	3310	5	1	41471382	2032	32.89	3.10	12	24.51	149.00	1581.00	10300	20230102	-52.43	3170	20230626	54.57	10300	-52.43	20230102	3170	54.57	20230626	10300	-52.43	20230102	3170	54.57	20230626	1.79	N	162300	100	41 억		114934	N	N	0	N	00	N
6	20230630	120812	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4640	30	2	0.65	11752369445	2550199	28.81	4600	4740	4395	5990	3230	4610	4608.41	0.28	0	10710	5346	4977	4701	4332	4056	4840	4195	41	1380	100	3310	5	1	41471382	1924	31.14	2.93	12	6.15	149.00	1581.00	10300	20230102	-54.95	3170	20230626	46.37	10300	-54.95	20230102	3170	46.37	20230626	10300	-54.95	20230102	3170	46.37	20230626	1.79	N	162300	100	41 억		114934	N	N	0	N	00	N
7	20230630	110815	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4605	-5	5	-0.11	10820368605	2347591	26.52	4600	4740	4395	5990	3230	4610	4609.14	0.28	0	-29391	5346	4977	4701	4332	4056	4840	4195	41	1380	100	3310	5	1	41471382	1910	30.91	2.91	12	5.66	149.00	1581.00	10300	20230102	-55.29	3170	20230626	45.27	10300	-55.29	20230102	3170	45.27	20230626	10300	-55.29	20230102	3170	45.27	20230626	1.79	N	162300	100	41 억		114934	N	N	0	N	00	N
8	20230630	100815	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4540	-70	5	-1.52	9107309645	1977365	22.34	4600	4740	4395	5990	3230	4610	4605.77	0.28	0	-38153	5346	4977	4701	4332	4056	4840	4195	41	1380	100	3310	5	1	41471382	1883	30.47	2.87	12	4.77	149.00	1581.00	10300	20230102	-55.92	3170	20230626	43.22	10300	-55.92	20230102	3170	43.22	20230626	10300	-55.92	20230102	3170	43.22	20230626	1.79	N	162300	100	41 억		114934	N	N	0	N	00	N
9	20230630	090815	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4505	-105	5	-2.28	900875830	197911	2.24	4600	4615	4480	5990	3230	4610	4551.08	0.28	0	-8262	5346	4977	4701	4332	4056	4840	4195	41	1380	100	3310	5	1	41471382	1868	30.23	2.85	12	0.48	149.00	1581.00	10300	20230102	-56.26	3170	20230626	42.11	10300	-56.26	20230102	3170	42.11	20230626	10300	-56.26	20230102	3170	42.11	20230626	1.79	N	162300	100	41 억		114934	N	N	0	N	00	N
10	20230629	160812	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4610	-35	5	-0.75	42164958305	8803766	27.65	4700	5070	4425	6030	3255	4645	4789.60	0.37	0	-38295	5958	5301	4693	4036	3428	5630	4365	41	1387	100	3340	5	1	41471382	1912	30.94	2.92	12	21.23	149.00	1581.00	10300	20230102	-55.24	3170	20230626	45.43	10300	-55.24	20230102	3170	45.43	20230626	10300	-55.24	20230102	3170	45.43	20230626	1.02	N	162300	100	41 억		154199	N	N	0	N	00	N
11	20230629	150811	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4520	-125	5	-2.69	40934881530	8535345	26.81	4700	5070	4425	6030	3255	4645	4795.94	0.37	0	-40184	5958	5301	4693	4036	3428	5630	4365	41	1387	100	3340	5	1	41471382	1875	30.34	2.86	12	20.58	149.00	1581.00	10300	20230102	-56.12	3170	20230626	42.59	10300	-56.12	20230102	3170	42.59	20230626	10300	-56.12	20230102	3170	42.59	20230626	1.02	N	162300	100	41 억		154199	N	N	0	N	00	N
12	20230629	140808	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4490	-155	5	-3.34	39777096710	8278616	26.00	4700	5070	4425	6030	3255	4645	4804.82	0.37	0	-19464	5958	5301	4693	4036	3428	5630	4365	41	1387	100	3340	5	1	41471382	1862	30.13	2.84	12	19.96	149.00	1581.00	10300	20230102	-56.41	3170	20230626	41.64	10300	-56.41	20230102	3170	41.64	20230626	10300	-56.41	20230102	3170	41.64	20230626	1.02	N	162300	100	41 억		154199	N	N	0	N	00	N
13	20230629	130808	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4480	-165	5	-3.55	38456176175	7984509	25.08	4700	5070	4425	6030	3255	4645	4816.37	0.37	0	15396	5958	5301	4693	4036	3428	5630	4365	41	1387	100	3340	5	1	41471382	1858	30.07	2.83	12	19.25	149.00	1581.00	10300	20230102	-56.50	3170	20230626	41.32	10300	-56.50	20230102	3170	41.32	20230626	10300	-56.50	20230102	3170	41.32	20230626	1.02	N	162300	100	41 억		154199	N	N	0	N	00	N
14	20230629	120811	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4470	-175	5	-3.77	37612602275	7796652	24.49	4700	5070	4425	6030	3255	4645	4824.22	0.37	0	-6683	5958	5301	4693	4036	3428	5630	4365	41	1387	100	3340	5	1	41471382	1854	30.00	2.83	12	18.80	149.00	1581.00	10300	20230102	-56.60	3170	20230626	41.01	10300	-56.60	20230102	3170	41.01	20230626	10300	-56.60	20230102	3170	41.01	20230626	1.02	N	162300	100	41 억		154199	N	N	0	N	00	N
15	20230629	110813	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4560	-85	5	-1.83	35537321480	7337737	23.05	4700	5070	4525	6030	3255	4645	4843.11	0.37	0	-22607	5958	5301	4693	4036	3428	5630	4365	41	1387	100	3340	5	1	41471382	1891	30.60	2.88	12	17.69	149.00	1581.00	10300	20230102	-55.73	3170	20230626	43.85	10300	-55.73	20230102	3170	43.85	20230626	10300	-55.73	20230102	3170	43.85	20230626	1.02	N	162300	100	41 억		154199	N	N	0	N	00	N
16	20230629	100814	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4735	90	2	1.94	31356770925	6436640	20.22	4700	5070	4690	6030	3255	4645	4871.63	0.37	0	-55196	5958	5301	4693	4036	3428	5630	4365	41	1387	100	3340	5	1	41471382	1964	31.78	2.99	12	15.52	149.00	1581.00	10300	20230102	-54.03	3170	20230626	49.37	10300	-54.03	20230102	3170	49.37	20230626	10300	-54.03	20230102	3170	49.37	20230626	1.02	N	162300	100	41 억		154199	N	N	0	N	00	N
17	20230629	090736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4940	295	2	6.35	10768808285	2226699	6.99	4700	4960	4690	6030	3255	4645	4836.29	0.37	0	-31063	5958	5301	4693	4036	3428	5630	4365	41	1387	100	3340	5	1	41471382	2049	33.15	3.12	12	5.37	149.00	1581.00	10300	20230102	-52.04	3170	20230626	55.84	10300	-52.04	20230102	3170	55.84	20230626	10300	-52.04	20230102	3170	55.84	20230626	1.02	N	162300	100	41 억		154199	N	N	0	N	00	N
18	20230628	160800	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4645	410	2	9.68	152660258340	31698105	129.74	4150	5350	4085	5500	2965	4235	4816.23	0.84	0	-190971	4988	4611	3978	3601	2968	4800	3790	41	1267	100	3040	5	1	41471382	1926	31.17	2.94	12	76.43	149.00	1581.00	10300	20230102	-54.90	3170	20230626	46.53	10300	-54.90	20230102	3170	46.53	20230626	10300	-54.90	20230102	3170	46.53	20230626	0.69	N	162300	100	41 억		348157	N	N	0	N	00	N
19	20230628	150807	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4640	405	2	9.56	150758799540	31288169	128.06	4150	5350	4085	5500	2965	4235	4818.50	0.84	0	-194561	4988	4611	3978	3601	2968	4800	3790	41	1267	100	3040	5	1	41471382	1924	31.14	2.93	12	75.45	149.00	1581.00	10300	20230102	-54.95	3170	20230626	46.37	10300	-54.95	20230102	3170	46.37	20230626	10300	-54.95	20230102	3170	46.37	20230626	0.69	N	162300	100	41 억		348157	N	N	0	N	00	N
20	20230628	140805	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4590	355	2	8.38	147037454870	30480246	124.76	4150	5350	4085	5500	2965	4235	4824.13	0.84	0	-192287	4988	4611	3978	3601	2968	4800	3790	41	1267	100	3040	5	1	41471382	1904	30.81	2.90	12	73.50	149.00	1581.00	10300	20230102	-55.44	3170	20230626	44.79	10300	-55.44	20230102	3170	44.79	20230626	10300	-55.44	20230102	3170	44.79	20230626	0.69	N	162300	100	41 억		348157	N	N	0	N	00	N
21	20230628	130805	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4580	345	2	8.15	140620497100	29083955	119.04	4150	5350	4085	5500	2965	4235	4835.10	0.84	0	-141224	4988	4611	3978	3601	2968	4800	3790	41	1267	100	3040	5	1	41471382	1899	30.74	2.90	12	70.13	149.00	1581.00	10300	20230102	-55.53	3170	20230626	44.48	10300	-55.53	20230102	3170	44.48	20230626	10300	-55.53	20230102	3170	44.48	20230626	0.69	N	162300	100	41 억		348157	N	N	0	N	00	N
22	20230628	120814	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4915	680	2	16.06	130156955385	26873335	109.99	4150	5350	4085	5500	2965	4235	4843.48	0.84	0	-131551	4988	4611	3978	3601	2968	4800	3790	41	1267	100	3040	5	1	41471382	2038	32.99	3.11	12	64.80	149.00	1581.00	10300	20230102	-52.28	3170	20230626	55.05	10300	-52.28	20230102	3170	55.05	20230626	10300	-52.28	20230102	3170	55.05	20230626	0.69	N	162300	100	41 억		348157	N	N	0	N	00	N
23	20230628	110810	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4910	675	2	15.94	120941277060	24995346	102.31	4150	5350	4085	5500	2965	4235	4838.69	0.84	0	-54406	4988	4611	3978	3601	2968	4800	3790	41	1267	100	3040	5	1	41471382	2036	32.95	3.11	12	60.27	149.00	1581.00	10300	20230102	-52.33	3170	20230626	54.89	10300	-52.33	20230102	3170	54.89	20230626	10300	-52.33	20230102	3170	54.89	20230626	0.69	N	162300	100	41 억		348157	N	N	0	N	00	N
24	20230628	100810	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4985	750	2	17.71	71100833695	15219546	62.29	4150	4995	4085	5500	2965	4235	4671.84	0.84	0	43895	4988	4611	3978	3601	2968	4800	3790	41	1267	100	3040	5	1	41471382	2067	33.46	3.15	12	36.70	149.00	1581.00	10300	20230102	-51.60	3170	20230626	57.26	10300	-51.60	20230102	3170	57.26	20230626	10300	-51.60	20230102	3170	57.26	20230626	0.69	N	162300	100	41 억		348157	N	N	0	N	00	N
25	20230628	090807	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4255	20	2	0.47	5283240050	1245230	5.10	4150	4350	4085	5500	2965	4235	4242.82	0.84	0	15710	4988	4611	3978	3601	2968	4800	3790	41	1267	100	3040	5	1	41471382	1765	28.56	2.69	12	3.00	149.00	1581.00	10300	20230102	-58.69	3170	20230626	34.23	10300	-58.69	20230102	3170	34.23	20230626	10300	-58.69	20230102	3170	34.23	20230626	0.69	N	162300	100	41 억		348157	N	N	0	N	00	N
26	20230627	160806	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4235	860	2	25.48	96967159060	24049675	502.89	3395	4355	3345	4385	2365	3375	4031.98	0.83	0	4212	4085	3730	3450	3095	2815	3907	3272	41	1010	100	2430	5	1	41471382	1756	28.42	2.68	12	57.99	149.00	1581.00	10300	20230102	-58.88	3170	20230626	33.60	10300	-58.88	20230102	3170	33.60	20230626	10300	-58.88	20230102	3170	33.60	20230626	0.55	N	162300	100	41 억		346160	N	N	0	N	00	N
27	20230627	150811	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4255	880	2	26.07	88059077035	21960885	459.21	3395	4255	3345	4385	2365	3375	4009.94	0.83	0	26360	4085	3730	3450	3095	2815	3907	3272	41	1010	100	2430	5	1	41471382	1765	28.56	2.69	12	52.95	149.00	1581.00	10300	20230102	-58.69	3170	20230626	34.23	10300	-58.69	20230102	3170	34.23	20230626	10300	-58.69	20230102	3170	34.23	20230626	0.55	N	162300	100	41 억		346160	Y	N	0	N	00	N
28	20230627	140820	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3950	575	2	17.04	74943187285	18788078	392.86	3395	4230	3345	4385	2365	3375	3989.01	0.83	0	53916	4085	3730	3450	3095	2815	3907	3272	41	1010	100	2430	5	1	41471382	1638	26.51	2.50	12	45.30	149.00	1581.00	10300	20230102	-61.65	3170	20230626	24.61	10300	-61.65	20230102	3170	24.61	20230626	10300	-61.65	20230102	3170	24.61	20230626	0.55	N	162300	100	41 억		346160	N	N	0	N	00	N
29	20230627	130818	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4015	640	2	18.96	70041329660	17554791	367.08	3395	4230	3345	4385	2365	3375	3990.02	0.83	0	20768	4085	3730	3450	3095	2815	3907	3272	41	1010	100	2430	5	1	41471382	1665	26.95	2.54	12	42.33	149.00	1581.00	10300	20230102	-61.02	3170	20230626	26.66	10300	-61.02	20230102	3170	26.66	20230626	10300	-61.02	20230102	3170	26.66	20230626	0.55	N	162300	100	41 억		346160	N	N	0	N	00	N
30	20230627	120820	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4040	665	2	19.70	66190834215	16604417	347.20	3395	4230	3345	4385	2365	3375	3986.50	0.83	0	38549	4085	3730	3450	3095	2815	3907	3272	41	1010	100	2430	5	1	41471382	1675	27.11	2.56	12	40.04	149.00	1581.00	10300	20230102	-60.78	3170	20230626	27.44	10300	-60.78	20230102	3170	27.44	20230626	10300	-60.78	20230102	3170	27.44	20230626	0.55	N	162300	100	41 억		346160	N	N	0	N	00	N
31	20230627	110826	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4135	760	2	22.52	39248227240	10077506	210.72	3395	4230	3345	4385	2365	3375	3894.86	0.83	0	107880	4085	3730	3450	3095	2815	3907	3272	41	1010	100	2430	5	1	41471382	1715	27.75	2.62	12	24.30	149.00	1581.00	10300	20230102	-59.85	3170	20230626	30.44	10300	-59.85	20230102	3170	30.44	20230626	10300	-59.85	20230102	3170	30.44	20230626	0.55	N	162300	100	41 억		346160	N	N	0	N	00	N
32	20230627	100801	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3845	470	2	13.93	8156116655	2270387	47.47	3395	3845	3345	4385	2365	3375	3592.80	0.83	0	393645	4085	3730	3450	3095	2815	3907	3272	41	1010	100	2430	5	1	41471382	1595	25.81	2.43	12	5.47	149.00	1581.00	10300	20230102	-62.67	3170	20230626	21.29	10300	-62.67	20230102	3170	21.29	20230626	10300	-62.67	20230102	3170	21.29	20230626	0.55	N	162300	100	41 억		346160	Y	N	0	N	00	N
33	20230627	090806	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3485	110	2	3.26	407307770	119080	2.49	3395	3490	3345	4385	2365	3375	3422.15	0.83	0	47809	4085	3730	3450	3095	2815	3907	3272	41	1010	100	2430	5	1	41471382	1445	23.39	2.20	12	0.29	149.00	1581.00	10300	20230102	-66.17	3170	20230626	9.94	10300	-66.17	20230102	3170	9.94	20230626	10300	-66.17	20230102	3170	9.94	20230626	0.55	N	162300	100	41 억		346160	N	N	0	N	00	N
34	20230626	160805	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3375	85	2	2.58	16568840715	4760215	517.25	3300	3805	3170	4275	2305	3290	3480.81	1.21	0	48504	3766	3527	3371	3132	2976	3450	3055	41	985	100	2360	5	1	41471382	1400	22.65	2.13	12	11.48	149.00	1581.00	10300	20230102	-67.23	3170	20230626	6.47	10300	-67.23	20230102	3170	6.47	20230626	10300	-67.23	20230102	3170	6.47	20230626	0.56	N	162300	100	41 억		501704	N	N	0	N	00	N
35	20230626	150811	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3335	45	2	1.37	16387785920	4706336	511.40	3300	3805	3170	4275	2305	3290	3482.08	1.21	0	38071	3766	3527	3371	3132	2976	3450	3055	41	985	100	2360	5	1	41471382	1383	22.38	2.11	12	11.35	149.00	1581.00	10300	20230102	-67.62	3170	20230626	5.21	10300	-67.62	20230102	3170	5.21	20230626	10300	-67.62	20230102	3170	5.21	20230626	0.56	N	162300	100	41 억		501704	N	N	0	N	00	N
36	20230626	140809	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3370	80	2	2.43	15823370025	4537275	493.03	3300	3805	3170	4275	2305	3290	3487.43	1.21	0	19688	3766	3527	3371	3132	2976	3450	3055	41	985	100	2360	5	1	41471382	1398	22.62	2.13	12	10.94	149.00	1581.00	10300	20230102	-67.28	3170	20230626	6.31	10300	-67.28	20230102	3170	6.31	20230626	10300	-67.28	20230102	3170	6.31	20230626	0.56	N	162300	100	41 억		501704	N	N	0	N	00	N
37	20230626	130805	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3385	95	2	2.89	15557159555	4458544	484.47	3300	3805	3170	4275	2305	3290	3489.30	1.21	0	17337	3766	3527	3371	3132	2976	3450	3055	41	985	100	2360	5	1	41471382	1404	22.72	2.14	12	10.75	149.00	1581.00	10300	20230102	-67.14	3170	20230626	6.78	10300	-67.14	20230102	3170	6.78	20230626	10300	-67.14	20230102	3170	6.78	20230626	0.56	N	162300	100	41 억		501704	N	N	0	N	00	N
38	20230626	120805	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3400	110	2	3.34	14888111255	4260655	462.97	3300	3805	3170	4275	2305	3290	3494.34	1.21	0	14083	3766	3527	3371	3132	2976	3450	3055	41	985	100	2360	5	1	41471382	1410	22.82	2.15	12	10.27	149.00	1581.00	10300	20230102	-66.99	3170	20230626	7.26	10300	-66.99	20230102	3170	7.26	20230626	10300	-66.99	20230102	3170	7.26	20230626	0.56	N	162300	100	41 억		501704	N	N	0	N	00	N
39	20230626	110804	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3445	155	2	4.71	14084935160	4026081	437.48	3300	3805	3170	4275	2305	3290	3498.44	1.21	0	2242	3766	3527	3371	3132	2976	3450	3055	41	985	100	2360	5	1	41471382	1429	23.12	2.18	12	9.71	149.00	1581.00	10300	20230102	-66.55	3170	20230626	8.68	10300	-66.55	20230102	3170	8.68	20230626	10300	-66.55	20230102	3170	8.68	20230626	0.56	N	162300	100	41 억		501704	N	N	0	N	00	N
40	20230626	100805	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3210	-80	5	-2.43	3149724970	947066	102.91	3300	3550	3170	4275	2305	3290	3325.78	1.21	0	34362	3766	3527	3371	3132	2976	3450	3055	41	985	100	2360	5	1	41471382	1331	21.54	2.03	12	2.28	149.00	1581.00	10300	20230102	-68.83	3170	20230626	1.26	10300	-68.83	20230102	3170	1.26	20230626	10300	-68.83	20230102	3170	1.26	20230626	0.56	N	162300	100	41 억		501704	N	N	0	N	00	N
41	20230626	090807	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3250	-40	5	-1.22	136254665	41639	4.52	3300	3300	3245	4275	2305	3290	3272.18	1.21	0	3620	3766	3527	3371	3132	2976	3450	3055	41	985	100	2360	5	1	41471382	1348	21.81	2.06	12	0.10	149.00	1581.00	10300	20230102	-68.45	3215	20230623	1.09	10300	-68.45	20230102	3215	1.09	20230623	10300	-68.45	20230102	3215	1.09	20230623	0.56	N	162300	100	41 억		501704	N	N	0	N	00	N
42	20230623	180356	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3290	-320	5	-8.86	3061446220	920293	594.34	3575	3610	3215	4690	2530	3610	3326.88	1.68	0	-6952	3880	3745	3635	3500	3390	3690	3445	41	1080	100	2590	5	1	41471382	1364	22.08	2.08	12	2.22	149.00	1581.00	10300	20230102	-68.06	3215	20230623	2.33	10300	-68.06	20230102	3215	2.33	20230623	10300	-68.06	20230102	3215	2.33	20230623	0.54	N	162300	100	41 억		697388	N	N	0	N	00	N
43	20230623	140638	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3280	-330	5	-9.14	2806541160	842736	544.26	3575	3610	3215	4690	2530	3610	3330.27	1.68	0	-11947	3880	3745	3635	3500	3390	3690	3445	41	1080	100	2590	5	1	41471382	1360	22.01	2.07	12	2.03	149.00	1581.00	10300	20230102	-68.16	3215	20230623	2.02	10300	-68.16	20230102	3215	2.02	20230623	10300	-68.16	20230102	3215	2.02	20230623	0.54	N	162300	100	41 억		697388	N	N	0	N	00	N
44	20230622	160138	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3610	-100	5	-2.70	561238055	154105	83.56	3660	3770	3525	4820	2600	3710	3641.92	1.67	0	60391	3956	3832	3746	3622	3536	3790	3580	41	1110	100	2670	5	1	41471382	1497	24.23	2.28	12	0.37	149.00	1581.00	10300	20230102	-64.95	3525	20230622	2.41	10300	-64.95	20230102	3525	2.41	20230622	10300	-64.95	20230102	3525	2.41	20230622	0.56	N	162300	100	41 억		694331	N	N	0	N	00	N
45	20230622	150840	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3600	-110	5	-2.96	533358135	146362	79.36	3660	3770	3525	4820	2600	3710	3644.10	1.67	0	59810	3956	3832	3746	3622	3536	3790	3580	41	1110	100	2670	5	1	41471382	1493	24.16	2.28	12	0.35	149.00	1581.00	10300	20230102	-65.05	3525	20230622	2.13	10300	-65.05	20230102	3525	2.13	20230622	10300	-65.05	20230102	3525	2.13	20230622	0.56	N	162300	100	41 억		694331	N	N	0	N	00	N
46	20230622	140452	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3640	-70	5	-1.89	403533445	110386	59.86	3660	3770	3525	4820	2600	3710	3655.66	1.67	0	44246	3956	3832	3746	3622	3536	3790	3580	41	1110	100	2670	5	1	41471382	1510	24.43	2.30	12	0.27	149.00	1581.00	10300	20230102	-64.66	3525	20230622	3.26	10300	-64.66	20230102	3525	3.26	20230622	10300	-64.66	20230102	3525	3.26	20230622	0.56	N	162300	100	41 억		694331	N	N	0	N	00	N
47	20230622	130748	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3685	-25	5	-0.67	320782425	87729	47.57	3660	3770	3525	4820	2600	3710	3656.51	1.67	0	29927	3956	3832	3746	3622	3536	3790	3580	41	1110	100	2670	5	1	41471382	1528	24.73	2.33	12	0.21	149.00	1581.00	10300	20230102	-64.22	3525	20230622	4.54	10300	-64.22	20230102	3525	4.54	20230622	10300	-64.22	20230102	3525	4.54	20230622	0.56	N	162300	100	41 억		694331	N	N	0	N	00	N
48	20230622	120118	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3710	0	3	0.00	274746275	75198	40.78	3660	3770	3525	4820	2600	3710	3653.64	1.67	0	25529	3956	3832	3746	3622	3536	3790	3580	41	1110	100	2670	5	1	41471382	1539	24.90	2.35	12	0.18	149.00	1581.00	10300	20230102	-63.98	3525	20230622	5.25	10300	-63.98	20230102	3525	5.25	20230622	10300	-63.98	20230102	3525	5.25	20230622	0.56	N	162300	100	41 억		694331	N	N	0	N	00	N
49	20230622	110417	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3710	0	3	0.00	252760510	69257	37.55	3660	3770	3525	4820	2600	3710	3649.60	1.67	0	23514	3956	3832	3746	3622	3536	3790	3580	41	1110	100	2670	5	1	41471382	1539	24.90	2.35	12	0.17	149.00	1581.00	10300	20230102	-63.98	3525	20230622	5.25	10300	-63.98	20230102	3525	5.25	20230622	10300	-63.98	20230102	3525	5.25	20230622	0.56	N	162300	100	41 억		694331	N	N	0	N	00	N
50	20230622	100105	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3670	-40	5	-1.08	220331320	60478	32.79	3660	3770	3525	4820	2600	3710	3643.16	1.67	0	19736	3956	3832	3746	3622	3536	3790	3580	41	1110	100	2670	5	1	41471382	1522	24.63	2.32	12	0.15	149.00	1581.00	10300	20230102	-64.37	3525	20230622	4.11	10300	-64.37	20230102	3525	4.11	20230622	10300	-64.37	20230102	3525	4.11	20230622	0.56	N	162300	100	41 억		694331	N	N	0	N	00	N
51	20230622	090403	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3570	-140	5	-3.77	68021360	18948	10.27	3660	3660	3525	4820	2600	3710	3589.89	1.67	0	1936	3956	3832	3746	3622	3536	3790	3580	41	1110	100	2670	5	1	41471382	1481	23.96	2.26	12	0.05	149.00	1581.00	10300	20230102	-65.34	3525	20230622	1.28	10300	-65.34	20230102	3525	1.28	20230622	10300	-65.34	20230102	3525	1.28	20230622	0.56	N	162300	100	41 억		694331	N	N	0	N	00	N
52	20230621	160417	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3710	-100	5	-2.62	679438880	183041	133.31	3860	3870	3660	4950	2670	3810	3711.95	1.89	0	-13221	3953	3881	3838	3766	3723	3917	3802	40	1140	100	2740	5	1	40295348	1495	24.90	2.35	12	0.45	149.00	1581.00	10300	20230102	-63.98	3660	20230621	1.37	10300	-63.98	20230102	3660	1.37	20230621	10300	-63.98	20230102	3660	1.37	20230621	0.52	N	162300	100	40 억		763052	N	N	0	N	00	N
53	20230621	150253	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3695	-115	5	-3.02	660249900	177843	129.52	3860	3870	3660	4950	2670	3810	3712.54	1.89	0	-13562	3953	3881	3838	3766	3723	3917	3802	40	1140	100	2740	5	1	40295348	1489	24.80	2.34	12	0.44	149.00	1581.00	10300	20230102	-64.13	3660	20230621	0.96	10300	-64.13	20230102	3660	0.96	20230621	10300	-64.13	20230102	3660	0.96	20230621	0.52	N	162300	100	40 억		763052	N	N	0	N	00	N
54	20230621	140518	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3685	-125	5	-3.28	603898290	162533	118.37	3860	3870	3660	4950	2670	3810	3715.54	1.89	0	-12126	3953	3881	3838	3766	3723	3917	3802	40	1140	100	2740	5	1	40295348	1485	24.73	2.33	12	0.40	149.00	1581.00	10300	20230102	-64.22	3660	20230621	0.68	10300	-64.22	20230102	3660	0.68	20230621	10300	-64.22	20230102	3660	0.68	20230621	0.52	N	162300	100	40 억		763052	N	N	0	N	00	N
55	20230621	130322	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3700	-110	5	-2.89	504223285	135413	98.62	3860	3870	3665	4950	2670	3810	3723.60	1.89	0	-11588	3953	3881	3838	3766	3723	3917	3802	40	1140	100	2740	5	1	40295348	1491	24.83	2.34	12	0.34	149.00	1581.00	10300	20230102	-64.08	3665	20230621	0.95	10300	-64.08	20230102	3665	0.95	20230621	10300	-64.08	20230102	3665	0.95	20230621	0.52	N	162300	100	40 억		763052	N	N	0	N	00	N
56	20230621	120554	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3715	-95	5	-2.49	482796500	129627	94.41	3860	3870	3665	4950	2670	3810	3724.51	1.89	0	-10847	3953	3881	3838	3766	3723	3917	3802	40	1140	100	2740	5	1	40295348	1497	24.93	2.35	12	0.32	149.00	1581.00	10300	20230102	-63.93	3665	20230621	1.36	10300	-63.93	20230102	3665	1.36	20230621	10300	-63.93	20230102	3665	1.36	20230621	0.52	N	162300	100	40 억		763052	N	N	0	N	00	N
57	20230621	110404	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3695	-115	5	-3.02	444775700	119348	86.92	3860	3870	3665	4950	2670	3810	3726.71	1.89	0	-10881	3953	3881	3838	3766	3723	3917	3802	40	1140	100	2740	5	1	40295348	1489	24.80	2.34	12	0.30	149.00	1581.00	10300	20230102	-64.13	3665	20230621	0.82	10300	-64.13	20230102	3665	0.82	20230621	10300	-64.13	20230102	3665	0.82	20230621	0.52	N	162300	100	40 억		763052	N	N	0	N	00	N
58	20230621	100221	00	50.00	KOSDAQ	신저가	금속	N	N	N	N	50	N	3695	-115	5	-3.02	333905365	89347	65.07	3860	3870	3665	4950	2670	3810	3737.17	1.89	0	-16341	3953	3881	3838	3766	3723	3917	3802	40	1140	100	2740	5	1	40295348	1489	24.80	2.34	12	0.22	149.00	1581.00	10300	20230102	-64.13	3665	20230621	0.82	10300	-64.13	20230102	3665	0.82	20230621	10300	-64.13	20230102	3665	0.82	20230621	0.52	N	162300	100	40 억		763052	N	N	0	N	00	N
59	20230621	090904	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3850	40	2	1.05	18089230	4703	3.43	3860	3870	3810	4950	2670	3810	3846.32	1.89	0	-1918	3953	3881	3838	3766	3723	3917	3802	40	1140	100	2740	5	1	40295348	1551	25.84	2.44	12	0.01	149.00	1581.00	10300	20230102	-62.62	3790	20230515	1.58	10300	-62.62	20230102	3790	1.58	20230515	10300	-62.62	20230102	3790	1.58	20230515	0.52	N	162300	100	40 억		763052	N	N	0	N	00	N
60	20230620	160129	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3810	-30	5	-0.78	521434045	135838	80.75	3800	3910	3795	4990	2690	3840	3838.65	1.93	0	40133	4070	3955	3890	3775	3710	3922	3742	40	1150	100	2760	5	1	40295348	1535	25.57	2.41	12	0.34	149.00	1581.00	10300	20230102	-63.01	3790	20230515	0.53	10300	-63.01	20230102	3790	0.53	20230515	10300	-63.01	20230102	3790	0.53	20230515	0.51	N	162300	100	40 억		778219	N	N	0	N	00	N
61	20230620	150622	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3820	-20	5	-0.52	502879555	130971	77.85	3800	3910	3795	4990	2690	3840	3839.63	1.93	0	39512	4070	3955	3890	3775	3710	3922	3742	40	1150	100	2760	5	1	40295348	1539	25.64	2.42	12	0.33	149.00	1581.00	10300	20230102	-62.91	3790	20230515	0.79	10300	-62.91	20230102	3790	0.79	20230515	10300	-62.91	20230102	3790	0.79	20230515	0.51	N	162300	100	40 억		778219	N	N	0	N	00	N
62	20230620	140819	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3835	-5	5	-0.13	423195790	110071	65.43	3800	3910	3800	4990	2690	3840	3844.75	1.93	0	36596	4070	3955	3890	3775	3710	3922	3742	40	1150	100	2760	5	1	40295348	1545	25.74	2.43	12	0.27	149.00	1581.00	10300	20230102	-62.77	3790	20230515	1.19	10300	-62.77	20230102	3790	1.19	20230515	10300	-62.77	20230102	3790	1.19	20230515	0.51	N	162300	100	40 억		778219	N	N	0	N	00	N
63	20230620	130252	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3830	-10	5	-0.26	370540500	96347	57.27	3800	3910	3800	4990	2690	3840	3845.90	1.93	0	32624	4070	3955	3890	3775	3710	3922	3742	40	1150	100	2760	5	1	40295348	1543	25.70	2.42	12	0.24	149.00	1581.00	10300	20230102	-62.82	3790	20230515	1.06	10300	-62.82	20230102	3790	1.06	20230515	10300	-62.82	20230102	3790	1.06	20230515	0.51	N	162300	100	40 억		778219	N	N	0	N	00	N
64	20230620	120259	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3860	20	2	0.52	277993620	72125	42.87	3800	3910	3800	4990	2690	3840	3854.33	1.93	0	29525	4070	3955	3890	3775	3710	3922	3742	40	1150	100	2760	5	1	40295348	1555	25.91	2.44	12	0.18	149.00	1581.00	10300	20230102	-62.52	3790	20230515	1.85	10300	-62.52	20230102	3790	1.85	20230515	10300	-62.52	20230102	3790	1.85	20230515	0.51	N	162300	100	40 억		778219	N	N	0	N	00	N
65	20230620	110102	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3880	40	2	1.04	159753855	41394	24.61	3800	3910	3800	4990	2690	3840	3859.35	1.93	0	11011	4070	3955	3890	3775	3710	3922	3742	40	1150	100	2760	5	1	40295348	1563	26.04	2.45	12	0.10	149.00	1581.00	10300	20230102	-62.33	3790	20230515	2.37	10300	-62.33	20230102	3790	2.37	20230515	10300	-62.33	20230102	3790	2.37	20230515	0.51	N	162300	100	40 억		778219	N	N	0	N	00	N
66	20230620	100548	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3850	10	2	0.26	76905615	20007	11.89	3800	3885	3800	4990	2690	3840	3843.94	1.93	0	2231	4070	3955	3890	3775	3710	3922	3742	40	1150	100	2760	5	1	40295348	1551	25.84	2.44	12	0.05	149.00	1581.00	10300	20230102	-62.62	3790	20230515	1.58	10300	-62.62	20230102	3790	1.58	20230515	10300	-62.62	20230102	3790	1.58	20230515	0.51	N	162300	100	40 억		778219	N	N	0	N	00	N
67	20230620	090511	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3885	45	2	1.17	21601495	5660	3.36	3800	3885	3800	4990	2690	3840	3816.52	1.93	0	2201	4070	3955	3890	3775	3710	3922	3742	40	1150	100	2760	5	1	40295348	1565	26.07	2.46	12	0.01	149.00	1581.00	10300	20230102	-62.28	3790	20230515	2.51	10300	-62.28	20230102	3790	2.51	20230515	10300	-62.28	20230102	3790	2.51	20230515	0.51	N	162300	100	40 억		778219	N	N	0	N	00	N
68	20230619	160518	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3840	-130	5	-3.27	649268955	167303	109.35	4005	4005	3825	5160	2780	3970	3880.80	2.14	0	-4525	4236	4102	4036	3902	3836	4070	3870	40	1190	100	2850	5	1	40295348	1547	25.77	2.43	12	0.42	149.00	1581.00	10300	20230102	-62.72	3790	20230515	1.32	10300	-62.72	20230102	3790	1.32	20230515	10300	-62.72	20230102	3790	1.32	20230515	0.51	N	162300	100	40 억		863709	N	N	0	N	00	N
69	20230619	150312	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3840	-130	5	-3.27	600628600	154631	101.07	4005	4005	3825	5160	2780	3970	3884.27	2.14	0	-5331	4236	4102	4036	3902	3836	4070	3870	40	1190	100	2850	5	1	40295348	1547	25.77	2.43	12	0.38	149.00	1581.00	10300	20230102	-62.72	3790	20230515	1.32	10300	-62.72	20230102	3790	1.32	20230515	10300	-62.72	20230102	3790	1.32	20230515	0.51	N	162300	100	40 억		863709	N	N	0	N	00	N
70	20230619	140139	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3855	-115	5	-2.90	418834355	107314	70.14	4005	4005	3845	5160	2780	3970	3902.89	2.14	0	-10895	4236	4102	4036	3902	3836	4070	3870	40	1190	100	2850	5	1	40295348	1553	25.87	2.44	12	0.27	149.00	1581.00	10300	20230102	-62.57	3790	20230515	1.72	10300	-62.57	20230102	3790	1.72	20230515	10300	-62.57	20230102	3790	1.72	20230515	0.51	N	162300	100	40 억		863709	N	N	0	N	00	N
71	20230619	130255	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3900	-70	5	-1.76	307249710	78468	51.29	4005	4005	3890	5160	2780	3970	3915.61	2.14	0	-8432	4236	4102	4036	3902	3836	4070	3870	40	1190	100	2850	5	1	40295348	1572	26.17	2.47	12	0.19	149.00	1581.00	10300	20230102	-62.14	3790	20230515	2.90	10300	-62.14	20230102	3790	2.90	20230515	10300	-62.14	20230102	3790	2.90	20230515	0.51	N	162300	100	40 억		863709	N	N	0	N	00	N
72	20230619	120240	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3915	-55	5	-1.39	261700655	66771	43.64	4005	4005	3895	5160	2780	3970	3919.38	2.14	0	-7310	4236	4102	4036	3902	3836	4070	3870	40	1190	100	2850	5	1	40295348	1578	26.28	2.48	12	0.17	149.00	1581.00	10300	20230102	-61.99	3790	20230515	3.30	10300	-61.99	20230102	3790	3.30	20230515	10300	-61.99	20230102	3790	3.30	20230515	0.51	N	162300	100	40 억		863709	N	N	0	N	00	N
73	20230619	110523	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3910	-60	5	-1.51	197219580	50244	32.84	4005	4005	3900	5160	2780	3970	3925.24	2.14	0	-6798	4236	4102	4036	3902	3836	4070	3870	40	1190	100	2850	5	1	40295348	1576	26.24	2.47	12	0.12	149.00	1581.00	10300	20230102	-62.04	3790	20230515	3.17	10300	-62.04	20230102	3790	3.17	20230515	10300	-62.04	20230102	3790	3.17	20230515	0.51	N	162300	100	40 억		863709	N	N	0	N	00	N
74	20230619	100843	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3955	-15	5	-0.38	54928520	13877	9.07	4005	4005	3940	5160	2780	3970	3958.24	2.14	0	-4733	4236	4102	4036	3902	3836	4070	3870	40	1190	100	2850	5	1	40295348	1594	26.54	2.50	12	0.03	149.00	1581.00	10300	20230102	-61.60	3790	20230515	4.35	10300	-61.60	20230102	3790	4.35	20230515	10300	-61.60	20230102	3790	4.35	20230515	0.51	N	162300	100	40 억		863709	N	N	0	N	00	N
75	20230619	090541	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3980	10	2	0.25	6462015	1623	1.06	4005	4005	3950	5160	2780	3970	3981.52	2.14	0	-806	4236	4102	4036	3902	3836	4070	3870	40	1190	100	2850	5	1	40295348	1604	26.71	2.52	12	0.00	149.00	1581.00	10300	20230102	-61.36	3790	20230515	5.01	10300	-61.36	20230102	3790	5.01	20230515	10300	-61.36	20230102	3790	5.01	20230515	0.51	N	162300	100	40 억		863709	N	N	0	N	00	N
76	20230616	160853	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3970	-10	5	-0.25	611130140	152178	155.68	3985	4170	3970	5170	2790	3980	4015.89	2.24	0	53926	4163	4071	4018	3926	3873	4045	3900	40	1190	100	2860	5	1	40295348	1600	26.64	2.51	12	0.38	149.00	1581.00	10300	20230102	-61.46	3790	20230515	4.75	10300	-61.46	20230102	3790	4.75	20230515	10300	-61.46	20230102	3790	4.75	20230515	0.50	N	162300	100	40 억		900631	N	N	0	N	00	N
77	20230616	151028	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3985	5	2	0.13	590963740	147113	150.50	3985	4170	3970	5170	2790	3980	4017.07	2.24	0	53854	4163	4071	4018	3926	3873	4045	3900	40	1190	100	2860	5	1	40295348	1606	26.74	2.52	12	0.37	149.00	1581.00	10300	20230102	-61.31	3790	20230515	5.15	10300	-61.31	20230102	3790	5.15	20230515	10300	-61.31	20230102	3790	5.15	20230515	0.50	N	162300	100	40 억		900631	N	N	0	N	00	N
78	20230616	140550	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4005	25	2	0.63	481021030	119501	122.25	3985	4170	3980	5170	2790	3980	4025.25	2.24	0	48679	4163	4071	4018	3926	3873	4045	3900	40	1190	100	2860	5	1	40295348	1614	26.88	2.53	12	0.30	149.00	1581.00	10300	20230102	-61.12	3790	20230515	5.67	10300	-61.12	20230102	3790	5.67	20230515	10300	-61.12	20230102	3790	5.67	20230515	0.50	N	162300	100	40 억		900631	N	N	0	N	00	N
79	20230616	130811	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4020	40	2	1.01	403224300	100020	102.32	3985	4170	3985	5170	2790	3980	4031.44	2.24	0	41840	4163	4071	4018	3926	3873	4045	3900	40	1190	100	2860	5	1	40295348	1620	26.98	2.54	12	0.25	149.00	1581.00	10300	20230102	-60.97	3790	20230515	6.07	10300	-60.97	20230102	3790	6.07	20230515	10300	-60.97	20230102	3790	6.07	20230515	0.50	N	162300	100	40 억		900631	N	N	0	N	00	N
80	20230616	120822	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4050	70	2	1.76	311216650	77095	78.87	3985	4170	3985	5170	2790	3980	4036.79	2.24	0	32777	4163	4071	4018	3926	3873	4045	3900	40	1190	100	2860	5	1	40295348	1632	27.18	2.56	12	0.19	149.00	1581.00	10300	20230102	-60.68	3790	20230515	6.86	10300	-60.68	20230102	3790	6.86	20230515	10300	-60.68	20230102	3790	6.86	20230515	0.50	N	162300	100	40 억		900631	N	N	0	N	00	N
81	20230616	110108	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4050	70	2	1.76	244100335	60418	61.81	3985	4170	3985	5170	2790	3980	4040.19	2.24	0	25292	4163	4071	4018	3926	3873	4045	3900	40	1190	100	2860	5	1	40295348	1632	27.18	2.56	12	0.15	149.00	1581.00	10300	20230102	-60.68	3790	20230515	6.86	10300	-60.68	20230102	3790	6.86	20230515	10300	-60.68	20230102	3790	6.86	20230515	0.50	N	162300	100	40 억		900631	N	N	0	N	00	N
82	20230616	100257	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4060	80	2	2.01	190604860	47168	48.25	3985	4170	3985	5170	2790	3980	4040.98	2.24	0	18110	4163	4071	4018	3926	3873	4045	3900	40	1190	100	2860	5	1	40295348	1636	27.25	2.57	12	0.12	149.00	1581.00	10300	20230102	-60.58	3790	20230515	7.12	10300	-60.58	20230102	3790	7.12	20230515	10300	-60.58	20230102	3790	7.12	20230515	0.50	N	162300	100	40 억		900631	N	N	0	N	00	N
83	20230616	090315	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3990	10	2	0.25	5909000	1482	1.52	3985	4010	3985	5170	2790	3980	3987.18	2.24	0	-134	4163	4071	4018	3926	3873	4045	3900	40	1190	100	2860	5	1	40295348	1608	26.78	2.52	12	0.00	149.00	1581.00	10300	20230102	-61.26	3790	20230515	5.28	10300	-61.26	20230102	3790	5.28	20230515	10300	-61.26	20230102	3790	5.28	20230515	0.50	N	162300	100	40 억		900631	N	N	0	N	00	N
84	20230615	150416	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3980	-90	5	-2.21	361401725	90455	91.97	4070	4110	3965	5290	2850	4070	3995.38	2.30	0	-4175	4293	4181	4098	3986	3903	4140	3945	40	1220	100	2930	5	1	40295348	1604	26.71	2.52	12	0.22	149.00	1581.00	10300	20230102	-61.36	3790	20230515	5.01	10300	-61.36	20230102	3790	5.01	20230515	10300	-61.36	20230102	3790	5.01	20230515	0.56	N	162300	100	40 억		928584	N	N	0	N	00	N
85	20230615	140256	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4000	-70	5	-1.72	295986850	73992	75.23	4070	4110	3965	5290	2850	4070	4000.25	2.30	0	-3979	4293	4181	4098	3986	3903	4140	3945	40	1220	100	2930	5	1	40295348	1612	26.85	2.53	12	0.18	149.00	1581.00	10300	20230102	-61.17	3790	20230515	5.54	10300	-61.17	20230102	3790	5.54	20230515	10300	-61.17	20230102	3790	5.54	20230515	0.56	N	162300	100	40 억		928584	N	N	0	N	00	N
86	20230615	130519	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3990	-80	5	-1.97	264248135	66026	67.13	4070	4110	3965	5290	2850	4070	4002.18	2.30	0	-3664	4293	4181	4098	3986	3903	4140	3945	40	1220	100	2930	5	1	40295348	1608	26.78	2.52	12	0.16	149.00	1581.00	10300	20230102	-61.26	3790	20230515	5.28	10300	-61.26	20230102	3790	5.28	20230515	10300	-61.26	20230102	3790	5.28	20230515	0.56	N	162300	100	40 억		928584	N	N	0	N	00	N
87	20230615	120901	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3975	-95	5	-2.33	245047425	61212	62.24	4070	4110	3965	5290	2850	4070	4003.26	2.30	0	-2717	4293	4181	4098	3986	3903	4140	3945	40	1220	100	2930	5	1	40295348	1602	26.68	2.51	12	0.15	149.00	1581.00	10300	20230102	-61.41	3790	20230515	4.88	10300	-61.41	20230102	3790	4.88	20230515	10300	-61.41	20230102	3790	4.88	20230515	0.56	N	162300	100	40 억		928584	N	N	0	N	00	N
88	20230615	110213	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4005	-65	5	-1.60	106002210	26264	26.70	4070	4110	3995	5290	2850	4070	4036.03	2.30	0	-605	4293	4181	4098	3986	3903	4140	3945	40	1220	100	2930	5	1	40295348	1614	26.88	2.53	12	0.07	149.00	1581.00	10300	20230102	-61.12	3790	20230515	5.67	10300	-61.12	20230102	3790	5.67	20230515	10300	-61.12	20230102	3790	5.67	20230515	0.56	N	162300	100	40 억		928584	N	N	0	N	00	N
89	20230611	184626	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4145	70	2	1.72	175551810	42903	91.90	4050	4145	4005	5290	2855	4075	4089.59	2.32	-3306	994	4208	4141	4093	4026	3978	4117	4002	40	1217	100	2930	5	1	40295348	1670	27.82	2.62	12	0.11	149.00	1581.00	10300	20230102	-59.76	3790	20230515	9.37	10300	-59.76	20230102	3790	9.37	20230515	10300	-59.76	20230102	3790	9.37	20230515	0.57	N	162300	100	40 억		936437	N	N	0	N	00	N