KissMeData/396300/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	161125	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5640	160	2	2.92	1554016380	278664	99.72	5430	5660	5420	7120	3840	5480	5576.66	0.46	0	17887	5733	5606	5513	5386	5293	5560	5340	26	1640	100	3390	10	1	26489500	1494	37.60	2.34	12	1.05	150.00	2407.00	8790	20230419	-35.84	4130	20230103	36.56	8790	-35.84	20230419	4130	36.56	20230103	8790	-35.84	20230419	4130	36.56	20230103	8.64	N	396300	100	26 억		120961	N	N	1	N	00	N
3	20230630	151126	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5640	160	2	2.92	1491769820	267622	95.76	5430	5660	5420	7120	3840	5480	5574.21	0.46	0	17690	5733	5606	5513	5386	5293	5560	5340	26	1640	100	3390	10	1	26489500	1494	37.60	2.34	12	1.01	150.00	2407.00	8790	20230419	-35.84	4130	20230103	36.56	8790	-35.84	20230419	4130	36.56	20230103	8790	-35.84	20230419	4130	36.56	20230103	8.64	N	396300	100	26 억		120961	N	N	0	N	00	N
4	20230630	141125	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	120	2	2.19	1311028890	235515	84.28	5430	5660	5420	7120	3840	5480	5566.69	0.46	0	9576	5733	5606	5513	5386	5293	5560	5340	26	1640	100	3390	10	1	26489500	1483	37.33	2.33	12	0.89	150.00	2407.00	8790	20230419	-36.29	4130	20230103	35.59	8790	-36.29	20230419	4130	35.59	20230103	8790	-36.29	20230419	4130	35.59	20230103	8.64	N	396300	100	26 억		120961	N	N	0	N	00	N
5	20230630	131123	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	120	2	2.19	1202093450	216089	77.32	5430	5660	5420	7120	3840	5480	5563.00	0.46	0	7814	5733	5606	5513	5386	5293	5560	5340	26	1640	100	3390	10	1	26489500	1483	37.33	2.33	12	0.82	150.00	2407.00	8790	20230419	-36.29	4130	20230103	35.59	8790	-36.29	20230419	4130	35.59	20230103	8790	-36.29	20230419	4130	35.59	20230103	8.64	N	396300	100	26 억		120961	N	N	0	N	00	N
6	20230630	121121	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	110	2	2.01	1081565000	194473	69.59	5430	5660	5420	7120	3840	5480	5561.56	0.46	0	520	5733	5606	5513	5386	5293	5560	5340	26	1640	100	3390	10	1	26489500	1481	37.27	2.32	12	0.73	150.00	2407.00	8790	20230419	-36.41	4130	20230103	35.35	8790	-36.41	20230419	4130	35.35	20230103	8790	-36.41	20230419	4130	35.35	20230103	8.64	N	396300	100	26 억		120961	N	N	0	N	00	N
7	20230630	111110	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	120	2	2.19	859668220	154953	55.45	5430	5650	5420	7120	3840	5480	5547.98	0.46	0	-6892	5733	5606	5513	5386	5293	5560	5340	26	1640	100	3390	10	1	26489500	1483	37.33	2.33	12	0.58	150.00	2407.00	8790	20230419	-36.29	4130	20230103	35.59	8790	-36.29	20230419	4130	35.59	20230103	8790	-36.29	20230419	4130	35.59	20230103	8.64	N	396300	100	26 억		120961	N	N	0	N	00	N
8	20230630	101124	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5560	80	2	1.46	753356250	135857	48.61	5430	5650	5420	7120	3840	5480	5545.27	0.46	0	-11207	5733	5606	5513	5386	5293	5560	5340	26	1640	100	3390	10	1	26489500	1473	37.07	2.31	12	0.51	150.00	2407.00	8790	20230419	-36.75	4130	20230103	34.62	8790	-36.75	20230419	4130	34.62	20230103	8790	-36.75	20230419	4130	34.62	20230103	8.64	N	396300	100	26 억		120961	N	N	0	N	00	N
9	20230630	091124	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	0	3	0.00	98895240	17986	6.44	5430	5550	5430	7120	3840	5480	5498.57	0.46	0	-4123	5733	5606	5513	5386	5293	5560	5340	26	1640	100	3390	10	1	26489500	1452	36.53	2.28	12	0.07	150.00	2407.00	8790	20230419	-37.66	4130	20230103	32.69	8790	-37.66	20230419	4130	32.69	20230103	8790	-37.66	20230419	4130	32.69	20230103	8.64	N	396300	100	26 억		120961	N	N	0	N	00	N
10	20230629	161118	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	-140	5	-2.49	1493262040	270365	116.32	5620	5640	5420	7300	3940	5620	5523.17	0.39	0	22466	5833	5726	5673	5566	5513	5700	5540	26	1680	100	3480	10	1	26489500	1452	36.53	2.28	12	1.02	150.00	2407.00	8790	20230419	-37.66	4130	20230103	32.69	8790	-37.66	20230419	4130	32.69	20230103	8790	-37.66	20230419	4130	32.69	20230103	8.84	N	396300	100	26 억		102495	N	N	0	N	00	N
11	20230629	151117	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5420	-200	5	-3.56	1411786320	255513	109.93	5620	5640	5420	7300	3940	5620	5525.30	0.39	0	12474	5833	5726	5673	5566	5513	5700	5540	26	1680	100	3480	10	1	26489500	1436	36.13	2.25	12	0.96	150.00	2407.00	8790	20230419	-38.34	4130	20230103	31.23	8790	-38.34	20230419	4130	31.23	20230103	8790	-38.34	20230419	4130	31.23	20230103	8.84	N	396300	100	26 억		102495	N	N	0	N	00	N
12	20230629	141115	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5490	-130	5	-2.31	1101199980	198642	85.46	5620	5640	5490	7300	3940	5620	5543.64	0.39	0	-12472	5833	5726	5673	5566	5513	5700	5540	26	1680	100	3480	10	1	26489500	1454	36.60	2.28	12	0.75	150.00	2407.00	8790	20230419	-37.54	4130	20230103	32.93	8790	-37.54	20230419	4130	32.93	20230103	8790	-37.54	20230419	4130	32.93	20230103	8.84	N	396300	100	26 억		102495	N	N	0	N	00	N
13	20230629	131114	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	-100	5	-1.78	934427280	168368	72.43	5620	5640	5500	7300	3940	5620	5549.91	0.39	0	-15040	5833	5726	5673	5566	5513	5700	5540	26	1680	100	3480	10	1	26489500	1462	36.80	2.29	12	0.64	150.00	2407.00	8790	20230419	-37.20	4130	20230103	33.66	8790	-37.20	20230419	4130	33.66	20230103	8790	-37.20	20230419	4130	33.66	20230103	8.84	N	396300	100	26 억		102495	N	N	0	N	00	N
14	20230629	121119	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	-90	5	-1.60	773302130	139146	59.86	5620	5640	5500	7300	3940	5620	5557.49	0.39	0	-16261	5833	5726	5673	5566	5513	5700	5540	26	1680	100	3480	10	1	26489500	1465	36.87	2.30	12	0.53	150.00	2407.00	8790	20230419	-37.09	4130	20230103	33.90	8790	-37.09	20230419	4130	33.90	20230103	8790	-37.09	20230419	4130	33.90	20230103	8.84	N	396300	100	26 억		102495	N	N	0	N	00	N
15	20230629	111119	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	-110	5	-1.96	586281890	105253	45.28	5620	5640	5510	7300	3940	5620	5570.22	0.39	0	-18485	5833	5726	5673	5566	5513	5700	5540	26	1680	100	3480	10	1	26489500	1460	36.73	2.29	12	0.40	150.00	2407.00	8790	20230419	-37.32	4130	20230103	33.41	8790	-37.32	20230419	4130	33.41	20230103	8790	-37.32	20230419	4130	33.41	20230103	8.84	N	396300	100	26 억		102495	N	N	0	N	00	N
16	20230629	101122	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	-20	5	-0.36	220134900	39325	16.92	5620	5640	5570	7300	3940	5620	5597.84	0.39	0	-1358	5833	5726	5673	5566	5513	5700	5540	26	1680	100	3480	10	1	26489500	1483	37.33	2.33	12	0.15	150.00	2407.00	8790	20230419	-36.29	4130	20230103	35.59	8790	-36.29	20230419	4130	35.59	20230103	8790	-36.29	20230419	4130	35.59	20230103	8.84	N	396300	100	26 억		102495	N	N	0	N	00	N
17	20230629	091009	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	-10	5	-0.18	32987000	5873	2.53	5620	5630	5600	7300	3940	5620	5616.72	0.39	0	-766	5833	5726	5673	5566	5513	5700	5540	26	1680	100	3480	10	1	26489500	1486	37.40	2.33	12	0.02	150.00	2407.00	8790	20230419	-36.18	4130	20230103	35.84	8790	-36.18	20230419	4130	35.84	20230103	8790	-36.18	20230419	4130	35.84	20230103	8.84	N	396300	100	26 억		102495	N	N	0	N	00	N
18	20230628	161102	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5620	40	2	0.72	1281992380	225567	77.79	5640	5780	5620	7250	3910	5580	5683.52	0.49	0	-27459	5746	5662	5616	5532	5486	5640	5510	26	1670	100	3450	10	1	26489500	1489	37.47	2.33	12	0.85	150.00	2407.00	8790	20230419	-36.06	4130	20230103	36.08	8790	-36.06	20230419	4130	36.08	20230103	8790	-36.06	20230419	4130	36.08	20230103	8.86	N	396300	100	26 억		130956	N	N	21	N	00	N
19	20230628	151111	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5650	70	2	1.25	1111721930	195373	67.37	5640	5780	5640	7250	3910	5580	5690.25	0.49	0	-17797	5746	5662	5616	5532	5486	5640	5510	26	1670	100	3450	10	1	26489500	1497	37.67	2.35	12	0.74	150.00	2407.00	8790	20230419	-35.72	4130	20230103	36.80	8790	-35.72	20230419	4130	36.80	20230103	8790	-35.72	20230419	4130	36.80	20230103	8.86	N	396300	100	26 억		130956	N	N	21	N	00	N
20	20230628	141110	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5680	100	2	1.79	972427360	170779	58.89	5640	5780	5640	7250	3910	5580	5694.07	0.49	0	-13180	5746	5662	5616	5532	5486	5640	5510	26	1670	100	3450	10	1	26489500	1505	37.87	2.36	12	0.64	150.00	2407.00	8790	20230419	-35.38	4130	20230103	37.53	8790	-35.38	20230419	4130	37.53	20230103	8790	-35.38	20230419	4130	37.53	20230103	8.86	N	396300	100	26 억		130956	N	N	21	N	00	N
21	20230628	131110	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5670	90	2	1.61	875759700	153707	53.01	5640	5780	5640	7250	3910	5580	5697.59	0.49	0	-8547	5746	5662	5616	5532	5486	5640	5510	26	1670	100	3450	10	1	26489500	1502	37.80	2.36	12	0.58	150.00	2407.00	8790	20230419	-35.49	4130	20230103	37.29	8790	-35.49	20230419	4130	37.29	20230103	8790	-35.49	20230419	4130	37.29	20230103	8.86	N	396300	100	26 억		130956	N	N	21	N	00	N
22	20230628	121123	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5710	130	2	2.33	777294590	136401	47.04	5640	5780	5640	7250	3910	5580	5698.60	0.49	0	-3232	5746	5662	5616	5532	5486	5640	5510	26	1670	100	3450	10	1	26489500	1513	38.07	2.37	12	0.51	150.00	2407.00	8790	20230419	-35.04	4130	20230103	38.26	8790	-35.04	20230419	4130	38.26	20230103	8790	-35.04	20230419	4130	38.26	20230103	8.86	N	396300	100	26 억		130956	N	N	21	N	00	N
23	20230628	111118	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	140	2	2.51	679629670	119262	41.13	5640	5780	5640	7250	3910	5580	5698.63	0.49	0	2488	5746	5662	5616	5532	5486	5640	5510	26	1670	100	3450	10	1	26489500	1515	38.13	2.38	12	0.45	150.00	2407.00	8790	20230419	-34.93	4130	20230103	38.50	8790	-34.93	20230419	4130	38.50	20230103	8790	-34.93	20230419	4130	38.50	20230103	8.86	N	396300	100	26 억		130956	N	N	21	N	00	N
24	20230628	101119	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5670	90	2	1.61	368102330	64862	22.37	5640	5710	5640	7250	3910	5580	5675.16	0.49	0	9880	5746	5662	5616	5532	5486	5640	5510	26	1670	100	3450	10	1	26489500	1502	37.80	2.36	12	0.24	150.00	2407.00	8790	20230419	-35.49	4130	20230103	37.29	8790	-35.49	20230419	4130	37.29	20230103	8790	-35.49	20230419	4130	37.29	20230103	8.86	N	396300	100	26 억		130956	N	N	21	N	00	N
25	20230628	091113	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	120	2	2.15	134283720	23692	8.17	5640	5710	5640	7250	3910	5580	5667.89	0.49	0	8509	5746	5662	5616	5532	5486	5640	5510	26	1670	100	3450	10	1	26489500	1510	38.00	2.37	12	0.09	150.00	2407.00	8790	20230419	-35.15	4130	20230103	38.01	8790	-35.15	20230419	4130	38.01	20230103	8790	-35.15	20230419	4130	38.01	20230103	8.86	N	396300	100	26 억		130956	N	N	21	N	00	N
26	20230627	161113	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5580	-100	5	-1.76	1583885940	282605	125.63	5660	5700	5570	7380	3980	5680	5604.63	0.28	0	58369	5906	5792	5686	5572	5466	5740	5520	26	1700	100	3520	10	1	26489500	1478	37.20	2.32	12	1.07	150.00	2407.00	8790	20230419	-36.52	4130	20230103	35.11	8790	-36.52	20230419	4130	35.11	20230103	8790	-36.52	20230419	4130	35.11	20230103	8.93	N	396300	100	26 억		74387	N	N	21	N	00	N
27	20230627	151123	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	-80	5	-1.41	1493047910	266353	118.40	5660	5700	5570	7380	3980	5680	5605.52	0.28	0	55097	5906	5792	5686	5572	5466	5740	5520	26	1700	100	3520	10	1	26489500	1483	37.33	2.33	12	1.01	150.00	2407.00	8790	20230419	-36.29	4130	20230103	35.59	8790	-36.29	20230419	4130	35.59	20230103	8790	-36.29	20230419	4130	35.59	20230103	8.93	N	396300	100	26 억		74387	N	N	18	N	00	N
28	20230627	141132	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5590	-90	5	-1.58	1330920340	237380	105.52	5660	5700	5570	7380	3980	5680	5606.71	0.28	0	54484	5906	5792	5686	5572	5466	5740	5520	26	1700	100	3520	10	1	26489500	1481	37.27	2.32	12	0.90	150.00	2407.00	8790	20230419	-36.41	4130	20230103	35.35	8790	-36.41	20230419	4130	35.35	20230103	8790	-36.41	20230419	4130	35.35	20230103	8.93	N	396300	100	26 억		74387	N	N	18	N	00	N
29	20230627	121129	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	-80	5	-1.41	985337170	175497	78.01	5660	5700	5580	7380	3980	5680	5614.55	0.28	0	54628	5906	5792	5686	5572	5466	5740	5520	26	1700	100	3520	10	1	26489500	1483	37.33	2.33	12	0.66	150.00	2407.00	8790	20230419	-36.29	4130	20230103	35.59	8790	-36.29	20230419	4130	35.59	20230103	8790	-36.29	20230419	4130	35.59	20230103	8.93	N	396300	100	26 억		74387	N	N	18	N	00	N
30	20230627	111141	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5610	-70	5	-1.23	835239440	148656	66.08	5660	5700	5580	7380	3980	5680	5618.61	0.28	0	53149	5906	5792	5686	5572	5466	5740	5520	26	1700	100	3520	10	1	26489500	1486	37.40	2.33	12	0.56	150.00	2407.00	8790	20230419	-36.18	4130	20230103	35.84	8790	-36.18	20230419	4130	35.84	20230103	8790	-36.18	20230419	4130	35.84	20230103	8.93	N	396300	100	26 억		74387	N	N	18	N	00	N
31	20230627	101106	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5630	-50	5	-0.88	346673520	61542	27.36	5660	5700	5590	7380	3980	5680	5633.12	0.28	0	5988	5906	5792	5686	5572	5466	5740	5520	26	1700	100	3520	10	1	26489500	1491	37.53	2.34	12	0.23	150.00	2407.00	8790	20230419	-35.95	4130	20230103	36.32	8790	-35.95	20230419	4130	36.32	20230103	8790	-35.95	20230419	4130	36.32	20230103	8.93	N	396300	100	26 억		74387	N	N	18	N	00	N
32	20230627	091111	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5680	0	3	0.00	57876190	10206	4.54	5660	5700	5660	7380	3980	5680	5670.80	0.28	0	757	5906	5792	5686	5572	5466	5740	5520	26	1700	100	3520	10	1	26489500	1505	37.87	2.36	12	0.04	150.00	2407.00	8790	20230419	-35.38	4130	20230103	37.53	8790	-35.38	20230419	4130	37.53	20230103	8790	-35.38	20230419	4130	37.53	20230103	8.93	N	396300	100	26 억		74387	N	N	18	N	00	N
33	20230626	161111	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5680	-110	5	-1.90	1264384640	221325	111.62	5730	5800	5580	7520	4060	5790	5712.81	0.18	0	27601	6056	5922	5846	5712	5636	5885	5675	26	1730	100	3580	10	1	26489500	1505	37.87	2.36	12	0.84	150.00	2407.00	8790	20230419	-35.38	4130	20230103	37.53	8790	-35.38	20230419	4130	37.53	20230103	8790	-35.38	20230419	4130	37.53	20230103	8.96	N	396300	100	26 억		46787	N	N	18	N	00	N
34	20230626	151118	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5690	-100	5	-1.73	1181439910	206730	104.26	5730	5800	5580	7520	4060	5790	5714.89	0.18	0	24148	6056	5922	5846	5712	5636	5885	5675	26	1730	100	3580	10	1	26489500	1507	37.93	2.36	12	0.78	150.00	2407.00	8790	20230419	-35.27	4130	20230103	37.77	8790	-35.27	20230419	4130	37.77	20230103	8790	-35.27	20230419	4130	37.77	20230103	8.96	N	396300	100	26 억		46787	N	N	0	N	00	N
35	20230626	141115	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5710	-80	5	-1.38	991671620	173386	87.45	5730	5800	5580	7520	4060	5790	5719.44	0.18	0	13670	6056	5922	5846	5712	5636	5885	5675	26	1730	100	3580	10	1	26489500	1513	38.07	2.37	12	0.65	150.00	2407.00	8790	20230419	-35.04	4130	20230103	38.26	8790	-35.04	20230419	4130	38.26	20230103	8790	-35.04	20230419	4130	38.26	20230103	8.96	N	396300	100	26 억		46787	N	N	0	N	00	N
36	20230626	121112	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	-20	5	-0.35	758476240	132795	66.97	5730	5800	5580	7520	4060	5790	5711.63	0.18	0	17133	6056	5922	5846	5712	5636	5885	5675	26	1730	100	3580	10	1	26489500	1528	38.47	2.40	12	0.50	150.00	2407.00	8790	20230419	-34.36	4130	20230103	39.71	8790	-34.36	20230419	4130	39.71	20230103	8790	-34.36	20230419	4130	39.71	20230103	8.96	N	396300	100	26 억		46787	N	N	0	N	00	N
37	20230626	111111	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5780	-10	5	-0.17	681066740	119372	60.20	5730	5800	5580	7520	4060	5790	5705.41	0.18	0	23714	6056	5922	5846	5712	5636	5885	5675	26	1730	100	3580	10	1	26489500	1531	38.53	2.40	12	0.45	150.00	2407.00	8790	20230419	-34.24	4130	20230103	39.95	8790	-34.24	20230419	4130	39.95	20230103	8790	-34.24	20230419	4130	39.95	20230103	8.96	N	396300	100	26 억		46787	N	N	0	N	00	N
38	20230626	101108	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	-20	5	-0.35	447815220	78842	39.76	5730	5800	5580	7520	4060	5790	5679.91	0.18	0	14927	6056	5922	5846	5712	5636	5885	5675	26	1730	100	3580	10	1	26489500	1528	38.47	2.40	12	0.30	150.00	2407.00	8790	20230419	-34.36	4130	20230103	39.71	8790	-34.36	20230419	4130	39.71	20230103	8790	-34.36	20230419	4130	39.71	20230103	8.96	N	396300	100	26 억		46787	N	N	0	N	00	N
39	20230626	091115	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5630	-160	5	-2.76	110031630	19355	9.76	5730	5790	5610	7520	4060	5790	5684.92	0.18	0	-1308	6056	5922	5846	5712	5636	5885	5675	26	1730	100	3580	10	1	26489500	1491	37.53	2.34	12	0.07	150.00	2407.00	8790	20230419	-35.95	4130	20230103	36.32	8790	-35.95	20230419	4130	36.32	20230103	8790	-35.95	20230419	4130	36.32	20230103	8.96	N	396300	100	26 억		46787	N	N	0	N	00	N
40	20230623	191024	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	-90	5	-1.53	1164526900	198279	86.77	5880	5980	5770	7640	4120	5880	5873.98	0.18	-409	-407	6086	5982	5906	5802	5726	6035	5855	26	1760	100	3640	10	1	26489500	1534	38.60	2.41	12	0.75	150.00	2407.00	8790	20230419	-34.13	4130	20230103	40.19	8790	-34.13	20230419	4130	40.19	20230103	8790	-34.13	20230419	4130	40.19	20230103	9.01	N	396300	100	26 억		46787	N	N	211	N	00	N
41	20230623	140903	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5840	-40	5	-0.68	873056680	148018	64.78	5880	5980	5820	7640	4120	5880	5898.31	0.18	0	187	6086	5982	5906	5802	5726	6035	5855	26	1760	100	3640	10	1	26489500	1547	38.93	2.43	12	0.56	150.00	2407.00	8790	20230419	-33.56	4130	20230103	41.40	8790	-33.56	20230419	4130	41.40	20230103	8790	-33.56	20230419	4130	41.40	20230103	9.01	N	396300	100	26 억		47196	N	N	211	N	00	N
42	20230622	160441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5880	0	3	0.00	1328401870	225109	89.24	5840	6010	5830	7640	4120	5880	5901.30	0.17	0	1794	6106	5992	5936	5822	5766	5965	5795	26	1760	100	3640	10	1	26489500	1558	39.20	2.44	12	0.85	150.00	2407.00	8920	20220621	-34.08	4130	20230103	42.37	8790	-33.11	20230419	4130	42.37	20230103	8790	-33.11	20230419	4130	42.37	20230103	9.10	N	396300	100	26 억		44895	N	N	211	N	00	N
43	20230622	150609	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5900	20	2	0.34	1251818040	212100	84.09	5840	6010	5830	7640	4120	5880	5902.02	0.17	0	691	6106	5992	5936	5822	5766	5965	5795	26	1760	100	3640	10	1	26489500	1563	39.33	2.45	12	0.80	150.00	2407.00	8920	20220621	-33.86	4130	20230103	42.86	8790	-32.88	20230419	4130	42.86	20230103	8790	-32.88	20230419	4130	42.86	20230103	9.10	N	396300	100	26 억		44895	N	N	0	N	00	N
44	20230622	140258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5950	70	2	1.19	1071495980	181596	71.99	5840	6010	5830	7640	4120	5880	5900.44	0.17	0	1753	6106	5992	5936	5822	5766	5965	5795	26	1760	100	3640	10	1	26489500	1576	39.67	2.47	12	0.69	150.00	2407.00	8920	20220621	-33.30	4130	20230103	44.07	8790	-32.31	20230419	4130	44.07	20230103	8790	-32.31	20230419	4130	44.07	20230103	9.10	N	396300	100	26 억		44895	N	N	0	N	00	N
45	20230622	130429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5890	10	2	0.17	733508700	124676	49.43	5840	5950	5830	7640	4120	5880	5883.32	0.17	0	327	6106	5992	5936	5822	5766	5965	5795	26	1760	100	3640	10	1	26489500	1560	39.27	2.45	12	0.47	150.00	2407.00	8920	20220621	-33.97	4130	20230103	42.62	8790	-32.99	20230419	4130	42.62	20230103	8790	-32.99	20230419	4130	42.62	20230103	9.10	N	396300	100	26 억		44895	N	N	0	N	00	N
46	20230622	120335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5880	0	3	0.00	637296130	108272	42.92	5840	5950	5830	7640	4120	5880	5886.07	0.17	0	3805	6106	5992	5936	5822	5766	5965	5795	26	1760	100	3640	10	1	26489500	1558	39.20	2.44	12	0.41	150.00	2407.00	8920	20220621	-34.08	4130	20230103	42.37	8790	-33.11	20230419	4130	42.37	20230103	8790	-33.11	20230419	4130	42.37	20230103	9.10	N	396300	100	26 억		44895	N	N	0	N	00	N
47	20230622	111026	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5910	30	2	0.51	496119860	84304	33.42	5840	5950	5830	7640	4120	5880	5884.89	0.17	0	7746	6106	5992	5936	5822	5766	5965	5795	26	1760	100	3640	10	1	26489500	1566	39.40	2.46	12	0.32	150.00	2407.00	8920	20220621	-33.74	4130	20230103	43.10	8790	-32.76	20230419	4130	43.10	20230103	8790	-32.76	20230419	4130	43.10	20230103	9.10	N	396300	100	26 억		44895	N	N	0	N	00	N
48	20230622	100905	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5900	20	2	0.34	408122760	69373	27.50	5840	5950	5830	7640	4120	5880	5883.02	0.17	0	7746	6106	5992	5936	5822	5766	5965	5795	26	1760	100	3640	10	1	26489500	1563	39.33	2.45	12	0.26	150.00	2407.00	8920	20220621	-33.86	4130	20230103	42.86	8790	-32.88	20230419	4130	42.86	20230103	8790	-32.88	20230419	4130	42.86	20230103	9.10	N	396300	100	26 억		44895	N	N	0	N	00	N
49	20230622	091014	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5870	-10	5	-0.17	148097600	25327	10.04	5840	5900	5830	7640	4120	5880	5847.42	0.17	0	7206	6106	5992	5936	5822	5766	5965	5795	26	1760	100	3640	10	1	26489500	1555	39.13	2.44	12	0.10	150.00	2407.00	8920	20220621	-34.19	4130	20230103	42.13	8790	-33.22	20230419	4130	42.13	20230103	8790	-33.22	20230419	4130	42.13	20230103	9.10	N	396300	100	26 억		44895	N	N	0	N	00	N
50	20230621	160752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5880	-80	5	-1.34	1465279620	247497	89.75	5960	6050	5880	7740	4180	5960	5920.58	0.14	0	8530	6133	6046	6003	5916	5873	6025	5895	26	1780	100	3690	10	1	26489500	1558	39.20	2.44	12	0.93	150.00	2407.00	10300	20220620	-42.91	4130	20230103	42.37	8790	-33.11	20230419	4130	42.37	20230103	8920	-34.08	20220621	4130	42.37	20230103	9.16	N	396300	100	26 억		36366	N	N	192	N	00	N
51	20230621	151011	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5880	-80	5	-1.34	1364486230	230366	83.53	5960	6050	5880	7740	4180	5960	5923.12	0.14	0	8005	6133	6046	6003	5916	5873	6025	5895	26	1780	100	3690	10	1	26489500	1558	39.20	2.44	12	0.87	150.00	2407.00	10300	20220620	-42.91	4130	20230103	42.37	8790	-33.11	20230419	4130	42.37	20230103	8920	-34.08	20220621	4130	42.37	20230103	9.16	N	396300	100	26 억		36366	N	N	192	N	00	N
52	20230621	140702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5910	-50	5	-0.84	1163867180	196306	71.18	5960	6050	5880	7740	4180	5960	5928.83	0.14	0	16367	6133	6046	6003	5916	5873	6025	5895	26	1780	100	3690	10	1	26489500	1566	39.40	2.46	12	0.74	150.00	2407.00	10300	20220620	-42.62	4130	20230103	43.10	8790	-32.76	20230419	4130	43.10	20230103	8920	-33.74	20220621	4130	43.10	20230103	9.16	N	396300	100	26 억		36366	N	N	192	N	00	N
53	20230621	130332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5930	-30	5	-0.50	964817140	162537	58.94	5960	6050	5880	7740	4180	5960	5935.98	0.14	0	11186	6133	6046	6003	5916	5873	6025	5895	26	1780	100	3690	10	1	26489500	1571	39.53	2.46	12	0.61	150.00	2407.00	10300	20220620	-42.43	4130	20230103	43.58	8790	-32.54	20230419	4130	43.58	20230103	8920	-33.52	20220621	4130	43.58	20230103	9.16	N	396300	100	26 억		36366	N	N	192	N	00	N
54	20230621	120547	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5900	-60	5	-1.01	845316170	142285	51.59	5960	6050	5880	7740	4180	5960	5941.00	0.14	0	13696	6133	6046	6003	5916	5873	6025	5895	26	1780	100	3690	10	1	26489500	1563	39.33	2.45	12	0.54	150.00	2407.00	10300	20220620	-42.72	4130	20230103	42.86	8790	-32.88	20230419	4130	42.86	20230103	8920	-33.86	20220621	4130	42.86	20230103	9.16	N	396300	100	26 억		36366	N	N	192	N	00	N
55	20230621	110554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5930	-30	5	-0.50	565771610	94910	34.42	5960	6050	5890	7740	4180	5960	5961.14	0.14	0	5514	6133	6046	6003	5916	5873	6025	5895	26	1780	100	3690	10	1	26489500	1571	39.53	2.46	12	0.36	150.00	2407.00	10300	20220620	-42.43	4130	20230103	43.58	8790	-32.54	20230419	4130	43.58	20230103	8920	-33.52	20220621	4130	43.58	20230103	9.16	N	396300	100	26 억		36366	N	N	192	N	00	N
56	20230621	100843	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5960	0	3	0.00	297130220	49611	17.99	5960	6050	5960	7740	4180	5960	5989.23	0.14	0	-947	6133	6046	6003	5916	5873	6025	5895	26	1780	100	3690	10	1	26489500	1579	39.73	2.48	12	0.19	150.00	2407.00	10300	20220620	-42.14	4130	20230103	44.31	8790	-32.20	20230419	4130	44.31	20230103	8920	-33.18	20220621	4130	44.31	20230103	9.16	N	396300	100	26 억		36366	N	N	192	N	00	N
57	20230621	090711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6050	90	2	1.51	47272550	7881	2.86	5960	6050	5960	7740	4180	5960	5998.50	0.14	0	-1378	6133	6046	6003	5916	5873	6025	5895	26	1780	100	3690	10	1	26489500	1603	40.33	2.51	12	0.03	150.00	2407.00	10300	20220620	-41.26	4130	20230103	46.49	8790	-31.17	20230419	4130	46.49	20230103	8920	-32.17	20220621	4130	46.49	20230103	9.16	N	396300	100	26 억		36366	N	N	192	N	00	N
58	20230620	161029	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5960	-110	5	-1.81	1638855710	273666	92.95	6040	6090	5960	7890	4250	6070	5988.57	0.20	0	-15644	6216	6142	6086	6012	5956	6115	5985	26	1820	100	3760	10	1	26489500	1579	39.73	2.48	12	1.03	150.00	2407.00	10300	20220620	-42.14	4130	20230103	44.31	8790	-32.20	20230419	4130	44.31	20230103	10300	-42.14	20220620	4130	44.31	20230103	9.18	N	396300	100	26 억		52010	N	N	192	N	00	N
59	20230620	150557	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5970	-100	5	-1.65	1514671990	252844	85.87	6040	6090	5960	7890	4250	6070	5990.51	0.20	0	-14684	6216	6142	6086	6012	5956	6115	5985	26	1820	100	3760	10	1	26489500	1581	39.80	2.48	12	0.95	150.00	2407.00	10300	20220620	-42.04	4130	20230103	44.55	8790	-32.08	20230419	4130	44.55	20230103	10300	-42.04	20220620	4130	44.55	20230103	9.18	N	396300	100	26 억		52010	N	N	504	N	00	N
60	20230620	141018	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5970	-100	5	-1.65	1280454660	213606	72.55	6040	6090	5960	7890	4250	6070	5994.44	0.20	0	-13786	6216	6142	6086	6012	5956	6115	5985	26	1820	100	3760	10	1	26489500	1581	39.80	2.48	12	0.81	150.00	2407.00	10300	20220620	-42.04	4130	20230103	44.55	8790	-32.08	20230419	4130	44.55	20230103	10300	-42.04	20220620	4130	44.55	20230103	9.18	N	396300	100	26 억		52010	N	N	504	N	00	N
61	20230620	130442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5980	-90	5	-1.48	1104495190	184161	62.55	6040	6090	5960	7890	4250	6070	5997.41	0.20	0	-13501	6216	6142	6086	6012	5956	6115	5985	26	1820	100	3760	10	1	26489500	1584	39.87	2.48	12	0.70	150.00	2407.00	10300	20220620	-41.94	4130	20230103	44.79	8790	-31.97	20230419	4130	44.79	20230103	10300	-41.94	20220620	4130	44.79	20230103	9.18	N	396300	100	26 억		52010	N	N	504	N	00	N
62	20230620	120837	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5980	-90	5	-1.48	944327810	157350	53.44	6040	6090	5960	7890	4250	6070	6001.41	0.20	0	-13501	6216	6142	6086	6012	5956	6115	5985	26	1820	100	3760	10	1	26489500	1584	39.87	2.48	12	0.59	150.00	2407.00	10300	20220620	-41.94	4130	20230103	44.79	8790	-31.97	20230419	4130	44.79	20230103	10300	-41.94	20220620	4130	44.79	20230103	9.18	N	396300	100	26 억		52010	N	N	504	N	00	N
63	20230620	110622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6010	-60	5	-0.99	756561820	126002	42.79	6040	6090	5960	7890	4250	6070	6004.32	0.20	0	-13332	6216	6142	6086	6012	5956	6115	5985	26	1820	100	3760	10	1	26489500	1592	40.07	2.50	12	0.48	150.00	2407.00	10300	20220620	-41.65	4130	20230103	45.52	8790	-31.63	20230419	4130	45.52	20230103	10300	-41.65	20220620	4130	45.52	20230103	9.18	N	396300	100	26 억		52010	N	N	504	N	00	N
64	20230620	101020	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6020	-50	5	-0.82	536561500	89287	30.32	6040	6090	5960	7890	4250	6070	6009.35	0.20	0	-5917	6216	6142	6086	6012	5956	6115	5985	26	1820	100	3760	10	1	26489500	1595	40.13	2.50	12	0.34	150.00	2407.00	10300	20220620	-41.55	4130	20230103	45.76	8790	-31.51	20230419	4130	45.76	20230103	10300	-41.55	20220620	4130	45.76	20230103	9.18	N	396300	100	26 억		52010	N	N	504	N	00	N
65	20230620	090116	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6090	20	2	0.33	19302030	3192	1.08	6040	6090	6040	7890	4250	6070	6046.41	0.20	0	-164	6216	6142	6086	6012	5956	6115	5985	26	1820	100	3760	10	1	26489500	1613	40.60	2.53	12	0.01	150.00	2407.00	10300	20220620	-40.87	4130	20230103	47.46	8790	-30.72	20230419	4130	47.46	20230103	10300	-40.87	20220620	4130	47.46	20230103	9.18	N	396300	100	26 억		52010	N	N	504	N	00	N
66	20230619	160418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6070	-60	5	-0.98	1753656110	289470	97.70	6150	6160	6030	7960	4300	6130	6058.15	0.23	0	-783	6283	6206	6153	6076	6023	6180	6050	26	1830	100	3800	10	1	26489500	1608	40.47	2.52	12	1.09	150.00	2407.00	10300	20220620	-41.07	4130	20230103	46.97	8790	-30.94	20230419	4130	46.97	20230103	10300	-41.07	20220620	4130	46.97	20230103	9.38	N	396300	100	26 억		59820	N	N	504	N	00	N
67	20230619	150346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6060	-70	5	-1.14	1661325750	274247	92.56	6150	6160	6030	7960	4300	6130	6057.76	0.23	0	-3886	6283	6206	6153	6076	6023	6180	6050	26	1830	100	3800	10	1	26489500	1605	40.40	2.52	12	1.04	150.00	2407.00	10300	20220620	-41.17	4130	20230103	46.73	8790	-31.06	20230419	4130	46.73	20230103	10300	-41.17	20220620	4130	46.73	20230103	9.38	N	396300	100	26 억		59820	N	N	0	N	00	N
68	20230619	140133	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6050	-80	5	-1.31	1503220320	248093	83.74	6150	6160	6030	7960	4300	6130	6059.09	0.23	0	-7092	6283	6206	6153	6076	6023	6180	6050	26	1830	100	3800	10	1	26489500	1603	40.33	2.51	12	0.94	150.00	2407.00	10300	20220620	-41.26	4130	20230103	46.49	8790	-31.17	20230419	4130	46.49	20230103	10300	-41.26	20220620	4130	46.49	20230103	9.38	N	396300	100	26 억		59820	N	N	0	N	00	N
69	20230619	130429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6040	-90	5	-1.47	1304695810	215251	72.65	6150	6160	6030	7960	4300	6130	6061.26	0.23	0	-6871	6283	6206	6153	6076	6023	6180	6050	26	1830	100	3800	10	1	26489500	1600	40.27	2.51	12	0.81	150.00	2407.00	10300	20220620	-41.36	4130	20230103	46.25	8790	-31.29	20230419	4130	46.25	20230103	10300	-41.36	20220620	4130	46.25	20230103	9.38	N	396300	100	26 억		59820	N	N	0	N	00	N
70	20230619	120413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6050	-80	5	-1.31	1167653550	192581	65.00	6150	6160	6030	7960	4300	6130	6063.17	0.23	0	-5278	6283	6206	6153	6076	6023	6180	6050	26	1830	100	3800	10	1	26489500	1603	40.33	2.51	12	0.73	150.00	2407.00	10300	20220620	-41.26	4130	20230103	46.49	8790	-31.17	20230419	4130	46.49	20230103	10300	-41.26	20220620	4130	46.49	20230103	9.38	N	396300	100	26 억		59820	N	N	0	N	00	N
71	20230619	110333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6090	-40	5	-0.65	895444260	147550	49.80	6150	6160	6030	7960	4300	6130	6068.74	0.23	0	-8565	6283	6206	6153	6076	6023	6180	6050	26	1830	100	3800	10	1	26489500	1613	40.60	2.53	12	0.56	150.00	2407.00	10300	20220620	-40.87	4130	20230103	47.46	8790	-30.72	20230419	4130	47.46	20230103	10300	-40.87	20220620	4130	47.46	20230103	9.38	N	396300	100	26 억		59820	N	N	0	N	00	N
72	20230619	100421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6060	-70	5	-1.14	696280160	114763	38.73	6150	6160	6030	7960	4300	6130	6067.09	0.23	0	-14057	6283	6206	6153	6076	6023	6180	6050	26	1830	100	3800	10	1	26489500	1605	40.40	2.52	12	0.43	150.00	2407.00	10300	20220620	-41.17	4130	20230103	46.73	8790	-31.06	20230419	4130	46.73	20230103	10300	-41.17	20220620	4130	46.73	20230103	9.38	N	396300	100	26 억		59820	N	N	0	N	00	N
73	20230619	090624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6090	-40	5	-0.65	122279300	19992	6.75	6150	6160	6090	7960	4300	6130	6116.39	0.23	0	-10035	6283	6206	6153	6076	6023	6180	6050	26	1830	100	3800	10	1	26489500	1613	40.60	2.53	12	0.08	150.00	2407.00	10300	20220620	-40.87	4130	20230103	47.46	8790	-30.72	20230419	4130	47.46	20230103	10300	-40.87	20220620	4130	47.46	20230103	9.38	N	396300	100	26 억		59820	N	N	0	N	00	N
74	20230616	160733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6130	30	2	0.49	1800896640	292885	79.26	6150	6230	6100	7930	4270	6100	6148.85	0.11	0	29889	6353	6226	6153	6026	5953	6190	5990	26	1830	100	3780	10	1	26489500	1624	40.87	2.55	12	1.11	150.00	2407.00	10300	20220620	-40.49	4130	20230103	48.43	8790	-30.26	20230419	4130	48.43	20230103	10300	-40.49	20220620	4130	48.43	20230103	9.38	N	396300	100	26 억		29933	N	N	0	N	00	N
75	20230616	150517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6130	30	2	0.49	1573707800	255698	69.20	6150	6230	6100	7930	4270	6100	6154.56	0.11	0	23736	6353	6226	6153	6026	5953	6190	5990	26	1830	100	3780	10	1	26489500	1624	40.87	2.55	12	0.97	150.00	2407.00	10300	20220620	-40.49	4130	20230103	48.43	8790	-30.26	20230419	4130	48.43	20230103	10300	-40.49	20220620	4130	48.43	20230103	9.38	N	396300	100	26 억		29933	N	N	0	N	00	N
76	20230616	140356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6120	20	2	0.33	1383283710	224578	60.78	6150	6230	6100	7930	4270	6100	6159.48	0.11	0	22765	6353	6226	6153	6026	5953	6190	5990	26	1830	100	3780	10	1	26489500	1621	40.80	2.54	12	0.85	150.00	2407.00	10300	20220620	-40.58	4130	20230103	48.18	8790	-30.38	20230419	4130	48.18	20230103	10300	-40.58	20220620	4130	48.18	20230103	9.38	N	396300	100	26 억		29933	N	N	0	N	00	N
77	20230616	130153	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6190	90	2	1.48	1136831390	184421	49.91	6150	6230	6100	7930	4270	6100	6164.33	0.11	0	26093	6353	6226	6153	6026	5953	6190	5990	26	1830	100	3780	10	1	26489500	1640	41.27	2.57	12	0.70	150.00	2407.00	10300	20220620	-39.90	4130	20230103	49.88	8790	-29.58	20230419	4130	49.88	20230103	10300	-39.90	20220620	4130	49.88	20230103	9.38	N	396300	100	26 억		29933	N	N	0	N	00	N
78	20230616	120614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6180	80	2	1.31	1009369730	163799	44.33	6150	6230	6100	7930	4270	6100	6162.25	0.11	0	25240	6353	6226	6153	6026	5953	6190	5990	26	1830	100	3780	10	1	26489500	1637	41.20	2.57	12	0.62	150.00	2407.00	10300	20220620	-40.00	4130	20230103	49.64	8790	-29.69	20230419	4130	49.64	20230103	10300	-40.00	20220620	4130	49.64	20230103	9.38	N	396300	100	26 억		29933	N	N	0	N	00	N
79	20230616	110237	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6160	60	2	0.98	958571830	155576	42.10	6150	6230	6100	7930	4270	6100	6161.44	0.11	0	25562	6353	6226	6153	6026	5953	6190	5990	26	1830	100	3780	10	1	26489500	1632	41.07	2.56	12	0.59	150.00	2407.00	10300	20220620	-40.19	4130	20230103	49.15	8790	-29.92	20230419	4130	49.15	20230103	10300	-40.19	20220620	4130	49.15	20230103	9.38	N	396300	100	26 억		29933	N	N	0	N	00	N
80	20230616	100419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6150	50	2	0.82	416903710	67959	18.39	6150	6170	6100	7930	4270	6100	6134.64	0.11	0	8502	6353	6226	6153	6026	5953	6190	5990	26	1830	100	3780	10	1	26489500	1629	41.00	2.56	12	0.26	150.00	2407.00	10300	20220620	-40.29	4130	20230103	48.91	8790	-30.03	20230419	4130	48.91	20230103	10300	-40.29	20220620	4130	48.91	20230103	9.38	N	396300	100	26 억		29933	N	N	0	N	00	N
81	20230616	090943	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6150	50	2	0.82	111923040	18210	4.93	6150	6170	6110	7930	4270	6100	6146.24	0.11	0	-6	6353	6226	6153	6026	5953	6190	5990	26	1830	100	3780	10	1	26489500	1629	41.00	2.56	12	0.07	150.00	2407.00	10300	20220620	-40.29	4130	20230103	48.91	8790	-30.03	20230419	4130	48.91	20230103	10300	-40.29	20220620	4130	48.91	20230103	9.38	N	396300	100	26 억		29933	N	N	0	N	00	N
82	20230615	150424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6110	-100	5	-1.61	2012371630	326944	76.62	6230	6280	6080	8070	4350	6210	6155.10	0.11	0	867	6563	6386	6273	6096	5983	6330	6040	26	1860	100	3850	10	1	26489500	1619	40.73	2.54	12	1.23	150.00	2407.00	10300	20220620	-40.68	4130	20230103	47.94	8790	-30.49	20230419	4130	47.94	20230103	10300	-40.68	20220620	4130	47.94	20230103	9.50	N	396300	100	26 억		29332	N	N	0	N	00	N
83	20230615	141004	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6140	-70	5	-1.13	1720681810	279334	65.46	6230	6280	6080	8070	4350	6210	6159.94	0.11	0	1020	6563	6386	6273	6096	5983	6330	6040	26	1860	100	3850	10	1	26489500	1626	40.93	2.55	12	1.05	150.00	2407.00	10300	20220620	-40.39	4130	20230103	48.67	8790	-30.15	20230419	4130	48.67	20230103	10300	-40.39	20220620	4130	48.67	20230103	9.50	N	396300	100	26 억		29332	N	N	0	N	00	N
84	20230615	130346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6120	-90	5	-1.45	1507917380	244609	57.33	6230	6280	6080	8070	4350	6210	6164.60	0.11	0	2412	6563	6386	6273	6096	5983	6330	6040	26	1860	100	3850	10	1	26489500	1621	40.80	2.54	12	0.92	150.00	2407.00	10300	20220620	-40.58	4130	20230103	48.18	8790	-30.38	20230419	4130	48.18	20230103	10300	-40.58	20220620	4130	48.18	20230103	9.50	N	396300	100	26 억		29332	N	N	0	N	00	N
85	20230615	120630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6130	-80	5	-1.29	1299070530	210450	49.32	6230	6280	6080	8070	4350	6210	6172.82	0.11	0	3465	6563	6386	6273	6096	5983	6330	6040	26	1860	100	3850	10	1	26489500	1624	40.87	2.55	12	0.79	150.00	2407.00	10300	20220620	-40.49	4130	20230103	48.43	8790	-30.26	20230419	4130	48.43	20230103	10300	-40.49	20220620	4130	48.43	20230103	9.50	N	396300	100	26 억		29332	N	N	0	N	00	N
86	20230615	110428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6100	-110	5	-1.77	1030331910	166355	38.99	6230	6280	6100	8070	4350	6210	6193.57	0.11	0	333	6563	6386	6273	6096	5983	6330	6040	26	1860	100	3850	10	1	26489500	1616	40.67	2.53	12	0.63	150.00	2407.00	10300	20220620	-40.78	4130	20230103	47.70	8790	-30.60	20230419	4130	47.70	20230103	10300	-40.78	20220620	4130	47.70	20230103	9.50	N	396300	100	26 억		29332	N	N	0	N	00	N
87	20230611	184926	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6250	-10	5	-0.16	1915395860	305121	84.47	6330	6370	6200	8130	4390	6260	6278.15	0.17	-12222	-12227	6473	6366	6313	6206	6153	6340	6180	26	1870	100	3880	10	1	26489500	1656	41.67	2.60	12	1.15	150.00	2407.00	10300	20220620	-39.32	4130	20230103	51.33	8790	-28.90	20230419	4130	51.33	20230103	10300	-39.32	20220620	4130	51.33	20230103	9.30	N	396300	100	26 억		46330	N	N	0	N	00	N