KissMeData/060380/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	160526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	45	2	1.70	1661085150	622080	119.99	2670	2715	2635	3435	1855	2645	2670.16	1.10	0	-97079	2745	2695	2625	2575	2505	2660	2540	99	790	500	1850	5	1	19700000	530	10.67	0.68	12	3.16	252.00	3938.00	3000	20220720	-10.33	1810	20230103	48.62	2900	-7.24	20230628	1810	48.62	20230103	3000	-10.33	20220720	1810	48.62	20230103	1.10	N	060380	500	98 억		217542	N	N	0	N	00	N
3	20230630	150529	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	30	2	1.13	1536697040	575735	111.05	2670	2715	2635	3435	1855	2645	2669.19	1.10	0	-95449	2745	2695	2625	2575	2505	2660	2540	99	790	500	1850	5	1	19700000	527	10.62	0.68	12	2.92	252.00	3938.00	3000	20220720	-10.83	1810	20230103	47.79	2900	-7.76	20230628	1810	47.79	20230103	3000	-10.83	20220720	1810	47.79	20230103	1.10	N	060380	500	98 억		217542	N	N	0	N	00	N
4	20230630	140527	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	15	2	0.57	1454694900	545107	105.15	2670	2715	2635	3435	1855	2645	2668.73	1.10	0	-91711	2745	2695	2625	2575	2505	2660	2540	99	790	500	1850	5	1	19700000	524	10.56	0.68	12	2.77	252.00	3938.00	3000	20220720	-11.33	1810	20230103	46.96	2900	-8.28	20230628	1810	46.96	20230103	3000	-11.33	20220720	1810	46.96	20230103	1.10	N	060380	500	98 억		217542	N	N	0	N	00	N
5	20230630	130528	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	40	2	1.51	1404905670	526410	101.54	2670	2715	2635	3435	1855	2645	2668.93	1.10	0	-88983	2745	2695	2625	2575	2505	2660	2540	99	790	500	1850	5	1	19700000	529	10.65	0.68	12	2.67	252.00	3938.00	3000	20220720	-10.50	1810	20230103	48.34	2900	-7.41	20230628	1810	48.34	20230103	3000	-10.50	20220720	1810	48.34	20230103	1.10	N	060380	500	98 억		217542	N	N	0	N	00	N
6	20230630	120525	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	45	2	1.70	1187625900	445104	85.86	2670	2715	2635	3435	1855	2645	2668.30	1.10	0	-83477	2745	2695	2625	2575	2505	2660	2540	99	790	500	1850	5	1	19700000	530	10.67	0.68	12	2.26	252.00	3938.00	3000	20220720	-10.33	1810	20230103	48.62	2900	-7.24	20230628	1810	48.62	20230103	3000	-10.33	20220720	1810	48.62	20230103	1.10	N	060380	500	98 억		217542	N	N	0	N	00	N
7	20230630	110527	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	20	2	0.76	1033793035	387645	74.77	2670	2715	2635	3435	1855	2645	2666.96	1.10	0	-73935	2745	2695	2625	2575	2505	2660	2540	99	790	500	1850	5	1	19700000	525	10.58	0.68	12	1.97	252.00	3938.00	3000	20220720	-11.17	1810	20230103	47.24	2900	-8.10	20230628	1810	47.24	20230103	3000	-11.17	20220720	1810	47.24	20230103	1.10	N	060380	500	98 억		217542	N	N	0	N	00	N
8	20230630	100527	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	30	2	1.13	632993015	237526	45.82	2670	2690	2635	3435	1855	2645	2665.11	1.10	0	-67894	2745	2695	2625	2575	2505	2660	2540	99	790	500	1850	5	1	19700000	527	10.62	0.68	12	1.21	252.00	3938.00	3000	20220720	-10.83	1810	20230103	47.79	2900	-7.76	20230628	1810	47.79	20230103	3000	-10.83	20220720	1810	47.79	20230103	1.10	N	060380	500	98 억		217542	N	N	0	N	00	N
9	20230630	090529	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	30	2	1.13	128473865	48134	9.28	2670	2685	2650	3435	1855	2645	2670.10	1.10	0	-9454	2745	2695	2625	2575	2505	2660	2540	99	790	500	1850	5	1	19700000	527	10.62	0.68	12	0.24	252.00	3938.00	3000	20220720	-10.83	1810	20230103	47.79	2900	-7.76	20230628	1810	47.79	20230103	3000	-10.83	20220720	1810	47.79	20230103	1.10	N	060380	500	98 억		217542	N	N	0	N	00	N
10	20230629	160527	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	-35	5	-1.31	1330901785	509064	18.06	2655	2675	2555	3480	1880	2680	2614.34	1.63	0	-103557	3063	2871	2708	2516	2353	2967	2612	99	800	500	1870	5	1	19700000	521	10.50	0.67	12	2.58	252.00	3938.00	3000	20220720	-11.83	1810	20230103	46.13	2900	-8.79	20230628	1810	46.13	20230103	3000	-11.83	20220720	1810	46.13	20230103	1.07	N	060380	500	98 억		321044	N	N	0	N	00	N
11	20230629	150524	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	-35	5	-1.31	1209553790	462901	16.42	2655	2675	2555	3480	1880	2680	2612.99	1.63	0	-89610	3063	2871	2708	2516	2353	2967	2612	99	800	500	1870	5	1	19700000	521	10.50	0.67	12	2.35	252.00	3938.00	3000	20220720	-11.83	1810	20230103	46.13	2900	-8.79	20230628	1810	46.13	20230103	3000	-11.83	20220720	1810	46.13	20230103	1.07	N	060380	500	98 억		321044	N	N	0	N	00	N
12	20230629	140524	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2575	-105	5	-3.92	743005400	286031	10.15	2655	2660	2555	3480	1880	2680	2597.64	1.63	0	-15912	3063	2871	2708	2516	2353	2967	2612	99	800	500	1870	5	1	19700000	507	10.22	0.65	12	1.45	252.00	3938.00	3000	20220720	-14.17	1810	20230103	42.27	2900	-11.21	20230628	1810	42.27	20230103	3000	-14.17	20220720	1810	42.27	20230103	1.07	N	060380	500	98 억		321044	N	N	0	N	00	N
13	20230629	130524	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2580	-100	5	-3.73	672278770	258649	9.18	2655	2660	2555	3480	1880	2680	2599.19	1.63	0	-13683	3063	2871	2708	2516	2353	2967	2612	99	800	500	1870	5	1	19700000	508	10.24	0.66	12	1.31	252.00	3938.00	3000	20220720	-14.00	1810	20230103	42.54	2900	-11.03	20230628	1810	42.54	20230103	3000	-14.00	20220720	1810	42.54	20230103	1.07	N	060380	500	98 억		321044	N	N	0	N	00	N
14	20230629	120526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2585	-95	5	-3.54	567302375	218390	7.75	2655	2660	2555	3480	1880	2680	2597.66	1.63	0	-9672	3063	2871	2708	2516	2353	2967	2612	99	800	500	1870	5	1	19700000	509	10.26	0.66	12	1.11	252.00	3938.00	3000	20220720	-13.83	1810	20230103	42.82	2900	-10.86	20230628	1810	42.82	20230103	3000	-13.83	20220720	1810	42.82	20230103	1.07	N	060380	500	98 억		321044	N	N	0	N	00	N
15	20230629	110525	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2575	-105	5	-3.92	454484790	174833	6.20	2655	2660	2555	3480	1880	2680	2599.54	1.63	0	-8529	3063	2871	2708	2516	2353	2967	2612	99	800	500	1870	5	1	19700000	507	10.22	0.65	12	0.89	252.00	3938.00	3000	20220720	-14.17	1810	20230103	42.27	2900	-11.21	20230628	1810	42.27	20230103	3000	-14.17	20220720	1810	42.27	20230103	1.07	N	060380	500	98 억		321044	N	N	0	N	00	N
16	20230629	100526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2580	-100	5	-3.73	308305915	117980	4.19	2655	2660	2580	3480	1880	2680	2613.20	1.63	0	-2714	3063	2871	2708	2516	2353	2967	2612	99	800	500	1870	5	1	19700000	508	10.24	0.66	12	0.60	252.00	3938.00	3000	20220720	-14.00	1810	20230103	42.54	2900	-11.03	20230628	1810	42.54	20230103	3000	-14.00	20220720	1810	42.54	20230103	1.07	N	060380	500	98 억		321044	N	N	0	N	00	N
17	20230629	090519	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	-30	5	-1.12	34157075	12895	0.46	2655	2655	2635	3480	1880	2680	2648.86	1.63	0	-1201	3063	2871	2708	2516	2353	2967	2612	99	800	500	1870	5	1	19700000	522	10.52	0.67	12	0.07	252.00	3938.00	3000	20220720	-11.67	1810	20230103	46.41	2900	-8.62	20230628	1810	46.41	20230103	3000	-11.67	20220720	1810	46.41	20230103	1.07	N	060380	500	98 억		321044	N	N	0	N	00	N
18	20230628	160519	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	145	2	5.72	7694687280	2808685	362.08	2560	2900	2545	3295	1775	2535	2739.74	1.60	0	3419	2818	2676	2563	2421	2308	2662	2407	99	760	500	1770	5	1	19700000	528	10.63	0.68	12	14.26	252.00	3938.00	3000	20220720	-10.67	1810	20230103	48.07	2900	-7.59	20230628	1810	48.07	20230103	3000	-10.67	20220720	1810	48.07	20230103	0.96	N	060380	500	98 억		314576	N	N	0	N	00	N
19	20230628	150523	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2640	105	2	4.14	7435239415	2710794	349.46	2560	2900	2545	3295	1775	2535	2742.85	1.60	0	11781	2818	2676	2563	2421	2308	2662	2407	99	760	500	1770	5	1	19700000	520	10.48	0.67	12	13.76	252.00	3938.00	3000	20220720	-12.00	1810	20230103	45.86	2900	-8.97	20230628	1810	45.86	20230103	3000	-12.00	20220720	1810	45.86	20230103	0.96	N	060380	500	98 억		314576	N	N	0	N	00	N
20	20230628	140521	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	115	2	4.54	7244321425	2638388	340.12	2560	2900	2545	3295	1775	2535	2745.76	1.60	0	9804	2818	2676	2563	2421	2308	2662	2407	99	760	500	1770	5	1	19700000	522	10.52	0.67	12	13.39	252.00	3938.00	3000	20220720	-11.67	1810	20230103	46.41	2900	-8.62	20230628	1810	46.41	20230103	3000	-11.67	20220720	1810	46.41	20230103	0.96	N	060380	500	98 억		314576	N	N	0	N	00	N
21	20230628	130522	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	135	2	5.33	7000556595	2545835	328.19	2560	2900	2545	3295	1775	2535	2749.83	1.60	0	-416	2818	2676	2563	2421	2308	2662	2407	99	760	500	1770	5	1	19700000	526	10.60	0.68	12	12.92	252.00	3938.00	3000	20220720	-11.00	1810	20230103	47.51	2900	-7.93	20230628	1810	47.51	20230103	3000	-11.00	20220720	1810	47.51	20230103	0.96	N	060380	500	98 억		314576	N	N	0	N	00	N
22	20230628	120504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	125	2	4.93	6825745365	2479990	319.70	2560	2900	2545	3295	1775	2535	2752.35	1.60	0	-14007	2818	2676	2563	2421	2308	2662	2407	99	760	500	1770	5	1	19700000	524	10.56	0.68	12	12.59	252.00	3938.00	3000	20220720	-11.33	1810	20230103	46.96	2900	-8.28	20230628	1810	46.96	20230103	3000	-11.33	20220720	1810	46.96	20230103	0.96	N	060380	500	98 억		314576	N	N	0	N	00	N
23	20230628	110526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	145	2	5.72	1680666365	633248	81.63	2560	2715	2545	3295	1775	2535	2654.09	1.60	0	7841	2818	2676	2563	2421	2308	2662	2407	99	760	500	1770	5	1	19700000	528	10.63	0.68	12	3.21	252.00	3938.00	3000	20220720	-10.67	1810	20230103	48.07	2875	-6.78	20230623	1810	48.07	20230103	3000	-10.67	20220720	1810	48.07	20230103	0.96	N	060380	500	98 억		314576	N	N	0	N	00	N
24	20230628	100526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	100	2	3.94	1148561100	434307	55.99	2560	2700	2545	3295	1775	2535	2644.65	1.60	0	-5370	2818	2676	2563	2421	2308	2662	2407	99	760	500	1770	5	1	19700000	519	10.46	0.67	12	2.20	252.00	3938.00	3000	20220720	-12.17	1810	20230103	45.58	2875	-8.35	20230623	1810	45.58	20230103	3000	-12.17	20220720	1810	45.58	20230103	0.96	N	060380	500	98 억		314576	N	N	0	N	00	N
25	20230628	090522	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2570	35	2	1.38	136774100	52887	6.82	2560	2620	2560	3295	1775	2535	2586.43	1.60	0	8529	2818	2676	2563	2421	2308	2662	2407	99	760	500	1770	5	1	19700000	506	10.20	0.65	12	0.27	252.00	3938.00	3000	20220720	-14.33	1810	20230103	41.99	2875	-10.61	20230623	1810	41.99	20230103	3000	-14.33	20220720	1810	41.99	20230103	0.96	N	060380	500	98 억		314576	N	N	0	N	00	N
26	20230627	160523	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2535	10	2	0.40	1988122530	771332	225.67	2535	2705	2450	3280	1770	2525	2577.61	1.55	0	12454	2601	2562	2521	2482	2441	2582	2502	99	755	500	1760	5	1	19700000	499	10.06	0.64	12	3.92	252.00	3938.00	3000	20220720	-15.50	1810	20230103	40.06	2875	-11.83	20230623	1810	40.06	20230103	3000	-15.50	20220720	1810	40.06	20230103	1.04	N	060380	500	98 억		304544	N	N	0	N	00	N
27	20230627	150526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2540	15	2	0.59	1872358495	725629	212.30	2535	2705	2450	3280	1770	2525	2580.32	1.55	0	2607	2601	2562	2521	2482	2441	2582	2502	99	755	500	1760	5	1	19700000	500	10.08	0.64	12	3.68	252.00	3938.00	3000	20220720	-15.33	1810	20230103	40.33	2875	-11.65	20230623	1810	40.33	20230103	3000	-15.33	20220720	1810	40.33	20230103	1.04	N	060380	500	98 억		304544	N	N	0	N	00	N
28	20230627	140532	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	-15	5	-0.59	386652140	155255	45.42	2535	2550	2450	3280	1770	2525	2490.43	1.55	0	30519	2601	2562	2521	2482	2441	2582	2502	99	755	500	1760	5	1	19700000	494	9.96	0.64	12	0.79	252.00	3938.00	3000	20220720	-16.33	1810	20230103	38.67	2875	-12.70	20230623	1810	38.67	20230103	3000	-16.33	20220720	1810	38.67	20230103	1.04	N	060380	500	98 억		304544	N	N	0	N	00	N
29	20230627	130530	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2515	-10	5	-0.40	333683560	134187	39.26	2535	2550	2450	3280	1770	2525	2486.71	1.55	0	27222	2601	2562	2521	2482	2441	2582	2502	99	755	500	1760	5	1	19700000	495	9.98	0.64	12	0.68	252.00	3938.00	3000	20220720	-16.17	1810	20230103	38.95	2875	-12.52	20230623	1810	38.95	20230103	3000	-16.17	20220720	1810	38.95	20230103	1.04	N	060380	500	98 억		304544	N	N	0	N	00	N
30	20230627	120533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2495	-30	5	-1.19	280710160	112888	33.03	2535	2550	2450	3280	1770	2525	2486.62	1.55	0	16845	2601	2562	2521	2482	2441	2582	2502	99	755	500	1760	5	1	19700000	492	9.90	0.63	12	0.57	252.00	3938.00	3000	20220720	-16.83	1810	20230103	37.85	2875	-13.22	20230623	1810	37.85	20230103	3000	-16.83	20220720	1810	37.85	20230103	1.04	N	060380	500	98 억		304544	N	N	0	N	00	N
31	20230627	110534	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	-25	5	-0.99	251959430	101369	29.66	2535	2550	2450	3280	1770	2525	2485.57	1.55	0	13657	2601	2562	2521	2482	2441	2582	2502	99	755	500	1760	5	1	19700000	493	9.92	0.63	12	0.51	252.00	3938.00	3000	20220720	-16.67	1810	20230103	38.12	2875	-13.04	20230623	1810	38.12	20230103	3000	-16.67	20220720	1810	38.12	20230103	1.04	N	060380	500	98 억		304544	N	N	0	N	00	N
32	20230627	100521	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2475	-50	5	-1.98	209722275	84383	24.69	2535	2550	2450	3280	1770	2525	2485.36	1.55	0	8958	2601	2562	2521	2482	2441	2582	2502	99	755	500	1760	5	1	19700000	488	9.82	0.63	12	0.43	252.00	3938.00	3000	20220720	-17.50	1810	20230103	36.74	2875	-13.91	20230623	1810	36.74	20230103	3000	-17.50	20220720	1810	36.74	20230103	1.04	N	060380	500	98 억		304544	N	N	0	N	00	N
33	20230627	090523	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2515	-10	5	-0.40	25848000	10227	2.99	2535	2550	2515	3280	1770	2525	2527.43	1.55	0	-3137	2601	2562	2521	2482	2441	2582	2502	99	755	500	1760	5	1	19700000	495	9.98	0.64	12	0.05	252.00	3938.00	3000	20220720	-16.17	1810	20230103	38.95	2875	-12.52	20230623	1810	38.95	20230103	3000	-16.17	20220720	1810	38.95	20230103	1.04	N	060380	500	98 억		304544	N	N	0	N	00	N
34	20230626	160522	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2525	20	2	0.80	857835840	340221	8.60	2490	2560	2480	3255	1755	2505	2521.40	1.50	0	866	3048	2776	2603	2331	2158	2912	2467	99	750	500	1750	5	1	19700000	497	10.02	0.64	12	1.73	252.00	3938.00	3000	20220720	-15.83	1810	20230103	39.50	2875	-12.17	20230623	1810	39.50	20230103	3000	-15.83	20220720	1810	39.50	20230103	1.06	N	060380	500	98 억		296361	N	N	0	N	00	N
35	20230626	150525	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2520	15	2	0.60	791677980	314008	7.94	2490	2560	2480	3255	1755	2505	2521.20	1.50	0	-1372	3048	2776	2603	2331	2158	2912	2467	99	750	500	1750	5	1	19700000	496	10.00	0.64	12	1.59	252.00	3938.00	3000	20220720	-16.00	1810	20230103	39.23	2875	-12.35	20230623	1810	39.23	20230103	3000	-16.00	20220720	1810	39.23	20230103	1.06	N	060380	500	98 억		296361	N	N	0	N	00	N
36	20230626	140525	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	-5	5	-0.20	634591895	252038	6.37	2490	2555	2480	3255	1755	2505	2517.84	1.50	0	12412	3048	2776	2603	2331	2158	2912	2467	99	750	500	1750	5	1	19700000	493	9.92	0.63	12	1.28	252.00	3938.00	3000	20220720	-16.67	1810	20230103	38.12	2875	-13.04	20230623	1810	38.12	20230103	3000	-16.67	20220720	1810	38.12	20230103	1.06	N	060380	500	98 억		296361	N	N	0	N	00	N
37	20230626	130524	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	0	3	0.00	585383215	232327	5.87	2490	2555	2490	3255	1755	2505	2519.65	1.50	0	11509	3048	2776	2603	2331	2158	2912	2467	99	750	500	1750	5	1	19700000	493	9.94	0.64	12	1.18	252.00	3938.00	3000	20220720	-16.50	1810	20230103	38.40	2875	-12.87	20230623	1810	38.40	20230103	3000	-16.50	20220720	1810	38.40	20230103	1.06	N	060380	500	98 억		296361	N	N	0	N	00	N
38	20230626	120521	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2525	20	2	0.80	481970885	191149	4.83	2490	2555	2490	3255	1755	2505	2521.44	1.50	0	-874	3048	2776	2603	2331	2158	2912	2467	99	750	500	1750	5	1	19700000	497	10.02	0.64	12	0.97	252.00	3938.00	3000	20220720	-15.83	1810	20230103	39.50	2875	-12.17	20230623	1810	39.50	20230103	3000	-15.83	20220720	1810	39.50	20230103	1.06	N	060380	500	98 억		296361	N	N	0	N	00	N
39	20230626	110521	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2530	25	2	1.00	386026185	153370	3.88	2490	2550	2490	3255	1755	2505	2516.96	1.50	0	4700	3048	2776	2603	2331	2158	2912	2467	99	750	500	1750	5	1	19700000	498	10.04	0.64	12	0.78	252.00	3938.00	3000	20220720	-15.67	1810	20230103	39.78	2875	-12.00	20230623	1810	39.78	20230103	3000	-15.67	20220720	1810	39.78	20230103	1.06	N	060380	500	98 억		296361	N	N	0	N	00	N
40	20230626	100522	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	0	3	0.00	260460655	103660	2.62	2490	2545	2490	3255	1755	2505	2512.64	1.50	0	-2012	3048	2776	2603	2331	2158	2912	2467	99	750	500	1750	5	1	19700000	493	9.94	0.64	12	0.53	252.00	3938.00	3000	20220720	-16.50	1810	20230103	38.40	2875	-12.87	20230623	1810	38.40	20230103	3000	-16.50	20220720	1810	38.40	20230103	1.06	N	060380	500	98 억		296361	N	N	0	N	00	N
41	20230626	090523	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	5	2	0.20	72075970	28785	0.73	2490	2535	2490	3255	1755	2505	2503.94	1.50	0	-40	3048	2776	2603	2331	2158	2912	2467	99	750	500	1750	5	1	19700000	494	9.96	0.64	12	0.15	252.00	3938.00	3000	20220720	-16.33	1810	20230103	38.67	2875	-12.70	20230623	1810	38.67	20230103	3000	-16.33	20220720	1810	38.67	20230103	1.06	N	060380	500	98 억		296361	N	N	0	N	00	N
42	20230623	165746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	75	2	3.09	10527778000	3947699	3806.70	2430	2875	2430	3155	1705	2430	2667.17	1.40	0	23278	2536	2482	2456	2402	2376	2470	2390	99	725	500	1700	5	1	19700000	493	9.94	0.64	12	20.04	252.00	3938.00	3000	20220720	-16.50	1810	20230103	38.40	2875	-12.87	20230623	1810	38.40	20230103	3000	-16.50	20220720	1810	38.40	20230103	1.08	N	060380	500	98 억		275487	N	N	0	N	00	N
43	20230623	140428	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	70	2	2.88	10064074485	3761355	3627.01	2430	2875	2430	3155	1705	2430	2675.65	1.40	0	-9992	2536	2482	2456	2402	2376	2470	2390	99	725	500	1700	5	1	19700000	493	9.92	0.63	12	19.09	252.00	3938.00	3000	20220720	-16.67	1810	20230103	38.12	2875	-13.04	20230623	1810	38.12	20230103	3000	-16.67	20220720	1810	38.12	20230103	1.08	N	060380	500	98 억		275487	N	N	0	N	00	N
44	20230622	161012	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2430	-40	5	-1.62	248666865	100947	72.90	2450	2510	2430	3210	1730	2470	2463.40	1.35	0	9386	2546	2507	2466	2427	2386	2487	2407	99	740	500	1720	5	1	19700000	479	9.64	0.62	12	0.51	252.00	3938.00	3000	20220720	-19.00	1810	20230103	34.25	2750	-11.64	20230615	1810	34.25	20230103	3000	-19.00	20220720	1810	34.25	20230103	1.21	N	060380	500	98 억		266088	N	N	0	N	00	N
45	20230622	150416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2455	-15	5	-0.61	216240385	87654	63.30	2450	2510	2440	3210	1730	2470	2466.98	1.35	0	6401	2546	2507	2466	2427	2386	2487	2407	99	740	500	1720	5	1	19700000	484	9.74	0.62	12	0.44	252.00	3938.00	3000	20220720	-18.17	1810	20230103	35.64	2750	-10.73	20230615	1810	35.64	20230103	3000	-18.17	20220720	1810	35.64	20230103	1.21	N	060380	500	98 억		266088	N	N	0	N	00	N
46	20230622	140544	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2465	-5	5	-0.20	174429500	70562	50.96	2450	2510	2440	3210	1730	2470	2472.00	1.35	0	4715	2546	2507	2466	2427	2386	2487	2407	99	740	500	1720	5	1	19700000	486	9.78	0.63	12	0.36	252.00	3938.00	3000	20220720	-17.83	1810	20230103	36.19	2750	-10.36	20230615	1810	36.19	20230103	3000	-17.83	20220720	1810	36.19	20230103	1.21	N	060380	500	98 억		266088	N	N	0	N	00	N
47	20230622	130523	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2475	5	2	0.20	131388980	53176	38.40	2450	2510	2440	3210	1730	2470	2470.83	1.35	0	4964	2546	2507	2466	2427	2386	2487	2407	99	740	500	1720	5	1	19700000	488	9.82	0.63	12	0.27	252.00	3938.00	3000	20220720	-17.50	1810	20230103	36.74	2750	-10.00	20230615	1810	36.74	20230103	3000	-17.50	20220720	1810	36.74	20230103	1.21	N	060380	500	98 억		266088	N	N	0	N	00	N
48	20230622	120631	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2480	10	2	0.40	110814625	44849	32.39	2450	2510	2440	3210	1730	2470	2470.84	1.35	0	4865	2546	2507	2466	2427	2386	2487	2407	99	740	500	1720	5	1	19700000	489	9.84	0.63	12	0.23	252.00	3938.00	3000	20220720	-17.33	1810	20230103	37.02	2750	-9.82	20230615	1810	37.02	20230103	3000	-17.33	20220720	1810	37.02	20230103	1.21	N	060380	500	98 억		266088	N	N	0	N	00	N
49	20230622	110216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2490	20	2	0.81	87310895	35412	25.57	2450	2495	2440	3210	1730	2470	2465.57	1.35	0	5174	2546	2507	2466	2427	2386	2487	2407	99	740	500	1720	5	1	19700000	491	9.88	0.63	12	0.18	252.00	3938.00	3000	20220720	-17.00	1810	20230103	37.57	2750	-9.45	20230615	1810	37.57	20230103	3000	-17.00	20220720	1810	37.57	20230103	1.21	N	060380	500	98 억		266088	N	N	0	N	00	N
50	20230622	100122	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2460	-10	5	-0.40	50300350	20448	14.77	2450	2490	2440	3210	1730	2470	2459.92	1.35	0	3126	2546	2507	2466	2427	2386	2487	2407	99	740	500	1720	5	1	19700000	485	9.76	0.62	12	0.10	252.00	3938.00	3000	20220720	-18.00	1810	20230103	35.91	2750	-10.55	20230615	1810	35.91	20230103	3000	-18.00	20220720	1810	35.91	20230103	1.21	N	060380	500	98 억		266088	N	N	0	N	00	N
51	20230622	090310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2445	-25	5	-1.01	6911800	2822	2.04	2450	2455	2440	3210	1730	2470	2449.26	1.35	0	-1	2546	2507	2466	2427	2386	2487	2407	99	740	500	1720	5	1	19700000	482	9.70	0.62	12	0.01	252.00	3938.00	3000	20220720	-18.50	1810	20230103	35.08	2750	-11.09	20230615	1810	35.08	20230103	3000	-18.50	20220720	1810	35.08	20230103	1.21	N	060380	500	98 억		266088	N	N	0	N	00	N
52	20230621	160654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2470	-20	5	-0.80	336435985	136439	57.90	2495	2505	2425	3235	1745	2490	2465.83	1.24	0	22334	2600	2545	2500	2445	2400	2522	2422	99	745	500	1740	5	1	19700000	487	9.80	0.63	12	0.69	252.00	3938.00	3000	20220720	-17.67	1810	20230103	36.46	2750	-10.18	20230615	1810	36.46	20230103	3000	-17.67	20220720	1810	36.46	20230103	1.00	N	060380	500	98 억		243742	N	N	0	N	00	N
53	20230621	150242	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2495	5	2	0.20	314406175	127539	54.12	2495	2505	2425	3235	1745	2490	2465.18	1.24	0	21204	2600	2545	2500	2445	2400	2522	2422	99	745	500	1740	5	1	19700000	492	9.90	0.63	12	0.65	252.00	3938.00	3000	20220720	-16.83	1810	20230103	37.85	2750	-9.27	20230615	1810	37.85	20230103	3000	-16.83	20220720	1810	37.85	20230103	1.00	N	060380	500	98 억		243742	N	N	0	N	00	N
54	20230621	140437	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	15	2	0.60	288901290	117276	49.77	2495	2505	2425	3235	1745	2490	2463.43	1.24	0	18653	2600	2545	2500	2445	2400	2522	2422	99	745	500	1740	5	1	19700000	493	9.94	0.64	12	0.60	252.00	3938.00	3000	20220720	-16.50	1810	20230103	38.40	2750	-8.91	20230615	1810	38.40	20230103	3000	-16.50	20220720	1810	38.40	20230103	1.00	N	060380	500	98 억		243742	N	N	0	N	00	N
55	20230621	130913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2485	-5	5	-0.20	238548965	97088	41.20	2495	2495	2425	3235	1745	2490	2457.04	1.24	0	15981	2600	2545	2500	2445	2400	2522	2422	99	745	500	1740	5	1	19700000	490	9.86	0.63	12	0.49	252.00	3938.00	3000	20220720	-17.17	1810	20230103	37.29	2750	-9.64	20230615	1810	37.29	20230103	3000	-17.17	20220720	1810	37.29	20230103	1.00	N	060380	500	98 억		243742	N	N	0	N	00	N
56	20230621	120414	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2470	-20	5	-0.80	229211210	93313	39.60	2495	2495	2425	3235	1745	2490	2456.37	1.24	0	15660	2600	2545	2500	2445	2400	2522	2422	99	745	500	1740	5	1	19700000	487	9.80	0.63	12	0.47	252.00	3938.00	3000	20220720	-17.67	1810	20230103	36.46	2750	-10.18	20230615	1810	36.46	20230103	3000	-17.67	20220720	1810	36.46	20230103	1.00	N	060380	500	98 억		243742	N	N	0	N	00	N
57	20230621	111007	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2465	-25	5	-1.00	202952605	82614	35.06	2495	2495	2425	3235	1745	2490	2456.64	1.24	0	11206	2600	2545	2500	2445	2400	2522	2422	99	745	500	1740	5	1	19700000	486	9.78	0.63	12	0.42	252.00	3938.00	3000	20220720	-17.83	1810	20230103	36.19	2750	-10.36	20230615	1810	36.19	20230103	3000	-17.83	20220720	1810	36.19	20230103	1.00	N	060380	500	98 억		243742	N	N	0	N	00	N
58	20230621	100405	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2470	-20	5	-0.80	100064115	40497	17.19	2495	2495	2440	3235	1745	2490	2470.90	1.24	0	1183	2600	2545	2500	2445	2400	2522	2422	99	745	500	1740	5	1	19700000	487	9.80	0.63	12	0.21	252.00	3938.00	3000	20220720	-17.67	1810	20230103	36.46	2750	-10.18	20230615	1810	36.46	20230103	3000	-17.67	20220720	1810	36.46	20230103	1.00	N	060380	500	98 억		243742	N	N	0	N	00	N
59	20230621	090152	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2495	5	2	0.20	13153725	5275	2.24	2495	2495	2490	3235	1745	2490	2493.60	1.24	0	-1480	2600	2545	2500	2445	2400	2522	2422	99	745	500	1740	5	1	19700000	492	9.90	0.63	12	0.03	252.00	3938.00	3000	20220720	-16.83	1810	20230103	37.85	2750	-9.27	20230615	1810	37.85	20230103	3000	-16.83	20220720	1810	37.85	20230103	1.00	N	060380	500	98 억		243742	N	N	0	N	00	N
60	20230620	160521	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2490	-10	5	-0.40	578877765	231289	63.59	2500	2555	2455	3250	1750	2500	2502.86	1.33	0	-15606	2666	2582	2521	2437	2376	2552	2407	99	750	500	1750	5	1	19700000	491	9.88	0.63	12	1.17	252.00	3938.00	3000	20220720	-17.00	1810	20230103	37.57	2750	-9.45	20230615	1810	37.57	20230103	3000	-17.00	20220720	1810	37.57	20230103	1.00	N	060380	500	98 억		261250	N	N	0	N	00	N
61	20230620	150948	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2475	-25	5	-1.00	554866040	221613	60.93	2500	2555	2455	3250	1750	2500	2503.76	1.33	0	-17080	2666	2582	2521	2437	2376	2552	2407	99	750	500	1750	5	1	19700000	488	9.82	0.63	12	1.12	252.00	3938.00	3000	20220720	-17.50	1810	20230103	36.74	2750	-10.00	20230615	1810	36.74	20230103	3000	-17.50	20220720	1810	36.74	20230103	1.00	N	060380	500	98 억		261250	N	N	0	N	00	N
62	20230620	140645	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2485	-15	5	-0.60	496663090	198051	54.46	2500	2555	2460	3250	1750	2500	2507.75	1.33	0	-17718	2666	2582	2521	2437	2376	2552	2407	99	750	500	1750	5	1	19700000	490	9.86	0.63	12	1.01	252.00	3938.00	3000	20220720	-17.17	1810	20230103	37.29	2750	-9.64	20230615	1810	37.29	20230103	3000	-17.17	20220720	1810	37.29	20230103	1.00	N	060380	500	98 억		261250	N	N	0	N	00	N
63	20230620	130306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	5	2	0.20	471658575	187989	51.69	2500	2555	2460	3250	1750	2500	2508.97	1.33	0	-17018	2666	2582	2521	2437	2376	2552	2407	99	750	500	1750	5	1	19700000	493	9.94	0.64	12	0.95	252.00	3938.00	3000	20220720	-16.50	1810	20230103	38.40	2750	-8.91	20230615	1810	38.40	20230103	3000	-16.50	20220720	1810	38.40	20230103	1.00	N	060380	500	98 억		261250	N	N	0	N	00	N
64	20230620	120511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2535	35	2	1.40	414200435	164943	45.35	2500	2555	2460	3250	1750	2500	2511.17	1.33	0	-18496	2666	2582	2521	2437	2376	2552	2407	99	750	500	1750	5	1	19700000	499	10.06	0.64	12	0.84	252.00	3938.00	3000	20220720	-15.50	1810	20230103	40.06	2750	-7.82	20230615	1810	40.06	20230103	3000	-15.50	20220720	1810	40.06	20230103	1.00	N	060380	500	98 억		261250	N	N	0	N	00	N
65	20230620	110552	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2475	-25	5	-1.00	346418785	137628	37.84	2500	2555	2470	3250	1750	2500	2517.07	1.33	0	-20318	2666	2582	2521	2437	2376	2552	2407	99	750	500	1750	5	1	19700000	488	9.82	0.63	12	0.70	252.00	3938.00	3000	20220720	-17.50	1810	20230103	36.74	2750	-10.00	20230615	1810	36.74	20230103	3000	-17.50	20220720	1810	36.74	20230103	1.00	N	060380	500	98 억		261250	N	N	0	N	00	N
66	20230620	100924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	10	2	0.40	277878455	110065	30.26	2500	2555	2470	3250	1750	2500	2524.68	1.33	0	-26800	2666	2582	2521	2437	2376	2552	2407	99	750	500	1750	5	1	19700000	494	9.96	0.64	12	0.56	252.00	3938.00	3000	20220720	-16.33	1810	20230103	38.67	2750	-8.73	20230615	1810	38.67	20230103	3000	-16.33	20220720	1810	38.67	20230103	1.00	N	060380	500	98 억		261250	N	N	0	N	00	N
67	20230620	090558	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2480	-20	5	-0.80	12913290	5178	1.42	2500	2515	2480	3250	1750	2500	2493.86	1.33	0	-110	2666	2582	2521	2437	2376	2552	2407	99	750	500	1750	5	1	19700000	489	9.84	0.63	12	0.03	252.00	3938.00	3000	20220720	-17.33	1810	20230103	37.02	2750	-9.82	20230615	1810	37.02	20230103	3000	-17.33	20220720	1810	37.02	20230103	1.00	N	060380	500	98 억		261250	N	N	0	N	00	N
68	20230619	160557	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	-50	5	-1.96	894626125	356334	65.03	2600	2605	2460	3315	1785	2550	2510.70	1.39	0	-13309	2693	2621	2558	2486	2423	2657	2522	99	765	500	1780	5	1	19700000	493	9.92	0.63	12	1.81	252.00	3938.00	3000	20220720	-16.67	1810	20230103	38.12	2750	-9.09	20230615	1810	38.12	20230103	3000	-16.67	20220720	1810	38.12	20230103	0.73	N	060380	500	98 억		273747	N	N	0	N	00	N
69	20230619	150422	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2490	-60	5	-2.35	826772995	329197	60.08	2600	2605	2460	3315	1785	2550	2511.48	1.39	0	-7575	2693	2621	2558	2486	2423	2657	2522	99	765	500	1780	5	1	19700000	491	9.88	0.63	12	1.67	252.00	3938.00	3000	20220720	-17.00	1810	20230103	37.57	2750	-9.45	20230615	1810	37.57	20230103	3000	-17.00	20220720	1810	37.57	20230103	0.73	N	060380	500	98 억		273747	N	N	0	N	00	N
70	20230619	140849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2475	-75	5	-2.94	739394670	294159	53.69	2600	2605	2460	3315	1785	2550	2513.59	1.39	0	-2621	2693	2621	2558	2486	2423	2657	2522	99	765	500	1780	5	1	19700000	488	9.82	0.63	12	1.49	252.00	3938.00	3000	20220720	-17.50	1810	20230103	36.74	2750	-10.00	20230615	1810	36.74	20230103	3000	-17.50	20220720	1810	36.74	20230103	0.73	N	060380	500	98 억		273747	N	N	0	N	00	N
71	20230619	130510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2490	-60	5	-2.35	706302550	280817	51.25	2600	2605	2460	3315	1785	2550	2515.17	1.39	0	-2318	2693	2621	2558	2486	2423	2657	2522	99	765	500	1780	5	1	19700000	491	9.88	0.63	12	1.43	252.00	3938.00	3000	20220720	-17.00	1810	20230103	37.57	2750	-9.45	20230615	1810	37.57	20230103	3000	-17.00	20220720	1810	37.57	20230103	0.73	N	060380	500	98 억		273747	N	N	0	N	00	N
72	20230619	120213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2470	-80	5	-3.14	688446345	273605	49.93	2600	2605	2460	3315	1785	2550	2516.21	1.39	0	-2095	2693	2621	2558	2486	2423	2657	2522	99	765	500	1780	5	1	19700000	487	9.80	0.63	12	1.39	252.00	3938.00	3000	20220720	-17.67	1810	20230103	36.46	2750	-10.18	20230615	1810	36.46	20230103	3000	-17.67	20220720	1810	36.46	20230103	0.73	N	060380	500	98 억		273747	N	N	0	N	00	N
73	20230619	110353	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2485	-65	5	-2.55	613841060	243438	44.43	2600	2605	2470	3315	1785	2550	2521.55	1.39	0	-3514	2693	2621	2558	2486	2423	2657	2522	99	765	500	1780	5	1	19700000	490	9.86	0.63	12	1.24	252.00	3938.00	3000	20220720	-17.17	1810	20230103	37.29	2750	-9.64	20230615	1810	37.29	20230103	3000	-17.17	20220720	1810	37.29	20230103	0.73	N	060380	500	98 억		273747	N	N	0	N	00	N
74	20230619	100551	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	-45	5	-1.76	504548150	199523	36.41	2600	2605	2470	3315	1785	2550	2528.77	1.39	0	-264	2693	2621	2558	2486	2423	2657	2522	99	765	500	1780	5	1	19700000	493	9.94	0.64	12	1.01	252.00	3938.00	3000	20220720	-16.50	1810	20230103	38.40	2750	-8.91	20230615	1810	38.40	20230103	3000	-16.50	20220720	1810	38.40	20230103	0.73	N	060380	500	98 억		273747	N	N	0	N	00	N
75	20230619	090651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2535	-15	5	-0.59	190891240	73981	13.50	2600	2605	2530	3315	1785	2550	2580.27	1.39	0	-14292	2693	2621	2558	2486	2423	2657	2522	99	765	500	1780	5	1	19700000	499	10.06	0.64	12	0.38	252.00	3938.00	3000	20220720	-15.50	1810	20230103	40.06	2750	-7.82	20230615	1810	40.06	20230103	3000	-15.50	20220720	1810	40.06	20230103	0.73	N	060380	500	98 억		273747	N	N	0	N	00	N
76	20230616	160257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	15	2	0.59	1378172880	543985	12.31	2535	2630	2495	3295	1775	2535	2533.46	1.07	0	52271	3001	2767	2516	2282	2031	2885	2400	99	760	500	1770	5	1	19700000	502	10.12	0.65	12	2.76	252.00	3938.00	3000	20220720	-15.00	1810	20230103	40.88	2750	-7.27	20230615	1810	40.88	20230103	3000	-15.00	20220720	1810	40.88	20230103	0.66	N	060380	500	98 억		210917	N	N	0	N	00	N
77	20230616	150408	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2540	5	2	0.20	1192293620	471175	10.66	2535	2630	2495	3295	1775	2535	2530.47	1.07	0	77067	3001	2767	2516	2282	2031	2885	2400	99	760	500	1770	5	1	19700000	500	10.08	0.64	12	2.39	252.00	3938.00	3000	20220720	-15.33	1810	20230103	40.33	2750	-7.64	20230615	1810	40.33	20230103	3000	-15.33	20220720	1810	40.33	20230103	0.66	N	060380	500	98 억		210917	N	N	0	N	00	N
78	20230616	140112	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2520	-15	5	-0.59	1123038890	443888	10.05	2535	2630	2495	3295	1775	2535	2530.01	1.07	0	80051	3001	2767	2516	2282	2031	2885	2400	99	760	500	1770	5	1	19700000	496	10.00	0.64	12	2.25	252.00	3938.00	3000	20220720	-16.00	1810	20230103	39.23	2750	-8.36	20230615	1810	39.23	20230103	3000	-16.00	20220720	1810	39.23	20230103	0.66	N	060380	500	98 억		210917	N	N	0	N	00	N
79	20230616	130318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2530	-5	5	-0.20	1053346390	416357	9.42	2535	2630	2495	3295	1775	2535	2529.91	1.07	0	86575	3001	2767	2516	2282	2031	2885	2400	99	760	500	1770	5	1	19700000	498	10.04	0.64	12	2.11	252.00	3938.00	3000	20220720	-15.67	1810	20230103	39.78	2750	-8.00	20230615	1810	39.78	20230103	3000	-15.67	20220720	1810	39.78	20230103	0.66	N	060380	500	98 억		210917	N	N	0	N	00	N
80	20230616	120816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	-35	5	-1.38	921403420	363948	8.24	2535	2630	2495	3295	1775	2535	2531.69	1.07	0	83172	3001	2767	2516	2282	2031	2885	2400	99	760	500	1770	5	1	19700000	493	9.92	0.63	12	1.85	252.00	3938.00	3000	20220720	-16.67	1810	20230103	38.12	2750	-9.09	20230615	1810	38.12	20230103	3000	-16.67	20220720	1810	38.12	20230103	0.66	N	060380	500	98 억		210917	N	N	0	N	00	N
81	20230616	110513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	-25	5	-0.99	834000155	328982	7.45	2535	2630	2495	3295	1775	2535	2535.09	1.07	0	72019	3001	2767	2516	2282	2031	2885	2400	99	760	500	1770	5	1	19700000	494	9.96	0.64	12	1.67	252.00	3938.00	3000	20220720	-16.33	1810	20230103	38.67	2750	-8.73	20230615	1810	38.67	20230103	3000	-16.33	20220720	1810	38.67	20230103	0.66	N	060380	500	98 억		210917	N	N	0	N	00	N
82	20230616	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2530	-5	5	-0.20	713755640	281040	6.36	2535	2630	2495	3295	1775	2535	2539.69	1.07	0	58232	3001	2767	2516	2282	2031	2885	2400	99	760	500	1770	5	1	19700000	498	10.04	0.64	12	1.43	252.00	3938.00	3000	20220720	-15.67	1810	20230103	39.78	2750	-8.00	20230615	1810	39.78	20230103	3000	-15.67	20220720	1810	39.78	20230103	0.66	N	060380	500	98 억		210917	N	N	0	N	00	N
83	20230616	090840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2535	0	3	0.00	280110975	109557	2.48	2535	2630	2515	3295	1775	2535	2556.76	1.07	0	1808	3001	2767	2516	2282	2031	2885	2400	99	760	500	1770	5	1	19700000	499	10.06	0.64	12	0.56	252.00	3938.00	3000	20220720	-15.50	1810	20230103	40.06	2750	-7.82	20230615	1810	40.06	20230103	3000	-15.50	20220720	1810	40.06	20230103	0.66	N	060380	500	98 억		210917	N	N	0	N	00	N
84	20230615	150733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2495	230	2	10.15	10818126630	4207950	3547.21	2265	2750	2265	2940	1590	2265	2570.88	0.87	0	43227	2431	2347	2296	2212	2161	2322	2187	99	675	500	1580	5	1	19700000	492	9.90	0.63	12	21.36	252.00	3938.00	3000	20220720	-16.83	1810	20230103	37.85	2750	-9.27	20230615	1810	37.85	20230103	3000	-16.83	20220720	1810	37.85	20230103	0.68	N	060380	500	98 억		171277	N	N	0	N	00	N
85	20230615	140213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2485	220	2	9.71	10386293615	4033531	3400.18	2265	2750	2265	2940	1590	2265	2574.99	0.87	0	19388	2431	2347	2296	2212	2161	2322	2187	99	675	500	1580	5	1	19700000	490	9.86	0.63	12	20.47	252.00	3938.00	3000	20220720	-17.17	1810	20230103	37.29	2750	-9.64	20230615	1810	37.29	20230103	3000	-17.17	20220720	1810	37.29	20230103	0.68	N	060380	500	98 억		171277	N	N	0	N	00	N
86	20230615	131035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2475	210	2	9.27	9558597345	3700475	3119.42	2265	2750	2265	2940	1590	2265	2583.07	0.87	0	-11741	2431	2347	2296	2212	2161	2322	2187	99	675	500	1580	5	1	19700000	488	9.82	0.63	12	18.78	252.00	3938.00	3000	20220720	-17.50	1810	20230103	36.74	2750	-10.00	20230615	1810	36.74	20230103	3000	-17.50	20220720	1810	36.74	20230103	0.68	N	060380	500	98 억		171277	N	N	0	N	00	N
87	20230615	120331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2425	160	2	7.06	1400100840	578274	487.47	2265	2485	2265	2940	1590	2265	2421.18	0.87	0	1399	2431	2347	2296	2212	2161	2322	2187	99	675	500	1580	5	1	19700000	478	9.62	0.62	12	2.94	252.00	3938.00	3000	20220720	-19.17	1810	20230103	33.98	2625	-7.62	20230207	1810	33.98	20230103	3000	-19.17	20220720	1810	33.98	20230103	0.68	N	060380	500	98 억		171277	N	N	0	N	00	N
88	20230615	110154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2430	165	2	7.28	1097139010	453289	382.11	2265	2485	2265	2940	1590	2265	2420.40	0.87	0	-2301	2431	2347	2296	2212	2161	2322	2187	99	675	500	1580	5	1	19700000	479	9.64	0.62	12	2.30	252.00	3938.00	3000	20220720	-19.00	1810	20230103	34.25	2625	-7.43	20230207	1810	34.25	20230103	3000	-19.00	20220720	1810	34.25	20230103	0.68	N	060380	500	98 억		171277	N	N	0	N	00	N
89	20230611	184537	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2315	-5	5	-0.22	93703370	40398	61.82	2310	2345	2295	3015	1625	2320	2319.50	0.94	-3904	-2944	2353	2336	2308	2291	2263	2345	2300	99	695	500	1620	5	1	19700000	456	9.19	0.59	12	0.21	252.00	3938.00	3190	20220608	-27.43	1810	20230103	27.90	2625	-11.81	20230207	1810	27.90	20230103	3155	-26.62	20220609	1810	27.90	20230103	0.62	N	060380	500	98 억		184488	N	N	0	N	00	N