KissMeData/081150/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	160616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3745	-45	5	-1.19	734072835	195794	102.83	3805	3805	3725	4925	2655	3790	3749.21	1.98	0	-5714	3903	3846	3818	3761	3733	3832	3747	121	1135	500	2880	5	1	24268402	909	5.81	0.57	12	0.81	645.00	6547.00	5250	20220802	-28.67	3505	20230103	6.85	5040	-25.69	20230503	3505	6.85	20230103	5250	-28.67	20220802	3505	6.85	20230103	7.88	N	081150	500	121 억		480256	N	N	0	N	00	N
3	20230630	150619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3755	-35	5	-0.92	610555660	162774	85.49	3805	3805	3725	4925	2655	3790	3750.94	1.98	0	-5714	3903	3846	3818	3761	3733	3832	3747	121	1135	500	2880	5	1	24268402	911	5.82	0.57	12	0.67	645.00	6547.00	5250	20220802	-28.48	3505	20230103	7.13	5040	-25.50	20230503	3505	7.13	20230103	5250	-28.48	20220802	3505	7.13	20230103	7.88	N	081150	500	121 억		480256	N	N	0	N	00	N
4	20230630	140617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3755	-35	5	-0.92	498644375	132920	69.81	3805	3805	3725	4925	2655	3790	3751.46	1.98	0	-5714	3903	3846	3818	3761	3733	3832	3747	121	1135	500	2880	5	1	24268402	911	5.82	0.57	12	0.55	645.00	6547.00	5250	20220802	-28.48	3505	20230103	7.13	5040	-25.50	20230503	3505	7.13	20230103	5250	-28.48	20220802	3505	7.13	20230103	7.88	N	081150	500	121 억		480256	N	N	0	N	00	N
5	20230630	130619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	-25	5	-0.66	471821610	125772	66.05	3805	3805	3725	4925	2655	3790	3751.40	1.98	0	-5714	3903	3846	3818	3761	3733	3832	3747	121	1135	500	2880	5	1	24268402	914	5.84	0.58	12	0.52	645.00	6547.00	5250	20220802	-28.29	3505	20230103	7.42	5040	-25.30	20230503	3505	7.42	20230103	5250	-28.29	20220802	3505	7.42	20230103	7.88	N	081150	500	121 억		480256	N	N	0	N	00	N
6	20230630	120616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	-25	5	-0.66	444251530	118423	62.19	3805	3805	3725	4925	2655	3790	3751.40	1.98	0	-5638	3903	3846	3818	3761	3733	3832	3747	121	1135	500	2880	5	1	24268402	914	5.84	0.58	12	0.49	645.00	6547.00	5250	20220802	-28.29	3505	20230103	7.42	5040	-25.30	20230503	3505	7.42	20230103	5250	-28.29	20220802	3505	7.42	20230103	7.88	N	081150	500	121 억		480256	N	N	0	N	00	N
7	20230630	110618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	-30	5	-0.79	375008405	99983	52.51	3805	3805	3725	4925	2655	3790	3750.72	1.98	0	-4544	3903	3846	3818	3761	3733	3832	3747	121	1135	500	2880	5	1	24268402	912	5.83	0.57	12	0.41	645.00	6547.00	5250	20220802	-28.38	3505	20230103	7.28	5040	-25.40	20230503	3505	7.28	20230103	5250	-28.38	20220802	3505	7.28	20230103	7.88	N	081150	500	121 억		480256	N	N	0	N	00	N
8	20230630	100618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3735	-55	5	-1.45	292487470	77969	40.95	3805	3805	3725	4925	2655	3790	3751.33	1.98	0	-4496	3903	3846	3818	3761	3733	3832	3747	121	1135	500	2880	5	1	24268402	906	5.79	0.57	12	0.32	645.00	6547.00	5250	20220802	-28.86	3505	20230103	6.56	5040	-25.89	20230503	3505	6.56	20230103	5250	-28.86	20220802	3505	6.56	20230103	7.88	N	081150	500	121 억		480256	N	N	0	N	00	N
9	20230630	090619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	5	2	0.13	13054785	3442	1.81	3805	3805	3790	4925	2655	3790	3792.79	1.98	0	-2661	3903	3846	3818	3761	3733	3832	3747	121	1135	500	2880	5	1	24268402	921	5.88	0.58	12	0.01	645.00	6547.00	5250	20220802	-27.71	3505	20230103	8.27	5040	-24.70	20230503	3505	8.27	20230103	5250	-27.71	20220802	3505	8.27	20230103	7.88	N	081150	500	121 억		480256	N	N	0	N	00	N
10	20230629	160618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	-30	5	-0.79	712488235	186302	131.88	3820	3875	3790	4965	2675	3820	3824.58	2.00	0	-7833	3866	3842	3831	3807	3796	3837	3802	121	1145	500	2900	5	1	24268402	920	5.88	0.58	12	0.77	645.00	6547.00	5250	20220802	-27.81	3505	20230103	8.13	5040	-24.80	20230503	3505	8.13	20230103	5250	-27.81	20220802	3505	8.13	20230103	7.92	N	081150	500	121 억		485819	N	N	0	N	00	N
11	20230629	150615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	0	3	0.00	653929070	170867	120.95	3820	3875	3800	4965	2675	3820	3827.12	2.00	0	-7681	3866	3842	3831	3807	3796	3837	3802	121	1145	500	2900	5	1	24268402	927	5.92	0.58	12	0.70	645.00	6547.00	5250	20220802	-27.24	3505	20230103	8.99	5040	-24.21	20230503	3505	8.99	20230103	5250	-27.24	20220802	3505	8.99	20230103	7.92	N	081150	500	121 억		485819	N	N	0	N	00	N
12	20230629	140614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	25	2	0.65	524693645	136997	96.97	3820	3875	3800	4965	2675	3820	3829.96	2.00	0	-7104	3866	3842	3831	3807	3796	3837	3802	121	1145	500	2900	5	1	24268402	933	5.96	0.59	12	0.56	645.00	6547.00	5250	20220802	-26.76	3505	20230103	9.70	5040	-23.71	20230503	3505	9.70	20230103	5250	-26.76	20220802	3505	9.70	20230103	7.92	N	081150	500	121 억		485819	N	N	0	N	00	N
13	20230629	130614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	35	2	0.92	499765445	130511	92.38	3820	3875	3800	4965	2675	3820	3829.30	2.00	0	-6874	3866	3842	3831	3807	3796	3837	3802	121	1145	500	2900	5	1	24268402	936	5.98	0.59	12	0.54	645.00	6547.00	5250	20220802	-26.57	3505	20230103	9.99	5040	-23.51	20230503	3505	9.99	20230103	5250	-26.57	20220802	3505	9.99	20230103	7.92	N	081150	500	121 억		485819	N	N	0	N	00	N
14	20230629	120616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	35	2	0.92	415732885	108678	76.93	3820	3875	3800	4965	2675	3820	3825.36	2.00	0	-6874	3866	3842	3831	3807	3796	3837	3802	121	1145	500	2900	5	1	24268402	936	5.98	0.59	12	0.45	645.00	6547.00	5250	20220802	-26.57	3505	20230103	9.99	5040	-23.51	20230503	3505	9.99	20230103	5250	-26.57	20220802	3505	9.99	20230103	7.92	N	081150	500	121 억		485819	N	N	0	N	00	N
15	20230629	110617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	5	2	0.13	309033500	80950	57.30	3820	3850	3800	4965	2675	3820	3817.58	2.00	0	-6393	3866	3842	3831	3807	3796	3837	3802	121	1145	500	2900	5	1	24268402	928	5.93	0.58	12	0.33	645.00	6547.00	5250	20220802	-27.14	3505	20230103	9.13	5040	-24.11	20230503	3505	9.13	20230103	5250	-27.14	20220802	3505	9.13	20230103	7.92	N	081150	500	121 억		485819	N	N	0	N	00	N
16	20230629	100617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	0	3	0.00	134384050	35134	24.87	3820	3850	3815	4965	2675	3820	3824.90	2.00	0	-3976	3866	3842	3831	3807	3796	3837	3802	121	1145	500	2900	5	1	24268402	927	5.92	0.58	12	0.14	645.00	6547.00	5250	20220802	-27.24	3505	20230103	8.99	5040	-24.21	20230503	3505	8.99	20230103	5250	-27.24	20220802	3505	8.99	20230103	7.92	N	081150	500	121 억		485819	N	N	0	N	00	N
17	20230629	090601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	15	2	0.39	8027310	2094	1.48	3820	3835	3820	4965	2675	3820	3833.48	2.00	0	259	3866	3842	3831	3807	3796	3837	3802	121	1145	500	2900	5	1	24268402	931	5.95	0.59	12	0.01	645.00	6547.00	5250	20220802	-26.95	3505	20230103	9.42	5040	-23.91	20230503	3505	9.42	20230103	5250	-26.95	20220802	3505	9.42	20230103	7.92	N	081150	500	121 억		485819	N	N	0	N	00	N
18	20230628	160608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-15	5	-0.39	535193100	139661	82.47	3850	3855	3820	4985	2685	3835	3832.10	1.98	0	4335	3878	3856	3843	3821	3808	3850	3815	121	1150	500	2910	5	1	24268402	927	5.92	0.58	12	0.58	645.00	6547.00	5250	20220802	-27.24	3505	20230103	8.99	5040	-24.21	20230503	3505	8.99	20230103	5250	-27.24	20220802	3505	8.99	20230103	7.95	N	081150	500	121 억		481080	N	N	0	N	00	N
19	20230628	150613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	0	3	0.00	456636700	119122	70.34	3850	3855	3825	4985	2685	3835	3833.35	1.98	0	4739	3878	3856	3843	3821	3808	3850	3815	121	1150	500	2910	5	1	24268402	931	5.95	0.59	12	0.49	645.00	6547.00	5250	20220802	-26.95	3505	20230103	9.42	5040	-23.91	20230503	3505	9.42	20230103	5250	-26.95	20220802	3505	9.42	20230103	7.95	N	081150	500	121 억		481080	N	N	0	N	00	N
20	20230628	140610	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	0	3	0.00	359738990	93850	55.42	3850	3855	3825	4985	2685	3835	3833.13	1.98	0	4739	3878	3856	3843	3821	3808	3850	3815	121	1150	500	2910	5	1	24268402	931	5.95	0.59	12	0.39	645.00	6547.00	5250	20220802	-26.95	3505	20230103	9.42	5040	-23.91	20230503	3505	9.42	20230103	5250	-26.95	20220802	3505	9.42	20230103	7.95	N	081150	500	121 억		481080	N	N	0	N	00	N
21	20230628	130612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	5	2	0.13	311305445	81218	47.96	3850	3855	3825	4985	2685	3835	3832.96	1.98	0	4739	3878	3856	3843	3821	3808	3850	3815	121	1150	500	2910	5	1	24268402	932	5.95	0.59	12	0.33	645.00	6547.00	5250	20220802	-26.86	3505	20230103	9.56	5040	-23.81	20230503	3505	9.56	20230103	5250	-26.86	20220802	3505	9.56	20230103	7.95	N	081150	500	121 억		481080	N	N	0	N	00	N
22	20230628	120602	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	0	3	0.00	279964855	73046	43.14	3850	3855	3825	4985	2685	3835	3832.72	1.98	0	4739	3878	3856	3843	3821	3808	3850	3815	121	1150	500	2910	5	1	24268402	931	5.95	0.59	12	0.30	645.00	6547.00	5250	20220802	-26.95	3505	20230103	9.42	5040	-23.91	20230503	3505	9.42	20230103	5250	-26.95	20220802	3505	9.42	20230103	7.95	N	081150	500	121 억		481080	N	N	0	N	00	N
23	20230628	110615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	0	3	0.00	214247285	55900	33.01	3850	3855	3825	4985	2685	3835	3832.69	1.98	0	4739	3878	3856	3843	3821	3808	3850	3815	121	1150	500	2910	5	1	24268402	931	5.95	0.59	12	0.23	645.00	6547.00	5250	20220802	-26.95	3505	20230103	9.42	5040	-23.91	20230503	3505	9.42	20230103	5250	-26.95	20220802	3505	9.42	20230103	7.95	N	081150	500	121 억		481080	N	N	0	N	00	N
24	20230628	100615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	5	2	0.13	141419305	36881	21.78	3850	3855	3825	4985	2685	3835	3834.48	1.98	0	4739	3878	3856	3843	3821	3808	3850	3815	121	1150	500	2910	5	1	24268402	932	5.95	0.59	12	0.15	645.00	6547.00	5250	20220802	-26.86	3505	20230103	9.56	5040	-23.81	20230503	3505	9.56	20230103	5250	-26.86	20220802	3505	9.56	20230103	7.95	N	081150	500	121 억		481080	N	N	0	N	00	N
25	20230628	090613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	0	3	0.00	33653980	8766	5.18	3850	3855	3835	4985	2685	3835	3839.15	1.98	0	76	3878	3856	3843	3821	3808	3850	3815	121	1150	500	2910	5	1	24268402	931	5.95	0.59	12	0.04	645.00	6547.00	5250	20220802	-26.95	3505	20230103	9.42	5040	-23.91	20230503	3505	9.42	20230103	5250	-26.95	20220802	3505	9.42	20230103	7.95	N	081150	500	121 억		481080	N	N	0	N	00	N
26	20230627	160612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	-35	5	-0.90	645997155	167995	143.64	3865	3865	3830	5030	2710	3870	3845.34	2.01	0	-6608	3920	3895	3870	3845	3820	3907	3857	121	1160	500	2940	5	1	24268402	931	5.95	0.59	12	0.69	645.00	6547.00	5250	20220802	-26.95	3505	20230103	9.42	5040	-23.91	20230503	3505	9.42	20230103	5250	-26.95	20220802	3505	9.42	20230103	7.97	N	081150	500	121 억		487398	N	N	0	N	00	N
27	20230627	150616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	-25	5	-0.65	564449920	146740	125.46	3865	3865	3830	5030	2710	3870	3846.60	2.01	0	-6136	3920	3895	3870	3845	3820	3907	3857	121	1160	500	2940	5	1	24268402	933	5.96	0.59	12	0.60	645.00	6547.00	5250	20220802	-26.76	3505	20230103	9.70	5040	-23.71	20230503	3505	9.70	20230103	5250	-26.76	20220802	3505	9.70	20230103	7.97	N	081150	500	121 억		487398	N	N	0	N	00	N
28	20230627	140624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	-15	5	-0.39	497922665	129420	110.66	3865	3865	3830	5030	2710	3870	3847.34	2.01	0	-6136	3920	3895	3870	3845	3820	3907	3857	121	1160	500	2940	5	1	24268402	936	5.98	0.59	12	0.53	645.00	6547.00	5250	20220802	-26.57	3505	20230103	9.99	5040	-23.51	20230503	3505	9.99	20230103	5250	-26.57	20220802	3505	9.99	20230103	7.97	N	081150	500	121 억		487398	N	N	0	N	00	N
29	20230627	130621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	-25	5	-0.65	392296990	101904	87.13	3865	3865	3840	5030	2710	3870	3849.67	2.01	0	-5951	3920	3895	3870	3845	3820	3907	3857	121	1160	500	2940	5	1	24268402	933	5.96	0.59	12	0.42	645.00	6547.00	5250	20220802	-26.76	3505	20230103	9.70	5040	-23.71	20230503	3505	9.70	20230103	5250	-26.76	20220802	3505	9.70	20230103	7.97	N	081150	500	121 억		487398	N	N	0	N	00	N
30	20230627	120623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	-25	5	-0.65	318842360	82788	70.78	3865	3865	3840	5030	2710	3870	3851.31	2.01	0	-3986	3920	3895	3870	3845	3820	3907	3857	121	1160	500	2940	5	1	24268402	933	5.96	0.59	12	0.34	645.00	6547.00	5250	20220802	-26.76	3505	20230103	9.70	5040	-23.71	20230503	3505	9.70	20230103	5250	-26.76	20220802	3505	9.70	20230103	7.97	N	081150	500	121 억		487398	N	N	0	N	00	N
31	20230627	110627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	-15	5	-0.39	271641760	70526	60.30	3865	3865	3840	5030	2710	3870	3851.65	2.01	0	-3080	3920	3895	3870	3845	3820	3907	3857	121	1160	500	2940	5	1	24268402	936	5.98	0.59	12	0.29	645.00	6547.00	5250	20220802	-26.57	3505	20230103	9.99	5040	-23.51	20230503	3505	9.99	20230103	5250	-26.57	20220802	3505	9.99	20230103	7.97	N	081150	500	121 억		487398	N	N	0	N	00	N
32	20230627	100609	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	-10	5	-0.26	133961150	34758	29.72	3865	3865	3845	5030	2710	3870	3854.11	2.01	0	-312	3920	3895	3870	3845	3820	3907	3857	121	1160	500	2940	5	1	24268402	937	5.98	0.59	12	0.14	645.00	6547.00	5250	20220802	-26.48	3505	20230103	10.13	5040	-23.41	20230503	3505	10.13	20230103	5250	-26.48	20220802	3505	10.13	20230103	7.97	N	081150	500	121 억		487398	N	N	0	N	00	N
33	20230627	090613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-20	5	-0.52	19385040	5022	4.29	3865	3865	3850	5030	2710	3870	3860.02	2.01	0	108	3920	3895	3870	3845	3820	3907	3857	121	1160	500	2940	5	1	24268402	934	5.97	0.59	12	0.02	645.00	6547.00	5250	20220802	-26.67	3505	20230103	9.84	5040	-23.61	20230503	3505	9.84	20230103	5250	-26.67	20220802	3505	9.84	20230103	7.97	N	081150	500	121 억		487398	N	N	0	N	00	N
34	20230626	160610	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	-25	5	-0.64	447705395	116078	49.64	3860	3895	3845	5060	2730	3895	3856.93	2.08	0	-16882	3955	3925	3885	3855	3815	3905	3835	121	1165	500	2960	5	1	24268402	939	6.00	0.59	12	0.48	645.00	6547.00	5250	20220802	-26.29	3505	20230103	10.41	5040	-23.21	20230503	3505	10.41	20230103	5250	-26.29	20220802	3505	10.41	20230103	7.98	N	081150	500	121 억		504280	N	N	0	N	00	N
35	20230626	150615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-30	5	-0.77	420098680	108941	46.58	3860	3895	3845	5060	2730	3895	3856.20	2.08	0	-16881	3955	3925	3885	3855	3815	3905	3835	121	1165	500	2960	5	1	24268402	938	5.99	0.59	12	0.45	645.00	6547.00	5250	20220802	-26.38	3505	20230103	10.27	5040	-23.31	20230503	3505	10.27	20230103	5250	-26.38	20220802	3505	10.27	20230103	7.98	N	081150	500	121 억		504280	N	N	0	N	00	N
36	20230626	140615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	-40	5	-1.03	373436390	96842	41.41	3860	3895	3845	5060	2730	3895	3856.14	2.08	0	-17297	3955	3925	3885	3855	3815	3905	3835	121	1165	500	2960	5	1	24268402	936	5.98	0.59	12	0.40	645.00	6547.00	5250	20220802	-26.57	3505	20230103	9.99	5040	-23.51	20230503	3505	9.99	20230103	5250	-26.57	20220802	3505	9.99	20230103	7.98	N	081150	500	121 억		504280	N	N	0	N	00	N
37	20230626	130612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-30	5	-0.77	302601400	78461	33.55	3860	3895	3845	5060	2730	3895	3856.71	2.08	0	-15244	3955	3925	3885	3855	3815	3905	3835	121	1165	500	2960	5	1	24268402	938	5.99	0.59	12	0.32	645.00	6547.00	5250	20220802	-26.38	3505	20230103	10.27	5040	-23.31	20230503	3505	10.27	20230103	5250	-26.38	20220802	3505	10.27	20230103	7.98	N	081150	500	121 억		504280	N	N	0	N	00	N
38	20230626	120611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-30	5	-0.77	251344950	65158	27.86	3860	3895	3845	5060	2730	3895	3857.47	2.08	0	-9849	3955	3925	3885	3855	3815	3905	3835	121	1165	500	2960	5	1	24268402	938	5.99	0.59	12	0.27	645.00	6547.00	5250	20220802	-26.38	3505	20230103	10.27	5040	-23.31	20230503	3505	10.27	20230103	5250	-26.38	20220802	3505	10.27	20230103	7.98	N	081150	500	121 억		504280	N	N	0	N	00	N
39	20230626	110611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	-40	5	-1.03	172041820	44572	19.06	3860	3895	3845	5060	2730	3895	3859.86	2.08	0	-8778	3955	3925	3885	3855	3815	3905	3835	121	1165	500	2960	5	1	24268402	936	5.98	0.59	12	0.18	645.00	6547.00	5250	20220802	-26.57	3505	20230103	9.99	5040	-23.51	20230503	3505	9.99	20230103	5250	-26.57	20220802	3505	9.99	20230103	7.98	N	081150	500	121 억		504280	N	N	0	N	00	N
40	20230626	100611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-30	5	-0.77	105074485	27212	11.64	3860	3895	3845	5060	2730	3895	3861.33	2.08	0	-7752	3955	3925	3885	3855	3815	3905	3835	121	1165	500	2960	5	1	24268402	938	5.99	0.59	12	0.11	645.00	6547.00	5250	20220802	-26.38	3505	20230103	10.27	5040	-23.31	20230503	3505	10.27	20230103	5250	-26.38	20220802	3505	10.27	20230103	7.98	N	081150	500	121 억		504280	N	N	0	N	00	N
41	20230626	090613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-45	5	-1.16	42365400	10996	4.70	3860	3895	3845	5060	2730	3895	3852.80	2.08	0	-7072	3955	3925	3885	3855	3815	3905	3835	121	1165	500	2960	5	1	24268402	934	5.97	0.59	12	0.05	645.00	6547.00	5250	20220802	-26.67	3505	20230103	9.84	5040	-23.61	20230503	3505	9.84	20230103	5250	-26.67	20220802	3505	9.84	20230103	7.98	N	081150	500	121 억		504280	N	N	0	N	00	N
42	20230623	171530	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	-5	5	-0.13	902091665	233280	199.30	3915	3915	3845	5070	2730	3900	3866.96	2.12	0	-11585	3956	3927	3891	3862	3826	3942	3877	121	1170	500	2960	5	1	24268402	945	6.04	0.59	12	0.96	645.00	6547.00	5250	20220802	-25.81	3505	20230103	11.13	5040	-22.72	20230503	3505	11.13	20230103	5250	-25.81	20220802	3505	11.13	20230103	8.04	N	081150	500	121 억		514297	N	N	0	N	00	N
43	20230623	140509	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	-40	5	-1.03	648118555	167587	143.18	3915	3915	3845	5070	2730	3900	3867.36	2.12	0	-7024	3956	3927	3891	3862	3826	3942	3877	121	1170	500	2960	5	1	24268402	937	5.98	0.59	12	0.69	645.00	6547.00	5250	20220802	-26.48	3505	20230103	10.13	5040	-23.41	20230503	3505	10.13	20230103	5250	-26.48	20220802	3505	10.13	20230103	8.04	N	081150	500	121 억		514297	N	N	0	N	00	N
44	20230622	160212	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	25	2	0.65	453587170	116584	54.98	3875	3920	3855	5030	2715	3875	3890.52	2.07	0	12058	3931	3902	3876	3847	3821	3917	3862	121	1157	500	2940	5	1	24268402	946	6.05	0.60	12	0.48	645.00	6547.00	5250	20220802	-25.71	3505	20230103	11.27	5040	-22.62	20230503	3505	11.27	20230103	5250	-25.71	20220802	3505	11.27	20230103	8.19	N	081150	500	121 억		502016	N	N	0	N	00	N
45	20230622	150345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	15	2	0.39	397297200	102120	48.16	3875	3920	3855	5030	2715	3875	3890.49	2.07	0	8613	3931	3902	3876	3847	3821	3917	3862	121	1157	500	2940	5	1	24268402	944	6.03	0.59	12	0.42	645.00	6547.00	5250	20220802	-25.90	3505	20230103	10.98	5040	-22.82	20230503	3505	10.98	20230103	5250	-25.90	20220802	3505	10.98	20230103	8.19	N	081150	500	121 억		502016	N	N	0	N	00	N
46	20230622	140418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	15	2	0.39	316607625	81379	38.38	3875	3920	3855	5030	2715	3875	3890.53	2.07	0	9702	3931	3902	3876	3847	3821	3917	3862	121	1157	500	2940	5	1	24268402	944	6.03	0.59	12	0.34	645.00	6547.00	5250	20220802	-25.90	3505	20230103	10.98	5040	-22.82	20230503	3505	10.98	20230103	5250	-25.90	20220802	3505	10.98	20230103	8.19	N	081150	500	121 억		502016	N	N	0	N	00	N
47	20230622	130930	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	20	2	0.52	287314730	73852	34.83	3875	3920	3855	5030	2715	3875	3890.41	2.07	0	9907	3931	3902	3876	3847	3821	3917	3862	121	1157	500	2940	5	1	24268402	945	6.04	0.59	12	0.30	645.00	6547.00	5250	20220802	-25.81	3505	20230103	11.13	5040	-22.72	20230503	3505	11.13	20230103	5250	-25.81	20220802	3505	11.13	20230103	8.19	N	081150	500	121 억		502016	N	N	0	N	00	N
48	20230622	120604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	25	2	0.65	237286785	61000	28.77	3875	3920	3855	5030	2715	3875	3889.95	2.07	0	10528	3931	3902	3876	3847	3821	3917	3862	121	1157	500	2940	5	1	24268402	946	6.05	0.60	12	0.25	645.00	6547.00	5250	20220802	-25.71	3505	20230103	11.27	5040	-22.62	20230503	3505	11.27	20230103	5250	-25.71	20220802	3505	11.27	20230103	8.19	N	081150	500	121 억		502016	N	N	0	N	00	N
49	20230622	110318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	15	2	0.39	193169340	49682	23.43	3875	3920	3855	5030	2715	3875	3888.12	2.07	0	10845	3931	3902	3876	3847	3821	3917	3862	121	1157	500	2940	5	1	24268402	944	6.03	0.59	12	0.20	645.00	6547.00	5250	20220802	-25.90	3505	20230103	10.98	5040	-22.82	20230503	3505	10.98	20230103	5250	-25.90	20220802	3505	10.98	20230103	8.19	N	081150	500	121 억		502016	N	N	0	N	00	N
50	20230622	100555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	20	2	0.52	119190345	30723	14.49	3875	3895	3855	5030	2715	3875	3879.52	2.07	0	9250	3931	3902	3876	3847	3821	3917	3862	121	1157	500	2940	5	1	24268402	945	6.04	0.59	12	0.13	645.00	6547.00	5250	20220802	-25.81	3505	20230103	11.13	5040	-22.72	20230503	3505	11.13	20230103	5250	-25.81	20220802	3505	11.13	20230103	8.19	N	081150	500	121 억		502016	N	N	0	N	00	N
51	20230622	090311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-10	5	-0.26	5629985	1453	0.69	3875	3880	3865	5030	2715	3875	3874.73	2.07	0	-585	3931	3902	3876	3847	3821	3917	3862	121	1157	500	2940	5	1	24268402	938	5.99	0.59	12	0.01	645.00	6547.00	5250	20220802	-26.38	3505	20230103	10.27	5040	-23.31	20230503	3505	10.27	20230103	5250	-26.38	20220802	3505	10.27	20230103	8.19	N	081150	500	121 억		502016	N	N	0	N	00	N
52	20230621	160419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-20	5	-0.51	795102350	205527	118.36	3870	3905	3850	5060	2730	3895	3868.56	2.06	0	1005	3938	3916	3898	3876	3858	3927	3887	121	1165	500	2960	5	1	24268402	940	6.01	0.59	12	0.85	645.00	6547.00	5250	20220802	-26.19	3505	20230103	10.56	5040	-23.12	20230503	3505	10.56	20230103	5250	-26.19	20220802	3505	10.56	20230103	8.26	N	081150	500	121 억		501060	N	N	0	N	00	N
53	20230621	150432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	-15	5	-0.39	763696090	197431	113.70	3870	3905	3850	5060	2730	3895	3868.14	2.06	0	927	3938	3916	3898	3876	3858	3927	3887	121	1165	500	2960	5	1	24268402	942	6.02	0.59	12	0.81	645.00	6547.00	5250	20220802	-26.10	3505	20230103	10.70	5040	-23.02	20230503	3505	10.70	20230103	5250	-26.10	20220802	3505	10.70	20230103	8.26	N	081150	500	121 억		501060	N	N	0	N	00	N
54	20230621	140256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	-35	5	-0.90	659360785	170437	98.15	3870	3905	3850	5060	2730	3895	3868.62	2.06	0	1828	3938	3916	3898	3876	3858	3927	3887	121	1165	500	2960	5	1	24268402	937	5.98	0.59	12	0.70	645.00	6547.00	5250	20220802	-26.48	3505	20230103	10.13	5040	-23.41	20230503	3505	10.13	20230103	5250	-26.48	20220802	3505	10.13	20230103	8.26	N	081150	500	121 억		501060	N	N	0	N	00	N
55	20230621	130117	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	-15	5	-0.39	388204390	100200	57.71	3870	3905	3860	5060	2730	3895	3874.26	2.06	0	2656	3938	3916	3898	3876	3858	3927	3887	121	1165	500	2960	5	1	24268402	942	6.02	0.59	12	0.41	645.00	6547.00	5250	20220802	-26.10	3505	20230103	10.70	5040	-23.02	20230503	3505	10.70	20230103	5250	-26.10	20220802	3505	10.70	20230103	8.26	N	081150	500	121 억		501060	N	N	0	N	00	N
56	20230621	120228	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-20	5	-0.51	304668215	78615	45.27	3870	3905	3860	5060	2730	3895	3875.41	2.06	0	-2229	3938	3916	3898	3876	3858	3927	3887	121	1165	500	2960	5	1	24268402	940	6.01	0.59	12	0.32	645.00	6547.00	5250	20220802	-26.19	3505	20230103	10.56	5040	-23.12	20230503	3505	10.56	20230103	5250	-26.19	20220802	3505	10.56	20230103	8.26	N	081150	500	121 억		501060	N	N	0	N	00	N
57	20230621	110709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-20	5	-0.51	275749135	71154	40.98	3870	3905	3860	5060	2730	3895	3875.34	2.06	0	-1173	3938	3916	3898	3876	3858	3927	3887	121	1165	500	2960	5	1	24268402	940	6.01	0.59	12	0.29	645.00	6547.00	5250	20220802	-26.19	3505	20230103	10.56	5040	-23.12	20230503	3505	10.56	20230103	5250	-26.19	20220802	3505	10.56	20230103	8.26	N	081150	500	121 억		501060	N	N	0	N	00	N
58	20230621	100544	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	-15	5	-0.39	127427290	32844	18.91	3870	3905	3860	5060	2730	3895	3879.70	2.06	0	1658	3938	3916	3898	3876	3858	3927	3887	121	1165	500	2960	5	1	24268402	942	6.02	0.59	12	0.14	645.00	6547.00	5250	20220802	-26.10	3505	20230103	10.70	5040	-23.02	20230503	3505	10.70	20230103	5250	-26.10	20220802	3505	10.70	20230103	8.26	N	081150	500	121 억		501060	N	N	0	N	00	N
59	20230621	090908	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-5	5	-0.13	54075445	13991	8.06	3870	3895	3860	5060	2730	3895	3864.66	2.06	0	1274	3938	3916	3898	3876	3858	3927	3887	121	1165	500	2960	5	1	24268402	944	6.03	0.59	12	0.06	645.00	6547.00	5250	20220802	-25.90	3505	20230103	10.98	5040	-22.82	20230503	3505	10.98	20230103	5250	-25.90	20220802	3505	10.98	20230103	8.26	N	081150	500	121 억		501060	N	N	0	N	00	N
60	20230620	160443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	-5	5	-0.13	657934450	169095	69.92	3885	3920	3880	5070	2730	3900	3890.91	2.10	0	-5730	3976	3937	3901	3862	3826	3920	3845	121	1170	500	2960	5	1	24268402	945	6.04	0.59	12	0.70	645.00	6547.00	5250	20220802	-25.81	3505	20230103	11.13	5040	-22.72	20230503	3505	11.13	20230103	5250	-25.81	20220802	3505	11.13	20230103	8.11	N	081150	500	121 억		508813	N	N	0	N	00	N
61	20230620	150109	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	0	3	0.00	631058605	162201	67.07	3885	3920	3880	5070	2730	3900	3890.60	2.10	0	-5436	3976	3937	3901	3862	3826	3920	3845	121	1170	500	2960	5	1	24268402	946	6.05	0.60	12	0.67	645.00	6547.00	5250	20220802	-25.71	3505	20230103	11.27	5040	-22.62	20230503	3505	11.27	20230103	5250	-25.71	20220802	3505	11.27	20230103	8.11	N	081150	500	121 억		508813	N	N	0	N	00	N
62	20230620	140400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	15	2	0.38	591518235	152069	62.88	3885	3920	3880	5070	2730	3900	3889.80	2.10	0	-5395	3976	3937	3901	3862	3826	3920	3845	121	1170	500	2960	5	1	24268402	950	6.07	0.60	12	0.63	645.00	6547.00	5250	20220802	-25.43	3505	20230103	11.70	5040	-22.32	20230503	3505	11.70	20230103	5250	-25.43	20220802	3505	11.70	20230103	8.11	N	081150	500	121 억		508813	N	N	0	N	00	N
63	20230620	130815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-10	5	-0.26	317062780	81531	33.71	3885	3920	3880	5070	2730	3900	3888.86	2.10	0	-13987	3976	3937	3901	3862	3826	3920	3845	121	1170	500	2960	5	1	24268402	944	6.03	0.59	12	0.34	645.00	6547.00	5250	20220802	-25.90	3505	20230103	10.98	5040	-22.82	20230503	3505	10.98	20230103	5250	-25.90	20220802	3505	10.98	20230103	8.11	N	081150	500	121 억		508813	N	N	0	N	00	N
64	20230620	120535	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	-5	5	-0.13	261774980	67314	27.83	3885	3920	3880	5070	2730	3900	3888.86	2.10	0	-8542	3976	3937	3901	3862	3826	3920	3845	121	1170	500	2960	5	1	24268402	945	6.04	0.59	12	0.28	645.00	6547.00	5250	20220802	-25.81	3505	20230103	11.13	5040	-22.72	20230503	3505	11.13	20230103	5250	-25.81	20220802	3505	11.13	20230103	8.11	N	081150	500	121 억		508813	N	N	0	N	00	N
65	20230620	111003	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-10	5	-0.26	215906665	55514	22.95	3885	3920	3880	5070	2730	3900	3889.23	2.10	0	-6044	3976	3937	3901	3862	3826	3920	3845	121	1170	500	2960	5	1	24268402	944	6.03	0.59	12	0.23	645.00	6547.00	5250	20220802	-25.90	3505	20230103	10.98	5040	-22.82	20230503	3505	10.98	20230103	5250	-25.90	20220802	3505	10.98	20230103	8.11	N	081150	500	121 억		508813	N	N	0	N	00	N
66	20230620	100426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	0	3	0.00	136316385	35057	14.50	3885	3920	3880	5070	2730	3900	3888.42	2.10	0	-707	3976	3937	3901	3862	3826	3920	3845	121	1170	500	2960	5	1	24268402	946	6.05	0.60	12	0.14	645.00	6547.00	5250	20220802	-25.71	3505	20230103	11.27	5040	-22.62	20230503	3505	11.27	20230103	5250	-25.71	20220802	3505	11.27	20230103	8.11	N	081150	500	121 억		508813	N	N	0	N	00	N
67	20230620	090635	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	5	2	0.13	20521210	5270	2.18	3885	3920	3885	5070	2730	3900	3893.97	2.10	0	1206	3976	3937	3901	3862	3826	3920	3845	121	1170	500	2960	5	1	24268402	948	6.05	0.60	12	0.02	645.00	6547.00	5250	20220802	-25.62	3505	20230103	11.41	5040	-22.52	20230503	3505	11.41	20230103	5250	-25.62	20220802	3505	11.41	20230103	8.11	N	081150	500	121 억		508813	N	N	0	N	00	N
68	20230619	160451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-25	5	-0.64	909522010	233887	101.43	3930	3940	3865	5100	2750	3925	3888.01	2.14	0	-11325	3965	3945	3930	3910	3895	3937	3902	121	1175	500	2980	5	1	24268402	946	6.05	0.60	12	0.96	645.00	6547.00	5250	20220802	-25.71	3505	20230103	11.27	5040	-22.62	20230503	3505	11.27	20230103	5250	-25.71	20220802	3505	11.27	20230103	8.12	N	081150	500	121 억		518545	N	N	0	N	00	N
69	20230619	150419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-25	5	-0.64	822115780	211478	91.71	3930	3940	3865	5100	2750	3925	3887.48	2.14	0	-11634	3965	3945	3930	3910	3895	3937	3902	121	1175	500	2980	5	1	24268402	946	6.05	0.60	12	0.87	645.00	6547.00	5250	20220802	-25.71	3505	20230103	11.27	5040	-22.62	20230503	3505	11.27	20230103	5250	-25.71	20220802	3505	11.27	20230103	8.12	N	081150	500	121 억		518545	N	N	0	N	00	N
70	20230619	140759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-35	5	-0.89	656081785	168835	73.22	3930	3940	3865	5100	2750	3925	3885.93	2.14	0	-22586	3965	3945	3930	3910	3895	3937	3902	121	1175	500	2980	5	1	24268402	944	6.03	0.59	12	0.70	645.00	6547.00	5250	20220802	-25.90	3505	20230103	10.98	5040	-22.82	20230503	3505	10.98	20230103	5250	-25.90	20220802	3505	10.98	20230103	8.12	N	081150	500	121 억		518545	N	N	0	N	00	N
71	20230619	130740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-35	5	-0.89	610851170	157198	68.17	3930	3940	3865	5100	2750	3925	3885.87	2.14	0	-21886	3965	3945	3930	3910	3895	3937	3902	121	1175	500	2980	5	1	24268402	944	6.03	0.59	12	0.65	645.00	6547.00	5250	20220802	-25.90	3505	20230103	10.98	5040	-22.82	20230503	3505	10.98	20230103	5250	-25.90	20220802	3505	10.98	20230103	8.12	N	081150	500	121 억		518545	N	N	0	N	00	N
72	20230619	120615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	-40	5	-1.02	560678870	144276	62.57	3930	3940	3865	5100	2750	3925	3886.15	2.14	0	-21876	3965	3945	3930	3910	3895	3937	3902	121	1175	500	2980	5	1	24268402	943	6.02	0.59	12	0.59	645.00	6547.00	5250	20220802	-26.00	3505	20230103	10.84	5040	-22.92	20230503	3505	10.84	20230103	5250	-26.00	20220802	3505	10.84	20230103	8.12	N	081150	500	121 억		518545	N	N	0	N	00	N
73	20230619	110207	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-50	5	-1.27	499974100	128626	55.78	3930	3940	3865	5100	2750	3925	3887.04	2.14	0	-21208	3965	3945	3930	3910	3895	3937	3902	121	1175	500	2980	5	1	24268402	940	6.01	0.59	12	0.53	645.00	6547.00	5250	20220802	-26.19	3505	20230103	10.56	5040	-23.12	20230503	3505	10.56	20230103	5250	-26.19	20220802	3505	10.56	20230103	8.12	N	081150	500	121 억		518545	N	N	0	N	00	N
74	20230619	100613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	-40	5	-1.02	325317255	83558	36.24	3930	3940	3865	5100	2750	3925	3893.31	2.14	0	-21357	3965	3945	3930	3910	3895	3937	3902	121	1175	500	2980	5	1	24268402	943	6.02	0.59	12	0.34	645.00	6547.00	5250	20220802	-26.00	3505	20230103	10.84	5040	-22.92	20230503	3505	10.84	20230103	5250	-26.00	20220802	3505	10.84	20230103	8.12	N	081150	500	121 억		518545	N	N	0	N	00	N
75	20230619	090615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	-20	5	-0.51	36582540	9337	4.05	3930	3940	3900	5100	2750	3925	3918.02	2.14	0	-3737	3965	3945	3930	3910	3895	3937	3902	121	1175	500	2980	5	1	24268402	948	6.05	0.60	12	0.04	645.00	6547.00	5250	20220802	-25.62	3505	20230103	11.41	5040	-22.52	20230503	3505	11.41	20230103	5250	-25.62	20220802	3505	11.41	20230103	8.12	N	081150	500	121 억		518545	N	N	0	N	00	N
76	20230616	160413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	-5	5	-0.13	902631025	229947	88.52	3935	3950	3915	5100	2755	3930	3925.39	2.11	0	6817	4056	3992	3946	3882	3836	3970	3860	121	1172	500	2980	5	1	24268402	953	6.09	0.60	12	0.95	645.00	6547.00	5250	20220802	-25.24	3505	20230103	11.98	5040	-22.12	20230503	3505	11.98	20230103	5250	-25.24	20220802	3505	11.98	20230103	8.12	N	081150	500	121 억		511828	N	N	0	N	00	N
77	20230616	150523	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	-10	5	-0.25	820578085	209032	80.47	3935	3950	3915	5100	2755	3930	3925.61	2.11	0	5870	4056	3992	3946	3882	3836	3970	3860	121	1172	500	2980	5	1	24268402	951	6.08	0.60	12	0.86	645.00	6547.00	5250	20220802	-25.33	3505	20230103	11.84	5040	-22.22	20230503	3505	11.84	20230103	5250	-25.33	20220802	3505	11.84	20230103	8.12	N	081150	500	121 억		511828	N	N	0	N	00	N
78	20230616	140615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	-15	5	-0.38	716760830	182538	70.27	3935	3950	3915	5100	2755	3930	3926.64	2.11	0	6573	4056	3992	3946	3882	3836	3970	3860	121	1172	500	2980	5	1	24268402	950	6.07	0.60	12	0.75	645.00	6547.00	5250	20220802	-25.43	3505	20230103	11.70	5040	-22.32	20230503	3505	11.70	20230103	5250	-25.43	20220802	3505	11.70	20230103	8.12	N	081150	500	121 억		511828	N	N	0	N	00	N
79	20230616	130809	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	-5	5	-0.13	645386615	164324	63.26	3935	3950	3915	5100	2755	3930	3927.52	2.11	0	6980	4056	3992	3946	3882	3836	3970	3860	121	1172	500	2980	5	1	24268402	953	6.09	0.60	12	0.68	645.00	6547.00	5250	20220802	-25.24	3505	20230103	11.98	5040	-22.12	20230503	3505	11.98	20230103	5250	-25.24	20220802	3505	11.98	20230103	8.12	N	081150	500	121 억		511828	N	N	0	N	00	N
80	20230616	120527	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	-5	5	-0.13	548702175	139660	53.76	3935	3950	3915	5100	2755	3930	3928.84	2.11	0	7146	4056	3992	3946	3882	3836	3970	3860	121	1172	500	2980	5	1	24268402	953	6.09	0.60	12	0.58	645.00	6547.00	5250	20220802	-25.24	3505	20230103	11.98	5040	-22.12	20230503	3505	11.98	20230103	5250	-25.24	20220802	3505	11.98	20230103	8.12	N	081150	500	121 억		511828	N	N	0	N	00	N
81	20230616	110504	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	0	3	0.00	495515500	126114	48.55	3935	3950	3915	5100	2755	3930	3929.11	2.11	0	7329	4056	3992	3946	3882	3836	3970	3860	121	1172	500	2980	5	1	24268402	954	6.09	0.60	12	0.52	645.00	6547.00	5250	20220802	-25.14	3505	20230103	12.13	5040	-22.02	20230503	3505	12.13	20230103	5250	-25.14	20220802	3505	12.13	20230103	8.12	N	081150	500	121 억		511828	N	N	0	N	00	N
82	20230616	100243	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	5	2	0.13	222734610	56651	21.81	3935	3950	3920	5100	2755	3930	3931.70	2.11	0	3021	4056	3992	3946	3882	3836	3970	3860	121	1172	500	2980	5	1	24268402	955	6.10	0.60	12	0.23	645.00	6547.00	5250	20220802	-25.05	3505	20230103	12.27	5040	-21.92	20230503	3505	12.27	20230103	5250	-25.05	20220802	3505	12.27	20230103	8.12	N	081150	500	121 억		511828	N	N	0	N	00	N
83	20230616	090751	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	5	2	0.13	29380320	7469	2.88	3935	3945	3925	5100	2755	3930	3933.64	2.11	0	-3732	4056	3992	3946	3882	3836	3970	3860	121	1172	500	2980	5	1	24268402	955	6.10	0.60	12	0.03	645.00	6547.00	5250	20220802	-25.05	3505	20230103	12.27	5040	-21.92	20230503	3505	12.27	20230103	5250	-25.05	20220802	3505	12.27	20230103	8.12	N	081150	500	121 억		511828	N	N	0	N	00	N
84	20230615	150812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-35	5	-0.88	966463805	245241	51.99	3960	4010	3900	5150	2780	3965	3940.87	2.22	0	-25551	4101	4032	3996	3927	3891	4015	3910	121	1185	500	3010	5	1	24268402	954	6.09	0.60	12	1.01	645.00	6547.00	5250	20220802	-25.14	3505	20230103	12.13	5040	-22.02	20230503	3505	12.13	20230103	5250	-25.14	20220802	3505	12.13	20230103	8.13	N	081150	500	121 억		539059	N	N	0	N	00	N
85	20230615	140952	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-35	5	-0.88	851684580	216051	45.80	3960	4010	3900	5150	2780	3965	3942.05	2.22	0	-24737	4101	4032	3996	3927	3891	4015	3910	121	1185	500	3010	5	1	24268402	954	6.09	0.60	12	0.89	645.00	6547.00	5250	20220802	-25.14	3505	20230103	12.13	5040	-22.02	20230503	3505	12.13	20230103	5250	-25.14	20220802	3505	12.13	20230103	8.13	N	081150	500	121 억		539059	N	N	0	N	00	N
86	20230615	130208	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	-30	5	-0.76	790345215	200463	42.50	3960	4010	3900	5150	2780	3965	3942.60	2.22	0	-23692	4101	4032	3996	3927	3891	4015	3910	121	1185	500	3010	5	1	24268402	955	6.10	0.60	12	0.83	645.00	6547.00	5250	20220802	-25.05	3505	20230103	12.27	5040	-21.92	20230503	3505	12.27	20230103	5250	-25.05	20220802	3505	12.27	20230103	8.13	N	081150	500	121 억		539059	N	N	0	N	00	N
87	20230615	120936	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	-40	5	-1.01	709942340	179976	38.16	3960	4010	3900	5150	2780	3965	3944.65	2.22	0	-21701	4101	4032	3996	3927	3891	4015	3910	121	1185	500	3010	5	1	24268402	953	6.09	0.60	12	0.74	645.00	6547.00	5250	20220802	-25.24	3505	20230103	11.98	5040	-22.12	20230503	3505	11.98	20230103	5250	-25.24	20220802	3505	11.98	20230103	8.13	N	081150	500	121 억		539059	N	N	0	N	00	N
88	20230615	110532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	-45	5	-1.13	538545205	136139	28.86	3960	4010	3915	5150	2780	3965	3955.85	2.22	0	-6910	4101	4032	3996	3927	3891	4015	3910	121	1185	500	3010	5	1	24268402	951	6.08	0.60	12	0.56	645.00	6547.00	5250	20220802	-25.33	3505	20230103	11.84	5040	-22.22	20230503	3505	11.84	20230103	5250	-25.33	20220802	3505	11.84	20230103	8.13	N	081150	500	121 억		539059	N	N	0	N	00	N
89	20230611	184726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	-5	5	-0.12	823001210	205417	63.55	4000	4040	3990	5200	2805	4005	4006.58	2.19	-11484	-11484	4158	4081	4038	3961	3918	4060	3940	121	1197	500	3040	5	1	24268402	971	6.20	0.61	12	0.85	645.00	6547.00	5440	20220608	-26.47	3505	20230103	14.12	5040	-20.63	20230503	3505	14.12	20230103	5340	-25.09	20220609	3505	14.12	20230103	8.09	N	081150	500	121 억		530761	N	N	0	N	00	N