KissMeData/018310/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	160314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15490	10	2	0.06	257505950	16771	82.52	15480	15490	15220	20100	10840	15480	15352.08	1.48	0	373	15893	15686	15503	15296	15113	15595	15205	74	4630	500	10830	10	1	14700000	2277	3.81	0.49	12	0.11	4068.00	31563.00	22900	20220808	-32.36	13450	20220928	15.17	18080	-14.33	20230127	13700	13.07	20230314	22900	-32.36	20220808	13450	15.17	20220928	1.71	N	018310	500	73 억		218103	N	N	0	N	00	N
3	20230630	150316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15400	-80	5	-0.52	221831840	14467	71.18	15480	15480	15220	20100	10840	15480	15333.64	1.48	0	596	15893	15686	15503	15296	15113	15595	15205	74	4630	500	10830	10	1	14700000	2264	3.79	0.49	12	0.10	4068.00	31563.00	22900	20220808	-32.75	13450	20220928	14.50	18080	-14.82	20230127	13700	12.41	20230314	22900	-32.75	20220808	13450	14.50	20220928	1.71	N	018310	500	73 억		218103	N	N	0	N	00	N
4	20230630	140315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15430	-50	5	-0.32	183606490	11989	58.99	15480	15480	15220	20100	10840	15480	15314.58	1.48	0	-1451	15893	15686	15503	15296	15113	15595	15205	74	4630	500	10830	10	1	14700000	2268	3.79	0.49	12	0.08	4068.00	31563.00	22900	20220808	-32.62	13450	20220928	14.72	18080	-14.66	20230127	13700	12.63	20230314	22900	-32.62	20220808	13450	14.72	20220928	1.71	N	018310	500	73 억		218103	N	N	0	N	00	N
5	20230630	130316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15310	-170	5	-1.10	161225960	10534	51.83	15480	15480	15220	20100	10840	15480	15305.29	1.48	0	-1064	15893	15686	15503	15296	15113	15595	15205	74	4630	500	10830	10	1	14700000	2251	3.76	0.49	12	0.07	4068.00	31563.00	22900	20220808	-33.14	13450	20220928	13.83	18080	-15.32	20230127	13700	11.75	20230314	22900	-33.14	20220808	13450	13.83	20220928	1.71	N	018310	500	73 억		218103	N	N	0	N	00	N
6	20230630	120314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15340	-140	5	-0.90	114910720	7509	36.95	15480	15480	15220	20100	10840	15480	15303.07	1.48	0	-588	15893	15686	15503	15296	15113	15595	15205	74	4630	500	10830	10	1	14700000	2255	3.77	0.49	12	0.05	4068.00	31563.00	22900	20220808	-33.01	13450	20220928	14.05	18080	-15.15	20230127	13700	11.97	20230314	22900	-33.01	20220808	13450	14.05	20220928	1.71	N	018310	500	73 억		218103	N	N	0	N	00	N
7	20230630	110315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15350	-130	5	-0.84	94235440	6164	30.33	15480	15480	15220	20100	10840	15480	15288.03	1.48	0	23	15893	15686	15503	15296	15113	15595	15205	74	4630	500	10830	10	1	14700000	2256	3.77	0.49	12	0.04	4068.00	31563.00	22900	20220808	-32.97	13450	20220928	14.13	18080	-15.10	20230127	13700	12.04	20230314	22900	-32.97	20220808	13450	14.13	20220928	1.71	N	018310	500	73 억		218103	N	N	0	N	00	N
8	20230630	100315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15290	-190	5	-1.23	76741360	5024	24.72	15480	15480	15220	20100	10840	15480	15274.95	1.48	0	450	15893	15686	15503	15296	15113	15595	15205	74	4630	500	10830	10	1	14700000	2248	3.76	0.48	12	0.03	4068.00	31563.00	22900	20220808	-33.23	13450	20220928	13.68	18080	-15.43	20230127	13700	11.61	20230314	22900	-33.23	20220808	13450	13.68	20220928	1.71	N	018310	500	73 억		218103	N	N	0	N	00	N
9	20230630	090316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15480	0	3	0.00	6587060	429	2.11	15480	15480	15310	20100	10840	15480	15354.45	1.48	0	165	15893	15686	15503	15296	15113	15595	15205	74	4630	500	10830	10	1	14700000	2276	3.81	0.49	12	0.00	4068.00	31563.00	22900	20220808	-32.40	13450	20220928	15.09	18080	-14.38	20230127	13700	12.99	20230314	22900	-32.40	20220808	13450	15.09	20220928	1.71	N	018310	500	73 억		218103	N	N	0	N	00	N
10	20230629	160314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15480	-120	5	-0.77	307036470	19804	24.37	15620	15710	15320	20250	10920	15600	15503.76	1.51	0	1162	16500	16050	15650	15200	14800	16275	15425	74	4665	500	10920	10	1	14700000	2276	3.81	0.49	12	0.13	4068.00	31563.00	22900	20220808	-32.40	13450	20220928	15.09	18080	-14.38	20230127	13700	12.99	20230314	22900	-32.40	20220808	13450	15.09	20220928	1.72	N	018310	500	73 억		222535	N	N	0	N	00	N
11	20230629	150313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15400	-200	5	-1.28	293423920	18923	23.28	15620	15710	15320	20250	10920	15600	15506.21	1.51	0	1364	16500	16050	15650	15200	14800	16275	15425	74	4665	500	10920	10	1	14700000	2264	3.79	0.49	12	0.13	4068.00	31563.00	22900	20220808	-32.75	13450	20220928	14.50	18080	-14.82	20230127	13700	12.41	20230314	22900	-32.75	20220808	13450	14.50	20220928	1.72	N	018310	500	73 억		222535	N	N	0	N	00	N
12	20230629	140312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15540	-60	5	-0.38	238384370	15356	18.89	15620	15710	15320	20250	10920	15600	15523.86	1.51	0	236	16500	16050	15650	15200	14800	16275	15425	74	4665	500	10920	10	1	14700000	2284	3.82	0.49	12	0.10	4068.00	31563.00	22900	20220808	-32.14	13450	20220928	15.54	18080	-14.05	20230127	13700	13.43	20230314	22900	-32.14	20220808	13450	15.54	20220928	1.72	N	018310	500	73 억		222535	N	N	0	N	00	N
13	20230629	130313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15500	-100	5	-0.64	216685660	13955	17.17	15620	15710	15320	20250	10920	15600	15527.46	1.51	0	-588	16500	16050	15650	15200	14800	16275	15425	74	4665	500	10920	10	1	14700000	2279	3.81	0.49	12	0.09	4068.00	31563.00	22900	20220808	-32.31	13450	20220928	15.24	18080	-14.27	20230127	13700	13.14	20230314	22900	-32.31	20220808	13450	15.24	20220928	1.72	N	018310	500	73 억		222535	N	N	0	N	00	N
14	20230629	120314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15450	-150	5	-0.96	187230640	12054	14.83	15620	15710	15320	20250	10920	15600	15532.66	1.51	0	-1815	16500	16050	15650	15200	14800	16275	15425	74	4665	500	10920	10	1	14700000	2271	3.80	0.49	12	0.08	4068.00	31563.00	22900	20220808	-32.53	13450	20220928	14.87	18080	-14.55	20230127	13700	12.77	20230314	22900	-32.53	20220808	13450	14.87	20220928	1.72	N	018310	500	73 억		222535	N	N	0	N	00	N
15	20230629	110313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15560	-40	5	-0.26	155982780	10029	12.34	15620	15710	15320	20250	10920	15600	15553.17	1.51	0	-1790	16500	16050	15650	15200	14800	16275	15425	74	4665	500	10920	10	1	14700000	2287	3.82	0.49	12	0.07	4068.00	31563.00	22900	20220808	-32.05	13450	20220928	15.69	18080	-13.94	20230127	13700	13.58	20230314	22900	-32.05	20220808	13450	15.69	20220928	1.72	N	018310	500	73 억		222535	N	N	0	N	00	N
16	20230629	100314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15670	70	2	0.45	76862460	4952	6.09	15620	15680	15320	20250	10920	15600	15521.50	1.51	0	-248	16500	16050	15650	15200	14800	16275	15425	74	4665	500	10920	10	1	14700000	2303	3.85	0.50	12	0.03	4068.00	31563.00	22900	20220808	-31.57	13450	20220928	16.51	18080	-13.33	20230127	13700	14.38	20230314	22900	-31.57	20220808	13450	16.51	20220928	1.72	N	018310	500	73 억		222535	N	N	0	N	00	N
17	20230629	090314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15620	20	2	0.13	7682730	493	0.61	15620	15630	15510	20250	10920	15600	15583.63	1.51	0	-308	16500	16050	15650	15200	14800	16275	15425	74	4665	500	10920	10	1	14700000	2296	3.84	0.49	12	0.00	4068.00	31563.00	22900	20220808	-31.79	13450	20220928	16.13	18080	-13.61	20230127	13700	14.01	20230314	22900	-31.79	20220808	13450	16.13	20220928	1.72	N	018310	500	73 억		222535	N	N	0	N	00	N
18	20230628	160311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15600	360	2	2.36	1283687140	81038	758.29	15250	16100	15250	19810	10670	15240	15841.25	1.41	0	12323	15400	15320	15170	15090	14940	15360	15130	74	4570	500	10660	10	1	14700000	2293	3.83	0.49	12	0.55	4068.00	31563.00	22900	20220808	-31.88	13450	20220928	15.99	18080	-13.72	20230127	13700	13.87	20230314	22900	-31.88	20220808	13450	15.99	20220928	1.71	N	018310	500	73 억		206618	N	N	0	N	00	N
19	20230628	150313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15700	460	2	3.02	1246087200	78625	735.71	15250	16100	15250	19810	10670	15240	15848.49	1.41	0	12203	15400	15320	15170	15090	14940	15360	15130	74	4570	500	10660	10	1	14700000	2308	3.86	0.50	12	0.53	4068.00	31563.00	22900	20220808	-31.44	13450	20220928	16.73	18080	-13.16	20230127	13700	14.60	20230314	22900	-31.44	20220808	13450	16.73	20220928	1.71	N	018310	500	73 억		206618	N	N	0	N	00	N
20	20230628	140311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15810	570	2	3.74	1146761210	72300	676.52	15250	16100	15250	19810	10670	15240	15861.15	1.41	0	11983	15400	15320	15170	15090	14940	15360	15130	74	4570	500	10660	10	1	14700000	2324	3.89	0.50	12	0.49	4068.00	31563.00	22900	20220808	-30.96	13450	20220928	17.55	18080	-12.56	20230127	13700	15.40	20230314	22900	-30.96	20220808	13450	17.55	20220928	1.71	N	018310	500	73 억		206618	N	N	0	N	00	N
21	20230628	130311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15840	600	2	3.94	1087088920	68525	641.20	15250	16100	15250	19810	10670	15240	15864.12	1.41	0	12043	15400	15320	15170	15090	14940	15360	15130	74	4570	500	10660	10	1	14700000	2328	3.89	0.50	12	0.47	4068.00	31563.00	22900	20220808	-30.83	13450	20220928	17.77	18080	-12.39	20230127	13700	15.62	20230314	22900	-30.83	20220808	13450	17.77	20220928	1.71	N	018310	500	73 억		206618	N	N	0	N	00	N
22	20230628	120247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15910	670	2	4.40	1028363420	64826	606.59	15250	16100	15250	19810	10670	15240	15863.44	1.41	0	10971	15400	15320	15170	15090	14940	15360	15130	74	4570	500	10660	10	1	14700000	2339	3.91	0.50	12	0.44	4068.00	31563.00	22900	20220808	-30.52	13450	20220928	18.29	18080	-12.00	20230127	13700	16.13	20230314	22900	-30.52	20220808	13450	18.29	20220928	1.71	N	018310	500	73 억		206618	N	N	0	N	00	N
23	20230628	110314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15840	600	2	3.94	945250750	59604	557.72	15250	16100	15250	19810	10670	15240	15858.85	1.41	0	9666	15400	15320	15170	15090	14940	15360	15130	74	4570	500	10660	10	1	14700000	2328	3.89	0.50	12	0.41	4068.00	31563.00	22900	20220808	-30.83	13450	20220928	17.77	18080	-12.39	20230127	13700	15.62	20230314	22900	-30.83	20220808	13450	17.77	20220928	1.71	N	018310	500	73 억		206618	N	N	0	N	00	N
24	20230628	100312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15980	740	2	4.86	839516080	52925	495.23	15250	16100	15250	19810	10670	15240	15862.37	1.41	0	8009	15400	15320	15170	15090	14940	15360	15130	74	4570	500	10660	10	1	14700000	2349	3.93	0.51	12	0.36	4068.00	31563.00	22900	20220808	-30.22	13450	20220928	18.81	18080	-11.62	20230127	13700	16.64	20230314	22900	-30.22	20220808	13450	18.81	20220928	1.71	N	018310	500	73 억		206618	N	N	0	N	00	N
25	20230628	090313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15300	60	2	0.39	9317050	609	5.70	15250	15370	15250	19810	10670	15240	15298.93	1.41	0	-83	15400	15320	15170	15090	14940	15360	15130	74	4570	500	10660	10	1	14700000	2249	3.76	0.48	12	0.00	4068.00	31563.00	22900	20220808	-33.19	13450	20220928	13.75	18080	-15.38	20230127	13700	11.68	20230314	22900	-33.19	20220808	13450	13.75	20220928	1.71	N	018310	500	73 억		206618	N	N	0	N	00	N
26	20230627	160313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15240	40	2	0.26	160832870	10613	76.74	15200	15250	15020	19760	10640	15200	15154.24	1.42	0	-1951	15686	15442	15126	14882	14566	15565	15005	74	4560	500	10640	10	1	14700000	2240	3.75	0.48	12	0.07	4068.00	31563.00	22900	20220808	-33.45	13450	20220928	13.31	18080	-15.71	20230127	13700	11.24	20230314	22900	-33.45	20220808	13450	13.31	20220928	1.73	N	018310	500	73 억		208768	N	N	0	N	00	N
27	20230627	150314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15240	40	2	0.26	138634240	9154	66.19	15200	15250	15020	19760	10640	15200	15144.66	1.42	0	-1620	15686	15442	15126	14882	14566	15565	15005	74	4560	500	10640	10	1	14700000	2240	3.75	0.48	12	0.06	4068.00	31563.00	22900	20220808	-33.45	13450	20220928	13.31	18080	-15.71	20230127	13700	11.24	20230314	22900	-33.45	20220808	13450	13.31	20220928	1.73	N	018310	500	73 억		208768	N	N	0	N	00	N
28	20230627	140316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15220	20	2	0.13	104992120	6943	50.21	15200	15220	15020	19760	10640	15200	15122.01	1.42	0	-902	15686	15442	15126	14882	14566	15565	15005	74	4560	500	10640	10	1	14700000	2237	3.74	0.48	12	0.05	4068.00	31563.00	22900	20220808	-33.54	13450	20220928	13.16	18080	-15.82	20230127	13700	11.09	20230314	22900	-33.54	20220808	13450	13.16	20220928	1.73	N	018310	500	73 억		208768	N	N	0	N	00	N
29	20230627	130317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15100	-100	5	-0.66	74112980	4905	35.47	15200	15200	15020	19760	10640	15200	15109.68	1.42	0	216	15686	15442	15126	14882	14566	15565	15005	74	4560	500	10640	10	1	14700000	2220	3.71	0.48	12	0.03	4068.00	31563.00	22900	20220808	-34.06	13450	20220928	12.27	18080	-16.48	20230127	13700	10.22	20230314	22900	-34.06	20220808	13450	12.27	20220928	1.73	N	018310	500	73 억		208768	N	N	0	N	00	N
30	20230627	120318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15100	-100	5	-0.66	72407500	4792	34.65	15200	15200	15020	19760	10640	15200	15110.08	1.42	0	216	15686	15442	15126	14882	14566	15565	15005	74	4560	500	10640	10	1	14700000	2220	3.71	0.48	12	0.03	4068.00	31563.00	22900	20220808	-34.06	13450	20220928	12.27	18080	-16.48	20230127	13700	10.22	20230314	22900	-34.06	20220808	13450	12.27	20220928	1.73	N	018310	500	73 억		208768	N	N	0	N	00	N
31	20230627	110317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15100	-100	5	-0.66	54669460	3616	26.15	15200	15200	15020	19760	10640	15200	15118.77	1.42	0	405	15686	15442	15126	14882	14566	15565	15005	74	4560	500	10640	10	1	14700000	2220	3.71	0.48	12	0.02	4068.00	31563.00	22900	20220808	-34.06	13450	20220928	12.27	18080	-16.48	20230127	13700	10.22	20230314	22900	-34.06	20220808	13450	12.27	20220928	1.73	N	018310	500	73 억		208768	N	N	0	N	00	N
32	20230627	100311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15130	-70	5	-0.46	45088140	2983	21.57	15200	15200	15020	19760	10640	15200	15115.03	1.42	0	575	15686	15442	15126	14882	14566	15565	15005	74	4560	500	10640	10	1	14700000	2224	3.72	0.48	12	0.02	4068.00	31563.00	22900	20220808	-33.93	13450	20220928	12.49	18080	-16.32	20230127	13700	10.44	20230314	22900	-33.93	20220808	13450	12.49	20220928	1.73	N	018310	500	73 억		208768	N	N	0	N	00	N
33	20230627	090313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15020	-180	5	-1.18	22140230	1463	10.58	15200	15200	15020	19760	10640	15200	15133.44	1.42	0	93	15686	15442	15126	14882	14566	15565	15005	74	4560	500	10640	10	1	14700000	2208	3.69	0.48	12	0.01	4068.00	31563.00	22900	20220808	-34.41	13450	20220928	11.67	18080	-16.92	20230127	13700	9.64	20230314	22900	-34.41	20220808	13450	11.67	20220928	1.73	N	018310	500	73 억		208768	N	N	0	N	00	N
34	20230626	160311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15200	240	2	1.60	207320480	13698	24.33	14960	15370	14810	19440	10480	14960	15135.09	1.41	0	894	15633	15296	15103	14766	14573	15200	14670	74	4480	500	10470	10	1	14700000	2234	3.74	0.48	12	0.09	4068.00	31563.00	22900	20220808	-33.62	13450	20220928	13.01	18080	-15.93	20230127	13700	10.95	20230314	22900	-33.62	20220808	13450	13.01	20220928	1.72	N	018310	500	73 억		207871	N	N	0	N	00	N
35	20230626	150314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15200	240	2	1.60	201073760	13287	23.60	14960	15370	14810	19440	10480	14960	15133.12	1.41	0	910	15633	15296	15103	14766	14573	15200	14670	74	4480	500	10470	10	1	14700000	2234	3.74	0.48	12	0.09	4068.00	31563.00	22900	20220808	-33.62	13450	20220928	13.01	18080	-15.93	20230127	13700	10.95	20230314	22900	-33.62	20220808	13450	13.01	20220928	1.72	N	018310	500	73 억		207871	N	N	0	N	00	N
36	20230626	140313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15150	190	2	1.27	195076350	12891	22.89	14960	15370	14810	19440	10480	14960	15132.76	1.41	0	879	15633	15296	15103	14766	14573	15200	14670	74	4480	500	10470	10	1	14700000	2227	3.72	0.48	12	0.09	4068.00	31563.00	22900	20220808	-33.84	13450	20220928	12.64	18080	-16.21	20230127	13700	10.58	20230314	22900	-33.84	20220808	13450	12.64	20220928	1.72	N	018310	500	73 억		207871	N	N	0	N	00	N
37	20230626	130313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15200	240	2	1.60	176652960	11678	20.74	14960	15370	14810	19440	10480	14960	15126.99	1.41	0	913	15633	15296	15103	14766	14573	15200	14670	74	4480	500	10470	10	1	14700000	2234	3.74	0.48	12	0.08	4068.00	31563.00	22900	20220808	-33.62	13450	20220928	13.01	18080	-15.93	20230127	13700	10.95	20230314	22900	-33.62	20220808	13450	13.01	20220928	1.72	N	018310	500	73 억		207871	N	N	0	N	00	N
38	20230626	120311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15230	270	2	1.80	166387180	11003	19.54	14960	15370	14810	19440	10480	14960	15121.98	1.41	0	933	15633	15296	15103	14766	14573	15200	14670	74	4480	500	10470	10	1	14700000	2239	3.74	0.48	12	0.07	4068.00	31563.00	22900	20220808	-33.49	13450	20220928	13.23	18080	-15.76	20230127	13700	11.17	20230314	22900	-33.49	20220808	13450	13.23	20220928	1.72	N	018310	500	73 억		207871	N	N	0	N	00	N
39	20230626	110311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15310	350	2	2.34	159455490	10549	18.73	14960	15370	14810	19440	10480	14960	15115.70	1.41	0	1127	15633	15296	15103	14766	14573	15200	14670	74	4480	500	10470	10	1	14700000	2251	3.76	0.49	12	0.07	4068.00	31563.00	22900	20220808	-33.14	13450	20220928	13.83	18080	-15.32	20230127	13700	11.75	20230314	22900	-33.14	20220808	13450	13.83	20220928	1.72	N	018310	500	73 억		207871	N	N	0	N	00	N
40	20230626	100312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15210	250	2	1.67	100448870	6676	11.86	14960	15220	14810	19440	10480	14960	15046.27	1.41	0	49	15633	15296	15103	14766	14573	15200	14670	74	4480	500	10470	10	1	14700000	2236	3.74	0.48	12	0.05	4068.00	31563.00	22900	20220808	-33.58	13450	20220928	13.09	18080	-15.87	20230127	13700	11.02	20230314	22900	-33.58	20220808	13450	13.09	20220928	1.72	N	018310	500	73 억		207871	N	N	0	N	00	N
41	20230626	090312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15050	90	2	0.60	19565780	1312	2.33	14960	15050	14810	19440	10480	14960	14912.94	1.41	0	-520	15633	15296	15103	14766	14573	15200	14670	74	4480	500	10470	10	1	14700000	2212	3.70	0.48	12	0.01	4068.00	31563.00	22900	20220808	-34.28	13450	20220928	11.90	18080	-16.76	20230127	13700	9.85	20230314	22900	-34.28	20220808	13450	11.90	20220928	1.72	N	018310	500	73 억		207871	N	N	0	N	00	N
42	20230623	154722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14960	-520	5	-3.36	847458120	56197	240.88	15350	15440	14910	20100	10840	15480	15080.99	1.44	0	-975	16086	15782	15606	15302	15126	15695	15215	74	4630	500	10830	10	1	14700000	2199	3.68	0.47	12	0.38	4068.00	31563.00	22900	20220808	-34.67	13450	20220928	11.23	18080	-17.26	20230127	13700	9.20	20230314	22900	-34.67	20220808	13450	11.23	20220928	1.73	N	018310	500	73 억		211659	N	N	0	N	00	N
43	20230623	140242	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14960	-520	5	-3.36	609266210	40258	172.56	15350	15440	14910	20100	10840	15480	15134.04	1.44	0	-3284	16086	15782	15606	15302	15126	15695	15215	74	4630	500	10830	10	1	14700000	2199	3.68	0.47	12	0.27	4068.00	31563.00	22900	20220808	-34.67	13450	20220928	11.23	18080	-17.26	20230127	13700	9.20	20230314	22900	-34.67	20220808	13450	11.23	20220928	1.73	N	018310	500	73 억		211659	N	N	0	N	00	N
44	20230622	160458	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15480	-440	5	-2.76	365145480	23280	74.90	15810	15910	15430	20650	11150	15920	15685.85	1.46	0	-1588	16526	16222	15996	15692	15466	16110	15580	74	4750	500	11140	10	1	14700000	2276	3.81	0.49	12	0.16	4068.00	31563.00	22900	20220808	-32.40	13450	20220928	15.09	18080	-14.38	20230127	13700	12.99	20230314	22900	-32.40	20220808	13450	15.09	20220928	1.81	N	018310	500	73 억		214566	N	N	0	N	00	N
45	20230622	150455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15520	-400	5	-2.51	329438360	20976	67.49	15810	15910	15430	20650	11150	15920	15705.49	1.46	0	-1356	16526	16222	15996	15692	15466	16110	15580	74	4750	500	11140	10	1	14700000	2281	3.82	0.49	12	0.14	4068.00	31563.00	22900	20220808	-32.23	13450	20220928	15.39	18080	-14.16	20230127	13700	13.28	20230314	22900	-32.23	20220808	13450	15.39	20220928	1.81	N	018310	500	73 억		214566	N	N	0	N	00	N
46	20230622	140101	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15720	-200	5	-1.26	210482050	13346	42.94	15810	15910	15710	20650	11150	15920	15771.17	1.46	0	-1199	16526	16222	15996	15692	15466	16110	15580	74	4750	500	11140	10	1	14700000	2311	3.86	0.50	12	0.09	4068.00	31563.00	22900	20220808	-31.35	13450	20220928	16.88	18080	-13.05	20230127	13700	14.74	20230314	22900	-31.35	20220808	13450	16.88	20220928	1.81	N	018310	500	73 억		214566	N	N	0	N	00	N
47	20230622	130809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15780	-140	5	-0.88	174749990	11075	35.63	15810	15910	15710	20650	11150	15920	15778.78	1.46	0	-1170	16526	16222	15996	15692	15466	16110	15580	74	4750	500	11140	10	1	14700000	2320	3.88	0.50	12	0.08	4068.00	31563.00	22900	20220808	-31.09	13450	20220928	17.32	18080	-12.72	20230127	13700	15.18	20230314	22900	-31.09	20220808	13450	17.32	20220928	1.81	N	018310	500	73 억		214566	N	N	0	N	00	N
48	20230622	120822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15800	-120	5	-0.75	142884930	9052	29.12	15810	15910	15710	20650	11150	15920	15784.90	1.46	0	-354	16526	16222	15996	15692	15466	16110	15580	74	4750	500	11140	10	1	14700000	2323	3.88	0.50	12	0.06	4068.00	31563.00	22900	20220808	-31.00	13450	20220928	17.47	18080	-12.61	20230127	13700	15.33	20230314	22900	-31.00	20220808	13450	17.47	20220928	1.81	N	018310	500	73 억		214566	N	N	0	N	00	N
49	20230622	110858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15830	-90	5	-0.57	108383430	6863	22.08	15810	15910	15710	20650	11150	15920	15792.43	1.46	0	450	16526	16222	15996	15692	15466	16110	15580	74	4750	500	11140	10	1	14700000	2327	3.89	0.50	12	0.05	4068.00	31563.00	22900	20220808	-30.87	13450	20220928	17.70	18080	-12.44	20230127	13700	15.55	20230314	22900	-30.87	20220808	13450	17.70	20220928	1.81	N	018310	500	73 억		214566	N	N	0	N	00	N
50	20230622	100646	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15760	-160	5	-1.01	72953620	4617	14.86	15810	15910	15710	20650	11150	15920	15801.09	1.46	0	376	16526	16222	15996	15692	15466	16110	15580	74	4750	500	11140	10	1	14700000	2317	3.87	0.50	12	0.03	4068.00	31563.00	22900	20220808	-31.18	13450	20220928	17.17	18080	-12.83	20230127	13700	15.04	20230314	22900	-31.18	20220808	13450	17.17	20220928	1.81	N	018310	500	73 억		214566	N	N	0	N	00	N
51	20230622	090739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15910	-10	5	-0.06	25994070	1645	5.29	15810	15910	15710	20650	11150	15920	15801.87	1.46	0	-189	16526	16222	15996	15692	15466	16110	15580	74	4750	500	11140	10	1	14700000	2339	3.91	0.50	12	0.01	4068.00	31563.00	22900	20220808	-30.52	13450	20220928	18.29	18080	-12.00	20230127	13700	16.13	20230314	22900	-30.52	20220808	13450	18.29	20220928	1.81	N	018310	500	73 억		214566	N	N	0	N	00	N
52	20230621	160910	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15920	-40	5	-0.25	494958740	31031	39.19	15980	16300	15770	20700	11180	15960	15950.72	1.45	0	1710	16686	16322	16136	15772	15586	16230	15680	74	4760	500	11170	10	1	14700000	2340	3.91	0.50	12	0.21	4068.00	31563.00	22900	20220808	-30.48	13450	20220928	18.36	18080	-11.95	20230127	13700	16.20	20230314	22900	-30.48	20220808	13450	18.36	20220928	1.72	N	018310	500	73 억		212732	N	N	0	N	00	N
53	20230621	150502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15920	-40	5	-0.25	467814490	29324	37.03	15980	16300	15770	20700	11180	15960	15953.30	1.45	0	2359	16686	16322	16136	15772	15586	16230	15680	74	4760	500	11170	10	1	14700000	2340	3.91	0.50	12	0.20	4068.00	31563.00	22900	20220808	-30.48	13450	20220928	18.36	18080	-11.95	20230127	13700	16.20	20230314	22900	-30.48	20220808	13450	18.36	20220928	1.72	N	018310	500	73 억		212732	N	N	0	N	00	N
54	20230621	140554	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15940	-20	5	-0.13	405114280	25363	32.03	15980	16300	15820	20700	11180	15960	15972.65	1.45	0	2524	16686	16322	16136	15772	15586	16230	15680	74	4760	500	11170	10	1	14700000	2343	3.92	0.51	12	0.17	4068.00	31563.00	22900	20220808	-30.39	13450	20220928	18.51	18080	-11.84	20230127	13700	16.35	20230314	22900	-30.39	20220808	13450	18.51	20220928	1.72	N	018310	500	73 억		212732	N	N	0	N	00	N
55	20230621	130426	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15920	-40	5	-0.25	326227190	20413	25.78	15980	16300	15820	20700	11180	15960	15981.34	1.45	0	1846	16686	16322	16136	15772	15586	16230	15680	74	4760	500	11170	10	1	14700000	2340	3.91	0.50	12	0.14	4068.00	31563.00	22900	20220808	-30.48	13450	20220928	18.36	18080	-11.95	20230127	13700	16.20	20230314	22900	-30.48	20220808	13450	18.36	20220928	1.72	N	018310	500	73 억		212732	N	N	0	N	00	N
56	20230621	120505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15900	-60	5	-0.38	313328380	19601	24.75	15980	16300	15820	20700	11180	15960	15985.33	1.45	0	1626	16686	16322	16136	15772	15586	16230	15680	74	4760	500	11170	10	1	14700000	2337	3.91	0.50	12	0.13	4068.00	31563.00	22900	20220808	-30.57	13450	20220928	18.22	18080	-12.06	20230127	13700	16.06	20230314	22900	-30.57	20220808	13450	18.22	20220928	1.72	N	018310	500	73 억		212732	N	N	0	N	00	N
57	20230621	110441	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15920	-40	5	-0.25	301000930	18827	23.78	15980	16300	15820	20700	11180	15960	15987.73	1.45	0	1618	16686	16322	16136	15772	15586	16230	15680	74	4760	500	11170	10	1	14700000	2340	3.91	0.50	12	0.13	4068.00	31563.00	22900	20220808	-30.48	13450	20220928	18.36	18080	-11.95	20230127	13700	16.20	20230314	22900	-30.48	20220808	13450	18.36	20220928	1.72	N	018310	500	73 억		212732	N	N	0	N	00	N
58	20230621	100923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15920	-40	5	-0.25	202585300	12622	15.94	15980	16300	15870	20700	11180	15960	16050.17	1.45	0	800	16686	16322	16136	15772	15586	16230	15680	74	4760	500	11170	10	1	14700000	2340	3.91	0.50	12	0.09	4068.00	31563.00	22900	20220808	-30.48	13450	20220928	18.36	18080	-11.95	20230127	13700	16.20	20230314	22900	-30.48	20220808	13450	18.36	20220928	1.72	N	018310	500	73 억		212732	N	N	0	N	00	N
59	20230621	090931	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16160	200	2	1.25	76498590	4729	5.97	15980	16300	15980	20700	11180	15960	16176.48	1.45	0	2169	16686	16322	16136	15772	15586	16230	15680	74	4760	500	11170	10	1	14700000	2376	3.97	0.51	12	0.03	4068.00	31563.00	22900	20220808	-29.43	13450	20220928	20.15	18080	-10.62	20230127	13700	17.96	20230314	22900	-29.43	20220808	13450	20.15	20220928	1.72	N	018310	500	73 억		212732	N	N	0	N	00	N
60	20230620	160555	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15960	-320	5	-1.97	1272344020	78518	41.22	16470	16500	15950	21150	11400	16280	16205.69	1.48	0	-8174	17193	16736	15953	15496	14713	16965	15725	74	4875	500	11390	10	1	14700000	2346	3.92	0.51	12	0.53	4068.00	31563.00	22900	20220808	-30.31	13450	20220928	18.66	18080	-11.73	20230127	13700	16.50	20230314	22900	-30.31	20220808	13450	18.66	20220928	1.70	N	018310	500	73 억		218031	N	N	0	N	00	N
61	20230620	150251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16170	-110	5	-0.68	1148786280	70803	37.17	16470	16500	15950	21150	11400	16280	16225.11	1.48	0	-8196	17193	16736	15953	15496	14713	16965	15725	74	4875	500	11390	10	1	14700000	2377	3.97	0.51	12	0.48	4068.00	31563.00	22900	20220808	-29.39	13450	20220928	20.22	18080	-10.56	20230127	13700	18.03	20230314	22900	-29.39	20220808	13450	20.22	20220928	1.70	N	018310	500	73 억		218031	N	N	0	N	00	N
62	20230620	140306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16180	-100	5	-0.61	1091446340	67256	35.30	16470	16500	15950	21150	11400	16280	16228.24	1.48	0	-6228	17193	16736	15953	15496	14713	16965	15725	74	4875	500	11390	10	1	14700000	2378	3.98	0.51	12	0.46	4068.00	31563.00	22900	20220808	-29.34	13450	20220928	20.30	18080	-10.51	20230127	13700	18.10	20230314	22900	-29.34	20220808	13450	20.30	20220928	1.70	N	018310	500	73 억		218031	N	N	0	N	00	N
63	20230620	130520	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16230	-50	5	-0.31	1022422470	62998	33.07	16470	16500	15950	21150	11400	16280	16229.44	1.48	0	-4163	17193	16736	15953	15496	14713	16965	15725	74	4875	500	11390	10	1	14700000	2386	3.99	0.51	12	0.43	4068.00	31563.00	22900	20220808	-29.13	13450	20220928	20.67	18080	-10.23	20230127	13700	18.47	20230314	22900	-29.13	20220808	13450	20.67	20220928	1.70	N	018310	500	73 억		218031	N	N	0	N	00	N
64	20230620	120727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16220	-60	5	-0.37	972125150	59899	31.44	16470	16500	15950	21150	11400	16280	16229.41	1.48	0	-2747	17193	16736	15953	15496	14713	16965	15725	74	4875	500	11390	10	1	14700000	2384	3.99	0.51	12	0.41	4068.00	31563.00	22900	20220808	-29.17	13450	20220928	20.59	18080	-10.29	20230127	13700	18.39	20230314	22900	-29.17	20220808	13450	20.59	20220928	1.70	N	018310	500	73 억		218031	N	N	0	N	00	N
65	20230620	110147	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16150	-130	5	-0.80	851284010	52453	27.53	16470	16500	15950	21150	11400	16280	16229.46	1.48	0	-4287	17193	16736	15953	15496	14713	16965	15725	74	4875	500	11390	10	1	14700000	2374	3.97	0.51	12	0.36	4068.00	31563.00	22900	20220808	-29.48	13450	20220928	20.07	18080	-10.67	20230127	13700	17.88	20230314	22900	-29.48	20220808	13450	20.07	20220928	1.70	N	018310	500	73 억		218031	N	N	0	N	00	N
66	20230620	101031	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16080	-200	5	-1.23	772126530	47523	24.95	16470	16500	15950	21150	11400	16280	16247.43	1.48	0	-5526	17193	16736	15953	15496	14713	16965	15725	74	4875	500	11390	10	1	14700000	2364	3.95	0.51	12	0.32	4068.00	31563.00	22900	20220808	-29.78	13450	20220928	19.55	18080	-11.06	20230127	13700	17.37	20230314	22900	-29.78	20220808	13450	19.55	20220928	1.70	N	018310	500	73 억		218031	N	N	0	N	00	N
67	20230620	090727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16240	-40	5	-0.25	343263260	20952	11.00	16470	16500	16190	21150	11400	16280	16383.32	1.48	0	-6270	17193	16736	15953	15496	14713	16965	15725	74	4875	500	11390	10	1	14700000	2387	3.99	0.51	12	0.14	4068.00	31563.00	22900	20220808	-29.08	13450	20220928	20.74	18080	-10.18	20230127	13700	18.54	20230314	22900	-29.08	20220808	13450	20.74	20220928	1.70	N	018310	500	73 억		218031	N	N	0	N	00	N
68	20230619	160730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16280	1080	2	7.11	2973080460	186186	1117.36	15200	16410	15170	19760	10640	15200	15983.42	1.29	0	28226	15293	15246	15153	15106	15013	15270	15130	74	4560	500	10640	10	1	14700000	2393	4.00	0.52	12	1.27	4068.00	31563.00	22900	20220808	-28.91	13450	20220928	21.04	18080	-9.96	20230127	13700	18.83	20230314	22900	-28.91	20220808	13450	21.04	20220928	1.70	N	018310	500	73 억		189102	N	N	0	N	00	N
69	20230619	150628	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16190	990	2	6.51	2746631740	172201	1033.43	15200	16410	15170	19760	10640	15200	15968.90	1.29	0	27394	15293	15246	15153	15106	15013	15270	15130	74	4560	500	10640	10	1	14700000	2380	3.98	0.51	12	1.17	4068.00	31563.00	22900	20220808	-29.30	13450	20220928	20.37	18080	-10.45	20230127	13700	18.18	20230314	22900	-29.30	20220808	13450	20.37	20220928	1.70	N	018310	500	73 억		189102	N	N	0	N	00	N
70	20230619	140632	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16300	1100	2	7.24	2288308810	143969	864.00	15200	16410	15170	19760	10640	15200	15915.32	1.29	0	22885	15293	15246	15153	15106	15013	15270	15130	74	4560	500	10640	10	1	14700000	2396	4.01	0.52	12	0.98	4068.00	31563.00	22900	20220808	-28.82	13450	20220928	21.19	18080	-9.85	20230127	13700	18.98	20230314	22900	-28.82	20220808	13450	21.19	20220928	1.70	N	018310	500	73 억		189102	N	N	0	N	00	N
71	20230619	130356	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15910	710	2	4.67	1176011090	75167	451.10	15200	15950	15170	19760	10640	15200	15671.67	1.29	0	23499	15293	15246	15153	15106	15013	15270	15130	74	4560	500	10640	10	1	14700000	2339	3.91	0.50	12	0.51	4068.00	31563.00	22900	20220808	-30.52	13450	20220928	18.29	18080	-12.00	20230127	13700	16.13	20230314	22900	-30.52	20220808	13450	18.29	20220928	1.70	N	018310	500	73 억		189102	N	N	0	N	00	N
72	20230619	120557	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15700	500	2	3.29	578939930	37365	224.24	15200	15730	15170	19760	10640	15200	15531.43	1.29	0	14829	15293	15246	15153	15106	15013	15270	15130	74	4560	500	10640	10	1	14700000	2308	3.86	0.50	12	0.25	4068.00	31563.00	22900	20220808	-31.44	13450	20220928	16.73	18080	-13.16	20230127	13700	14.60	20230314	22900	-31.44	20220808	13450	16.73	20220928	1.70	N	018310	500	73 억		189102	N	N	0	N	00	N
73	20230619	110744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15440	240	2	1.58	232269810	15166	91.02	15200	15570	15170	19760	10640	15200	15359.28	1.29	0	5478	15293	15246	15153	15106	15013	15270	15130	74	4560	500	10640	10	1	14700000	2270	3.80	0.49	12	0.10	4068.00	31563.00	22900	20220808	-32.58	13450	20220928	14.80	18080	-14.60	20230127	13700	12.70	20230314	22900	-32.58	20220808	13450	14.80	20220928	1.70	N	018310	500	73 억		189102	N	N	0	N	00	N
74	20230619	100950	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15340	140	2	0.92	151135530	9914	59.50	15200	15400	15170	19760	10640	15200	15277.48	1.29	0	2779	15293	15246	15153	15106	15013	15270	15130	74	4560	500	10640	10	1	14700000	2255	3.77	0.49	12	0.07	4068.00	31563.00	22900	20220808	-33.01	13450	20220928	14.05	18080	-15.15	20230127	13700	11.97	20230314	22900	-33.01	20220808	13450	14.05	20220928	1.70	N	018310	500	73 억		189102	N	N	0	N	00	N
75	20230619	090829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15180	-20	5	-0.13	70390880	4631	27.79	15200	15200	15180	19760	10640	15200	15199.26	1.29	0	-48	15293	15246	15153	15106	15013	15270	15130	74	4560	500	10640	10	1	14700000	2231	3.73	0.48	12	0.03	4068.00	31563.00	22900	20220808	-33.71	13450	20220928	12.86	18080	-16.04	20230127	13700	10.80	20230314	22900	-33.71	20220808	13450	12.86	20220928	1.70	N	018310	500	73 억		189102	N	N	0	N	00	N
76	20230616	160110	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15200	60	2	0.40	251517120	16633	90.29	15140	15200	15060	19680	10600	15140	15118.63	1.28	0	2417	15493	15316	15173	14996	14853	15245	14925	74	4540	500	10590	10	1	14700000	2234	3.74	0.48	12	0.11	4068.00	31563.00	22900	20220808	-33.62	13450	20220928	13.01	18080	-15.93	20230127	13700	10.95	20230314	22900	-33.62	20220808	13450	13.01	20220928	1.70	N	018310	500	73 억		187685	N	N	0	N	00	N
77	20230616	150754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15150	10	2	0.07	210828750	13951	75.73	15140	15170	15060	19680	10600	15140	15112.09	1.28	0	1922	15493	15316	15173	14996	14853	15245	14925	74	4540	500	10590	10	1	14700000	2227	3.72	0.48	12	0.09	4068.00	31563.00	22900	20220808	-33.84	13450	20220928	12.64	18080	-16.21	20230127	13700	10.58	20230314	22900	-33.84	20220808	13450	12.64	20220928	1.70	N	018310	500	73 억		187685	N	N	0	N	00	N
78	20230616	140650	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15130	-10	5	-0.07	178125540	11789	63.99	15140	15170	15060	19680	10600	15140	15109.47	1.28	0	1728	15493	15316	15173	14996	14853	15245	14925	74	4540	500	10590	10	1	14700000	2224	3.72	0.48	12	0.08	4068.00	31563.00	22900	20220808	-33.93	13450	20220928	12.49	18080	-16.32	20230127	13700	10.44	20230314	22900	-33.93	20220808	13450	12.49	20220928	1.70	N	018310	500	73 억		187685	N	N	0	N	00	N
79	20230616	130737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15130	-10	5	-0.07	139968410	9260	50.27	15140	15170	15060	19680	10600	15140	15115.38	1.28	0	1421	15493	15316	15173	14996	14853	15245	14925	74	4540	500	10590	10	1	14700000	2224	3.72	0.48	12	0.06	4068.00	31563.00	22900	20220808	-33.93	13450	20220928	12.49	18080	-16.32	20230127	13700	10.44	20230314	22900	-33.93	20220808	13450	12.49	20220928	1.70	N	018310	500	73 억		187685	N	N	0	N	00	N
80	20230616	120730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15110	-30	5	-0.20	132553920	8769	47.60	15140	15170	15060	19680	10600	15140	15116.20	1.28	0	1408	15493	15316	15173	14996	14853	15245	14925	74	4540	500	10590	10	1	14700000	2221	3.71	0.48	12	0.06	4068.00	31563.00	22900	20220808	-34.02	13450	20220928	12.34	18080	-16.43	20230127	13700	10.29	20230314	22900	-34.02	20220808	13450	12.34	20220928	1.70	N	018310	500	73 억		187685	N	N	0	N	00	N
81	20230616	110543	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15130	-10	5	-0.07	124987100	8269	44.89	15140	15170	15060	19680	10600	15140	15115.14	1.28	0	1500	15493	15316	15173	14996	14853	15245	14925	74	4540	500	10590	10	1	14700000	2224	3.72	0.48	12	0.06	4068.00	31563.00	22900	20220808	-33.93	13450	20220928	12.49	18080	-16.32	20230127	13700	10.44	20230314	22900	-33.93	20220808	13450	12.49	20220928	1.70	N	018310	500	73 억		187685	N	N	0	N	00	N
82	20230616	100445	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15080	-60	5	-0.40	112177930	7421	40.28	15140	15170	15060	19680	10600	15140	15116.28	1.28	0	1646	15493	15316	15173	14996	14853	15245	14925	74	4540	500	10590	10	1	14700000	2217	3.71	0.48	12	0.05	4068.00	31563.00	22900	20220808	-34.15	13450	20220928	12.12	18080	-16.59	20230127	13700	10.07	20230314	22900	-34.15	20220808	13450	12.12	20220928	1.70	N	018310	500	73 억		187685	N	N	0	N	00	N
83	20230616	091038	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15150	10	2	0.07	8356890	552	3.00	15140	15150	15110	19680	10600	15140	15139.29	1.28	0	219	15493	15316	15173	14996	14853	15245	14925	74	4540	500	10590	10	1	14700000	2227	3.72	0.48	12	0.00	4068.00	31563.00	22900	20220808	-33.84	13450	20220928	12.64	18080	-16.21	20230127	13700	10.58	20230314	22900	-33.84	20220808	13450	12.64	20220928	1.70	N	018310	500	73 억		187685	N	N	0	N	00	N
84	20230615	150257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15140	-160	5	-1.05	242215960	16020	70.76	15240	15350	15030	19890	10710	15300	15119.60	1.29	0	-896	15686	15492	15246	15052	14806	15370	14930	74	4590	500	10710	10	1	14700000	2226	3.72	0.48	12	0.11	4068.00	31563.00	22900	20220808	-33.89	13450	20220928	12.57	18080	-16.26	20230127	13700	10.51	20230314	22900	-33.89	20220808	13450	12.57	20220928	1.69	N	018310	500	73 억		189707	N	N	0	N	00	N
85	20230615	140736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15090	-210	5	-1.37	217953340	14411	63.65	15240	15350	15030	19890	10710	15300	15124.10	1.29	0	-996	15686	15492	15246	15052	14806	15370	14930	74	4590	500	10710	10	1	14700000	2218	3.71	0.48	12	0.10	4068.00	31563.00	22900	20220808	-34.10	13450	20220928	12.19	18080	-16.54	20230127	13700	10.15	20230314	22900	-34.10	20220808	13450	12.19	20220928	1.69	N	018310	500	73 억		189707	N	N	0	N	00	N
86	20230615	131013	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15060	-240	5	-1.57	208361310	13775	60.84	15240	15350	15030	19890	10710	15300	15126.05	1.29	0	-1434	15686	15492	15246	15052	14806	15370	14930	74	4590	500	10710	10	1	14700000	2214	3.70	0.48	12	0.09	4068.00	31563.00	22900	20220808	-34.24	13450	20220928	11.97	18080	-16.70	20230127	13700	9.93	20230314	22900	-34.24	20220808	13450	11.97	20220928	1.69	N	018310	500	73 억		189707	N	N	0	N	00	N
87	20230615	120746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15060	-240	5	-1.57	140855140	9291	41.04	15240	15350	15040	19890	10710	15300	15160.39	1.29	0	-1977	15686	15492	15246	15052	14806	15370	14930	74	4590	500	10710	10	1	14700000	2214	3.70	0.48	12	0.06	4068.00	31563.00	22900	20220808	-34.24	13450	20220928	11.97	18080	-16.70	20230127	13700	9.93	20230314	22900	-34.24	20220808	13450	11.97	20220928	1.69	N	018310	500	73 억		189707	N	N	0	N	00	N
88	20230615	110342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15110	-190	5	-1.24	108860070	7172	31.68	15240	15350	15050	19890	10710	15300	15178.48	1.29	0	-1810	15686	15492	15246	15052	14806	15370	14930	74	4590	500	10710	10	1	14700000	2221	3.71	0.48	12	0.05	4068.00	31563.00	22900	20220808	-34.02	13450	20220928	12.34	18080	-16.43	20230127	13700	10.29	20230314	22900	-34.02	20220808	13450	12.34	20220928	1.69	N	018310	500	73 억		189707	N	N	0	N	00	N
89	20230611	184503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15810	450	2	2.93	494244410	31632	232.50	15290	15870	15200	19960	10760	15360	15595.63	1.39	6418	5906	15586	15472	15286	15172	14986	15530	15230	74	4600	500	10750	10	1	14700000	2324	3.89	0.50	12	0.22	4068.00	31563.00	24000	20220608	-34.12	13450	20220928	17.55	18080	-12.56	20230127	13700	15.40	20230314	23900	-33.85	20220609	13450	17.55	20220928	1.72	N	018310	500	73 억		203636	N	N	0	N	00	N
90	20230611	181127	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15810	450	2	2.93	494244410	31632	232.50	15290	15870	15200	19960	10760	15360	15595.63	1.39	6418	5906	15586	15472	15286	15172	14986	15530	15230	74	4600	500	10750	10	1	14700000	2324	3.89	0.50	12	0.22	4068.00	31563.00	24000	20220608	-34.12	13450	20220928	17.55	18080	-12.56	20230127	13700	15.40	20230314	23900	-33.85	20220609	13450	17.55	20220928	1.72	N	018310	500	73 억		203636	N	N	0	N	00	N