KissMeData/039240/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	160424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3430	55	2	1.63	487503470	143659	52.02	3360	3435	3360	4385	2365	3375	3393.38	2.96	0	49293	3541	3457	3411	3327	3281	3435	3305	27	1010	100	2360	5	1	26979604	925	9.58	0.89	12	0.53	358.00	3837.00	4530	20220816	-24.28	2725	20230103	25.87	3880	-11.60	20230518	2725	25.87	20230103	4530	-24.28	20220816	2725	25.87	20230103	3.62	N	039240	100	26 억		799307	N	N	0	N	00	N
3	20230630	150427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3415	40	2	1.19	421627280	124404	45.05	3360	3435	3360	4385	2365	3375	3389.18	2.96	0	42503	3541	3457	3411	3327	3281	3435	3305	27	1010	100	2360	5	1	26979604	921	9.54	0.89	12	0.46	358.00	3837.00	4530	20220816	-24.61	2725	20230103	25.32	3880	-11.98	20230518	2725	25.32	20230103	4530	-24.61	20220816	2725	25.32	20230103	3.62	N	039240	100	26 억		799307	N	N	0	N	00	N
4	20230630	140425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3410	35	2	1.04	363063645	107231	38.83	3360	3435	3360	4385	2365	3375	3385.81	2.96	0	35009	3541	3457	3411	3327	3281	3435	3305	27	1010	100	2360	5	1	26979604	920	9.53	0.89	12	0.40	358.00	3837.00	4530	20220816	-24.72	2725	20230103	25.14	3880	-12.11	20230518	2725	25.14	20230103	4530	-24.72	20220816	2725	25.14	20230103	3.62	N	039240	100	26 억		799307	N	N	0	N	00	N
5	20230630	130427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3405	30	2	0.89	314171340	92895	33.64	3360	3410	3360	4385	2365	3375	3382.00	2.96	0	29434	3541	3457	3411	3327	3281	3435	3305	27	1010	100	2360	5	1	26979604	919	9.51	0.89	12	0.34	358.00	3837.00	4530	20220816	-24.83	2725	20230103	24.95	3880	-12.24	20230518	2725	24.95	20230103	4530	-24.83	20220816	2725	24.95	20230103	3.62	N	039240	100	26 억		799307	N	N	0	N	00	N
6	20230630	120424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3395	20	2	0.59	220283855	65058	23.56	3360	3410	3360	4385	2365	3375	3385.96	2.96	0	19506	3541	3457	3411	3327	3281	3435	3305	27	1010	100	2360	5	1	26979604	916	9.48	0.88	12	0.24	358.00	3837.00	4530	20220816	-25.06	2725	20230103	24.59	3880	-12.50	20230518	2725	24.59	20230103	4530	-25.06	20220816	2725	24.59	20230103	3.62	N	039240	100	26 억		799307	N	N	0	N	00	N
7	20230630	110425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3390	15	2	0.44	199109745	58800	21.29	3360	3410	3360	4385	2365	3375	3386.22	2.96	0	17245	3541	3457	3411	3327	3281	3435	3305	27	1010	100	2360	5	1	26979604	915	9.47	0.88	12	0.22	358.00	3837.00	4530	20220816	-25.17	2725	20230103	24.40	3880	-12.63	20230518	2725	24.40	20230103	4530	-25.17	20220816	2725	24.40	20230103	3.62	N	039240	100	26 억		799307	N	N	0	N	00	N
8	20230630	100425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3400	25	2	0.74	120877295	35698	12.93	3360	3410	3360	4385	2365	3375	3386.11	2.96	0	14408	3541	3457	3411	3327	3281	3435	3305	27	1010	100	2360	5	1	26979604	917	9.50	0.89	12	0.13	358.00	3837.00	4530	20220816	-24.94	2725	20230103	24.77	3880	-12.37	20230518	2725	24.77	20230103	4530	-24.94	20220816	2725	24.77	20230103	3.62	N	039240	100	26 억		799307	N	N	0	N	00	N
9	20230630	090426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3390	15	2	0.44	50661285	15025	5.44	3360	3390	3360	4385	2365	3375	3371.80	2.96	0	11329	3541	3457	3411	3327	3281	3435	3305	27	1010	100	2360	5	1	26979604	915	9.47	0.88	12	0.06	358.00	3837.00	4530	20220816	-25.17	2725	20230103	24.40	3880	-12.63	20230518	2725	24.40	20230103	4530	-25.17	20220816	2725	24.40	20230103	3.62	N	039240	100	26 억		799307	N	N	0	N	00	N
10	20230629	160425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3375	-60	5	-1.75	936661685	273413	174.96	3435	3495	3365	4465	2405	3435	3426.04	3.25	0	-76826	3498	3466	3423	3391	3348	3482	3407	27	1030	100	2400	5	1	26979604	911	9.43	0.88	12	1.01	358.00	3837.00	4530	20220816	-25.50	2725	20230103	23.85	3880	-13.02	20230518	2725	23.85	20230103	4530	-25.50	20220816	2725	23.85	20230103	3.59	N	039240	100	26 억		876183	N	N	0	N	00	N
11	20230629	150423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3385	-50	5	-1.46	906918895	264611	169.33	3435	3495	3365	4465	2405	3435	3427.37	3.25	0	-77425	3498	3466	3423	3391	3348	3482	3407	27	1030	100	2400	5	1	26979604	913	9.46	0.88	12	0.98	358.00	3837.00	4530	20220816	-25.28	2725	20230103	24.22	3880	-12.76	20230518	2725	24.22	20230103	4530	-25.28	20220816	2725	24.22	20230103	3.59	N	039240	100	26 억		876183	N	N	0	N	00	N
12	20230629	140423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3380	-55	5	-1.60	840925395	245119	156.85	3435	3495	3375	4465	2405	3435	3430.68	3.25	0	-68875	3498	3466	3423	3391	3348	3482	3407	27	1030	100	2400	5	1	26979604	912	9.44	0.88	12	0.91	358.00	3837.00	4530	20220816	-25.39	2725	20230103	24.04	3880	-12.89	20230518	2725	24.04	20230103	4530	-25.39	20220816	2725	24.04	20230103	3.59	N	039240	100	26 억		876183	N	N	0	N	00	N
13	20230629	130422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3395	-40	5	-1.16	736300040	214200	137.07	3435	3495	3380	4465	2405	3435	3437.44	3.25	0	-56394	3498	3466	3423	3391	3348	3482	3407	27	1030	100	2400	5	1	26979604	916	9.48	0.88	12	0.79	358.00	3837.00	4530	20220816	-25.06	2725	20230103	24.59	3880	-12.50	20230518	2725	24.59	20230103	4530	-25.06	20220816	2725	24.59	20230103	3.59	N	039240	100	26 억		876183	N	N	0	N	00	N
14	20230629	120424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3405	-30	5	-0.87	693296885	201533	128.96	3435	3495	3380	4465	2405	3435	3440.12	3.25	0	-55225	3498	3466	3423	3391	3348	3482	3407	27	1030	100	2400	5	1	26979604	919	9.51	0.89	12	0.75	358.00	3837.00	4530	20220816	-24.83	2725	20230103	24.95	3880	-12.24	20230518	2725	24.95	20230103	4530	-24.83	20220816	2725	24.95	20230103	3.59	N	039240	100	26 억		876183	N	N	0	N	00	N
15	20230629	110424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3410	-25	5	-0.73	631959935	183491	117.42	3435	3495	3405	4465	2405	3435	3444.09	3.25	0	-54320	3498	3466	3423	3391	3348	3482	3407	27	1030	100	2400	5	1	26979604	920	9.53	0.89	12	0.68	358.00	3837.00	4530	20220816	-24.72	2725	20230103	25.14	3880	-12.11	20230518	2725	25.14	20230103	4530	-24.72	20220816	2725	25.14	20230103	3.59	N	039240	100	26 억		876183	N	N	0	N	00	N
16	20230629	100424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3425	-10	5	-0.29	496945360	143953	92.12	3435	3495	3405	4465	2405	3435	3452.14	3.25	0	-29208	3498	3466	3423	3391	3348	3482	3407	27	1030	100	2400	5	1	26979604	924	9.57	0.89	12	0.53	358.00	3837.00	4530	20220816	-24.39	2725	20230103	25.69	3880	-11.73	20230518	2725	25.69	20230103	4530	-24.39	20220816	2725	25.69	20230103	3.59	N	039240	100	26 억		876183	N	N	0	N	00	N
17	20230629	090423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3470	35	2	1.02	198660090	57304	36.67	3435	3495	3405	4465	2405	3435	3466.80	3.25	0	-14867	3498	3466	3423	3391	3348	3482	3407	27	1030	100	2400	5	1	26979604	936	9.69	0.90	12	0.21	358.00	3837.00	4530	20220816	-23.40	2725	20230103	27.34	3880	-10.57	20230518	2725	27.34	20230103	4530	-23.40	20220816	2725	27.34	20230103	3.59	N	039240	100	26 억		876183	N	N	0	N	00	N
18	20230628	160419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3435	-15	5	-0.43	526414515	153856	89.43	3425	3455	3380	4485	2415	3450	3421.43	3.18	0	17026	3530	3490	3425	3385	3320	3510	3405	27	1035	100	2410	5	1	26979604	927	9.59	0.90	12	0.57	358.00	3837.00	4530	20220816	-24.17	2725	20230103	26.06	3880	-11.47	20230518	2725	26.06	20230103	4530	-24.17	20220816	2725	26.06	20230103	3.64	N	039240	100	26 억		859157	N	N	0	N	00	N
19	20230628	150422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3410	-40	5	-1.16	500843795	146391	85.09	3425	3455	3380	4485	2415	3450	3421.27	3.18	0	15690	3530	3490	3425	3385	3320	3510	3405	27	1035	100	2410	5	1	26979604	920	9.53	0.89	12	0.54	358.00	3837.00	4530	20220816	-24.72	2725	20230103	25.14	3880	-12.11	20230518	2725	25.14	20230103	4530	-24.72	20220816	2725	25.14	20230103	3.64	N	039240	100	26 억		859157	N	N	0	N	00	N
20	20230628	140419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3425	-25	5	-0.72	443191890	129560	75.31	3425	3455	3380	4485	2415	3450	3420.74	3.18	0	17510	3530	3490	3425	3385	3320	3510	3405	27	1035	100	2410	5	1	26979604	924	9.57	0.89	12	0.48	358.00	3837.00	4530	20220816	-24.39	2725	20230103	25.69	3880	-11.73	20230518	2725	25.69	20230103	4530	-24.39	20220816	2725	25.69	20230103	3.64	N	039240	100	26 억		859157	N	N	0	N	00	N
21	20230628	130421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3430	-20	5	-0.58	408949970	119568	69.50	3425	3455	3380	4485	2415	3450	3420.22	3.18	0	16488	3530	3490	3425	3385	3320	3510	3405	27	1035	100	2410	5	1	26979604	925	9.58	0.89	12	0.44	358.00	3837.00	4530	20220816	-24.28	2725	20230103	25.87	3880	-11.60	20230518	2725	25.87	20230103	4530	-24.28	20220816	2725	25.87	20230103	3.64	N	039240	100	26 억		859157	N	N	0	N	00	N
22	20230628	120354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3440	-10	5	-0.29	330687240	96870	56.31	3425	3450	3380	4485	2415	3450	3413.71	3.18	0	18534	3530	3490	3425	3385	3320	3510	3405	27	1035	100	2410	5	1	26979604	928	9.61	0.90	12	0.36	358.00	3837.00	4530	20220816	-24.06	2725	20230103	26.24	3880	-11.34	20230518	2725	26.24	20230103	4530	-24.06	20220816	2725	26.24	20230103	3.64	N	039240	100	26 억		859157	N	N	0	N	00	N
23	20230628	110424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3430	-20	5	-0.58	301057275	88229	51.29	3425	3450	3380	4485	2415	3450	3412.22	3.18	0	14907	3530	3490	3425	3385	3320	3510	3405	27	1035	100	2410	5	1	26979604	925	9.58	0.89	12	0.33	358.00	3837.00	4530	20220816	-24.28	2725	20230103	25.87	3880	-11.60	20230518	2725	25.87	20230103	4530	-24.28	20220816	2725	25.87	20230103	3.64	N	039240	100	26 억		859157	N	N	0	N	00	N
24	20230628	100423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3410	-40	5	-1.16	213497840	62592	36.38	3425	3450	3380	4485	2415	3450	3410.93	3.18	0	5612	3530	3490	3425	3385	3320	3510	3405	27	1035	100	2410	5	1	26979604	920	9.53	0.89	12	0.23	358.00	3837.00	4530	20220816	-24.72	2725	20230103	25.14	3880	-12.11	20230518	2725	25.14	20230103	4530	-24.72	20220816	2725	25.14	20230103	3.64	N	039240	100	26 억		859157	N	N	0	N	00	N
25	20230628	090421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3430	-20	5	-0.58	29464715	8594	5.00	3425	3450	3425	4485	2415	3450	3428.47	3.18	0	823	3530	3490	3425	3385	3320	3510	3405	27	1035	100	2410	5	1	26979604	925	9.58	0.89	12	0.03	358.00	3837.00	4530	20220816	-24.28	2725	20230103	25.87	3880	-11.60	20230518	2725	25.87	20230103	4530	-24.28	20220816	2725	25.87	20230103	3.64	N	039240	100	26 억		859157	N	N	0	N	00	N
26	20230627	160422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3450	85	2	2.53	583432230	170516	48.17	3365	3465	3360	4370	2360	3365	3421.32	3.09	0	25646	3575	3470	3375	3270	3175	3522	3322	27	1005	100	2350	5	1	26979604	931	9.64	0.90	12	0.63	358.00	3837.00	4530	20220816	-23.84	2725	20230103	26.61	3880	-11.08	20230518	2725	26.61	20230103	4530	-23.84	20220816	2725	26.61	20230103	3.79	N	039240	100	26 억		833513	N	N	0	N	00	N
27	20230627	150425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3445	80	2	2.38	515290830	150724	42.58	3365	3465	3360	4370	2360	3365	3418.77	3.09	0	24927	3575	3470	3375	3270	3175	3522	3322	27	1005	100	2350	5	1	26979604	929	9.62	0.90	12	0.56	358.00	3837.00	4530	20220816	-23.95	2725	20230103	26.42	3880	-11.21	20230518	2725	26.42	20230103	4530	-23.95	20220816	2725	26.42	20230103	3.79	N	039240	100	26 억		833513	N	N	0	N	00	N
28	20230627	140428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3435	70	2	2.08	460569065	134789	38.08	3365	3465	3360	4370	2360	3365	3416.96	3.09	0	23956	3575	3470	3375	3270	3175	3522	3322	27	1005	100	2350	5	1	26979604	927	9.59	0.90	12	0.50	358.00	3837.00	4530	20220816	-24.17	2725	20230103	26.06	3880	-11.47	20230518	2725	26.06	20230103	4530	-24.17	20220816	2725	26.06	20230103	3.79	N	039240	100	26 억		833513	N	N	0	N	00	N
29	20230627	130428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3430	65	2	1.93	384126845	112538	31.79	3365	3465	3360	4370	2360	3365	3413.31	3.09	0	20123	3575	3470	3375	3270	3175	3522	3322	27	1005	100	2350	5	1	26979604	925	9.58	0.89	12	0.42	358.00	3837.00	4530	20220816	-24.28	2725	20230103	25.87	3880	-11.60	20230518	2725	25.87	20230103	4530	-24.28	20220816	2725	25.87	20230103	3.79	N	039240	100	26 억		833513	N	N	0	N	00	N
30	20230627	120430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3435	70	2	2.08	362575295	106238	30.01	3365	3465	3360	4370	2360	3365	3412.86	3.09	0	22718	3575	3470	3375	3270	3175	3522	3322	27	1005	100	2350	5	1	26979604	927	9.59	0.90	12	0.39	358.00	3837.00	4530	20220816	-24.17	2725	20230103	26.06	3880	-11.47	20230518	2725	26.06	20230103	4530	-24.17	20220816	2725	26.06	20230103	3.79	N	039240	100	26 억		833513	N	N	0	N	00	N
31	20230627	110429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3445	80	2	2.38	322624920	94610	26.73	3365	3465	3360	4370	2360	3365	3410.05	3.09	0	25540	3575	3470	3375	3270	3175	3522	3322	27	1005	100	2350	5	1	26979604	929	9.62	0.90	12	0.35	358.00	3837.00	4530	20220816	-23.95	2725	20230103	26.42	3880	-11.21	20230518	2725	26.42	20230103	4530	-23.95	20220816	2725	26.42	20230103	3.79	N	039240	100	26 억		833513	N	N	0	N	00	N
32	20230627	100419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3440	75	2	2.23	238063150	69946	19.76	3365	3465	3360	4370	2360	3365	3403.53	3.09	0	20312	3575	3470	3375	3270	3175	3522	3322	27	1005	100	2350	5	1	26979604	928	9.61	0.90	12	0.26	358.00	3837.00	4530	20220816	-24.06	2725	20230103	26.24	3880	-11.34	20230518	2725	26.24	20230103	4530	-24.06	20220816	2725	26.24	20230103	3.79	N	039240	100	26 억		833513	N	N	0	N	00	N
33	20230627	090422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3370	5	2	0.15	37856290	11249	3.18	3365	3380	3360	4370	2360	3365	3365.30	3.09	0	-138	3575	3470	3375	3270	3175	3522	3322	27	1005	100	2350	5	1	26979604	909	9.41	0.88	12	0.04	358.00	3837.00	4530	20220816	-25.61	2725	20230103	23.67	3880	-13.14	20230518	2725	23.67	20230103	4530	-25.61	20220816	2725	23.67	20230103	3.79	N	039240	100	26 억		833513	N	N	0	N	00	N
34	20230626	160421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3365	35	2	1.05	1191805885	350496	275.94	3330	3480	3280	4325	2335	3330	3400.40	3.14	0	-12875	3413	3371	3343	3301	3273	3357	3287	27	995	100	2330	5	1	26979604	908	9.40	0.88	12	1.30	358.00	3837.00	4530	20220816	-25.72	2725	20230103	23.49	3880	-13.27	20230518	2725	23.49	20230103	4530	-25.72	20220816	2725	23.49	20230103	3.80	N	039240	100	26 억		846347	N	N	0	N	00	N
35	20230626	150424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3375	45	2	1.35	1145585050	336759	265.13	3330	3480	3280	4325	2335	3330	3401.83	3.14	0	-19652	3413	3371	3343	3301	3273	3357	3287	27	995	100	2330	5	1	26979604	911	9.43	0.88	12	1.25	358.00	3837.00	4530	20220816	-25.50	2725	20230103	23.85	3880	-13.02	20230518	2725	23.85	20230103	4530	-25.50	20220816	2725	23.85	20230103	3.80	N	039240	100	26 억		846347	N	N	0	N	00	N
36	20230626	140424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3385	55	2	1.65	1058854130	311007	244.85	3330	3480	3280	4325	2335	3330	3404.63	3.14	0	-29525	3413	3371	3343	3301	3273	3357	3287	27	995	100	2330	5	1	26979604	913	9.46	0.88	12	1.15	358.00	3837.00	4530	20220816	-25.28	2725	20230103	24.22	3880	-12.76	20230518	2725	24.22	20230103	4530	-25.28	20220816	2725	24.22	20230103	3.80	N	039240	100	26 억		846347	N	N	0	N	00	N
37	20230626	130422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3385	55	2	1.65	1035927285	304228	239.52	3330	3480	3280	4325	2335	3330	3405.14	3.14	0	-32606	3413	3371	3343	3301	3273	3357	3287	27	995	100	2330	5	1	26979604	913	9.46	0.88	12	1.13	358.00	3837.00	4530	20220816	-25.28	2725	20230103	24.22	3880	-12.76	20230518	2725	24.22	20230103	4530	-25.28	20220816	2725	24.22	20230103	3.80	N	039240	100	26 억		846347	N	N	0	N	00	N
38	20230626	120420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3390	60	2	1.80	1004003195	294795	232.09	3330	3480	3280	4325	2335	3330	3405.80	3.14	0	-33595	3413	3371	3343	3301	3273	3357	3287	27	995	100	2330	5	1	26979604	915	9.47	0.88	12	1.09	358.00	3837.00	4530	20220816	-25.17	2725	20230103	24.40	3880	-12.63	20230518	2725	24.40	20230103	4530	-25.17	20220816	2725	24.40	20230103	3.80	N	039240	100	26 억		846347	N	N	0	N	00	N
39	20230626	110419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3390	60	2	1.80	972516800	285501	224.77	3330	3480	3280	4325	2335	3330	3406.39	3.14	0	-40158	3413	3371	3343	3301	3273	3357	3287	27	995	100	2330	5	1	26979604	915	9.47	0.88	12	1.06	358.00	3837.00	4530	20220816	-25.17	2725	20230103	24.40	3880	-12.63	20230518	2725	24.40	20230103	4530	-25.17	20220816	2725	24.40	20230103	3.80	N	039240	100	26 억		846347	N	N	0	N	00	N
40	20230626	100420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3370	40	2	1.20	904628570	265401	208.95	3330	3480	3280	4325	2335	3330	3408.58	3.14	0	-41254	3413	3371	3343	3301	3273	3357	3287	27	995	100	2330	5	1	26979604	909	9.41	0.88	12	0.98	358.00	3837.00	4530	20220816	-25.61	2725	20230103	23.67	3880	-13.14	20230518	2725	23.67	20230103	4530	-25.61	20220816	2725	23.67	20230103	3.80	N	039240	100	26 억		846347	N	N	0	N	00	N
41	20230626	090421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3310	-20	5	-0.60	7855980	2369	1.87	3330	3330	3310	4325	2335	3330	3315.25	3.14	0	-361	3413	3371	3343	3301	3273	3357	3287	27	995	100	2330	5	1	26979604	893	9.25	0.86	12	0.01	358.00	3837.00	4530	20220816	-26.93	2725	20230103	21.47	3880	-14.69	20230518	2725	21.47	20230103	4530	-26.93	20220816	2725	21.47	20230103	3.80	N	039240	100	26 억		846347	N	N	0	N	00	N
42	20230623	162329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3330	-40	5	-1.19	417959960	125010	66.68	3370	3385	3315	4380	2360	3370	3343.45	3.08	0	15648	3516	3442	3376	3302	3236	3410	3270	27	1010	100	2350	5	1	26979604	898	9.30	0.87	12	0.46	358.00	3837.00	4530	20220816	-26.49	2725	20230103	22.20	3880	-14.18	20230518	2725	22.20	20230103	4530	-26.49	20220816	2725	22.20	20230103	3.93	N	039240	100	26 억		830689	N	N	0	N	00	N
43	20230623	140337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3320	-50	5	-1.48	354101660	105800	56.43	3370	3385	3320	4380	2360	3370	3346.90	3.08	0	15303	3516	3442	3376	3302	3236	3410	3270	27	1010	100	2350	5	1	26979604	896	9.27	0.87	12	0.39	358.00	3837.00	4530	20220816	-26.71	2725	20230103	21.83	3880	-14.43	20230518	2725	21.83	20230103	4530	-26.71	20220816	2725	21.83	20230103	3.93	N	039240	100	26 억		830689	N	N	0	N	00	N
44	20230622	160306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3370	-65	5	-1.89	623492950	184201	39.94	3435	3450	3310	4465	2405	3435	3384.89	3.01	0	17398	3631	3532	3471	3372	3311	3502	3342	27	1030	100	2400	5	1	26979604	909	9.41	0.88	12	0.68	358.00	3837.00	4530	20220816	-25.61	2725	20230103	23.67	3880	-13.14	20230518	2725	23.67	20230103	4530	-25.61	20220816	2725	23.67	20230103	3.95	N	039240	100	26 억		813256	N	N	0	N	00	N
45	20230622	151014	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3370	-65	5	-1.89	585140260	172883	37.48	3435	3450	3310	4465	2405	3435	3384.60	3.01	0	16432	3631	3532	3471	3372	3311	3502	3342	27	1030	100	2400	5	1	26979604	909	9.41	0.88	12	0.64	358.00	3837.00	4530	20220816	-25.61	2725	20230103	23.67	3880	-13.14	20230518	2725	23.67	20230103	4530	-25.61	20220816	2725	23.67	20230103	3.95	N	039240	100	26 억		813256	N	N	0	N	00	N
46	20230622	140939	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3370	-65	5	-1.89	438732540	129495	28.08	3435	3450	3310	4465	2405	3435	3388.03	3.01	0	14959	3631	3532	3471	3372	3311	3502	3342	27	1030	100	2400	5	1	26979604	909	9.41	0.88	12	0.48	358.00	3837.00	4530	20220816	-25.61	2725	20230103	23.67	3880	-13.14	20230518	2725	23.67	20230103	4530	-25.61	20220816	2725	23.67	20230103	3.95	N	039240	100	26 억		813256	N	N	0	N	00	N
47	20230622	130207	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3355	-80	5	-2.33	396853550	117060	25.38	3435	3450	3310	4465	2405	3435	3390.17	3.01	0	14831	3631	3532	3471	3372	3311	3502	3342	27	1030	100	2400	5	1	26979604	905	9.37	0.87	12	0.43	358.00	3837.00	4530	20220816	-25.94	2725	20230103	23.12	3880	-13.53	20230518	2725	23.12	20230103	4530	-25.94	20220816	2725	23.12	20230103	3.95	N	039240	100	26 억		813256	N	N	0	N	00	N
48	20230622	120702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3410	-25	5	-0.73	303726920	89504	19.41	3435	3450	3310	4465	2405	3435	3393.45	3.01	0	9354	3631	3532	3471	3372	3311	3502	3342	27	1030	100	2400	5	1	26979604	920	9.53	0.89	12	0.33	358.00	3837.00	4530	20220816	-24.72	2725	20230103	25.14	3880	-12.11	20230518	2725	25.14	20230103	4530	-24.72	20220816	2725	25.14	20230103	3.95	N	039240	100	26 억		813256	N	N	0	N	00	N
49	20230622	110304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3405	-30	5	-0.87	267694580	78916	17.11	3435	3450	3310	4465	2405	3435	3392.15	3.01	0	6144	3631	3532	3471	3372	3311	3502	3342	27	1030	100	2400	5	1	26979604	919	9.51	0.89	12	0.29	358.00	3837.00	4530	20220816	-24.83	2725	20230103	24.95	3880	-12.24	20230518	2725	24.95	20230103	4530	-24.83	20220816	2725	24.95	20230103	3.95	N	039240	100	26 억		813256	N	N	0	N	00	N
50	20230622	100945	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3375	-60	5	-1.75	216248820	63778	13.83	3435	3450	3310	4465	2405	3435	3390.65	3.01	0	-1483	3631	3532	3471	3372	3311	3502	3342	27	1030	100	2400	5	1	26979604	911	9.43	0.88	12	0.24	358.00	3837.00	4530	20220816	-25.50	2725	20230103	23.85	3880	-13.02	20230518	2725	23.85	20230103	4530	-25.50	20220816	2725	23.85	20230103	3.95	N	039240	100	26 억		813256	N	N	0	N	00	N
51	20230622	090124	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3410	-25	5	-0.73	16967370	4976	1.08	3435	3435	3370	4465	2405	3435	3409.84	3.01	0	-3473	3631	3532	3471	3372	3311	3502	3342	27	1030	100	2400	5	1	26979604	920	9.53	0.89	12	0.02	358.00	3837.00	4530	20220816	-24.72	2725	20230103	25.14	3880	-12.11	20230518	2725	25.14	20230103	4530	-24.72	20220816	2725	25.14	20230103	3.95	N	039240	100	26 억		813256	N	N	0	N	00	N
52	20230621	160150	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3435	-55	5	-1.58	1599892350	457814	124.00	3500	3570	3410	4535	2445	3490	3494.90	3.16	0	-37277	3566	3527	3471	3432	3376	3547	3452	27	1045	100	2440	5	1	26979604	927	9.59	0.90	12	1.70	358.00	3837.00	4530	20220816	-24.17	2725	20230103	26.06	3880	-11.47	20230518	2725	26.06	20230103	4530	-24.17	20220816	2725	26.06	20230103	3.96	N	039240	100	26 억		852079	N	N	0	N	00	N
53	20230621	150514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3430	-60	5	-1.72	1475256330	421426	114.14	3500	3570	3425	4535	2445	3490	3500.63	3.16	0	-39734	3566	3527	3471	3432	3376	3547	3452	27	1045	100	2440	5	1	26979604	925	9.58	0.89	12	1.56	358.00	3837.00	4530	20220816	-24.28	2725	20230103	25.87	3880	-11.60	20230518	2725	25.87	20230103	4530	-24.28	20220816	2725	25.87	20230103	3.96	N	039240	100	26 억		852079	N	N	0	N	00	N
54	20230621	140122	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3450	-40	5	-1.15	1336312300	380995	103.19	3500	3570	3450	4535	2445	3490	3507.43	3.16	0	-43476	3566	3527	3471	3432	3376	3547	3452	27	1045	100	2440	5	1	26979604	931	9.64	0.90	12	1.41	358.00	3837.00	4530	20220816	-23.84	2725	20230103	26.61	3880	-11.08	20230518	2725	26.61	20230103	4530	-23.84	20220816	2725	26.61	20230103	3.96	N	039240	100	26 억		852079	N	N	0	N	00	N
55	20230621	130922	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3470	-20	5	-0.57	1263757575	360041	97.52	3500	3570	3455	4535	2445	3490	3510.04	3.16	0	-34083	3566	3527	3471	3432	3376	3547	3452	27	1045	100	2440	5	1	26979604	936	9.69	0.90	12	1.33	358.00	3837.00	4530	20220816	-23.40	2725	20230103	27.34	3880	-10.57	20230518	2725	27.34	20230103	4530	-23.40	20220816	2725	27.34	20230103	3.96	N	039240	100	26 억		852079	N	N	0	N	00	N
56	20230621	120459	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3470	-20	5	-0.57	1171156125	333295	90.27	3500	3570	3460	4535	2445	3490	3513.87	3.16	0	-37085	3566	3527	3471	3432	3376	3547	3452	27	1045	100	2440	5	1	26979604	936	9.69	0.90	12	1.24	358.00	3837.00	4530	20220816	-23.40	2725	20230103	27.34	3880	-10.57	20230518	2725	27.34	20230103	4530	-23.40	20220816	2725	27.34	20230103	3.96	N	039240	100	26 억		852079	N	N	0	N	00	N
57	20230621	110709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3480	-10	5	-0.29	1099235900	312611	84.67	3500	3570	3460	4535	2445	3490	3516.31	3.16	0	-35247	3566	3527	3471	3432	3376	3547	3452	27	1045	100	2440	5	1	26979604	939	9.72	0.91	12	1.16	358.00	3837.00	4530	20220816	-23.18	2725	20230103	27.71	3880	-10.31	20230518	2725	27.71	20230103	4530	-23.18	20220816	2725	27.71	20230103	3.96	N	039240	100	26 억		852079	N	N	0	N	00	N
58	20230621	100430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3500	10	2	0.29	816268215	231350	62.66	3500	3570	3480	4535	2445	3490	3528.28	3.16	0	-43114	3566	3527	3471	3432	3376	3547	3452	27	1045	100	2440	5	1	26979604	944	9.78	0.91	12	0.86	358.00	3837.00	4530	20220816	-22.74	2725	20230103	28.44	3880	-9.79	20230518	2725	28.44	20230103	4530	-22.74	20220816	2725	28.44	20230103	3.96	N	039240	100	26 억		852079	N	N	0	N	00	N
59	20230621	090200	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3490	0	3	0.00	24516260	7006	1.90	3500	3510	3490	4535	2445	3490	3499.32	3.16	0	-234	3566	3527	3471	3432	3376	3547	3452	27	1045	100	2440	5	1	26979604	942	9.75	0.91	12	0.03	358.00	3837.00	4530	20220816	-22.96	2725	20230103	28.07	3880	-10.05	20230518	2725	28.07	20230103	4530	-22.96	20220816	2725	28.07	20230103	3.96	N	039240	100	26 억		852079	N	N	0	N	00	N
60	20230620	160539	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3490	25	2	0.72	1227281445	353153	87.65	3450	3510	3415	4500	2430	3465	3475.15	3.11	0	13448	3548	3506	3428	3386	3308	3527	3407	27	1035	100	2420	5	1	26979604	942	9.75	0.91	12	1.31	358.00	3837.00	4530	20220816	-22.96	2725	20230103	28.07	3880	-10.05	20230518	2725	28.07	20230103	4530	-22.96	20220816	2725	28.07	20230103	3.96	N	039240	100	26 억		838642	N	N	0	N	00	N
61	20230620	150129	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3480	15	2	0.43	1034893185	298123	74.00	3450	3500	3415	4500	2430	3465	3471.36	3.11	0	4820	3548	3506	3428	3386	3308	3527	3407	27	1035	100	2420	5	1	26979604	939	9.72	0.91	12	1.10	358.00	3837.00	4530	20220816	-23.18	2725	20230103	27.71	3880	-10.31	20230518	2725	27.71	20230103	4530	-23.18	20220816	2725	27.71	20230103	3.96	N	039240	100	26 억		838642	N	N	0	N	00	N
62	20230620	140702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3460	-5	5	-0.14	895739690	258194	64.09	3450	3500	3415	4500	2430	3465	3469.25	3.11	0	8373	3548	3506	3428	3386	3308	3527	3407	27	1035	100	2420	5	1	26979604	933	9.66	0.90	12	0.96	358.00	3837.00	4530	20220816	-23.62	2725	20230103	26.97	3880	-10.82	20230518	2725	26.97	20230103	4530	-23.62	20220816	2725	26.97	20230103	3.96	N	039240	100	26 억		838642	N	N	0	N	00	N
63	20230620	130946	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3455	-10	5	-0.29	858738065	247509	61.43	3450	3500	3415	4500	2430	3465	3469.52	3.11	0	9038	3548	3506	3428	3386	3308	3527	3407	27	1035	100	2420	5	1	26979604	932	9.65	0.90	12	0.92	358.00	3837.00	4530	20220816	-23.73	2725	20230103	26.79	3880	-10.95	20230518	2725	26.79	20230103	4530	-23.73	20220816	2725	26.79	20230103	3.96	N	039240	100	26 억		838642	N	N	0	N	00	N
64	20230620	120210	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3460	-5	5	-0.14	788624700	227279	56.41	3450	3500	3415	4500	2430	3465	3469.85	3.11	0	4906	3548	3506	3428	3386	3308	3527	3407	27	1035	100	2420	5	1	26979604	933	9.66	0.90	12	0.84	358.00	3837.00	4530	20220816	-23.62	2725	20230103	26.97	3880	-10.82	20230518	2725	26.97	20230103	4530	-23.62	20220816	2725	26.97	20230103	3.96	N	039240	100	26 억		838642	N	N	0	N	00	N
65	20230620	110338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3485	20	2	0.58	556889980	160416	39.82	3450	3500	3415	4500	2430	3465	3471.54	3.11	0	69	3548	3506	3428	3386	3308	3527	3407	27	1035	100	2420	5	1	26979604	940	9.73	0.91	12	0.59	358.00	3837.00	4530	20220816	-23.07	2725	20230103	27.89	3880	-10.18	20230518	2725	27.89	20230103	4530	-23.07	20220816	2725	27.89	20230103	3.96	N	039240	100	26 억		838642	N	N	0	N	00	N
66	20230620	100211	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3465	0	3	0.00	357287995	103190	25.61	3450	3500	3415	4500	2430	3465	3462.43	3.11	0	-554	3548	3506	3428	3386	3308	3527	3407	27	1035	100	2420	5	1	26979604	935	9.68	0.90	12	0.38	358.00	3837.00	4530	20220816	-23.51	2725	20230103	27.16	3880	-10.70	20230518	2725	27.16	20230103	4530	-23.51	20220816	2725	27.16	20230103	3.96	N	039240	100	26 억		838642	N	N	0	N	00	N
67	20230620	090818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3465	0	3	0.00	37174730	10778	2.68	3450	3465	3430	4500	2430	3465	3449.13	3.11	0	3068	3548	3506	3428	3386	3308	3527	3407	27	1035	100	2420	5	1	26979604	935	9.68	0.90	12	0.04	358.00	3837.00	4530	20220816	-23.51	2725	20230103	27.16	3880	-10.70	20230518	2725	27.16	20230103	4530	-23.51	20220816	2725	27.16	20230103	3.96	N	039240	100	26 억		838642	N	N	0	N	00	N
68	20230619	160345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3465	90	2	2.67	1366549495	398236	286.59	3375	3470	3350	4385	2365	3375	3431.19	2.96	0	40491	3435	3405	3360	3330	3285	3420	3345	27	1010	100	2360	5	1	26979604	935	9.68	0.90	12	1.48	358.00	3837.00	4530	20220816	-23.51	2725	20230103	27.16	3880	-10.70	20230518	2725	27.16	20230103	4530	-23.51	20220816	2725	27.16	20230103	4.06	N	039240	100	26 억		798107	N	N	0	N	00	N
69	20230619	150857	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3440	65	2	1.93	1170578010	341627	245.85	3375	3465	3350	4385	2365	3375	3426.48	2.96	0	41448	3435	3405	3360	3330	3285	3420	3345	27	1010	100	2360	5	1	26979604	928	9.61	0.90	12	1.27	358.00	3837.00	4530	20220816	-24.06	2725	20230103	26.24	3880	-11.34	20230518	2725	26.24	20230103	4530	-24.06	20220816	2725	26.24	20230103	4.06	N	039240	100	26 억		798107	N	N	0	N	00	N
70	20230619	140550	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3430	55	2	1.63	1014978885	296330	213.25	3375	3465	3350	4385	2365	3375	3425.16	2.96	0	36073	3435	3405	3360	3330	3285	3420	3345	27	1010	100	2360	5	1	26979604	925	9.58	0.89	12	1.10	358.00	3837.00	4530	20220816	-24.28	2725	20230103	25.87	3880	-11.60	20230518	2725	25.87	20230103	4530	-24.28	20220816	2725	25.87	20230103	4.06	N	039240	100	26 억		798107	N	N	0	N	00	N
71	20230619	130211	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3435	60	2	1.78	933132080	272483	196.09	3375	3465	3350	4385	2365	3375	3424.55	2.96	0	34777	3435	3405	3360	3330	3285	3420	3345	27	1010	100	2360	5	1	26979604	927	9.59	0.90	12	1.01	358.00	3837.00	4530	20220816	-24.17	2725	20230103	26.06	3880	-11.47	20230518	2725	26.06	20230103	4530	-24.17	20220816	2725	26.06	20230103	4.06	N	039240	100	26 억		798107	N	N	0	N	00	N
72	20230619	120359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3425	50	2	1.48	894180630	261128	187.92	3375	3465	3350	4385	2365	3375	3424.30	2.96	0	34714	3435	3405	3360	3330	3285	3420	3345	27	1010	100	2360	5	1	26979604	924	9.57	0.89	12	0.97	358.00	3837.00	4530	20220816	-24.39	2725	20230103	25.69	3880	-11.73	20230518	2725	25.69	20230103	4530	-24.39	20220816	2725	25.69	20230103	4.06	N	039240	100	26 억		798107	N	N	0	N	00	N
73	20230619	110545	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3445	70	2	2.07	794371405	232034	166.98	3375	3465	3350	4385	2365	3375	3423.51	2.96	0	31944	3435	3405	3360	3330	3285	3420	3345	27	1010	100	2360	5	1	26979604	929	9.62	0.90	12	0.86	358.00	3837.00	4530	20220816	-23.95	2725	20230103	26.42	3880	-11.21	20230518	2725	26.42	20230103	4530	-23.95	20220816	2725	26.42	20230103	4.06	N	039240	100	26 억		798107	N	N	0	N	00	N
74	20230619	100142	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3430	55	2	1.63	439525330	128904	92.76	3375	3435	3350	4385	2365	3375	3409.71	2.96	0	34860	3435	3405	3360	3330	3285	3420	3345	27	1010	100	2360	5	1	26979604	925	9.58	0.89	12	0.48	358.00	3837.00	4530	20220816	-24.28	2725	20230103	25.87	3880	-11.60	20230518	2725	25.87	20230103	4530	-24.28	20220816	2725	25.87	20230103	4.06	N	039240	100	26 억		798107	N	N	0	N	00	N
75	20230619	090528	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3405	30	2	0.89	42857845	12675	9.12	3375	3405	3350	4385	2365	3375	3381.29	2.96	0	48	3435	3405	3360	3330	3285	3420	3345	27	1010	100	2360	5	1	26979604	919	9.51	0.89	12	0.05	358.00	3837.00	4530	20220816	-24.83	2725	20230103	24.95	3880	-12.24	20230518	2725	24.95	20230103	4530	-24.83	20220816	2725	24.95	20230103	4.06	N	039240	100	26 억		798107	N	N	0	N	00	N
76	20230616	160439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3375	35	2	1.05	463244500	137947	112.96	3340	3390	3315	4340	2340	3340	3358.14	2.89	0	19512	3400	3370	3325	3295	3250	3385	3310	27	1000	100	2330	5	1	26979604	911	9.43	0.88	12	0.51	358.00	3837.00	4530	20220816	-25.50	2725	20230103	23.85	3880	-13.02	20230518	2725	23.85	20230103	4530	-25.50	20220816	2725	23.85	20230103	4.13	N	039240	100	26 억		778587	N	N	0	N	00	N
77	20230616	151029	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3370	30	2	0.90	422102725	125749	102.98	3340	3390	3315	4340	2340	3340	3356.78	2.89	0	17833	3400	3370	3325	3295	3250	3385	3310	27	1000	100	2330	5	1	26979604	909	9.41	0.88	12	0.47	358.00	3837.00	4530	20220816	-25.61	2725	20230103	23.67	3880	-13.14	20230518	2725	23.67	20230103	4530	-25.61	20220816	2725	23.67	20230103	4.13	N	039240	100	26 억		778587	N	N	0	N	00	N
78	20230616	140340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3370	30	2	0.90	336277280	100250	82.09	3340	3390	3315	4340	2340	3340	3354.46	2.89	0	11766	3400	3370	3325	3295	3250	3385	3310	27	1000	100	2330	5	1	26979604	909	9.41	0.88	12	0.37	358.00	3837.00	4530	20220816	-25.61	2725	20230103	23.67	3880	-13.14	20230518	2725	23.67	20230103	4530	-25.61	20220816	2725	23.67	20230103	4.13	N	039240	100	26 억		778587	N	N	0	N	00	N
79	20230616	130950	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3370	30	2	0.90	306630520	91445	74.88	3340	3390	3315	4340	2340	3340	3353.24	2.89	0	12558	3400	3370	3325	3295	3250	3385	3310	27	1000	100	2330	5	1	26979604	909	9.41	0.88	12	0.34	358.00	3837.00	4530	20220816	-25.61	2725	20230103	23.67	3880	-13.14	20230518	2725	23.67	20230103	4530	-25.61	20220816	2725	23.67	20230103	4.13	N	039240	100	26 억		778587	N	N	0	N	00	N
80	20230616	120345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3370	30	2	0.90	275999135	82348	67.43	3340	3390	3315	4340	2340	3340	3351.69	2.89	0	11821	3400	3370	3325	3295	3250	3385	3310	27	1000	100	2330	5	1	26979604	909	9.41	0.88	12	0.31	358.00	3837.00	4530	20220816	-25.61	2725	20230103	23.67	3880	-13.14	20230518	2725	23.67	20230103	4530	-25.61	20220816	2725	23.67	20230103	4.13	N	039240	100	26 억		778587	N	N	0	N	00	N
81	20230616	110939	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3360	20	2	0.60	248844105	74277	60.83	3340	3390	3315	4340	2340	3340	3350.29	2.89	0	12977	3400	3370	3325	3295	3250	3385	3310	27	1000	100	2330	5	1	26979604	907	9.39	0.88	12	0.28	358.00	3837.00	4530	20220816	-25.83	2725	20230103	23.30	3880	-13.40	20230518	2725	23.30	20230103	4530	-25.83	20220816	2725	23.30	20230103	4.13	N	039240	100	26 억		778587	N	N	0	N	00	N
82	20230616	100332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3355	15	2	0.45	115835140	34742	28.45	3340	3355	3315	4340	2340	3340	3334.07	2.89	0	4980	3400	3370	3325	3295	3250	3385	3310	27	1000	100	2330	5	1	26979604	905	9.37	0.87	12	0.13	358.00	3837.00	4530	20220816	-25.94	2725	20230103	23.12	3880	-13.53	20230518	2725	23.12	20230103	4530	-25.94	20220816	2725	23.12	20230103	4.13	N	039240	100	26 억		778587	N	N	0	N	00	N
83	20230616	090839	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3335	-5	5	-0.15	14709005	4403	3.61	3340	3350	3335	4340	2340	3340	3340.76	2.89	0	-1582	3400	3370	3325	3295	3250	3385	3310	27	1000	100	2330	5	1	26979604	900	9.32	0.87	12	0.02	358.00	3837.00	4530	20220816	-26.38	2725	20230103	22.39	3880	-14.05	20230518	2725	22.39	20230103	4530	-26.38	20220816	2725	22.39	20230103	4.13	N	039240	100	26 억		778587	N	N	0	N	00	N
84	20230615	150516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3300	20	2	0.61	369011620	111278	57.83	3285	3355	3280	4260	2300	3280	3316.12	2.79	0	25052	3446	3362	3316	3232	3186	3340	3210	27	980	100	2290	5	1	26979604	890	9.22	0.86	12	0.41	358.00	3837.00	4530	20220816	-27.15	2725	20230103	21.10	3880	-14.95	20230518	2725	21.10	20230103	4530	-27.15	20220816	2725	21.10	20230103	4.30	N	039240	100	26 억		752445	N	N	0	N	00	N
85	20230615	140849	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3310	30	2	0.91	339947000	102490	53.26	3285	3355	3280	4260	2300	3280	3316.88	2.79	0	24842	3446	3362	3316	3232	3186	3340	3210	27	980	100	2290	5	1	26979604	893	9.25	0.86	12	0.38	358.00	3837.00	4530	20220816	-26.93	2725	20230103	21.47	3880	-14.69	20230518	2725	21.47	20230103	4530	-26.93	20220816	2725	21.47	20230103	4.30	N	039240	100	26 억		752445	N	N	0	N	00	N
86	20230615	131114	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3330	50	2	1.52	325655940	98174	51.02	3285	3355	3280	4260	2300	3280	3317.13	2.79	0	24389	3446	3362	3316	3232	3186	3340	3210	27	980	100	2290	5	1	26979604	898	9.30	0.87	12	0.36	358.00	3837.00	4530	20220816	-26.49	2725	20230103	22.20	3880	-14.18	20230518	2725	22.20	20230103	4530	-26.49	20220816	2725	22.20	20230103	4.30	N	039240	100	26 억		752445	N	N	0	N	00	N
87	20230615	120227	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3315	35	2	1.07	303395145	91468	47.53	3285	3355	3280	4260	2300	3280	3316.95	2.79	0	25374	3446	3362	3316	3232	3186	3340	3210	27	980	100	2290	5	1	26979604	894	9.26	0.86	12	0.34	358.00	3837.00	4530	20220816	-26.82	2725	20230103	21.65	3880	-14.56	20230518	2725	21.65	20230103	4530	-26.82	20220816	2725	21.65	20230103	4.30	N	039240	100	26 억		752445	N	N	0	N	00	N
88	20230615	111019	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3295	15	2	0.46	277747360	83676	43.48	3285	3355	3280	4260	2300	3280	3319.32	2.79	0	25609	3446	3362	3316	3232	3186	3340	3210	27	980	100	2290	5	1	26979604	889	9.20	0.86	12	0.31	358.00	3837.00	4530	20220816	-27.26	2725	20230103	20.92	3880	-15.08	20230518	2725	20.92	20230103	4530	-27.26	20220816	2725	20.92	20230103	4.30	N	039240	100	26 억		752445	N	N	0	N	00	N
89	20230611	184829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3370	-10	5	-0.30	526961480	157269	116.45	3360	3375	3335	4390	2370	3380	3350.60	2.62	-9935	-10005	3423	3401	3373	3351	3323	3387	3337	27	1010	100	2360	5	1	26979604	909	9.41	0.88	12	0.58	358.00	3837.00	4530	20220816	-25.61	2725	20230103	23.67	3880	-13.14	20230518	2725	23.67	20230103	4530	-25.61	20220816	2725	23.67	20230103	4.50	N	039240	100	26 억		706710	N	N	0	N	00	N