KissMeData/053260/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	160506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7070	120	2	1.73	1003976910	142569	93.86	7000	7160	6900	9030	4870	6950	7041.75	0.47	0	40018	7256	7102	7016	6862	6776	7060	6820	99	2080	500	4300	10	1	18720000	1324	24.21	0.99	12	0.76	292.00	7142.00	11400	20220923	-37.98	5750	20230103	22.96	8770	-19.38	20230221	5750	22.96	20230103	11400	-37.98	20220923	5750	22.96	20230103	3.09	N	053260	500	98 억		87863	N	N	0	N	00	N
3	20230630	150510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7080	130	2	1.87	691885860	98646	64.95	7000	7090	6900	9030	4870	6950	7013.83	0.47	0	31778	7256	7102	7016	6862	6776	7060	6820	99	2080	500	4300	10	1	18720000	1325	24.25	0.99	12	0.53	292.00	7142.00	11400	20220923	-37.89	5750	20230103	23.13	8770	-19.27	20230221	5750	23.13	20230103	11400	-37.89	20220923	5750	23.13	20230103	3.09	N	053260	500	98 억		87863	N	N	0	N	00	N
4	20230630	140508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7060	110	2	1.58	551871620	78816	51.89	7000	7090	6900	9030	4870	6950	7002.03	0.47	0	22805	7256	7102	7016	6862	6776	7060	6820	99	2080	500	4300	10	1	18720000	1322	24.18	0.99	12	0.42	292.00	7142.00	11400	20220923	-38.07	5750	20230103	22.78	8770	-19.50	20230221	5750	22.78	20230103	11400	-38.07	20220923	5750	22.78	20230103	3.09	N	053260	500	98 억		87863	N	N	0	N	00	N
5	20230630	130509	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7080	130	2	1.87	484307900	69233	45.58	7000	7090	6900	9030	4870	6950	6995.33	0.47	0	17975	7256	7102	7016	6862	6776	7060	6820	99	2080	500	4300	10	1	18720000	1325	24.25	0.99	12	0.37	292.00	7142.00	11400	20220923	-37.89	5750	20230103	23.13	8770	-19.27	20230221	5750	23.13	20230103	11400	-37.89	20220923	5750	23.13	20230103	3.09	N	053260	500	98 억		87863	N	N	0	N	00	N
6	20230630	120506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7040	90	2	1.29	378509340	54218	35.70	7000	7080	6900	9030	4870	6950	6981.25	0.47	0	9223	7256	7102	7016	6862	6776	7060	6820	99	2080	500	4300	10	1	18720000	1318	24.11	0.99	12	0.29	292.00	7142.00	11400	20220923	-38.25	5750	20230103	22.43	8770	-19.73	20230221	5750	22.43	20230103	11400	-38.25	20220923	5750	22.43	20230103	3.09	N	053260	500	98 억		87863	N	N	0	N	00	N
7	20230630	110508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7030	80	2	1.15	262863430	37773	24.87	7000	7030	6900	9030	4870	6950	6959.03	0.47	0	5243	7256	7102	7016	6862	6776	7060	6820	99	2080	500	4300	10	1	18720000	1316	24.08	0.98	12	0.20	292.00	7142.00	11400	20220923	-38.33	5750	20230103	22.26	8770	-19.84	20230221	5750	22.26	20230103	11400	-38.33	20220923	5750	22.26	20230103	3.09	N	053260	500	98 억		87863	N	N	0	N	00	N
8	20230630	100508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6970	20	2	0.29	197667640	28448	18.73	7000	7030	6900	9030	4870	6950	6948.38	0.47	0	1661	7256	7102	7016	6862	6776	7060	6820	99	2080	500	4300	10	1	18720000	1305	23.87	0.98	12	0.15	292.00	7142.00	11400	20220923	-38.86	5750	20230103	21.22	8770	-20.52	20230221	5750	21.22	20230103	11400	-38.86	20220923	5750	21.22	20230103	3.09	N	053260	500	98 억		87863	N	N	0	N	00	N
9	20230630	090510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7020	70	2	1.01	28566760	4088	2.69	7000	7020	6950	9030	4870	6950	6987.96	0.47	0	491	7256	7102	7016	6862	6776	7060	6820	99	2080	500	4300	10	1	18720000	1314	24.04	0.98	12	0.02	292.00	7142.00	11400	20220923	-38.42	5750	20230103	22.09	8770	-19.95	20230221	5750	22.09	20230103	11400	-38.42	20220923	5750	22.09	20230103	3.09	N	053260	500	98 억		87863	N	N	0	N	00	N
10	20230629	160508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6950	-60	5	-0.86	1064937130	151321	40.54	6990	7170	6930	9110	4910	7010	7037.65	0.41	0	10976	7343	7176	7093	6926	6843	7135	6885	99	2100	500	4340	10	1	18720000	1301	23.80	0.97	12	0.81	292.00	7142.00	11400	20220923	-39.04	5750	20230103	20.87	8770	-20.75	20230221	5750	20.87	20230103	11400	-39.04	20220923	5750	20.87	20230103	3.18	N	053260	500	98 억		76887	N	N	0	N	00	N
11	20230629	150505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6980	-30	5	-0.43	952793280	135182	36.22	6990	7170	6970	9110	4910	7010	7048.23	0.41	0	9468	7343	7176	7093	6926	6843	7135	6885	99	2100	500	4340	10	1	18720000	1307	23.90	0.98	12	0.72	292.00	7142.00	11400	20220923	-38.77	5750	20230103	21.39	8770	-20.41	20230221	5750	21.39	20230103	11400	-38.77	20220923	5750	21.39	20230103	3.18	N	053260	500	98 억		76887	N	N	0	N	00	N
12	20230629	140505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6990	-20	5	-0.29	867485560	122978	32.95	6990	7170	6970	9110	4910	7010	7053.99	0.41	0	12171	7343	7176	7093	6926	6843	7135	6885	99	2100	500	4340	10	1	18720000	1309	23.94	0.98	12	0.66	292.00	7142.00	11400	20220923	-38.68	5750	20230103	21.57	8770	-20.30	20230221	5750	21.57	20230103	11400	-38.68	20220923	5750	21.57	20230103	3.18	N	053260	500	98 억		76887	N	N	0	N	00	N
13	20230629	130505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7040	30	2	0.43	771693610	109306	29.29	6990	7170	6970	9110	4910	7010	7059.94	0.41	0	16785	7343	7176	7093	6926	6843	7135	6885	99	2100	500	4340	10	1	18720000	1318	24.11	0.99	12	0.58	292.00	7142.00	11400	20220923	-38.25	5750	20230103	22.43	8770	-19.73	20230221	5750	22.43	20230103	11400	-38.25	20220923	5750	22.43	20230103	3.18	N	053260	500	98 억		76887	N	N	0	N	00	N
14	20230629	120507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7020	10	2	0.14	724871450	102648	27.50	6990	7170	6970	9110	4910	7010	7061.72	0.41	0	17994	7343	7176	7093	6926	6843	7135	6885	99	2100	500	4340	10	1	18720000	1314	24.04	0.98	12	0.55	292.00	7142.00	11400	20220923	-38.42	5750	20230103	22.09	8770	-19.95	20230221	5750	22.09	20230103	11400	-38.42	20220923	5750	22.09	20230103	3.18	N	053260	500	98 억		76887	N	N	0	N	00	N
15	20230629	110506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7000	-10	5	-0.14	631570440	89330	23.93	6990	7170	6990	9110	4910	7010	7070.08	0.41	0	16949	7343	7176	7093	6926	6843	7135	6885	99	2100	500	4340	10	1	18720000	1310	23.97	0.98	12	0.48	292.00	7142.00	11400	20220923	-38.60	5750	20230103	21.74	8770	-20.18	20230221	5750	21.74	20230103	11400	-38.60	20220923	5750	21.74	20230103	3.18	N	053260	500	98 억		76887	N	N	0	N	00	N
16	20230629	100507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7140	130	2	1.85	373345220	52703	14.12	6990	7170	6990	9110	4910	7010	7083.95	0.41	0	10123	7343	7176	7093	6926	6843	7135	6885	99	2100	500	4340	10	1	18720000	1337	24.45	1.00	12	0.28	292.00	7142.00	11400	20220923	-37.37	5750	20230103	24.17	8770	-18.59	20230221	5750	24.17	20230103	11400	-37.37	20220923	5750	24.17	20230103	3.18	N	053260	500	98 억		76887	N	N	0	N	00	N
17	20230629	090502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7090	80	2	1.14	45852200	6523	1.75	6990	7090	6990	9110	4910	7010	7029.31	0.41	0	2444	7343	7176	7093	6926	6843	7135	6885	99	2100	500	4340	10	1	18720000	1327	24.28	0.99	12	0.03	292.00	7142.00	11400	20220923	-37.81	5750	20230103	23.30	8770	-19.16	20230221	5750	23.30	20230103	11400	-37.81	20220923	5750	23.30	20230103	3.18	N	053260	500	98 억		76887	N	N	0	N	00	N
18	20230628	160501	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7010	-130	5	-1.82	2655130520	371460	112.13	7080	7260	7010	9280	5000	7140	7147.85	0.21	0	37822	7346	7242	7106	7002	6866	7295	7055	99	2140	500	4420	10	1	18720000	1312	24.01	0.98	12	1.98	292.00	7142.00	11400	20220923	-38.51	5750	20230103	21.91	8770	-20.07	20230221	5750	21.91	20230103	11400	-38.51	20220923	5750	21.91	20230103	3.37	N	053260	500	98 억		39675	N	N	0	N	00	N
19	20230628	150504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7010	-130	5	-1.82	2559609710	357851	108.03	7080	7260	7010	9280	5000	7140	7152.73	0.21	0	35839	7346	7242	7106	7002	6866	7295	7055	99	2140	500	4420	10	1	18720000	1312	24.01	0.98	12	1.91	292.00	7142.00	11400	20220923	-38.51	5750	20230103	21.91	8770	-20.07	20230221	5750	21.91	20230103	11400	-38.51	20220923	5750	21.91	20230103	3.37	N	053260	500	98 억		39675	N	N	0	N	00	N
20	20230628	140502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7050	-90	5	-1.26	2387807660	333400	100.64	7080	7260	7050	9280	5000	7140	7162.01	0.21	0	34726	7346	7242	7106	7002	6866	7295	7055	99	2140	500	4420	10	1	18720000	1320	24.14	0.99	12	1.78	292.00	7142.00	11400	20220923	-38.16	5750	20230103	22.61	8770	-19.61	20230221	5750	22.61	20230103	11400	-38.16	20220923	5750	22.61	20230103	3.37	N	053260	500	98 억		39675	N	N	0	N	00	N
21	20230628	130503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7130	-10	5	-0.14	1902200850	264690	79.90	7080	7260	7050	9280	5000	7140	7186.57	0.21	0	3394	7346	7242	7106	7002	6866	7295	7055	99	2140	500	4420	10	1	18720000	1335	24.42	1.00	12	1.41	292.00	7142.00	11400	20220923	-37.46	5750	20230103	24.00	8770	-18.70	20230221	5750	24.00	20230103	11400	-37.46	20220923	5750	24.00	20230103	3.37	N	053260	500	98 억		39675	N	N	0	N	00	N
22	20230628	120443	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7140	0	3	0.00	1769966870	246148	74.31	7080	7260	7050	9280	5000	7140	7190.72	0.21	0	3313	7346	7242	7106	7002	6866	7295	7055	99	2140	500	4420	10	1	18720000	1337	24.45	1.00	12	1.31	292.00	7142.00	11400	20220923	-37.37	5750	20230103	24.17	8770	-18.59	20230221	5750	24.17	20230103	11400	-37.37	20220923	5750	24.17	20230103	3.37	N	053260	500	98 억		39675	N	N	0	N	00	N
23	20230628	110507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7160	20	2	0.28	1628004120	226318	68.32	7080	7260	7050	9280	5000	7140	7193.50	0.21	0	2934	7346	7242	7106	7002	6866	7295	7055	99	2140	500	4420	10	1	18720000	1340	24.52	1.00	12	1.21	292.00	7142.00	11400	20220923	-37.19	5750	20230103	24.52	8770	-18.36	20230221	5750	24.52	20230103	11400	-37.19	20220923	5750	24.52	20230103	3.37	N	053260	500	98 억		39675	N	N	0	N	00	N
24	20230628	100506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7180	40	2	0.56	1270562080	176689	53.34	7080	7260	7050	9280	5000	7140	7191.03	0.21	0	-10374	7346	7242	7106	7002	6866	7295	7055	99	2140	500	4420	10	1	18720000	1344	24.59	1.01	12	0.94	292.00	7142.00	11400	20220923	-37.02	5750	20230103	24.87	8770	-18.13	20230221	5750	24.87	20230103	11400	-37.02	20220923	5750	24.87	20230103	3.37	N	053260	500	98 억		39675	N	N	0	N	00	N
25	20230628	090503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7090	-50	5	-0.70	80532980	11384	3.44	7080	7100	7050	9280	5000	7140	7072.58	0.21	0	327	7346	7242	7106	7002	6866	7295	7055	99	2140	500	4420	10	1	18720000	1327	24.28	0.99	12	0.06	292.00	7142.00	11400	20220923	-37.81	5750	20230103	23.30	8770	-19.16	20230221	5750	23.30	20230103	11400	-37.81	20220923	5750	23.30	20230103	3.37	N	053260	500	98 억		39675	N	N	0	N	00	N
26	20230627	160504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7140	60	2	0.85	2251735420	316684	19.55	7070	7210	6970	9200	4960	7080	7109.88	0.17	0	7648	7893	7486	7163	6756	6433	7690	6960	99	2120	500	4380	10	1	18720000	1337	24.45	1.00	12	1.69	292.00	7142.00	11400	20220923	-37.37	5750	20230103	24.17	8770	-18.59	20230221	5750	24.17	20230103	11400	-37.37	20220923	5750	24.17	20230103	3.31	N	053260	500	98 억		32717	N	N	0	N	00	N
27	20230627	150507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7170	90	2	1.27	1922802400	270510	16.70	7070	7210	6970	9200	4960	7080	7108.07	0.17	0	6284	7893	7486	7163	6756	6433	7690	6960	99	2120	500	4380	10	1	18720000	1342	24.55	1.00	12	1.45	292.00	7142.00	11400	20220923	-37.11	5750	20230103	24.70	8770	-18.24	20230221	5750	24.70	20230103	11400	-37.11	20220923	5750	24.70	20230103	3.31	N	053260	500	98 억		32717	N	N	0	N	00	N
28	20230627	140512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7090	10	2	0.14	1082572590	153057	9.45	7070	7160	6970	9200	4960	7080	7073.00	0.17	0	17828	7893	7486	7163	6756	6433	7690	6960	99	2120	500	4380	10	1	18720000	1327	24.28	0.99	12	0.82	292.00	7142.00	11400	20220923	-37.81	5750	20230103	23.30	8770	-19.16	20230221	5750	23.30	20230103	11400	-37.81	20220923	5750	23.30	20230103	3.31	N	053260	500	98 억		32717	N	N	0	N	00	N
29	20230627	130511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7080	0	3	0.00	894950120	126676	7.82	7070	7150	6970	9200	4960	7080	7064.87	0.17	0	15740	7893	7486	7163	6756	6433	7690	6960	99	2120	500	4380	10	1	18720000	1325	24.25	0.99	12	0.68	292.00	7142.00	11400	20220923	-37.89	5750	20230103	23.13	8770	-19.27	20230221	5750	23.13	20230103	11400	-37.89	20220923	5750	23.13	20230103	3.31	N	053260	500	98 억		32717	N	N	0	N	00	N
30	20230627	120513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7110	30	2	0.42	778217360	110247	6.80	7070	7150	6970	9200	4960	7080	7058.85	0.17	0	17222	7893	7486	7163	6756	6433	7690	6960	99	2120	500	4380	10	1	18720000	1331	24.35	1.00	12	0.59	292.00	7142.00	11400	20220923	-37.63	5750	20230103	23.65	8770	-18.93	20230221	5750	23.65	20230103	11400	-37.63	20220923	5750	23.65	20230103	3.31	N	053260	500	98 억		32717	N	N	0	N	00	N
31	20230627	110513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7080	0	3	0.00	664288640	94147	5.81	7070	7150	6970	9200	4960	7080	7055.86	0.17	0	19927	7893	7486	7163	6756	6433	7690	6960	99	2120	500	4380	10	1	18720000	1325	24.25	0.99	12	0.50	292.00	7142.00	11400	20220923	-37.89	5750	20230103	23.13	8770	-19.27	20230221	5750	23.13	20230103	11400	-37.89	20220923	5750	23.13	20230103	3.31	N	053260	500	98 억		32717	N	N	0	N	00	N
32	20230627	100502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7040	-40	5	-0.56	268356040	38183	2.36	7070	7090	6970	9200	4960	7080	7028.13	0.17	0	7537	7893	7486	7163	6756	6433	7690	6960	99	2120	500	4380	10	1	18720000	1318	24.11	0.99	12	0.20	292.00	7142.00	11400	20220923	-38.25	5750	20230103	22.43	8770	-19.73	20230221	5750	22.43	20230103	11400	-38.25	20220923	5750	22.43	20230103	3.31	N	053260	500	98 억		32717	N	N	0	N	00	N
33	20230627	090504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7010	-70	5	-0.99	47233240	6708	0.41	7070	7070	7010	9200	4960	7080	7041.24	0.17	0	335	7893	7486	7163	6756	6433	7690	6960	99	2120	500	4380	10	1	18720000	1312	24.01	0.98	12	0.04	292.00	7142.00	11400	20220923	-38.51	5750	20230103	21.91	8770	-20.07	20230221	5750	21.91	20230103	11400	-38.51	20220923	5750	21.91	20230103	3.31	N	053260	500	98 억		32717	N	N	0	N	00	N
34	20230626	160503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7080	300	2	4.42	11645716560	1611874	1379.75	6890	7570	6840	8810	4750	6780	7225.13	0.10	0	15622	7053	6916	6823	6686	6593	6870	6640	99	2030	500	4200	10	1	18720000	1325	24.25	0.99	12	8.61	292.00	7142.00	11400	20220923	-37.89	5750	20230103	23.13	8770	-19.27	20230221	5750	23.13	20230103	11400	-37.89	20220923	5750	23.13	20230103	3.32	N	053260	500	98 억		18198	N	N	0	N	00	N
35	20230626	150506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7030	250	2	3.69	11476407380	1587872	1359.20	6890	7570	6840	8810	4750	6780	7227.54	0.10	0	11201	7053	6916	6823	6686	6593	6870	6640	99	2030	500	4200	10	1	18720000	1316	24.08	0.98	12	8.48	292.00	7142.00	11400	20220923	-38.33	5750	20230103	22.26	8770	-19.84	20230221	5750	22.26	20230103	11400	-38.33	20220923	5750	22.26	20230103	3.32	N	053260	500	98 억		18198	N	N	0	N	00	N
36	20230626	140506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7020	240	2	3.54	11275442190	1559336	1334.77	6890	7570	6840	8810	4750	6780	7230.93	0.10	0	7021	7053	6916	6823	6686	6593	6870	6640	99	2030	500	4200	10	1	18720000	1314	24.04	0.98	12	8.33	292.00	7142.00	11400	20220923	-38.42	5750	20230103	22.09	8770	-19.95	20230221	5750	22.09	20230103	11400	-38.42	20220923	5750	22.09	20230103	3.32	N	053260	500	98 억		18198	N	N	0	N	00	N
37	20230626	130505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7040	260	2	3.83	11117286650	1536808	1315.49	6890	7570	6840	8810	4750	6780	7234.01	0.10	0	4543	7053	6916	6823	6686	6593	6870	6640	99	2030	500	4200	10	1	18720000	1318	24.11	0.99	12	8.21	292.00	7142.00	11400	20220923	-38.25	5750	20230103	22.43	8770	-19.73	20230221	5750	22.43	20230103	11400	-38.25	20220923	5750	22.43	20230103	3.32	N	053260	500	98 억		18198	N	N	0	N	00	N
38	20230626	120502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7070	290	2	4.28	10924909110	1509496	1292.11	6890	7570	6840	8810	4750	6780	7237.45	0.10	0	1846	7053	6916	6823	6686	6593	6870	6640	99	2030	500	4200	10	1	18720000	1324	24.21	0.99	12	8.06	292.00	7142.00	11400	20220923	-37.98	5750	20230103	22.96	8770	-19.38	20230221	5750	22.96	20230103	11400	-37.98	20220923	5750	22.96	20230103	3.32	N	053260	500	98 억		18198	N	N	0	N	00	N
39	20230626	110502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7110	330	2	4.87	10626975670	1467439	1256.11	6890	7570	6840	8810	4750	6780	7241.85	0.10	0	-5995	7053	6916	6823	6686	6593	6870	6640	99	2030	500	4200	10	1	18720000	1331	24.35	1.00	12	7.84	292.00	7142.00	11400	20220923	-37.63	5750	20230103	23.65	8770	-18.93	20230221	5750	23.65	20230103	11400	-37.63	20220923	5750	23.65	20230103	3.32	N	053260	500	98 억		18198	N	N	0	N	00	N
40	20230626	100502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7040	260	2	3.83	10021251200	1382087	1183.05	6890	7570	6840	8810	4750	6780	7250.81	0.10	0	-5671	7053	6916	6823	6686	6593	6870	6640	99	2030	500	4200	10	1	18720000	1318	24.11	0.99	12	7.38	292.00	7142.00	11400	20220923	-38.25	5750	20230103	22.43	8770	-19.73	20230221	5750	22.43	20230103	11400	-38.25	20220923	5750	22.43	20230103	3.32	N	053260	500	98 억		18198	N	N	0	N	00	N
41	20230626	090504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6920	140	2	2.06	154977570	22502	19.26	6890	6920	6850	8810	4750	6780	6887.28	0.10	0	1756	7053	6916	6823	6686	6593	6870	6640	99	2030	500	4200	10	1	18720000	1295	23.70	0.97	12	0.12	292.00	7142.00	11400	20220923	-39.30	5750	20230103	20.35	8770	-21.09	20230221	5750	20.35	20230103	11400	-39.30	20220923	5750	20.35	20230103	3.32	N	053260	500	98 억		18198	N	N	0	N	00	N
42	20230623	164047	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	-100	5	-1.45	790468170	116123	128.58	6840	6960	6730	8940	4820	6880	6807.27	0.06	0	6851	7120	7000	6890	6770	6660	7060	6830	99	2060	500	4260	10	1	18720000	1269	23.22	0.95	12	0.62	292.00	7142.00	11400	20220923	-40.53	5750	20230103	17.91	8770	-22.69	20230221	5750	17.91	20230103	11400	-40.53	20220923	5750	17.91	20230103	3.53	N	053260	500	98 억		11348	N	N	0	N	00	N
43	20230623	140413	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6830	-50	5	-0.73	558776480	81881	90.67	6840	6960	6730	8940	4820	6880	6824.25	0.06	0	5572	7120	7000	6890	6770	6660	7060	6830	99	2060	500	4260	10	1	18720000	1279	23.39	0.96	12	0.44	292.00	7142.00	11400	20220923	-40.09	5750	20230103	18.78	8770	-22.12	20230221	5750	18.78	20230103	11400	-40.09	20220923	5750	18.78	20230103	3.53	N	053260	500	98 억		11348	N	N	0	N	00	N
44	20230622	160629	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6880	10	2	0.15	612254980	88878	19.54	6850	7010	6780	8930	4810	6870	6888.74	0.03	0	5750	7510	7190	7030	6710	6550	7110	6630	99	2060	500	4250	10	1	18720000	1288	23.56	0.96	12	0.47	292.00	7142.00	11400	20220923	-39.65	5750	20230103	19.65	8770	-21.55	20230221	5750	19.65	20230103	11400	-39.65	20220923	5750	19.65	20230103	3.31	N	053260	500	98 억		4916	N	N	0	N	00	N
45	20230622	150817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6840	-30	5	-0.44	583557120	84698	18.63	6850	7010	6780	8930	4810	6870	6889.86	0.03	0	5034	7510	7190	7030	6710	6550	7110	6630	99	2060	500	4250	10	1	18720000	1280	23.42	0.96	12	0.45	292.00	7142.00	11400	20220923	-40.00	5750	20230103	18.96	8770	-22.01	20230221	5750	18.96	20230103	11400	-40.00	20220923	5750	18.96	20230103	3.31	N	053260	500	98 억		4916	N	N	0	N	00	N
46	20230622	140753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6840	-30	5	-0.44	500941060	72634	15.97	6850	7010	6780	8930	4810	6870	6896.78	0.03	0	3106	7510	7190	7030	6710	6550	7110	6630	99	2060	500	4250	10	1	18720000	1280	23.42	0.96	12	0.39	292.00	7142.00	11400	20220923	-40.00	5750	20230103	18.96	8770	-22.01	20230221	5750	18.96	20230103	11400	-40.00	20220923	5750	18.96	20230103	3.31	N	053260	500	98 억		4916	N	N	0	N	00	N
47	20230622	130426	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6900	30	2	0.44	439087600	63626	13.99	6850	7010	6780	8930	4810	6870	6901.07	0.03	0	2796	7510	7190	7030	6710	6550	7110	6630	99	2060	500	4250	10	1	18720000	1292	23.63	0.97	12	0.34	292.00	7142.00	11400	20220923	-39.47	5750	20230103	20.00	8770	-21.32	20230221	5750	20.00	20230103	11400	-39.47	20220923	5750	20.00	20230103	3.31	N	053260	500	98 억		4916	N	N	0	N	00	N
48	20230622	120246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6930	60	2	0.87	394390510	57173	12.57	6850	7010	6780	8930	4810	6870	6898.20	0.03	0	2724	7510	7190	7030	6710	6550	7110	6630	99	2060	500	4250	10	1	18720000	1297	23.73	0.97	12	0.31	292.00	7142.00	11400	20220923	-39.21	5750	20230103	20.52	8770	-20.98	20230221	5750	20.52	20230103	11400	-39.21	20220923	5750	20.52	20230103	3.31	N	053260	500	98 억		4916	N	N	0	N	00	N
49	20230622	110132	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6890	20	2	0.29	299701720	43570	9.58	6850	6980	6780	8930	4810	6870	6878.63	0.03	0	3399	7510	7190	7030	6710	6550	7110	6630	99	2060	500	4250	10	1	18720000	1290	23.60	0.96	12	0.23	292.00	7142.00	11400	20220923	-39.56	5750	20230103	19.83	8770	-21.44	20230221	5750	19.83	20230103	11400	-39.56	20220923	5750	19.83	20230103	3.31	N	053260	500	98 억		4916	N	N	0	N	00	N
50	20230622	100332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6890	20	2	0.29	168100570	24527	5.39	6850	6910	6780	8930	4810	6870	6853.69	0.03	0	2021	7510	7190	7030	6710	6550	7110	6630	99	2060	500	4250	10	1	18720000	1290	23.60	0.96	12	0.13	292.00	7142.00	11400	20220923	-39.56	5750	20230103	19.83	8770	-21.44	20230221	5750	19.83	20230103	11400	-39.56	20220923	5750	19.83	20230103	3.31	N	053260	500	98 억		4916	N	N	0	N	00	N
51	20230622	090914	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6900	30	2	0.44	62723060	9205	2.02	6850	6900	6780	8930	4810	6870	6814.02	0.03	0	2540	7510	7190	7030	6710	6550	7110	6630	99	2060	500	4250	10	1	18720000	1292	23.63	0.97	12	0.05	292.00	7142.00	11400	20220923	-39.47	5750	20230103	20.00	8770	-21.32	20230221	5750	20.00	20230103	11400	-39.47	20220923	5750	20.00	20230103	3.31	N	053260	500	98 억		4916	N	N	0	N	00	N
52	20230621	160535	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6870	-330	5	-4.58	3197623250	450883	48.90	7200	7350	6870	9360	5040	7200	7091.94	0.11	0	-16246	7526	7362	7106	6942	6686	7445	7025	99	2160	500	4460	10	1	18720000	1286	23.53	0.96	12	2.41	292.00	7142.00	11400	20220923	-39.74	5750	20230103	19.48	8770	-21.66	20230221	5750	19.48	20230103	11400	-39.74	20220923	5750	19.48	20230103	3.28	N	053260	500	98 억		21453	N	N	0	N	00	N
53	20230621	150338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6900	-300	5	-4.17	3088038380	434956	47.18	7200	7350	6870	9360	5040	7200	7099.66	0.11	0	-16449	7526	7362	7106	6942	6686	7445	7025	99	2160	500	4460	10	1	18720000	1292	23.63	0.97	12	2.32	292.00	7142.00	11400	20220923	-39.47	5750	20230103	20.00	8770	-21.32	20230221	5750	20.00	20230103	11400	-39.47	20220923	5750	20.00	20230103	3.28	N	053260	500	98 억		21453	N	N	0	N	00	N
54	20230621	141013	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6920	-280	5	-3.89	2959091680	416321	45.15	7200	7350	6870	9360	5040	7200	7107.72	0.11	0	-15550	7526	7362	7106	6942	6686	7445	7025	99	2160	500	4460	10	1	18720000	1295	23.70	0.97	12	2.22	292.00	7142.00	11400	20220923	-39.30	5750	20230103	20.35	8770	-21.09	20230221	5750	20.35	20230103	11400	-39.30	20220923	5750	20.35	20230103	3.28	N	053260	500	98 억		21453	N	N	0	N	00	N
55	20230621	130612	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7000	-200	5	-2.78	2653644710	372224	40.37	7200	7350	6930	9360	5040	7200	7129.16	0.11	0	-14798	7526	7362	7106	6942	6686	7445	7025	99	2160	500	4460	10	1	18720000	1310	23.97	0.98	12	1.99	292.00	7142.00	11400	20220923	-38.60	5750	20230103	21.74	8770	-20.18	20230221	5750	21.74	20230103	11400	-38.60	20220923	5750	21.74	20230103	3.28	N	053260	500	98 억		21453	N	N	0	N	00	N
56	20230621	120227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6950	-250	5	-3.47	2503283270	350777	38.05	7200	7350	6930	9360	5040	7200	7136.40	0.11	0	-13086	7526	7362	7106	6942	6686	7445	7025	99	2160	500	4460	10	1	18720000	1301	23.80	0.97	12	1.87	292.00	7142.00	11400	20220923	-39.04	5750	20230103	20.87	8770	-20.75	20230221	5750	20.87	20230103	11400	-39.04	20220923	5750	20.87	20230103	3.28	N	053260	500	98 억		21453	N	N	0	N	00	N
57	20230621	111030	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6960	-240	5	-3.33	2412728640	337811	36.64	7200	7350	6930	9360	5040	7200	7142.24	0.11	0	-11470	7526	7362	7106	6942	6686	7445	7025	99	2160	500	4460	10	1	18720000	1303	23.84	0.97	12	1.80	292.00	7142.00	11400	20220923	-38.95	5750	20230103	21.04	8770	-20.64	20230221	5750	21.04	20230103	11400	-38.95	20220923	5750	21.04	20230103	3.28	N	053260	500	98 억		21453	N	N	0	N	00	N
58	20230621	100642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7070	-130	5	-1.81	1904488660	265047	28.75	7200	7350	7060	9360	5040	7200	7185.48	0.11	0	-13463	7526	7362	7106	6942	6686	7445	7025	99	2160	500	4460	10	1	18720000	1324	24.21	0.99	12	1.42	292.00	7142.00	11400	20220923	-37.98	5750	20230103	22.96	8770	-19.38	20230221	5750	22.96	20230103	11400	-37.98	20220923	5750	22.96	20230103	3.28	N	053260	500	98 억		21453	N	N	0	N	00	N
59	20230621	090903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7100	-100	5	-1.39	447399420	62445	6.77	7200	7240	7100	9360	5040	7200	7164.70	0.11	0	-5500	7526	7362	7106	6942	6686	7445	7025	99	2160	500	4460	10	1	18720000	1329	24.32	0.99	12	0.33	292.00	7142.00	11400	20220923	-37.72	5750	20230103	23.48	8770	-19.04	20230221	5750	23.48	20230103	11400	-37.72	20220923	5750	23.48	20230103	3.28	N	053260	500	98 억		21453	N	N	0	N	00	N
60	20230620	160915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7200	150	2	2.13	5509720820	776943	291.52	6920	7270	6850	9160	4940	7050	7090.26	0.29	0	-27461	7250	7150	6950	6850	6650	7200	6900	99	2110	500	4370	10	1	18720000	1348	24.66	1.01	12	4.15	292.00	7142.00	11400	20220923	-36.84	5750	20230103	25.22	8770	-17.90	20230221	5750	25.22	20230103	11400	-36.84	20220923	5750	25.22	20230103	3.21	N	053260	500	98 억		53808	N	N	0	N	00	N
61	20230620	150329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7140	90	2	1.28	4518667010	639144	239.81	6920	7270	6850	9160	4940	7050	7069.87	0.29	0	-25401	7250	7150	6950	6850	6650	7200	6900	99	2110	500	4370	10	1	18720000	1337	24.45	1.00	12	3.41	292.00	7142.00	11400	20220923	-37.37	5750	20230103	24.17	8770	-18.59	20230221	5750	24.17	20230103	11400	-37.37	20220923	5750	24.17	20230103	3.21	N	053260	500	98 억		53808	N	N	0	N	00	N
62	20230620	140252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7000	-50	5	-0.71	1502339890	215914	81.01	6920	7110	6850	9160	4940	7050	6958.02	0.29	0	-6733	7250	7150	6950	6850	6650	7200	6900	99	2110	500	4370	10	1	18720000	1310	23.97	0.98	12	1.15	292.00	7142.00	11400	20220923	-38.60	5750	20230103	21.74	8770	-20.18	20230221	5750	21.74	20230103	11400	-38.60	20220923	5750	21.74	20230103	3.21	N	053260	500	98 억		53808	N	N	0	N	00	N
63	20230620	130257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7010	-40	5	-0.57	1336080690	192116	72.08	6920	7110	6850	9160	4940	7050	6954.52	0.29	0	-6156	7250	7150	6950	6850	6650	7200	6900	99	2110	500	4370	10	1	18720000	1312	24.01	0.98	12	1.03	292.00	7142.00	11400	20220923	-38.51	5750	20230103	21.91	8770	-20.07	20230221	5750	21.91	20230103	11400	-38.51	20220923	5750	21.91	20230103	3.21	N	053260	500	98 억		53808	N	N	0	N	00	N
64	20230620	120328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6990	-60	5	-0.85	1078601420	155375	58.30	6920	7110	6850	9160	4940	7050	6941.89	0.29	0	-1037	7250	7150	6950	6850	6650	7200	6900	99	2110	500	4370	10	1	18720000	1309	23.94	0.98	12	0.83	292.00	7142.00	11400	20220923	-38.68	5750	20230103	21.57	8770	-20.30	20230221	5750	21.57	20230103	11400	-38.68	20220923	5750	21.57	20230103	3.21	N	053260	500	98 억		53808	N	N	0	N	00	N
65	20230620	110239	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6920	-130	5	-1.84	679567920	98303	36.88	6920	6990	6850	9160	4940	7050	6912.92	0.29	0	-1165	7250	7150	6950	6850	6650	7200	6900	99	2110	500	4370	10	1	18720000	1295	23.70	0.97	12	0.53	292.00	7142.00	11400	20220923	-39.30	5750	20230103	20.35	8770	-21.09	20230221	5750	20.35	20230103	11400	-39.30	20220923	5750	20.35	20230103	3.21	N	053260	500	98 억		53808	N	N	0	N	00	N
66	20230620	100929	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6920	-130	5	-1.84	598810680	86624	32.50	6920	6990	6850	9160	4940	7050	6912.67	0.29	0	695	7250	7150	6950	6850	6650	7200	6900	99	2110	500	4370	10	1	18720000	1295	23.70	0.97	12	0.46	292.00	7142.00	11400	20220923	-39.30	5750	20230103	20.35	8770	-21.09	20230221	5750	20.35	20230103	11400	-39.30	20220923	5750	20.35	20230103	3.21	N	053260	500	98 억		53808	N	N	0	N	00	N
67	20230620	090217	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6910	-140	5	-1.99	97614830	14101	5.29	6920	6940	6910	9160	4940	7050	6922.05	0.29	0	-1530	7250	7150	6950	6850	6650	7200	6900	99	2110	500	4370	10	1	18720000	1294	23.66	0.97	12	0.08	292.00	7142.00	11400	20220923	-39.39	5750	20230103	20.17	8770	-21.21	20230221	5750	20.17	20230103	11400	-39.39	20220923	5750	20.17	20230103	3.21	N	053260	500	98 억		53808	N	N	0	N	00	N
68	20230619	160124	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7050	290	2	4.29	1663756540	240257	236.12	6750	7050	6750	8780	4740	6760	6920.28	0.19	0	15827	6993	6876	6793	6676	6593	6935	6735	99	2020	500	4190	10	1	18720000	1320	24.14	0.99	12	1.28	292.00	7142.00	11400	20220923	-38.16	5750	20230103	22.61	8770	-19.61	20230221	5750	22.61	20230103	11400	-38.16	20220923	5750	22.61	20230103	3.15	N	053260	500	98 억		35582	N	N	0	N	00	N
69	20230619	150534	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6900	140	2	2.07	837324220	122164	120.06	6750	6950	6750	8780	4740	6760	6854.10	0.19	0	19778	6993	6876	6793	6676	6593	6935	6735	99	2020	500	4190	10	1	18720000	1292	23.63	0.97	12	0.65	292.00	7142.00	11400	20220923	-39.47	5750	20230103	20.00	8770	-21.32	20230221	5750	20.00	20230103	11400	-39.47	20220923	5750	20.00	20230103	3.15	N	053260	500	98 억		35582	N	N	0	N	00	N
70	20230619	140807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6850	90	2	1.33	527241400	77245	75.92	6750	6880	6750	8780	4740	6760	6825.57	0.19	0	15186	6993	6876	6793	6676	6593	6935	6735	99	2020	500	4190	10	1	18720000	1282	23.46	0.96	12	0.41	292.00	7142.00	11400	20220923	-39.91	5750	20230103	19.13	8770	-21.89	20230221	5750	19.13	20230103	11400	-39.91	20220923	5750	19.13	20230103	3.15	N	053260	500	98 억		35582	N	N	0	N	00	N
71	20230619	130229	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6870	110	2	1.63	391636230	57478	56.49	6750	6870	6750	8780	4740	6760	6813.67	0.19	0	14283	6993	6876	6793	6676	6593	6935	6735	99	2020	500	4190	10	1	18720000	1286	23.53	0.96	12	0.31	292.00	7142.00	11400	20220923	-39.74	5750	20230103	19.48	8770	-21.66	20230221	5750	19.48	20230103	11400	-39.74	20220923	5750	19.48	20230103	3.15	N	053260	500	98 억		35582	N	N	0	N	00	N
72	20230619	120838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6820	60	2	0.89	301533830	44317	43.55	6750	6860	6750	8780	4740	6760	6804.02	0.19	0	12125	6993	6876	6793	6676	6593	6935	6735	99	2020	500	4190	10	1	18720000	1277	23.36	0.95	12	0.24	292.00	7142.00	11400	20220923	-40.18	5750	20230103	18.61	8770	-22.23	20230221	5750	18.61	20230103	11400	-40.18	20220923	5750	18.61	20230103	3.15	N	053260	500	98 억		35582	N	N	0	N	00	N
73	20230619	110250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	20	2	0.30	172622900	25423	24.99	6750	6840	6750	8780	4740	6760	6790.03	0.19	0	1885	6993	6876	6793	6676	6593	6935	6735	99	2020	500	4190	10	1	18720000	1269	23.22	0.95	12	0.14	292.00	7142.00	11400	20220923	-40.53	5750	20230103	17.91	8770	-22.69	20230221	5750	17.91	20230103	11400	-40.53	20220923	5750	17.91	20230103	3.15	N	053260	500	98 억		35582	N	N	0	N	00	N
74	20230619	101007	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6800	40	2	0.59	120914860	17818	17.51	6750	6840	6750	8780	4740	6760	6786.11	0.19	0	1400	6993	6876	6793	6676	6593	6935	6735	99	2020	500	4190	10	1	18720000	1273	23.29	0.95	12	0.10	292.00	7142.00	11400	20220923	-40.35	5750	20230103	18.26	8770	-22.46	20230221	5750	18.26	20230103	11400	-40.35	20220923	5750	18.26	20230103	3.15	N	053260	500	98 억		35582	N	N	0	N	00	N
75	20230619	090954	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6790	30	2	0.44	25985660	3840	3.77	6750	6800	6750	8780	4740	6760	6767.10	0.19	0	574	6993	6876	6793	6676	6593	6935	6735	99	2020	500	4190	10	1	18720000	1271	23.25	0.95	12	0.02	292.00	7142.00	11400	20220923	-40.44	5750	20230103	18.09	8770	-22.58	20230221	5750	18.09	20230103	11400	-40.44	20220923	5750	18.09	20230103	3.15	N	053260	500	98 억		35582	N	N	0	N	00	N
76	20230616	161013	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6760	-70	5	-1.02	687236220	101275	46.82	6730	6910	6710	8870	4790	6830	6785.95	0.18	0	194	7116	6972	6806	6662	6496	7045	6735	99	2040	500	4230	10	1	18720000	1265	23.15	0.95	12	0.54	292.00	7142.00	11400	20220923	-40.70	5750	20230103	17.57	8770	-22.92	20230221	5750	17.57	20230103	11400	-40.70	20220923	5750	17.57	20230103	3.14	N	053260	500	98 억		34536	N	N	0	N	00	N
77	20230616	150654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6780	-50	5	-0.73	647763340	95437	44.12	6730	6910	6710	8870	4790	6830	6787.34	0.18	0	395	7116	6972	6806	6662	6496	7045	6735	99	2040	500	4230	10	1	18720000	1269	23.22	0.95	12	0.51	292.00	7142.00	11400	20220923	-40.53	5750	20230103	17.91	8770	-22.69	20230221	5750	17.91	20230103	11400	-40.53	20220923	5750	17.91	20230103	3.14	N	053260	500	98 억		34536	N	N	0	N	00	N
78	20230616	140625	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6820	-10	5	-0.15	590735910	87074	40.26	6730	6910	6710	8870	4790	6830	6784.29	0.18	0	1763	7116	6972	6806	6662	6496	7045	6735	99	2040	500	4230	10	1	18720000	1277	23.36	0.95	12	0.47	292.00	7142.00	11400	20220923	-40.18	5750	20230103	18.61	8770	-22.23	20230221	5750	18.61	20230103	11400	-40.18	20220923	5750	18.61	20230103	3.14	N	053260	500	98 억		34536	N	N	0	N	00	N
79	20230616	130220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6750	-80	5	-1.17	294973580	43775	20.24	6730	6790	6710	8870	4790	6830	6738.39	0.18	0	10	7116	6972	6806	6662	6496	7045	6735	99	2040	500	4230	10	1	18720000	1264	23.12	0.95	12	0.23	292.00	7142.00	11400	20220923	-40.79	5750	20230103	17.39	8770	-23.03	20230221	5750	17.39	20230103	11400	-40.79	20220923	5750	17.39	20230103	3.14	N	053260	500	98 억		34536	N	N	0	N	00	N
80	20230616	120435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6770	-60	5	-0.88	261007640	38741	17.91	6730	6790	6710	8870	4790	6830	6737.23	0.18	0	21	7116	6972	6806	6662	6496	7045	6735	99	2040	500	4230	10	1	18720000	1267	23.18	0.95	12	0.21	292.00	7142.00	11400	20220923	-40.61	5750	20230103	17.74	8770	-22.81	20230221	5750	17.74	20230103	11400	-40.61	20220923	5750	17.74	20230103	3.14	N	053260	500	98 억		34536	N	N	0	N	00	N
81	20230616	110756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6770	-60	5	-0.88	224056540	33273	15.38	6730	6790	6710	8870	4790	6830	6733.87	0.18	0	66	7116	6972	6806	6662	6496	7045	6735	99	2040	500	4230	10	1	18720000	1267	23.18	0.95	12	0.18	292.00	7142.00	11400	20220923	-40.61	5750	20230103	17.74	8770	-22.81	20230221	5750	17.74	20230103	11400	-40.61	20220923	5750	17.74	20230103	3.14	N	053260	500	98 억		34536	N	N	0	N	00	N
82	20230616	100137	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6730	-100	5	-1.46	165820520	24634	11.39	6730	6780	6710	8870	4790	6830	6731.34	0.18	0	-82	7116	6972	6806	6662	6496	7045	6735	99	2040	500	4230	10	1	18720000	1260	23.05	0.94	12	0.13	292.00	7142.00	11400	20220923	-40.96	5750	20230103	17.04	8770	-23.26	20230221	5750	17.04	20230103	11400	-40.96	20220923	5750	17.04	20230103	3.14	N	053260	500	98 억		34536	N	N	0	N	00	N
83	20230616	090617	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6720	-110	5	-1.61	96721220	14379	6.65	6730	6780	6710	8870	4790	6830	6726.52	0.18	0	-706	7116	6972	6806	6662	6496	7045	6735	99	2040	500	4230	10	1	18720000	1258	23.01	0.94	12	0.08	292.00	7142.00	11400	20220923	-41.05	5750	20230103	16.87	8770	-23.38	20230221	5750	16.87	20230103	11400	-41.05	20220923	5750	16.87	20230103	3.14	N	053260	500	98 억		34536	N	N	0	N	00	N
84	20230615	150102	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6680	50	2	0.75	1030100970	152031	99.99	6670	6950	6640	8610	4650	6630	6775.60	0.17	0	-1497	6910	6770	6670	6530	6430	6720	6480	99	1980	500	4110	10	1	18720000	1250	22.88	0.94	12	0.81	292.00	7142.00	11400	20220923	-41.40	5750	20230103	16.17	8770	-23.83	20230221	5750	16.17	20230103	11400	-41.40	20220923	5750	16.17	20230103	3.13	N	053260	500	98 억		32491	N	N	0	N	00	N
85	20230615	140824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6670	40	2	0.60	962557300	141954	93.36	6670	6950	6640	8610	4650	6630	6780.77	0.17	0	-1205	6910	6770	6670	6530	6430	6720	6480	99	1980	500	4110	10	1	18720000	1249	22.84	0.93	12	0.76	292.00	7142.00	11400	20220923	-41.49	5750	20230103	16.00	8770	-23.95	20230221	5750	16.00	20230103	11400	-41.49	20220923	5750	16.00	20230103	3.13	N	053260	500	98 억		32491	N	N	0	N	00	N
86	20230615	130818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6700	70	2	1.06	937330340	138176	90.88	6670	6950	6640	8610	4650	6630	6783.60	0.17	0	-1335	6910	6770	6670	6530	6430	6720	6480	99	1980	500	4110	10	1	18720000	1254	22.95	0.94	12	0.74	292.00	7142.00	11400	20220923	-41.23	5750	20230103	16.52	8770	-23.60	20230221	5750	16.52	20230103	11400	-41.23	20220923	5750	16.52	20230103	3.13	N	053260	500	98 억		32491	N	N	0	N	00	N
87	20230615	120110	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6710	80	2	1.21	918298190	135328	89.00	6670	6950	6640	8610	4650	6630	6785.72	0.17	0	-1866	6910	6770	6670	6530	6430	6720	6480	99	1980	500	4110	10	1	18720000	1256	22.98	0.94	12	0.72	292.00	7142.00	11400	20220923	-41.14	5750	20230103	16.70	8770	-23.49	20230221	5750	16.70	20230103	11400	-41.14	20220923	5750	16.70	20230103	3.13	N	053260	500	98 억		32491	N	N	0	N	00	N
88	20230615	110921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6660	30	2	0.45	868678430	127871	84.10	6670	6950	6650	8610	4650	6630	6793.40	0.17	0	-811	6910	6770	6670	6530	6430	6720	6480	99	1980	500	4110	10	1	18720000	1247	22.81	0.93	12	0.68	292.00	7142.00	11400	20220923	-41.58	5750	20230103	15.83	8770	-24.06	20230221	5750	15.83	20230103	11400	-41.58	20220923	5750	15.83	20230103	3.13	N	053260	500	98 억		32491	N	N	0	N	00	N
89	20230611	184649	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6690	-70	5	-1.04	431598200	64476	87.51	6730	6780	6650	8780	4740	6760	6693.78	0.19	-6053	-6110	6880	6820	6700	6640	6520	6850	6670	99	2020	500	4190	10	1	18720000	1252	22.91	0.94	12	0.34	292.00	7142.00	11400	20220923	-41.32	5750	20230103	16.35	8770	-23.72	20230221	5750	16.35	20230103	11400	-41.32	20220923	5750	16.35	20230103	3.11	N	053260	500	98 억		36492	N	N	0	N	00	N
90	20230611	184014	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6690	-70	5	-1.04	431598200	64476	87.51	6730	6780	6650	8780	4740	6760	6693.78	0.19	-6053	-6110	6880	6820	6700	6640	6520	6850	6670	99	2020	500	4190	10	1	18720000	1252	22.91	0.94	12	0.34	292.00	7142.00	11400	20220923	-41.32	5750	20230103	16.35	8770	-23.72	20230221	5750	16.35	20230103	11400	-41.32	20220923	5750	16.35	20230103	3.11	N	053260	500	98 억		36492	N	N	0	N	00	N