KissMeData/119500/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	160731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	30	2	0.82	125837610	34463	29.41	3645	3685	3610	4735	2555	3645	3651.38	5.75	0	-4511	3828	3736	3668	3576	3508	3702	3542	60	1090	500	2470	5	1	11847232	435	25.17	0.90	12	0.29	146.00	4072.00	5840	20220824	-37.07	3240	20230103	13.43	4390	-16.29	20230420	3240	13.43	20230103	5840	-37.07	20220824	3240	13.43	20230103	5.30	N	119500	500	60 억		681063	N	N	0	N	00	N
3	20230630	150733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	30	2	0.82	115175145	31561	26.94	3645	3685	3610	4735	2555	3645	3649.29	5.75	0	-4675	3828	3736	3668	3576	3508	3702	3542	60	1090	500	2470	5	1	11847232	435	25.17	0.90	12	0.27	146.00	4072.00	5840	20220824	-37.07	3240	20230103	13.43	4390	-16.29	20230420	3240	13.43	20230103	5840	-37.07	20220824	3240	13.43	20230103	5.30	N	119500	500	60 억		681063	N	N	0	N	00	N
4	20230630	140732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	30	2	0.82	102189110	28024	23.92	3645	3685	3610	4735	2555	3645	3646.49	5.75	0	-4773	3828	3736	3668	3576	3508	3702	3542	60	1090	500	2470	5	1	11847232	435	25.17	0.90	12	0.24	146.00	4072.00	5840	20220824	-37.07	3240	20230103	13.43	4390	-16.29	20230420	3240	13.43	20230103	5840	-37.07	20220824	3240	13.43	20230103	5.30	N	119500	500	60 억		681063	N	N	0	N	00	N
5	20230630	130732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	10	2	0.27	85580715	23493	20.05	3645	3685	3610	4735	2555	3645	3642.82	5.75	0	-4661	3828	3736	3668	3576	3508	3702	3542	60	1090	500	2470	5	1	11847232	433	25.03	0.90	12	0.20	146.00	4072.00	5840	20220824	-37.41	3240	20230103	12.81	4390	-16.74	20230420	3240	12.81	20230103	5840	-37.41	20220824	3240	12.81	20230103	5.30	N	119500	500	60 억		681063	N	N	0	N	00	N
6	20230630	120730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	20	2	0.55	76069765	20898	17.84	3645	3685	3610	4735	2555	3645	3640.05	5.75	0	-4616	3828	3736	3668	3576	3508	3702	3542	60	1090	500	2470	5	1	11847232	434	25.10	0.90	12	0.18	146.00	4072.00	5840	20220824	-37.24	3240	20230103	13.12	4390	-16.51	20230420	3240	13.12	20230103	5840	-37.24	20220824	3240	13.12	20230103	5.30	N	119500	500	60 억		681063	N	N	0	N	00	N
7	20230630	110733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	-10	5	-0.27	49572865	13639	11.64	3645	3685	3610	4735	2555	3645	3634.64	5.75	0	-4621	3828	3736	3668	3576	3508	3702	3542	60	1090	500	2470	5	1	11847232	431	24.90	0.89	12	0.12	146.00	4072.00	5840	20220824	-37.76	3240	20230103	12.19	4390	-17.20	20230420	3240	12.19	20230103	5840	-37.76	20220824	3240	12.19	20230103	5.30	N	119500	500	60 억		681063	N	N	0	N	00	N
8	20230630	100732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	-20	5	-0.55	36991615	10190	8.70	3645	3685	3610	4735	2555	3645	3630.19	5.75	0	-4468	3828	3736	3668	3576	3508	3702	3542	60	1090	500	2470	5	1	11847232	429	24.83	0.89	12	0.09	146.00	4072.00	5840	20220824	-37.93	3240	20230103	11.88	4390	-17.43	20230420	3240	11.88	20230103	5840	-37.93	20220824	3240	11.88	20230103	5.30	N	119500	500	60 억		681063	N	N	0	N	00	N
9	20230630	090733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	-5	5	-0.14	3819580	1047	0.89	3645	3685	3640	4735	2555	3645	3648.12	5.75	0	-355	3828	3736	3668	3576	3508	3702	3542	60	1090	500	2470	5	1	11847232	431	24.93	0.89	12	0.01	146.00	4072.00	5840	20220824	-37.67	3240	20230103	12.35	4390	-17.08	20230420	3240	12.35	20230103	5840	-37.67	20220824	3240	12.35	20230103	5.30	N	119500	500	60 억		681063	N	N	0	N	00	N
10	20230629	160731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	-85	5	-2.28	427483630	117032	161.41	3760	3760	3600	4845	2615	3730	3652.71	5.79	0	-4914	3846	3787	3756	3697	3666	3772	3682	60	1115	500	2530	5	1	11847232	432	24.97	0.90	12	0.99	146.00	4072.00	5840	20220824	-37.59	3240	20230103	12.50	4390	-16.97	20230420	3240	12.50	20230103	5840	-37.59	20220824	3240	12.50	20230103	5.27	N	119500	500	60 억		685975	N	N	0	N	00	N
11	20230629	150730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	-120	5	-3.22	388079910	106153	146.41	3760	3760	3600	4845	2615	3730	3655.85	5.79	0	-4557	3846	3787	3756	3697	3666	3772	3682	60	1115	500	2530	5	1	11847232	428	24.73	0.89	12	0.90	146.00	4072.00	5840	20220824	-38.18	3240	20230103	11.42	4390	-17.77	20230420	3240	11.42	20230103	5840	-38.18	20220824	3240	11.42	20230103	5.27	N	119500	500	60 억		685975	N	N	0	N	00	N
12	20230629	140726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	-110	5	-2.95	285927090	77827	107.34	3760	3760	3615	4845	2615	3730	3673.88	5.79	0	-9142	3846	3787	3756	3697	3666	3772	3682	60	1115	500	2530	5	1	11847232	429	24.79	0.89	12	0.66	146.00	4072.00	5840	20220824	-38.01	3240	20230103	11.73	4390	-17.54	20230420	3240	11.73	20230103	5840	-38.01	20220824	3240	11.73	20230103	5.27	N	119500	500	60 억		685975	N	N	0	N	00	N
13	20230629	130727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	-95	5	-2.55	255957640	69567	95.95	3760	3760	3615	4845	2615	3730	3679.30	5.79	0	-6626	3846	3787	3756	3697	3666	3772	3682	60	1115	500	2530	5	1	11847232	431	24.90	0.89	12	0.59	146.00	4072.00	5840	20220824	-37.76	3240	20230103	12.19	4390	-17.20	20230420	3240	12.19	20230103	5840	-37.76	20220824	3240	12.19	20230103	5.27	N	119500	500	60 억		685975	N	N	0	N	00	N
14	20230629	120730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	-70	5	-1.88	195227905	52850	72.89	3760	3760	3640	4845	2615	3730	3694.00	5.79	0	-7825	3846	3787	3756	3697	3666	3772	3682	60	1115	500	2530	5	1	11847232	434	25.07	0.90	12	0.45	146.00	4072.00	5840	20220824	-37.33	3240	20230103	12.96	4390	-16.63	20230420	3240	12.96	20230103	5840	-37.33	20220824	3240	12.96	20230103	5.27	N	119500	500	60 억		685975	N	N	0	N	00	N
15	20230629	110731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	-55	5	-1.47	154107525	41598	57.37	3760	3760	3650	4845	2615	3730	3704.69	5.79	0	-5999	3846	3787	3756	3697	3666	3772	3682	60	1115	500	2530	5	1	11847232	435	25.17	0.90	12	0.35	146.00	4072.00	5840	20220824	-37.07	3240	20230103	13.43	4390	-16.29	20230420	3240	13.43	20230103	5840	-37.07	20220824	3240	13.43	20230103	5.27	N	119500	500	60 억		685975	N	N	0	N	00	N
16	20230629	100732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	-10	5	-0.27	83621145	22486	31.01	3760	3760	3700	4845	2615	3730	3718.81	5.79	0	2247	3846	3787	3756	3697	3666	3772	3682	60	1115	500	2530	5	1	11847232	441	25.48	0.91	12	0.19	146.00	4072.00	5840	20220824	-36.30	3240	20230103	14.81	4390	-15.26	20230420	3240	14.81	20230103	5840	-36.30	20220824	3240	14.81	20230103	5.27	N	119500	500	60 억		685975	N	N	0	N	00	N
17	20230629	090702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3755	25	2	0.67	5877710	1568	2.16	3760	3760	3735	4845	2615	3730	3748.54	5.79	0	-472	3846	3787	3756	3697	3666	3772	3682	60	1115	500	2530	5	1	11847232	445	25.72	0.92	12	0.01	146.00	4072.00	5840	20220824	-35.70	3240	20230103	15.90	4390	-14.46	20230420	3240	15.90	20230103	5840	-35.70	20220824	3240	15.90	20230103	5.27	N	119500	500	60 억		685975	N	N	0	N	00	N
18	20230628	160720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	-50	5	-1.32	272884835	72506	159.20	3785	3815	3725	4910	2650	3780	3763.72	5.77	0	1946	3843	3811	3788	3756	3733	3827	3772	60	1130	500	2570	5	1	11847232	442	25.55	0.92	12	0.61	146.00	4072.00	5840	20220824	-36.13	3240	20230103	15.12	4390	-15.03	20230420	3240	15.12	20230103	5840	-36.13	20220824	3240	15.12	20230103	5.16	N	119500	500	60 억		683672	N	N	0	N	00	N
19	20230628	150725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	-40	5	-1.06	243920720	64748	142.16	3785	3815	3735	4910	2650	3780	3767.23	5.77	0	2595	3843	3811	3788	3756	3733	3827	3772	60	1130	500	2570	5	1	11847232	443	25.62	0.92	12	0.55	146.00	4072.00	5840	20220824	-35.96	3240	20230103	15.43	4390	-14.81	20230420	3240	15.43	20230103	5840	-35.96	20220824	3240	15.43	20230103	5.16	N	119500	500	60 억		683672	N	N	0	N	00	N
20	20230628	140724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3750	-30	5	-0.79	195108575	51736	113.59	3785	3815	3750	4910	2650	3780	3771.23	5.77	0	2127	3843	3811	3788	3756	3733	3827	3772	60	1130	500	2570	5	1	11847232	444	25.68	0.92	12	0.44	146.00	4072.00	5840	20220824	-35.79	3240	20230103	15.74	4390	-14.58	20230420	3240	15.74	20230103	5840	-35.79	20220824	3240	15.74	20230103	5.16	N	119500	500	60 억		683672	N	N	0	N	00	N
21	20230628	130724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3770	-10	5	-0.26	111043000	29354	64.45	3785	3815	3765	4910	2650	3780	3782.89	5.77	0	-1081	3843	3811	3788	3756	3733	3827	3772	60	1130	500	2570	5	1	11847232	447	25.82	0.93	12	0.25	146.00	4072.00	5840	20220824	-35.45	3240	20230103	16.36	4390	-14.12	20230420	3240	16.36	20230103	5840	-35.45	20220824	3240	16.36	20230103	5.16	N	119500	500	60 억		683672	N	N	0	N	00	N
22	20230628	120726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3780	0	3	0.00	56085365	14786	32.46	3785	3815	3775	4910	2650	3780	3793.14	5.77	0	-1572	3843	3811	3788	3756	3733	3827	3772	60	1130	500	2570	5	1	11847232	448	25.89	0.93	12	0.12	146.00	4072.00	5840	20220824	-35.27	3240	20230103	16.67	4390	-13.90	20230420	3240	16.67	20230103	5840	-35.27	20220824	3240	16.67	20230103	5.16	N	119500	500	60 억		683672	N	N	0	N	00	N
23	20230628	110729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	15	2	0.40	41667495	10975	24.10	3785	3815	3780	4910	2650	3780	3796.58	5.77	0	-1829	3843	3811	3788	3756	3733	3827	3772	60	1130	500	2570	5	1	11847232	450	25.99	0.93	12	0.09	146.00	4072.00	5840	20220824	-35.02	3240	20230103	17.13	4390	-13.55	20230420	3240	17.13	20230103	5840	-35.02	20220824	3240	17.13	20230103	5.16	N	119500	500	60 억		683672	N	N	0	N	00	N
24	20230628	100729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3805	25	2	0.66	29798045	7848	17.23	3785	3815	3780	4910	2650	3780	3796.90	5.77	0	-384	3843	3811	3788	3756	3733	3827	3772	60	1130	500	2570	5	1	11847232	451	26.06	0.93	12	0.07	146.00	4072.00	5840	20220824	-34.85	3240	20230103	17.44	4390	-13.33	20230420	3240	17.44	20230103	5840	-34.85	20220824	3240	17.44	20230103	5.16	N	119500	500	60 억		683672	N	N	0	N	00	N
25	20230628	090726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	15	2	0.40	7881960	2079	4.56	3785	3815	3785	4910	2650	3780	3791.23	5.77	0	425	3843	3811	3788	3756	3733	3827	3772	60	1130	500	2570	5	1	11847232	450	25.99	0.93	12	0.02	146.00	4072.00	5840	20220824	-35.02	3240	20230103	17.13	4390	-13.55	20230420	3240	17.13	20230103	5840	-35.02	20220824	3240	17.13	20230103	5.16	N	119500	500	60 억		683672	N	N	0	N	00	N
26	20230627	160724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3780	15	2	0.40	172632450	45545	48.63	3775	3820	3765	4890	2640	3765	3790.37	5.77	0	-279	3878	3821	3743	3686	3608	3782	3647	60	1125	500	2560	5	1	11847232	448	25.89	0.93	12	0.38	146.00	4072.00	5840	20220824	-35.27	3240	20230103	16.67	4390	-13.90	20230420	3240	16.67	20230103	5840	-35.27	20220824	3240	16.67	20230103	5.15	N	119500	500	60 억		683704	N	N	0	N	00	N
27	20230627	150729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	30	2	0.80	163714370	43187	46.11	3775	3820	3765	4890	2640	3765	3790.83	5.77	0	-84	3878	3821	3743	3686	3608	3782	3647	60	1125	500	2560	5	1	11847232	450	25.99	0.93	12	0.36	146.00	4072.00	5840	20220824	-35.02	3240	20230103	17.13	4390	-13.55	20230420	3240	17.13	20230103	5840	-35.02	20220824	3240	17.13	20230103	5.15	N	119500	500	60 억		683704	N	N	0	N	00	N
28	20230627	140738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3800	35	2	0.93	144185735	38032	40.61	3775	3820	3765	4890	2640	3765	3791.17	5.77	0	928	3878	3821	3743	3686	3608	3782	3647	60	1125	500	2560	5	1	11847232	450	26.03	0.93	12	0.32	146.00	4072.00	5840	20220824	-34.93	3240	20230103	17.28	4390	-13.44	20230420	3240	17.28	20230103	5840	-34.93	20220824	3240	17.28	20230103	5.15	N	119500	500	60 억		683704	N	N	0	N	00	N
29	20230627	130736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3790	25	2	0.66	131910010	34794	37.15	3775	3820	3765	4890	2640	3765	3791.17	5.77	0	2815	3878	3821	3743	3686	3608	3782	3647	60	1125	500	2560	5	1	11847232	449	25.96	0.93	12	0.29	146.00	4072.00	5840	20220824	-35.10	3240	20230103	16.98	4390	-13.67	20230420	3240	16.98	20230103	5840	-35.10	20220824	3240	16.98	20230103	5.15	N	119500	500	60 억		683704	N	N	0	N	00	N
30	20230627	120738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3790	25	2	0.66	122138225	32210	34.39	3775	3820	3765	4890	2640	3765	3791.93	5.77	0	3591	3878	3821	3743	3686	3608	3782	3647	60	1125	500	2560	5	1	11847232	449	25.96	0.93	12	0.27	146.00	4072.00	5840	20220824	-35.10	3240	20230103	16.98	4390	-13.67	20230420	3240	16.98	20230103	5840	-35.10	20220824	3240	16.98	20230103	5.15	N	119500	500	60 억		683704	N	N	0	N	00	N
31	20230627	110743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3805	40	2	1.06	114763440	30267	32.32	3775	3820	3765	4890	2640	3765	3791.70	5.77	0	4594	3878	3821	3743	3686	3608	3782	3647	60	1125	500	2560	5	1	11847232	451	26.06	0.93	12	0.26	146.00	4072.00	5840	20220824	-34.85	3240	20230103	17.44	4390	-13.33	20230420	3240	17.44	20230103	5840	-34.85	20220824	3240	17.44	20230103	5.15	N	119500	500	60 억		683704	N	N	0	N	00	N
32	20230627	100721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3790	25	2	0.66	56293060	14880	15.89	3775	3815	3765	4890	2640	3765	3783.14	5.77	0	6472	3878	3821	3743	3686	3608	3782	3647	60	1125	500	2560	5	1	11847232	449	25.96	0.93	12	0.13	146.00	4072.00	5840	20220824	-35.10	3240	20230103	16.98	4390	-13.67	20230420	3240	16.98	20230103	5840	-35.10	20220824	3240	16.98	20230103	5.15	N	119500	500	60 억		683704	N	N	0	N	00	N
33	20230627	090726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	30	2	0.80	27188635	7174	7.66	3775	3815	3775	4890	2640	3765	3789.89	5.77	0	5222	3878	3821	3743	3686	3608	3782	3647	60	1125	500	2560	5	1	11847232	450	25.99	0.93	12	0.06	146.00	4072.00	5840	20220824	-35.02	3240	20230103	17.13	4390	-13.55	20230420	3240	17.13	20230103	5840	-35.02	20220824	3240	17.13	20230103	5.15	N	119500	500	60 억		683704	N	N	0	N	00	N
34	20230626	160723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3765	-15	5	-0.40	350620965	93644	114.73	3790	3800	3665	4910	2650	3780	3744.19	5.63	0	16839	3933	3856	3818	3741	3703	3837	3722	60	1130	500	2570	5	1	11847232	446	25.79	0.92	12	0.79	146.00	4072.00	5840	20220824	-35.53	3240	20230103	16.20	4390	-14.24	20230420	3240	16.20	20230103	5840	-35.53	20220824	3240	16.20	20230103	5.13	N	119500	500	60 억		666852	N	N	0	N	00	N
35	20230626	150729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3775	-5	5	-0.13	330954900	88421	108.33	3790	3800	3665	4910	2650	3780	3742.94	5.63	0	15628	3933	3856	3818	3741	3703	3837	3722	60	1130	500	2570	5	1	11847232	447	25.86	0.93	12	0.75	146.00	4072.00	5840	20220824	-35.36	3240	20230103	16.51	4390	-14.01	20230420	3240	16.51	20230103	5840	-35.36	20220824	3240	16.51	20230103	5.13	N	119500	500	60 억		666852	N	N	0	N	00	N
36	20230626	140728	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3775	-5	5	-0.13	293584210	78507	96.18	3790	3800	3665	4910	2650	3780	3739.59	5.63	0	14689	3933	3856	3818	3741	3703	3837	3722	60	1130	500	2570	5	1	11847232	447	25.86	0.93	12	0.66	146.00	4072.00	5840	20220824	-35.36	3240	20230103	16.51	4390	-14.01	20230420	3240	16.51	20230103	5840	-35.36	20220824	3240	16.51	20230103	5.13	N	119500	500	60 억		666852	N	N	0	N	00	N
37	20230626	130724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3775	-5	5	-0.13	276723870	74036	90.71	3790	3800	3665	4910	2650	3780	3737.69	5.63	0	14758	3933	3856	3818	3741	3703	3837	3722	60	1130	500	2570	5	1	11847232	447	25.86	0.93	12	0.62	146.00	4072.00	5840	20220824	-35.36	3240	20230103	16.51	4390	-14.01	20230420	3240	16.51	20230103	5840	-35.36	20220824	3240	16.51	20230103	5.13	N	119500	500	60 억		666852	N	N	0	N	00	N
38	20230626	120723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3770	-10	5	-0.26	259087940	69359	84.98	3790	3800	3665	4910	2650	3780	3735.46	5.63	0	14411	3933	3856	3818	3741	3703	3837	3722	60	1130	500	2570	5	1	11847232	447	25.82	0.93	12	0.59	146.00	4072.00	5840	20220824	-35.45	3240	20230103	16.36	4390	-14.12	20230420	3240	16.36	20230103	5840	-35.45	20220824	3240	16.36	20230103	5.13	N	119500	500	60 억		666852	N	N	0	N	00	N
39	20230626	110723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3755	-25	5	-0.66	243497945	65223	79.91	3790	3800	3665	4910	2650	3780	3733.31	5.63	0	14415	3933	3856	3818	3741	3703	3837	3722	60	1130	500	2570	5	1	11847232	445	25.72	0.92	12	0.55	146.00	4072.00	5840	20220824	-35.70	3240	20230103	15.90	4390	-14.46	20230420	3240	15.90	20230103	5840	-35.70	20220824	3240	15.90	20230103	5.13	N	119500	500	60 억		666852	N	N	0	N	00	N
40	20230626	100723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3750	-30	5	-0.79	151342135	40697	49.86	3790	3800	3665	4910	2650	3780	3718.75	5.63	0	2974	3933	3856	3818	3741	3703	3837	3722	60	1130	500	2570	5	1	11847232	444	25.68	0.92	12	0.34	146.00	4072.00	5840	20220824	-35.79	3240	20230103	15.74	4390	-14.58	20230420	3240	15.74	20230103	5840	-35.79	20220824	3240	15.74	20230103	5.13	N	119500	500	60 억		666852	N	N	0	N	00	N
41	20230626	090725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3755	-25	5	-0.66	27285765	7296	8.94	3790	3800	3725	4910	2650	3780	3739.83	5.63	0	-888	3933	3856	3818	3741	3703	3837	3722	60	1130	500	2570	5	1	11847232	445	25.72	0.92	12	0.06	146.00	4072.00	5840	20220824	-35.70	3240	20230103	15.90	4390	-14.46	20230420	3240	15.90	20230103	5840	-35.70	20220824	3240	15.90	20230103	5.13	N	119500	500	60 억		666852	N	N	0	N	00	N
42	20230623	174556	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3780	-115	5	-2.95	311053440	81619	179.96	3870	3895	3780	5060	2730	3895	3811.09	5.83	0	-23691	4035	3965	3850	3780	3665	3987	3802	60	1165	500	2640	5	1	11847232	448	25.89	0.93	12	0.69	146.00	4072.00	5840	20220824	-35.27	3240	20230103	16.67	4390	-13.90	20230420	3240	16.67	20230103	5840	-35.27	20220824	3240	16.67	20230103	5.10	N	119500	500	60 억		690493	N	N	0	N	00	N
43	20230623	140606	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	-100	5	-2.57	240103300	62896	138.68	3870	3895	3780	5060	2730	3895	3817.47	5.83	0	-20180	4035	3965	3850	3780	3665	3987	3802	60	1165	500	2640	5	1	11847232	450	25.99	0.93	12	0.53	146.00	4072.00	5840	20220824	-35.02	3240	20230103	17.13	4390	-13.55	20230420	3240	17.13	20230103	5840	-35.02	20220824	3240	17.13	20230103	5.10	N	119500	500	60 억		690493	N	N	0	N	00	N
44	20230622	160621	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3895	-20	5	-0.51	175656995	45294	106.92	3895	3920	3735	5080	2745	3915	3878.15	5.79	0	4641	3965	3940	3910	3885	3855	3925	3870	60	1167	500	2660	5	1	11847232	461	26.68	0.96	12	0.38	146.00	4072.00	5840	20220824	-33.30	3240	20230103	20.22	4390	-11.28	20230420	3240	20.22	20230103	5840	-33.30	20220824	3240	20.22	20230103	5.24	N	119500	500	60 억		685851	N	N	0	N	00	N
45	20230622	150136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3895	-20	5	-0.51	171649275	44263	104.49	3895	3920	3735	5080	2745	3915	3877.94	5.79	0	4840	3965	3940	3910	3885	3855	3925	3870	60	1167	500	2660	5	1	11847232	461	26.68	0.96	12	0.37	146.00	4072.00	5840	20220824	-33.30	3240	20230103	20.22	4390	-11.28	20230420	3240	20.22	20230103	5840	-33.30	20220824	3240	20.22	20230103	5.24	N	119500	500	60 억		685851	N	N	0	N	00	N
46	20230622	140357	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3890	-25	5	-0.64	137018005	35321	83.38	3895	3920	3735	5080	2745	3915	3879.22	5.79	0	5064	3965	3940	3910	3885	3855	3925	3870	60	1167	500	2660	5	1	11847232	461	26.64	0.96	12	0.30	146.00	4072.00	5840	20220824	-33.39	3240	20230103	20.06	4390	-11.39	20230420	3240	20.06	20230103	5840	-33.39	20220824	3240	20.06	20230103	5.24	N	119500	500	60 억		685851	N	N	0	N	00	N
47	20230622	130651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3885	-30	5	-0.77	128356930	33091	78.11	3895	3920	3735	5080	2745	3915	3878.91	5.79	0	5643	3965	3940	3910	3885	3855	3925	3870	60	1167	500	2660	5	1	11847232	460	26.61	0.95	12	0.28	146.00	4072.00	5840	20220824	-33.48	3240	20230103	19.91	4390	-11.50	20230420	3240	19.91	20230103	5840	-33.48	20220824	3240	19.91	20230103	5.24	N	119500	500	60 억		685851	N	N	0	N	00	N
48	20230622	120442	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3885	-30	5	-0.77	99493250	25684	60.63	3895	3910	3735	5080	2745	3915	3873.74	5.79	0	5794	3965	3940	3910	3885	3855	3925	3870	60	1167	500	2660	5	1	11847232	460	26.61	0.95	12	0.22	146.00	4072.00	5840	20220824	-33.48	3240	20230103	19.91	4390	-11.50	20230420	3240	19.91	20230103	5840	-33.48	20220824	3240	19.91	20230103	5.24	N	119500	500	60 억		685851	N	N	0	N	00	N
49	20230622	110617	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	-15	5	-0.38	90558080	23391	55.22	3895	3910	3735	5080	2745	3915	3871.49	5.79	0	6160	3965	3940	3910	3885	3855	3925	3870	60	1167	500	2660	5	1	11847232	462	26.71	0.96	12	0.20	146.00	4072.00	5840	20220824	-33.22	3240	20230103	20.37	4390	-11.16	20230420	3240	20.37	20230103	5840	-33.22	20220824	3240	20.37	20230103	5.24	N	119500	500	60 억		685851	N	N	0	N	00	N
50	20230622	100620	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3870	-45	5	-1.15	50393355	13047	30.80	3895	3895	3735	5080	2745	3915	3862.45	5.79	0	202	3965	3940	3910	3885	3855	3925	3870	60	1167	500	2660	5	1	11847232	458	26.51	0.95	12	0.11	146.00	4072.00	5840	20220824	-33.73	3240	20230103	19.44	4390	-11.85	20230420	3240	19.44	20230103	5840	-33.73	20220824	3240	19.44	20230103	5.24	N	119500	500	60 억		685851	N	N	0	N	00	N
51	20230622	090346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3860	-55	5	-1.40	23327180	6065	14.32	3895	3895	3735	5080	2745	3915	3846.20	5.79	0	-249	3965	3940	3910	3885	3855	3925	3870	60	1167	500	2660	5	1	11847232	457	26.44	0.95	12	0.05	146.00	4072.00	5840	20220824	-33.90	3240	20230103	19.14	4390	-12.07	20230420	3240	19.14	20230103	5840	-33.90	20220824	3240	19.14	20230103	5.24	N	119500	500	60 억		685851	N	N	0	N	00	N
52	20230621	160512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	-15	5	-0.38	162807555	41754	66.79	3930	3935	3880	5100	2755	3930	3899.21	5.83	0	-4965	4003	3966	3938	3901	3873	3962	3897	60	1172	500	2670	5	1	11847232	464	26.82	0.96	12	0.35	146.00	4072.00	5840	20220824	-32.96	3240	20230103	20.83	4390	-10.82	20230420	3240	20.83	20230103	5840	-32.96	20220824	3240	20.83	20230103	5.29	N	119500	500	60 억		690829	N	N	0	N	00	N
53	20230621	150331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	-20	5	-0.51	141067745	36195	57.89	3930	3935	3880	5100	2755	3930	3897.44	5.83	0	-4570	4003	3966	3938	3901	3873	3962	3897	60	1172	500	2670	5	1	11847232	463	26.78	0.96	12	0.31	146.00	4072.00	5840	20220824	-33.05	3240	20230103	20.68	4390	-10.93	20230420	3240	20.68	20230103	5840	-33.05	20220824	3240	20.68	20230103	5.29	N	119500	500	60 억		690829	N	N	0	N	00	N
54	20230621	140600	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	-20	5	-0.51	120864975	31025	49.62	3930	3935	3880	5100	2755	3930	3895.73	5.83	0	-2188	4003	3966	3938	3901	3873	3962	3897	60	1172	500	2670	5	1	11847232	463	26.78	0.96	12	0.26	146.00	4072.00	5840	20220824	-33.05	3240	20230103	20.68	4390	-10.93	20230420	3240	20.68	20230103	5840	-33.05	20220824	3240	20.68	20230103	5.29	N	119500	500	60 억		690829	N	N	0	N	00	N
55	20230621	130705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3890	-40	5	-1.02	97341535	24991	39.97	3930	3935	3880	5100	2755	3930	3895.06	5.83	0	-2626	4003	3966	3938	3901	3873	3962	3897	60	1172	500	2670	5	1	11847232	461	26.64	0.96	12	0.21	146.00	4072.00	5840	20220824	-33.39	3240	20230103	20.06	4390	-11.39	20230420	3240	20.06	20230103	5840	-33.39	20220824	3240	20.06	20230103	5.29	N	119500	500	60 억		690829	N	N	0	N	00	N
56	20230621	120640	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3895	-35	5	-0.89	86840335	22294	35.66	3930	3935	3880	5100	2755	3930	3895.23	5.83	0	-2446	4003	3966	3938	3901	3873	3962	3897	60	1172	500	2670	5	1	11847232	461	26.68	0.96	12	0.19	146.00	4072.00	5840	20220824	-33.30	3240	20230103	20.22	4390	-11.28	20230420	3240	20.22	20230103	5840	-33.30	20220824	3240	20.22	20230103	5.29	N	119500	500	60 억		690829	N	N	0	N	00	N
57	20230621	110802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3890	-40	5	-1.02	67519215	17324	27.71	3930	3935	3880	5100	2755	3930	3897.44	5.83	0	-2031	4003	3966	3938	3901	3873	3962	3897	60	1172	500	2670	5	1	11847232	461	26.64	0.96	12	0.15	146.00	4072.00	5840	20220824	-33.39	3240	20230103	20.06	4390	-11.39	20230420	3240	20.06	20230103	5840	-33.39	20220824	3240	20.06	20230103	5.29	N	119500	500	60 억		690829	N	N	0	N	00	N
58	20230621	101025	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3890	-40	5	-1.02	43503895	11154	17.84	3930	3935	3885	5100	2755	3930	3900.30	5.83	0	-1485	4003	3966	3938	3901	3873	3962	3897	60	1172	500	2670	5	1	11847232	461	26.64	0.96	12	0.09	146.00	4072.00	5840	20220824	-33.39	3240	20230103	20.06	4390	-11.39	20230420	3240	20.06	20230103	5840	-33.39	20220824	3240	20.06	20230103	5.29	N	119500	500	60 억		690829	N	N	0	N	00	N
59	20230621	090700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	0	3	0.00	7564425	1932	3.09	3930	3935	3905	5100	2755	3930	3915.33	5.83	0	-691	4003	3966	3938	3901	3873	3962	3897	60	1172	500	2670	5	1	11847232	466	26.92	0.97	12	0.02	146.00	4072.00	5840	20220824	-32.71	3240	20230103	21.30	4390	-10.48	20230420	3240	21.30	20230103	5840	-32.71	20220824	3240	21.30	20230103	5.29	N	119500	500	60 억		690829	N	N	0	N	00	N
60	20230620	160126	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	0	3	0.00	246244075	62418	68.39	3930	3975	3910	5100	2755	3930	3945.08	5.92	0	-10359	4036	3982	3911	3857	3786	4010	3885	60	1172	500	2670	5	1	11847232	466	26.92	0.97	12	0.53	146.00	4072.00	5840	20220824	-32.71	3240	20230103	21.30	4390	-10.48	20230420	3240	21.30	20230103	5840	-32.71	20220824	3240	21.30	20230103	5.21	N	119500	500	60 억		701188	N	N	0	N	00	N
61	20230620	150605	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3940	10	2	0.25	235378545	59650	65.35	3930	3975	3925	5100	2755	3930	3945.99	5.92	0	-10417	4036	3982	3911	3857	3786	4010	3885	60	1172	500	2670	5	1	11847232	467	26.99	0.97	12	0.50	146.00	4072.00	5840	20220824	-32.53	3240	20230103	21.60	4390	-10.25	20230420	3240	21.60	20230103	5840	-32.53	20220824	3240	21.60	20230103	5.21	N	119500	500	60 억		701188	N	N	0	N	00	N
62	20230620	140734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3950	20	2	0.51	214811550	54421	59.63	3930	3975	3925	5100	2755	3930	3947.22	5.92	0	-10518	4036	3982	3911	3857	3786	4010	3885	60	1172	500	2670	5	1	11847232	468	27.05	0.97	12	0.46	146.00	4072.00	5840	20220824	-32.36	3240	20230103	21.91	4390	-10.02	20230420	3240	21.91	20230103	5840	-32.36	20220824	3240	21.91	20230103	5.21	N	119500	500	60 억		701188	N	N	0	N	00	N
63	20230620	131002	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3945	15	2	0.38	181248720	45898	50.29	3930	3975	3925	5100	2755	3930	3948.95	5.92	0	-12636	4036	3982	3911	3857	3786	4010	3885	60	1172	500	2670	5	1	11847232	467	27.02	0.97	12	0.39	146.00	4072.00	5840	20220824	-32.45	3240	20230103	21.76	4390	-10.14	20230420	3240	21.76	20230103	5840	-32.45	20220824	3240	21.76	20230103	5.21	N	119500	500	60 억		701188	N	N	0	N	00	N
64	20230620	120515	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	0	3	0.00	120669350	30547	33.47	3930	3975	3925	5100	2755	3930	3950.28	5.92	0	-3903	4036	3982	3911	3857	3786	4010	3885	60	1172	500	2670	5	1	11847232	466	26.92	0.97	12	0.26	146.00	4072.00	5840	20220824	-32.71	3240	20230103	21.30	4390	-10.48	20230420	3240	21.30	20230103	5840	-32.71	20220824	3240	21.30	20230103	5.21	N	119500	500	60 억		701188	N	N	0	N	00	N
65	20230620	110717	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3945	15	2	0.38	98343045	24867	27.25	3930	3975	3930	5100	2755	3930	3954.76	5.92	0	-3369	4036	3982	3911	3857	3786	4010	3885	60	1172	500	2670	5	1	11847232	467	27.02	0.97	12	0.21	146.00	4072.00	5840	20220824	-32.45	3240	20230103	21.76	4390	-10.14	20230420	3240	21.76	20230103	5840	-32.45	20220824	3240	21.76	20230103	5.21	N	119500	500	60 억		701188	N	N	0	N	00	N
66	20230620	100641	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3955	25	2	0.64	80291015	20285	22.23	3930	3975	3930	5100	2755	3930	3958.15	5.92	0	-2448	4036	3982	3911	3857	3786	4010	3885	60	1172	500	2670	5	1	11847232	469	27.09	0.97	12	0.17	146.00	4072.00	5840	20220824	-32.28	3240	20230103	22.07	4390	-9.91	20230420	3240	22.07	20230103	5840	-32.28	20220824	3240	22.07	20230103	5.21	N	119500	500	60 억		701188	N	N	0	N	00	N
67	20230620	090859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3950	20	2	0.51	5325010	1351	1.48	3930	3960	3930	5100	2755	3930	3941.53	5.92	0	-188	4036	3982	3911	3857	3786	4010	3885	60	1172	500	2670	5	1	11847232	468	27.05	0.97	12	0.01	146.00	4072.00	5840	20220824	-32.36	3240	20230103	21.91	4390	-10.02	20230420	3240	21.91	20230103	5840	-32.36	20220824	3240	21.91	20230103	5.21	N	119500	500	60 억		701188	N	N	0	N	00	N
68	20230619	160404	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	70	2	1.81	357483620	91221	195.34	3880	3965	3840	5010	2705	3860	3918.85	5.76	0	18594	3926	3892	3861	3827	3796	3892	3827	60	1152	500	2620	5	1	11847232	466	26.92	0.97	12	0.77	146.00	4072.00	5840	20220824	-32.71	3240	20230103	21.30	4390	-10.48	20230420	3240	21.30	20230103	5840	-32.71	20220824	3240	21.30	20230103	5.09	N	119500	500	60 억		682580	N	N	0	N	00	N
69	20230619	150130	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3940	80	2	2.07	341367255	87119	186.55	3880	3965	3840	5010	2705	3860	3918.40	5.76	0	17562	3926	3892	3861	3827	3796	3892	3827	60	1152	500	2620	5	1	11847232	467	26.99	0.97	12	0.74	146.00	4072.00	5840	20220824	-32.53	3240	20230103	21.60	4390	-10.25	20230420	3240	21.60	20230103	5840	-32.53	20220824	3240	21.60	20230103	5.09	N	119500	500	60 억		682580	N	N	0	N	00	N
70	20230619	140523	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3925	65	2	1.68	316885215	80884	173.20	3880	3965	3840	5010	2705	3860	3917.77	5.76	0	16019	3926	3892	3861	3827	3796	3892	3827	60	1152	500	2620	5	1	11847232	465	26.88	0.96	12	0.68	146.00	4072.00	5840	20220824	-32.79	3240	20230103	21.14	4390	-10.59	20230420	3240	21.14	20230103	5840	-32.79	20220824	3240	21.14	20230103	5.09	N	119500	500	60 억		682580	N	N	0	N	00	N
71	20230619	130644	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	75	2	1.94	283503970	72402	155.04	3880	3965	3840	5010	2705	3860	3915.69	5.76	0	14987	3926	3892	3861	3827	3796	3892	3827	60	1152	500	2620	5	1	11847232	466	26.95	0.97	12	0.61	146.00	4072.00	5840	20220824	-32.62	3240	20230103	21.45	4390	-10.36	20230420	3240	21.45	20230103	5840	-32.62	20220824	3240	21.45	20230103	5.09	N	119500	500	60 억		682580	N	N	0	N	00	N
72	20230619	120727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3925	65	2	1.68	259896375	66390	142.17	3880	3965	3840	5010	2705	3860	3914.69	5.76	0	14703	3926	3892	3861	3827	3796	3892	3827	60	1152	500	2620	5	1	11847232	465	26.88	0.96	12	0.56	146.00	4072.00	5840	20220824	-32.79	3240	20230103	21.14	4390	-10.59	20230420	3240	21.14	20230103	5840	-32.79	20220824	3240	21.14	20230103	5.09	N	119500	500	60 억		682580	N	N	0	N	00	N
73	20230619	110208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3940	80	2	2.07	254606115	65042	139.28	3880	3965	3840	5010	2705	3860	3914.49	5.76	0	14157	3926	3892	3861	3827	3796	3892	3827	60	1152	500	2620	5	1	11847232	467	26.99	0.97	12	0.55	146.00	4072.00	5840	20220824	-32.53	3240	20230103	21.60	4390	-10.25	20230420	3240	21.60	20230103	5840	-32.53	20220824	3240	21.60	20230103	5.09	N	119500	500	60 억		682580	N	N	0	N	00	N
74	20230619	100403	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3945	85	2	2.20	198449125	50767	108.71	3880	3965	3840	5010	2705	3860	3909.02	5.76	0	9869	3926	3892	3861	3827	3796	3892	3827	60	1152	500	2620	5	1	11847232	467	27.02	0.97	12	0.43	146.00	4072.00	5840	20220824	-32.45	3240	20230103	21.76	4390	-10.14	20230420	3240	21.76	20230103	5840	-32.45	20220824	3240	21.76	20230103	5.09	N	119500	500	60 억		682580	N	N	0	N	00	N
75	20230619	090753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3845	-15	5	-0.39	5240555	1356	2.90	3880	3885	3845	5010	2705	3860	3864.72	5.76	0	-718	3926	3892	3861	3827	3796	3892	3827	60	1152	500	2620	5	1	11847232	456	26.34	0.94	12	0.01	146.00	4072.00	5840	20220824	-34.16	3240	20230103	18.67	4390	-12.41	20230420	3240	18.67	20230103	5840	-34.16	20220824	3240	18.67	20230103	5.09	N	119500	500	60 억		682580	N	N	0	N	00	N
76	20230616	160524	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3860	15	2	0.39	180805610	46699	44.73	3860	3895	3830	4995	2695	3845	3871.80	5.76	0	672	3968	3906	3833	3771	3698	3870	3735	60	1150	500	2610	5	1	11847232	457	26.44	0.95	12	0.39	146.00	4072.00	5840	20220824	-33.90	3240	20230103	19.14	4390	-12.07	20230420	3240	19.14	20230103	5840	-33.90	20220824	3240	19.14	20230103	5.24	N	119500	500	60 억		681908	N	N	0	N	00	N
77	20230616	150210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3865	20	2	0.52	165354935	42699	40.90	3860	3895	3830	4995	2695	3845	3872.57	5.76	0	-319	3968	3906	3833	3771	3698	3870	3735	60	1150	500	2610	5	1	11847232	458	26.47	0.95	12	0.36	146.00	4072.00	5840	20220824	-33.82	3240	20230103	19.29	4390	-11.96	20230420	3240	19.29	20230103	5840	-33.82	20220824	3240	19.29	20230103	5.24	N	119500	500	60 억		681908	N	N	0	N	00	N
78	20230616	140707	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3880	35	2	0.91	149265140	38540	36.92	3860	3895	3830	4995	2695	3845	3872.99	5.76	0	-260	3968	3906	3833	3771	3698	3870	3735	60	1150	500	2610	5	1	11847232	460	26.58	0.95	12	0.33	146.00	4072.00	5840	20220824	-33.56	3240	20230103	19.75	4390	-11.62	20230420	3240	19.75	20230103	5840	-33.56	20220824	3240	19.75	20230103	5.24	N	119500	500	60 억		681908	N	N	0	N	00	N
79	20230616	130627	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3885	40	2	1.04	132798840	34296	32.85	3860	3895	3830	4995	2695	3845	3872.14	5.76	0	-314	3968	3906	3833	3771	3698	3870	3735	60	1150	500	2610	5	1	11847232	460	26.61	0.95	12	0.29	146.00	4072.00	5840	20220824	-33.48	3240	20230103	19.91	4390	-11.50	20230420	3240	19.91	20230103	5840	-33.48	20220824	3240	19.91	20230103	5.24	N	119500	500	60 억		681908	N	N	0	N	00	N
80	20230616	120423	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3870	25	2	0.65	102768000	26564	25.45	3860	3895	3830	4995	2695	3845	3868.69	5.76	0	724	3968	3906	3833	3771	3698	3870	3735	60	1150	500	2610	5	1	11847232	458	26.51	0.95	12	0.22	146.00	4072.00	5840	20220824	-33.73	3240	20230103	19.44	4390	-11.85	20230420	3240	19.44	20230103	5840	-33.73	20220824	3240	19.44	20230103	5.24	N	119500	500	60 억		681908	N	N	0	N	00	N
81	20230616	110324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3870	25	2	0.65	83777760	21658	20.75	3860	3895	3830	4995	2695	3845	3868.21	5.76	0	468	3968	3906	3833	3771	3698	3870	3735	60	1150	500	2610	5	1	11847232	458	26.51	0.95	12	0.18	146.00	4072.00	5840	20220824	-33.73	3240	20230103	19.44	4390	-11.85	20230420	3240	19.44	20230103	5840	-33.73	20220824	3240	19.44	20230103	5.24	N	119500	500	60 억		681908	N	N	0	N	00	N
82	20230616	100237	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3855	10	2	0.26	62157835	16076	15.40	3860	3895	3830	4995	2695	3845	3866.50	5.76	0	1719	3968	3906	3833	3771	3698	3870	3735	60	1150	500	2610	5	1	11847232	457	26.40	0.95	12	0.14	146.00	4072.00	5840	20220824	-33.99	3240	20230103	18.98	4390	-12.19	20230420	3240	18.98	20230103	5840	-33.99	20220824	3240	18.98	20230103	5.24	N	119500	500	60 억		681908	N	N	0	N	00	N
83	20230616	090635	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3840	-5	5	-0.13	12162045	3156	3.02	3860	3860	3830	4995	2695	3845	3853.63	5.76	0	-97	3968	3906	3833	3771	3698	3870	3735	60	1150	500	2610	5	1	11847232	455	26.30	0.94	12	0.03	146.00	4072.00	5840	20220824	-34.25	3240	20230103	18.52	4390	-12.53	20230420	3240	18.52	20230103	5840	-34.25	20220824	3240	18.52	20230103	5.24	N	119500	500	60 억		681908	N	N	0	N	00	N
84	20230615	150448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3830	-45	5	-1.16	388907435	101610	55.38	3875	3895	3760	5030	2715	3875	3827.45	5.95	0	-22239	4111	3992	3906	3787	3701	3950	3745	60	1157	500	2630	5	1	11847232	454	26.23	0.94	12	0.86	146.00	4072.00	5840	20220824	-34.42	3240	20230103	18.21	4390	-12.76	20230420	3240	18.21	20230103	5840	-34.42	20220824	3240	18.21	20230103	5.27	N	119500	500	60 억		704797	N	N	0	N	00	N
85	20230615	141006	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3835	-40	5	-1.03	383512865	100201	54.61	3875	3895	3760	5030	2715	3875	3827.44	5.95	0	-22148	4111	3992	3906	3787	3701	3950	3745	60	1157	500	2630	5	1	11847232	454	26.27	0.94	12	0.85	146.00	4072.00	5840	20220824	-34.33	3240	20230103	18.36	4390	-12.64	20230420	3240	18.36	20230103	5840	-34.33	20220824	3240	18.36	20230103	5.27	N	119500	500	60 억		704797	N	N	0	N	00	N
86	20230615	130346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3840	-35	5	-0.90	377850045	98723	53.81	3875	3895	3760	5030	2715	3875	3827.38	5.95	0	-22082	4111	3992	3906	3787	3701	3950	3745	60	1157	500	2630	5	1	11847232	455	26.30	0.94	12	0.83	146.00	4072.00	5840	20220824	-34.25	3240	20230103	18.52	4390	-12.53	20230420	3240	18.52	20230103	5840	-34.25	20220824	3240	18.52	20230103	5.27	N	119500	500	60 억		704797	N	N	0	N	00	N
87	20230615	120652	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3840	-35	5	-0.90	368147715	96186	52.43	3875	3895	3760	5030	2715	3875	3827.46	5.95	0	-22135	4111	3992	3906	3787	3701	3950	3745	60	1157	500	2630	5	1	11847232	455	26.30	0.94	12	0.81	146.00	4072.00	5840	20220824	-34.25	3240	20230103	18.52	4390	-12.53	20230420	3240	18.52	20230103	5840	-34.25	20220824	3240	18.52	20230103	5.27	N	119500	500	60 억		704797	N	N	0	N	00	N
88	20230615	110409	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3815	-60	5	-1.55	206716370	53685	29.26	3875	3895	3815	5030	2715	3875	3850.54	5.95	0	-16838	4111	3992	3906	3787	3701	3950	3745	60	1157	500	2630	5	1	11847232	452	26.13	0.94	12	0.45	146.00	4072.00	5840	20220824	-34.67	3240	20230103	17.75	4390	-13.10	20230420	3240	17.75	20230103	5840	-34.67	20220824	3240	17.75	20230103	5.27	N	119500	500	60 억		704797	N	N	0	N	00	N
89	20230611	184731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	25	2	0.62	196235630	48962	76.87	4020	4030	3995	5200	2800	4000	4007.71	6.00	-2551	-2551	4123	4061	4018	3956	3913	4040	3935	60	1200	500	2720	5	1	11847232	477	27.57	0.99	12	0.41	146.00	4072.00	6260	20220609	-35.70	3240	20230103	24.23	4390	-8.31	20230420	3240	24.23	20230103	6260	-35.70	20220609	3240	24.23	20230103	5.54	N	119500	500	60 억		710378	N	N	0	N	00	N