KissMeData/093380/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	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	5	2	0.12	62047020	14856	38.52	4140	4200	4140	5440	2930	4185	4176.55	3.26	0	-101	4235	4210	4175	4150	4115	4222	4162	49	1255	500	2920	5	1	9879313	414	9.72	0.59	08	0.15	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.13	N	093380	500	49 억		322101	N	N	0	N	00	N
3	20230630	150651	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	5	2	0.12	53960870	12924	33.51	4140	4200	4140	5440	2930	4185	4175.25	3.26	0	138	4235	4210	4175	4150	4115	4222	4162	49	1255	500	2920	5	1	9879313	414	9.72	0.59	08	0.13	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.13	N	093380	500	49 억		322101	N	N	0	N	00	N
4	20230630	140649	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	5	2	0.12	37852275	9077	23.53	4140	4200	4140	5440	2930	4185	4170.13	3.26	0	143	4235	4210	4175	4150	4115	4222	4162	49	1255	500	2920	5	1	9879313	414	9.72	0.59	08	0.09	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.13	N	093380	500	49 억		322101	N	N	0	N	00	N
5	20230630	130651	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	5	2	0.12	36353050	8719	22.61	4140	4200	4140	5440	2930	4185	4169.41	3.26	0	157	4235	4210	4175	4150	4115	4222	4162	49	1255	500	2920	5	1	9879313	414	9.72	0.59	08	0.09	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.13	N	093380	500	49 억		322101	N	N	0	N	00	N
6	20230630	120648	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-5	5	-0.12	33317820	7994	20.73	4140	4200	4140	5440	2930	4185	4167.85	3.26	0	159	4235	4210	4175	4150	4115	4222	4162	49	1255	500	2920	5	1	9879313	413	9.70	0.59	08	0.08	431.00	7107.00	4550	20230419	-8.13	3355	20221017	24.59	4550	-8.13	20230419	3405	22.76	20230102	4550	-8.13	20230419	3355	24.59	20221017	1.13	N	093380	500	49 억		322101	N	N	0	N	00	N
7	20230630	110651	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	10	2	0.24	27525080	6612	17.14	4140	4195	4140	5440	2930	4185	4162.90	3.26	0	451	4235	4210	4175	4150	4115	4222	4162	49	1255	500	2920	5	1	9879313	414	9.73	0.59	08	0.07	431.00	7107.00	4550	20230419	-7.80	3355	20221017	25.04	4550	-7.80	20230419	3405	23.20	20230102	4550	-7.80	20230419	3355	25.04	20221017	1.13	N	093380	500	49 억		322101	N	N	0	N	00	N
8	20230630	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-25	5	-0.60	12844415	3089	8.01	4140	4185	4140	5440	2930	4185	4158.11	3.26	0	255	4235	4210	4175	4150	4115	4222	4162	49	1255	500	2920	5	1	9879313	411	9.65	0.59	08	0.03	431.00	7107.00	4550	20230419	-8.57	3355	20221017	23.99	4550	-8.57	20230419	3405	22.17	20230102	4550	-8.57	20230419	3355	23.99	20221017	1.13	N	093380	500	49 억		322101	N	N	0	N	00	N
9	20230630	090651	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-10	5	-0.24	8509215	2049	5.31	4140	4185	4140	5440	2930	4185	4152.86	3.26	0	103	4235	4210	4175	4150	4115	4222	4162	49	1255	500	2920	5	1	9879313	412	9.69	0.59	08	0.02	431.00	7107.00	4550	20230419	-8.24	3355	20221017	24.44	4550	-8.24	20230419	3405	22.61	20230102	4550	-8.24	20230419	3355	24.44	20221017	1.13	N	093380	500	49 억		322101	N	N	0	N	00	N
10	20230629	160650	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4185	-10	5	-0.24	161065090	38568	166.21	4165	4200	4140	5450	2940	4195	4176.13	3.29	0	-2971	4248	4221	4183	4156	4118	4235	4170	49	1255	500	2930	5	1	9879313	413	9.71	0.59	08	0.39	431.00	7107.00	4550	20230419	-8.02	3355	20221017	24.74	4550	-8.02	20230419	3405	22.91	20230102	4550	-8.02	20230419	3355	24.74	20221017	1.18	N	093380	500	49 억		325100	N	N	0	N	00	N
11	20230629	150648	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	-20	5	-0.48	134544065	32208	138.80	4165	4200	4140	5450	2940	4195	4177.35	3.29	0	-1654	4248	4221	4183	4156	4118	4235	4170	49	1255	500	2930	5	1	9879313	412	9.69	0.59	08	0.33	431.00	7107.00	4550	20230419	-8.24	3355	20221017	24.44	4550	-8.24	20230419	3405	22.61	20230102	4550	-8.24	20230419	3355	24.44	20221017	1.18	N	093380	500	49 억		325100	N	N	0	N	00	N
12	20230629	140645	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	-5	5	-0.12	102070570	24418	105.23	4165	4200	4140	5450	2940	4195	4180.14	3.29	0	-2137	4248	4221	4183	4156	4118	4235	4170	49	1255	500	2930	5	1	9879313	414	9.72	0.59	08	0.25	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.18	N	093380	500	49 억		325100	N	N	0	N	00	N
13	20230629	130646	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	-5	5	-0.12	93176810	22290	96.06	4165	4200	4140	5450	2940	4195	4180.21	3.29	0	-2525	4248	4221	4183	4156	4118	4235	4170	49	1255	500	2930	5	1	9879313	414	9.72	0.59	08	0.23	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.18	N	093380	500	49 억		325100	N	N	0	N	00	N
14	20230629	120648	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	-5	5	-0.12	59844125	14325	61.73	4165	4200	4140	5450	2940	4195	4177.60	3.29	0	-3477	4248	4221	4183	4156	4118	4235	4170	49	1255	500	2930	5	1	9879313	414	9.72	0.59	08	0.14	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.18	N	093380	500	49 억		325100	N	N	0	N	00	N
15	20230629	110649	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	0	3	0.00	31459235	7541	32.50	4165	4200	4140	5450	2940	4195	4171.76	3.29	0	-569	4248	4221	4183	4156	4118	4235	4170	49	1255	500	2930	5	1	9879313	414	9.73	0.59	08	0.08	431.00	7107.00	4550	20230419	-7.80	3355	20221017	25.04	4550	-7.80	20230419	3405	23.20	20230102	4550	-7.80	20230419	3355	25.04	20221017	1.18	N	093380	500	49 억		325100	N	N	0	N	00	N
16	20230629	100649	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	-30	5	-0.72	12748510	3064	13.20	4165	4180	4140	5450	2940	4195	4160.74	3.29	0	-301	4248	4221	4183	4156	4118	4235	4170	49	1255	500	2930	5	1	9879313	411	9.66	0.59	08	0.03	431.00	7107.00	4550	20230419	-8.46	3355	20221017	24.14	4550	-8.46	20230419	3405	22.32	20230102	4550	-8.46	20230419	3355	24.14	20221017	1.18	N	093380	500	49 억		325100	N	N	0	N	00	N
17	20230629	090628	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	-15	5	-0.36	2358785	566	2.44	4165	4180	4165	5450	2940	4195	4167.46	3.29	0	-209	4248	4221	4183	4156	4118	4235	4170	49	1255	500	2930	5	1	9879313	413	9.70	0.59	08	0.01	431.00	7107.00	4550	20230419	-8.13	3355	20221017	24.59	4550	-8.13	20230419	3405	22.76	20230102	4550	-8.13	20230419	3355	24.59	20221017	1.18	N	093380	500	49 억		325100	N	N	0	N	00	N
18	20230628	160639	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	5	2	0.12	93721460	22482	59.94	4190	4210	4145	5440	2935	4190	4168.73	3.31	0	-1285	4260	4225	4160	4125	4060	4242	4142	49	1252	500	2930	5	1	9879313	414	9.73	0.59	08	0.23	431.00	7107.00	4550	20230419	-7.80	3355	20221017	25.04	4550	-7.80	20230419	3405	23.20	20230102	4550	-7.80	20230419	3355	25.04	20221017	1.19	N	093380	500	49 억		326972	N	N	0	N	00	N
19	20230628	150645	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-20	5	-0.48	71921170	17272	46.05	4190	4210	4145	5440	2935	4190	4164.03	3.31	0	1304	4260	4225	4160	4125	4060	4242	4142	49	1252	500	2930	5	1	9879313	412	9.68	0.59	08	0.17	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.19	N	093380	500	49 억		326972	N	N	0	N	00	N
20	20230628	140642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	-25	5	-0.60	62298345	14963	39.89	4190	4210	4145	5440	2935	4190	4163.49	3.31	0	1368	4260	4225	4160	4125	4060	4242	4142	49	1252	500	2930	5	1	9879313	411	9.66	0.59	08	0.15	431.00	7107.00	4550	20230419	-8.46	3355	20221017	24.14	4550	-8.46	20230419	3405	22.32	20230102	4550	-8.46	20230419	3355	24.14	20221017	1.19	N	093380	500	49 억		326972	N	N	0	N	00	N
21	20230628	130643	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-20	5	-0.48	56648315	13601	36.26	4190	4210	4145	5440	2935	4190	4165.01	3.31	0	1374	4260	4225	4160	4125	4060	4242	4142	49	1252	500	2930	5	1	9879313	412	9.68	0.59	08	0.14	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.19	N	093380	500	49 억		326972	N	N	0	N	00	N
22	20230628	120638	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-20	5	-0.48	53739480	12902	34.40	4190	4210	4145	5440	2935	4190	4165.21	3.31	0	1379	4260	4225	4160	4125	4060	4242	4142	49	1252	500	2930	5	1	9879313	412	9.68	0.59	08	0.13	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.19	N	093380	500	49 억		326972	N	N	0	N	00	N
23	20230628	110647	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-20	5	-0.48	44817970	10754	28.67	4190	4210	4145	5440	2935	4190	4167.56	3.31	0	1396	4260	4225	4160	4125	4060	4242	4142	49	1252	500	2930	5	1	9879313	412	9.68	0.59	08	0.11	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.19	N	093380	500	49 억		326972	N	N	0	N	00	N
24	20230628	100648	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	5	2	0.12	22786515	5448	14.52	4190	4210	4150	5440	2935	4190	4182.55	3.31	0	1192	4260	4225	4160	4125	4060	4242	4142	49	1252	500	2930	5	1	9879313	414	9.73	0.59	08	0.06	431.00	7107.00	4550	20230419	-7.80	3355	20221017	25.04	4550	-7.80	20230419	3405	23.20	20230102	4550	-7.80	20230419	3355	25.04	20221017	1.19	N	093380	500	49 억		326972	N	N	0	N	00	N
25	20230628	090645	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4185	-5	5	-0.12	8620000	2059	5.49	4190	4190	4150	5440	2935	4190	4186.50	3.31	0	559	4260	4225	4160	4125	4060	4242	4142	49	1252	500	2930	5	1	9879313	413	9.71	0.59	08	0.02	431.00	7107.00	4550	20230419	-8.02	3355	20221017	24.74	4550	-8.02	20230419	3405	22.91	20230102	4550	-8.02	20230419	3355	24.74	20221017	1.19	N	093380	500	49 억		326972	N	N	0	N	00	N
26	20230627	160644	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	50	2	1.21	156162745	37508	114.03	4140	4195	4095	5380	2900	4140	4163.45	3.24	0	6719	4213	4176	4113	4076	4013	4195	4095	49	1240	500	2890	5	1	9879313	414	9.72	0.59	08	0.38	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.19	N	093380	500	49 억		320253	N	N	0	N	00	N
27	20230627	150648	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	40	2	0.97	121023820	29101	88.47	4140	4195	4095	5380	2900	4140	4158.75	3.24	0	6758	4213	4176	4113	4076	4013	4195	4095	49	1240	500	2890	5	1	9879313	413	9.70	0.59	08	0.29	431.00	7107.00	4550	20230419	-8.13	3355	20221017	24.59	4550	-8.13	20230419	3405	22.76	20230102	4550	-8.13	20230419	3355	24.59	20221017	1.19	N	093380	500	49 억		320253	N	N	0	N	00	N
28	20230627	140656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	30	2	0.72	63979580	15432	46.91	4140	4175	4095	5380	2900	4140	4145.90	3.24	0	1185	4213	4176	4113	4076	4013	4195	4095	49	1240	500	2890	5	1	9879313	412	9.68	0.59	08	0.16	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.19	N	093380	500	49 억		320253	N	N	0	N	00	N
29	20230627	130654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	30	2	0.72	48773400	11781	35.82	4140	4170	4095	5380	2900	4140	4140.01	3.24	0	-186	4213	4176	4113	4076	4013	4195	4095	49	1240	500	2890	5	1	9879313	412	9.68	0.59	08	0.12	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.19	N	093380	500	49 억		320253	N	N	0	N	00	N
30	20230627	120656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	5	2	0.12	38115435	9218	28.02	4140	4170	4095	5380	2900	4140	4134.89	3.24	0	-334	4213	4176	4113	4076	4013	4195	4095	49	1240	500	2890	5	1	9879313	409	9.62	0.58	08	0.09	431.00	7107.00	4550	20230419	-8.90	3355	20221017	23.55	4550	-8.90	20230419	3405	21.73	20230102	4550	-8.90	20230419	3355	23.55	20221017	1.19	N	093380	500	49 억		320253	N	N	0	N	00	N
31	20230627	110700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	0	3	0.00	31215050	7551	22.96	4140	4170	4095	5380	2900	4140	4133.90	3.24	0	-250	4213	4176	4113	4076	4013	4195	4095	49	1240	500	2890	5	1	9879313	409	9.61	0.58	08	0.08	431.00	7107.00	4550	20230419	-9.01	3355	20221017	23.40	4550	-9.01	20230419	3405	21.59	20230102	4550	-9.01	20230419	3355	23.40	20221017	1.19	N	093380	500	49 억		320253	N	N	0	N	00	N
32	20230627	100641	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-10	5	-0.24	25909015	6266	19.05	4140	4170	4095	5380	2900	4140	4134.86	3.24	0	548	4213	4176	4113	4076	4013	4195	4095	49	1240	500	2890	5	1	9879313	408	9.58	0.58	08	0.06	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.19	N	093380	500	49 억		320253	N	N	0	N	00	N
33	20230627	090645	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-45	5	-1.09	18834220	4552	13.84	4140	4145	4095	5380	2900	4140	4137.57	3.24	0	-118	4213	4176	4113	4076	4013	4195	4095	49	1240	500	2890	5	1	9879313	405	9.50	0.58	08	0.05	431.00	7107.00	4550	20230419	-10.00	3355	20221017	22.06	4550	-10.00	20230419	3405	20.26	20230102	4550	-10.00	20230419	3355	22.06	20221017	1.19	N	093380	500	49 억		320253	N	N	0	N	00	N
34	20230626	160642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	30	2	0.73	134623025	32894	84.40	4060	4150	4050	5340	2880	4110	4092.63	3.24	0	-297	4243	4176	4133	4066	4023	4155	4045	49	1230	500	2870	5	1	9879313	409	9.61	0.58	08	0.33	431.00	7107.00	4550	20230419	-9.01	3355	20221017	23.40	4550	-9.01	20230419	3405	21.59	20230102	4550	-9.01	20230419	3355	23.40	20221017	1.19	N	093380	500	49 억		320181	N	N	0	N	00	N
35	20230626	150647	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	30	2	0.73	94916305	23247	59.64	4060	4145	4050	5340	2880	4110	4082.95	3.24	0	-5059	4243	4176	4133	4066	4023	4155	4045	49	1230	500	2870	5	1	9879313	409	9.61	0.58	08	0.24	431.00	7107.00	4550	20230419	-9.01	3355	20221017	23.40	4550	-9.01	20230419	3405	21.59	20230102	4550	-9.01	20230419	3355	23.40	20221017	1.19	N	093380	500	49 억		320181	N	N	0	N	00	N
36	20230626	140647	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-15	5	-0.36	68503220	16837	43.20	4060	4105	4050	5340	2880	4110	4068.61	3.24	0	-4942	4243	4176	4133	4066	4023	4155	4045	49	1230	500	2870	5	1	9879313	405	9.50	0.58	08	0.17	431.00	7107.00	4550	20230419	-10.00	3355	20221017	22.06	4550	-10.00	20230419	3405	20.26	20230102	4550	-10.00	20230419	3355	22.06	20221017	1.19	N	093380	500	49 억		320181	N	N	0	N	00	N
37	20230626	130642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	-20	5	-0.49	52377410	12882	33.05	4060	4105	4050	5340	2880	4110	4065.94	3.24	0	-4942	4243	4176	4133	4066	4023	4155	4045	49	1230	500	2870	5	1	9879313	404	9.49	0.58	08	0.13	431.00	7107.00	4550	20230419	-10.11	3355	20221017	21.91	4550	-10.11	20230419	3405	20.12	20230102	4550	-10.11	20230419	3355	21.91	20221017	1.19	N	093380	500	49 억		320181	N	N	0	N	00	N
38	20230626	120643	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	-20	5	-0.49	48553260	11947	30.65	4060	4105	4050	5340	2880	4110	4064.05	3.24	0	-4772	4243	4176	4133	4066	4023	4155	4045	49	1230	500	2870	5	1	9879313	404	9.49	0.58	08	0.12	431.00	7107.00	4550	20230419	-10.11	3355	20221017	21.91	4550	-10.11	20230419	3405	20.12	20230102	4550	-10.11	20230419	3355	21.91	20221017	1.19	N	093380	500	49 억		320181	N	N	0	N	00	N
39	20230626	110642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	-20	5	-0.49	47128200	11598	29.76	4060	4105	4050	5340	2880	4110	4063.48	3.24	0	-4766	4243	4176	4133	4066	4023	4155	4045	49	1230	500	2870	5	1	9879313	404	9.49	0.58	08	0.12	431.00	7107.00	4550	20230419	-10.11	3355	20221017	21.91	4550	-10.11	20230419	3405	20.12	20230102	4550	-10.11	20230419	3355	21.91	20221017	1.19	N	093380	500	49 억		320181	N	N	0	N	00	N
40	20230626	100642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	-45	5	-1.09	41506680	10217	26.21	4060	4105	4050	5340	2880	4110	4062.51	3.24	0	-4766	4243	4176	4133	4066	4023	4155	4045	49	1230	500	2870	5	1	9879313	402	9.43	0.57	08	0.10	431.00	7107.00	4550	20230419	-10.66	3355	20221017	21.16	4550	-10.66	20230419	3405	19.38	20230102	4550	-10.66	20230419	3355	21.16	20221017	1.19	N	093380	500	49 억		320181	N	N	0	N	00	N
41	20230626	090644	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-50	5	-1.22	19457135	4793	12.30	4060	4105	4055	5340	2880	4110	4059.49	3.24	0	-3662	4243	4176	4133	4066	4023	4155	4045	49	1230	500	2870	5	1	9879313	401	9.42	0.57	08	0.05	431.00	7107.00	4550	20230419	-10.77	3355	20221017	21.01	4550	-10.77	20230419	3405	19.24	20230102	4550	-10.77	20230419	3355	21.01	20221017	1.19	N	093380	500	49 억		320181	N	N	0	N	00	N
42	20230623	172742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	-90	5	-2.14	160397680	38976	126.05	4200	4200	4090	5460	2940	4200	4115.29	3.31	0	-7111	4243	4221	4178	4156	4113	4232	4167	49	1260	500	2940	5	1	9879313	406	9.54	0.58	08	0.39	431.00	7107.00	4550	20230419	-9.67	3355	20221017	22.50	4550	-9.67	20230419	3405	20.70	20230102	4550	-9.67	20230419	3355	22.50	20221017	1.21	N	093380	500	49 억		327122	N	N	0	N	00	N
43	20230623	140533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-95	5	-2.26	121813125	29582	95.67	4200	4200	4095	5460	2940	4200	4117.81	3.31	0	-4641	4243	4221	4178	4156	4113	4232	4167	49	1260	500	2940	5	1	9879313	406	9.52	0.58	08	0.30	431.00	7107.00	4550	20230419	-9.78	3355	20221017	22.35	4550	-9.78	20230419	3405	20.56	20230102	4550	-9.78	20230419	3355	22.35	20221017	1.21	N	093380	500	49 억		327122	N	N	0	N	00	N
44	20230622	160903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	0	3	0.00	128607550	30916	69.42	4145	4200	4135	5460	2940	4200	4159.90	3.29	0	1651	4246	4222	4176	4152	4106	4235	4165	49	1260	500	2940	5	1	9879313	415	9.74	0.59	08	0.31	431.00	7107.00	4550	20230419	-7.69	3355	20221017	25.19	4550	-7.69	20230419	3405	23.35	20230102	4550	-7.69	20230419	3355	25.19	20221017	1.19	N	093380	500	49 억		324687	N	N	0	N	00	N
45	20230622	150927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-30	5	-0.71	90092880	21712	48.76	4145	4180	4135	5460	2940	4200	4149.45	3.29	0	3411	4246	4222	4176	4152	4106	4235	4165	49	1260	500	2940	5	1	9879313	412	9.68	0.59	08	0.22	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.19	N	093380	500	49 억		324687	N	N	0	N	00	N
46	20230622	140314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	-35	5	-0.83	71456510	17226	38.68	4145	4180	4135	5460	2940	4200	4148.18	3.29	0	3506	4246	4222	4176	4152	4106	4235	4165	49	1260	500	2940	5	1	9879313	411	9.66	0.59	08	0.17	431.00	7107.00	4550	20230419	-8.46	3355	20221017	24.14	4550	-8.46	20230419	3405	22.32	20230102	4550	-8.46	20230419	3355	24.14	20221017	1.19	N	093380	500	49 억		324687	N	N	0	N	00	N
47	20230622	130134	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	-40	5	-0.95	68141070	16429	36.89	4145	4180	4135	5460	2940	4200	4147.61	3.29	0	3515	4246	4222	4176	4152	4106	4235	4165	49	1260	500	2940	5	1	9879313	411	9.65	0.59	08	0.17	431.00	7107.00	4550	20230419	-8.57	3355	20221017	23.99	4550	-8.57	20230419	3405	22.17	20230102	4550	-8.57	20230419	3355	23.99	20221017	1.19	N	093380	500	49 억		324687	N	N	0	N	00	N
48	20230622	120154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-30	5	-0.71	65624670	15825	35.54	4145	4180	4135	5460	2940	4200	4146.90	3.29	0	3525	4246	4222	4176	4152	4106	4235	4165	49	1260	500	2940	5	1	9879313	412	9.68	0.59	08	0.16	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.19	N	093380	500	49 억		324687	N	N	0	N	00	N
49	20230622	110617	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	-50	5	-1.19	61024430	14717	33.05	4145	4180	4135	5460	2940	4200	4146.53	3.29	0	3251	4246	4222	4176	4152	4106	4235	4165	49	1260	500	2940	5	1	9879313	410	9.63	0.58	08	0.15	431.00	7107.00	4550	20230419	-8.79	3355	20221017	23.70	4550	-8.79	20230419	3405	21.88	20230102	4550	-8.79	20230419	3355	23.70	20221017	1.19	N	093380	500	49 억		324687	N	N	0	N	00	N
50	20230622	100715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-30	5	-0.71	27899980	6727	15.11	4145	4180	4135	5460	2940	4200	4147.46	3.29	0	655	4246	4222	4176	4152	4106	4235	4165	49	1260	500	2940	5	1	9879313	412	9.68	0.59	08	0.07	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.19	N	093380	500	49 억		324687	N	N	0	N	00	N
51	20230622	090301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	-60	5	-1.43	9473810	2287	5.14	4145	4145	4135	5460	2940	4200	4142.46	3.29	0	-427	4246	4222	4176	4152	4106	4235	4165	49	1260	500	2940	5	1	9879313	409	9.61	0.58	08	0.02	431.00	7107.00	4550	20230419	-9.01	3355	20221017	23.40	4550	-9.01	20230419	3405	21.59	20230102	4550	-9.01	20230419	3355	23.40	20221017	1.19	N	093380	500	49 억		324687	N	N	0	N	00	N
52	20230621	160609	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	30	2	0.72	182862935	43917	170.52	4135	4200	4130	5420	2920	4170	4163.83	3.10	0	18320	4206	4187	4151	4132	4096	4197	4142	49	1250	500	2910	5	1	9879313	415	9.74	0.59	08	0.44	431.00	7107.00	4550	20230419	-7.69	3355	20221017	25.19	4550	-7.69	20230419	3405	23.35	20230102	4550	-7.69	20230419	3355	25.19	20221017	1.19	N	093380	500	49 억		306265	N	N	0	N	00	N
53	20230621	150505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	25	2	0.60	173787920	41749	162.10	4135	4200	4130	5420	2920	4170	4162.68	3.10	0	17976	4206	4187	4151	4132	4096	4197	4142	49	1250	500	2910	5	1	9879313	414	9.73	0.59	08	0.42	431.00	7107.00	4550	20230419	-7.80	3355	20221017	25.04	4550	-7.80	20230419	3405	23.20	20230102	4550	-7.80	20230419	3355	25.04	20221017	1.19	N	093380	500	49 억		306265	N	N	0	N	00	N
54	20230621	140846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	20	2	0.48	141551285	34025	132.11	4135	4200	4130	5420	2920	4170	4160.21	3.10	0	14886	4206	4187	4151	4132	4096	4197	4142	49	1250	500	2910	5	1	9879313	414	9.72	0.59	08	0.34	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.19	N	093380	500	49 억		306265	N	N	0	N	00	N
55	20230621	130114	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	5	2	0.12	119247940	28687	111.38	4135	4195	4130	5420	2920	4170	4156.86	3.10	0	13533	4206	4187	4151	4132	4096	4197	4142	49	1250	500	2910	5	1	9879313	412	9.69	0.59	08	0.29	431.00	7107.00	4550	20230419	-8.24	3355	20221017	24.44	4550	-8.24	20230419	3405	22.61	20230102	4550	-8.24	20230419	3355	24.44	20221017	1.19	N	093380	500	49 억		306265	N	N	0	N	00	N
56	20230621	120603	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4185	15	2	0.36	93135035	22408	87.00	4135	4195	4130	5420	2920	4170	4156.33	3.10	0	12790	4206	4187	4151	4132	4096	4197	4142	49	1250	500	2910	5	1	9879313	413	9.71	0.59	08	0.23	431.00	7107.00	4550	20230419	-8.02	3355	20221017	24.74	4550	-8.02	20230419	3405	22.91	20230102	4550	-8.02	20230419	3355	24.74	20221017	1.19	N	093380	500	49 억		306265	N	N	0	N	00	N
57	20230621	110217	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	-5	5	-0.12	48282340	11650	45.23	4135	4165	4130	5420	2920	4170	4144.41	3.10	0	6139	4206	4187	4151	4132	4096	4197	4142	49	1250	500	2910	5	1	9879313	411	9.66	0.59	08	0.12	431.00	7107.00	4550	20230419	-8.46	3355	20221017	24.14	4550	-8.46	20230419	3405	22.32	20230102	4550	-8.46	20230419	3355	24.14	20221017	1.19	N	093380	500	49 억		306265	N	N	0	N	00	N
58	20230621	100832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	-25	5	-0.60	22401935	5416	21.03	4135	4150	4130	5420	2920	4170	4136.25	3.10	0	600	4206	4187	4151	4132	4096	4197	4142	49	1250	500	2910	5	1	9879313	409	9.62	0.58	08	0.05	431.00	7107.00	4550	20230419	-8.90	3355	20221017	23.55	4550	-8.90	20230419	3405	21.73	20230102	4550	-8.90	20230419	3355	23.55	20221017	1.19	N	093380	500	49 억		306265	N	N	0	N	00	N
59	20230621	090639	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	-35	5	-0.84	5725525	1384	5.37	4135	4150	4135	5420	2920	4170	4136.94	3.10	0	-21	4206	4187	4151	4132	4096	4197	4142	49	1250	500	2910	5	1	9879313	409	9.59	0.58	08	0.01	431.00	7107.00	4550	20230419	-9.12	3355	20221017	23.25	4550	-9.12	20230419	3405	21.44	20230102	4550	-9.12	20230419	3355	23.25	20221017	1.19	N	093380	500	49 억		306265	N	N	0	N	00	N
60	20230620	160453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	0	3	0.00	106624640	25752	148.99	4150	4170	4115	5420	2920	4170	4140.38	3.12	0	-3109	4226	4197	4146	4117	4066	4212	4132	49	1250	500	2910	5	1	9879313	412	9.68	0.59	08	0.26	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.19	N	093380	500	49 억		308696	N	N	0	N	00	N
61	20230620	150926	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	-20	5	-0.48	74674985	18079	104.60	4150	4165	4115	5420	2920	4170	4130.48	3.12	0	-2678	4226	4197	4146	4117	4066	4212	4132	49	1250	500	2910	5	1	9879313	410	9.63	0.58	08	0.18	431.00	7107.00	4550	20230419	-8.79	3355	20221017	23.70	4550	-8.79	20230419	3405	21.88	20230102	4550	-8.79	20230419	3355	23.70	20221017	1.19	N	093380	500	49 억		308696	N	N	0	N	00	N
62	20230620	140616	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	-35	5	-0.84	65188895	15787	91.34	4150	4165	4115	5420	2920	4170	4129.28	3.12	0	-1767	4226	4197	4146	4117	4066	4212	4132	49	1250	500	2910	5	1	9879313	409	9.59	0.58	08	0.16	431.00	7107.00	4550	20230419	-9.12	3355	20221017	23.25	4550	-9.12	20230419	3405	21.44	20230102	4550	-9.12	20230419	3355	23.25	20221017	1.19	N	093380	500	49 억		308696	N	N	0	N	00	N
63	20230620	130920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-40	5	-0.96	63812640	15454	89.41	4150	4165	4115	5420	2920	4170	4129.20	3.12	0	-1712	4226	4197	4146	4117	4066	4212	4132	49	1250	500	2910	5	1	9879313	408	9.58	0.58	08	0.16	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.19	N	093380	500	49 억		308696	N	N	0	N	00	N
64	20230620	120748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	-30	5	-0.72	38010960	9205	53.26	4150	4165	4115	5420	2920	4170	4129.38	3.12	0	-1847	4226	4197	4146	4117	4066	4212	4132	49	1250	500	2910	5	1	9879313	409	9.61	0.58	08	0.09	431.00	7107.00	4550	20230419	-9.01	3355	20221017	23.40	4550	-9.01	20230419	3405	21.59	20230102	4550	-9.01	20230419	3355	23.40	20221017	1.19	N	093380	500	49 억		308696	N	N	0	N	00	N
65	20230620	110210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-50	5	-1.20	18882980	4572	26.45	4150	4165	4115	5420	2920	4170	4130.14	3.12	0	-735	4226	4197	4146	4117	4066	4212	4132	49	1250	500	2910	5	1	9879313	407	9.56	0.58	08	0.05	431.00	7107.00	4550	20230419	-9.45	3355	20221017	22.80	4550	-9.45	20230419	3405	21.00	20230102	4550	-9.45	20230419	3355	22.80	20221017	1.19	N	093380	500	49 억		308696	N	N	0	N	00	N
66	20230620	100709	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	-35	5	-0.84	10680735	2582	14.94	4150	4165	4115	5420	2920	4170	4136.61	3.12	0	-482	4226	4197	4146	4117	4066	4212	4132	49	1250	500	2910	5	1	9879313	409	9.59	0.58	08	0.03	431.00	7107.00	4550	20230419	-9.12	3355	20221017	23.25	4550	-9.12	20230419	3405	21.44	20230102	4550	-9.12	20230419	3355	23.25	20221017	1.19	N	093380	500	49 억		308696	N	N	0	N	00	N
67	20230620	090328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	-25	5	-0.60	6290870	1519	8.79	4150	4150	4125	5420	2920	4170	4141.45	3.12	0	-248	4226	4197	4146	4117	4066	4212	4132	49	1250	500	2910	5	1	9879313	409	9.62	0.58	08	0.02	431.00	7107.00	4550	20230419	-8.90	3355	20221017	23.55	4550	-8.90	20230419	3405	21.73	20230102	4550	-8.90	20230419	3355	23.55	20221017	1.19	N	093380	500	49 억		308696	N	N	0	N	00	N
68	20230619	160507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	15	2	0.36	71408420	17282	45.48	4155	4175	4095	5400	2910	4155	4131.95	3.14	0	-1705	4201	4177	4131	4107	4061	4190	4120	49	1245	500	2900	5	1	9879313	412	9.68	0.59	08	0.17	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.19	N	093380	500	49 억		310319	N	N	0	N	00	N
69	20230619	150745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	0	3	0.00	54069880	13112	34.51	4155	4155	4095	5400	2910	4155	4123.69	3.14	0	-1518	4201	4177	4131	4107	4061	4190	4120	49	1245	500	2900	5	1	9879313	410	9.64	0.58	08	0.13	431.00	7107.00	4550	20230419	-8.68	3355	20221017	23.85	4550	-8.68	20230419	3405	22.03	20230102	4550	-8.68	20230419	3355	23.85	20221017	1.19	N	093380	500	49 억		310319	N	N	0	N	00	N
70	20230619	140625	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-35	5	-0.84	39918940	9689	25.50	4155	4155	4095	5400	2910	4155	4120.03	3.14	0	-2058	4201	4177	4131	4107	4061	4190	4120	49	1245	500	2900	5	1	9879313	407	9.56	0.58	08	0.10	431.00	7107.00	4550	20230419	-9.45	3355	20221017	22.80	4550	-9.45	20230419	3405	21.00	20230102	4550	-9.45	20230419	3355	22.80	20221017	1.19	N	093380	500	49 억		310319	N	N	0	N	00	N
71	20230619	130944	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-25	5	-0.60	39532140	9595	25.25	4155	4155	4095	5400	2910	4155	4120.08	3.14	0	-2001	4201	4177	4131	4107	4061	4190	4120	49	1245	500	2900	5	1	9879313	408	9.58	0.58	08	0.10	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.19	N	093380	500	49 억		310319	N	N	0	N	00	N
72	20230619	120930	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-35	5	-0.84	37204635	9031	23.77	4155	4155	4095	5400	2910	4155	4119.66	3.14	0	-1570	4201	4177	4131	4107	4061	4190	4120	49	1245	500	2900	5	1	9879313	407	9.56	0.58	08	0.09	431.00	7107.00	4550	20230419	-9.45	3355	20221017	22.80	4550	-9.45	20230419	3405	21.00	20230102	4550	-9.45	20230419	3355	22.80	20221017	1.19	N	093380	500	49 억		310319	N	N	0	N	00	N
73	20230619	110355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4100	-55	5	-1.32	32296660	7835	20.62	4155	4155	4095	5400	2910	4155	4122.10	3.14	0	-1997	4201	4177	4131	4107	4061	4190	4120	49	1245	500	2900	5	1	9879313	405	9.51	0.58	08	0.08	431.00	7107.00	4550	20230419	-9.89	3355	20221017	22.21	4550	-9.89	20230419	3405	20.41	20230102	4550	-9.89	20230419	3355	22.21	20221017	1.19	N	093380	500	49 억		310319	N	N	0	N	00	N
74	20230619	100535	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-35	5	-0.84	14885430	3598	9.47	4155	4155	4110	5400	2910	4155	4137.14	3.14	0	-1296	4201	4177	4131	4107	4061	4190	4120	49	1245	500	2900	5	1	9879313	407	9.56	0.58	08	0.04	431.00	7107.00	4550	20230419	-9.45	3355	20221017	22.80	4550	-9.45	20230419	3405	21.00	20230102	4550	-9.45	20230419	3355	22.80	20221017	1.19	N	093380	500	49 억		310319	N	N	0	N	00	N
75	20230619	091032	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	-20	5	-0.48	9005210	2171	5.71	4155	4155	4110	5400	2910	4155	4147.95	3.14	0	-512	4201	4177	4131	4107	4061	4190	4120	49	1245	500	2900	5	1	9879313	409	9.59	0.58	08	0.02	431.00	7107.00	4550	20230419	-9.12	3355	20221017	23.25	4550	-9.12	20230419	3405	21.44	20230102	4550	-9.12	20230419	3355	23.25	20221017	1.19	N	093380	500	49 억		310319	N	N	0	N	00	N
76	20230616	160837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	30	2	0.73	156257595	37996	122.97	4125	4155	4085	5360	2890	4125	4112.47	3.17	0	-2567	4185	4155	4135	4105	4085	4145	4095	49	1235	500	2880	5	1	9879313	410	9.64	0.58	08	0.38	431.00	7107.00	4550	20230419	-8.68	3355	20221017	23.85	4550	-8.68	20230419	3405	22.03	20230102	4550	-8.68	20230419	3355	23.85	20221017	1.18	N	093380	500	49 억		312852	N	N	0	N	00	N
77	20230616	150616	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4100	-25	5	-0.61	107644900	26197	84.78	4125	4130	4085	5360	2890	4125	4109.05	3.17	0	-1108	4185	4155	4135	4105	4085	4145	4095	49	1235	500	2880	5	1	9879313	405	9.51	0.58	08	0.27	431.00	7107.00	4550	20230419	-9.89	3355	20221017	22.21	4550	-9.89	20230419	3405	20.41	20230102	4550	-9.89	20230419	3355	22.21	20221017	1.18	N	093380	500	49 억		312852	N	N	0	N	00	N
78	20230616	140337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4085	-40	5	-0.97	98265590	23906	77.37	4125	4130	4085	5360	2890	4125	4110.50	3.17	0	-549	4185	4155	4135	4105	4085	4145	4095	49	1235	500	2880	5	1	9879313	404	9.48	0.57	08	0.24	431.00	7107.00	4550	20230419	-10.22	3355	20221017	21.76	4550	-10.22	20230419	3405	19.97	20230102	4550	-10.22	20230419	3355	21.76	20221017	1.18	N	093380	500	49 억		312852	N	N	0	N	00	N
79	20230616	130843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	-10	5	-0.24	94167680	22904	74.13	4125	4130	4090	5360	2890	4125	4111.41	3.17	0	-501	4185	4155	4135	4105	4085	4145	4095	49	1235	500	2880	5	1	9879313	407	9.55	0.58	08	0.23	431.00	7107.00	4550	20230419	-9.56	3355	20221017	22.65	4550	-9.56	20230419	3405	20.85	20230102	4550	-9.56	20230419	3355	22.65	20221017	1.18	N	093380	500	49 억		312852	N	N	0	N	00	N
80	20230616	120754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-30	5	-0.73	86333845	20991	67.93	4125	4130	4090	5360	2890	4125	4112.90	3.17	0	-73	4185	4155	4135	4105	4085	4145	4095	49	1235	500	2880	5	1	9879313	405	9.50	0.58	08	0.21	431.00	7107.00	4550	20230419	-10.00	3355	20221017	22.06	4550	-10.00	20230419	3405	20.26	20230102	4550	-10.00	20230419	3355	22.06	20221017	1.18	N	093380	500	49 억		312852	N	N	0	N	00	N
81	20230616	110636	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-5	5	-0.12	69040320	16771	54.28	4125	4130	4090	5360	2890	4125	4116.65	3.17	0	-60	4185	4155	4135	4105	4085	4145	4095	49	1235	500	2880	5	1	9879313	407	9.56	0.58	08	0.17	431.00	7107.00	4550	20230419	-9.45	3355	20221017	22.80	4550	-9.45	20230419	3405	21.00	20230102	4550	-9.45	20230419	3355	22.80	20221017	1.18	N	093380	500	49 억		312852	N	N	0	N	00	N
82	20230616	100340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	5	2	0.12	56145980	13628	44.10	4125	4130	4090	5360	2890	4125	4119.90	3.17	0	894	4185	4155	4135	4105	4085	4145	4095	49	1235	500	2880	5	1	9879313	408	9.58	0.58	08	0.14	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.18	N	093380	500	49 억		312852	N	N	0	N	00	N
83	20230616	090406	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	5	2	0.12	33775705	8195	26.52	4125	4130	4090	5360	2890	4125	4121.50	3.17	0	1000	4185	4155	4135	4105	4085	4145	4095	49	1235	500	2880	5	1	9879313	408	9.58	0.58	08	0.08	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.18	N	093380	500	49 억		312852	N	N	0	N	00	N
84	20230615	150803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	-55	5	-1.32	105828615	25600	70.20	4140	4165	4120	5430	2930	4180	4133.93	3.24	0	-5926	4270	4225	4170	4125	4070	4247	4147	49	1250	500	2920	5	1	9879313	408	9.57	0.58	08	0.26	431.00	7107.00	4550	20230419	-9.34	3355	20221017	22.95	4550	-9.34	20230419	3405	21.15	20230102	4550	-9.34	20230419	3355	22.95	20221017	1.17	N	093380	500	49 억		319604	N	N	0	N	00	N
85	20230615	140627	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-50	5	-1.20	86246170	20852	57.18	4140	4165	4120	5430	2930	4180	4136.11	3.24	0	-5517	4270	4225	4170	4125	4070	4247	4147	49	1250	500	2920	5	1	9879313	408	9.58	0.58	08	0.21	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.17	N	093380	500	49 억		319604	N	N	0	N	00	N
86	20230615	130518	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	-45	5	-1.08	72500440	17525	48.06	4140	4165	4120	5430	2930	4180	4136.97	3.24	0	-5473	4270	4225	4170	4125	4070	4247	4147	49	1250	500	2920	5	1	9879313	409	9.59	0.58	08	0.18	431.00	7107.00	4550	20230419	-9.12	3355	20221017	23.25	4550	-9.12	20230419	3405	21.44	20230102	4550	-9.12	20230419	3355	23.25	20221017	1.17	N	093380	500	49 억		319604	N	N	0	N	00	N
87	20230615	120149	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	-40	5	-0.96	69440330	16785	46.03	4140	4165	4120	5430	2930	4180	4137.05	3.24	0	-5461	4270	4225	4170	4125	4070	4247	4147	49	1250	500	2920	5	1	9879313	409	9.61	0.58	08	0.17	431.00	7107.00	4550	20230419	-9.01	3355	20221017	23.40	4550	-9.01	20230419	3405	21.59	20230102	4550	-9.01	20230419	3355	23.40	20221017	1.17	N	093380	500	49 억		319604	N	N	0	N	00	N
88	20230615	111025	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	-40	5	-0.96	47893100	11564	31.71	4140	4165	4125	5430	2930	4180	4141.57	3.24	0	-1562	4270	4225	4170	4125	4070	4247	4147	49	1250	500	2920	5	1	9879313	409	9.61	0.58	08	0.12	431.00	7107.00	4550	20230419	-9.01	3355	20221017	23.40	4550	-9.01	20230419	3405	21.59	20230102	4550	-9.01	20230419	3355	23.40	20221017	1.17	N	093380	500	49 억		319604	N	N	0	N	00	N
89	20230611	184808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4215	-30	5	-0.71	164763520	39506	113.63	4210	4240	4145	5510	2975	4245	4169.84	3.33	-6585	-4653	4315	4280	4210	4175	4105	4297	4192	49	1267	500	2970	5	1	9879313	416	9.78	0.59	08	0.40	431.00	7107.00	4720	20220608	-10.70	3355	20221017	25.63	4550	-7.36	20230419	3405	23.79	20230102	4680	-9.94	20220609	3355	25.63	20221017	1.32	N	093380	500	49 억		328590	N	N	0	N	00	N