KissMeData/012620/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	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10220	-10	5	-0.10	64022470	6259	144.25	10190	10370	10150	13290	7170	10230	10229.85	3.24	0	-225	10363	10296	10183	10116	10003	10330	10150	22	3060	500	7160	10	1	4400000	450	4.24	0.30	12	0.14	2410.00	33693.00	13350	20220725	-23.45	8980	20221013	13.81	10960	-6.75	20230405	9000	13.56	20230103	13350	-23.45	20220725	8980	13.81	20221013	1.50	N	012620	500	22 억		142736	N	N	0	N	00	N
3	20230630	150252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10320	90	2	0.88	53396150	5221	120.33	10190	10370	10150	13290	7170	10230	10227.19	3.24	0	-248	10363	10296	10183	10116	10003	10330	10150	22	3060	500	7160	10	1	4400000	454	4.28	0.31	12	0.12	2410.00	33693.00	13350	20220725	-22.70	8980	20221013	14.92	10960	-5.84	20230405	9000	14.67	20230103	13350	-22.70	20220725	8980	14.92	20221013	1.50	N	012620	500	22 억		142736	N	N	0	N	00	N
4	20230630	140252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	10	2	0.10	47582180	4658	107.35	10190	10360	10150	13290	7170	10230	10215.15	3.24	0	-233	10363	10296	10183	10116	10003	10330	10150	22	3060	500	7160	10	1	4400000	451	4.25	0.30	12	0.11	2410.00	33693.00	13350	20220725	-23.30	8980	20221013	14.03	10960	-6.57	20230405	9000	13.78	20230103	13350	-23.30	20220725	8980	14.03	20221013	1.50	N	012620	500	22 억		142736	N	N	0	N	00	N
5	20230630	130252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	10	2	0.10	43930470	4302	99.15	10190	10360	10150	13290	7170	10230	10211.63	3.24	0	-255	10363	10296	10183	10116	10003	10330	10150	22	3060	500	7160	10	1	4400000	451	4.25	0.30	12	0.10	2410.00	33693.00	13350	20220725	-23.30	8980	20221013	14.03	10960	-6.57	20230405	9000	13.78	20230103	13350	-23.30	20220725	8980	14.03	20221013	1.50	N	012620	500	22 억		142736	N	N	0	N	00	N
6	20230630	120251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10210	-20	5	-0.20	26906580	2643	60.91	10190	10230	10150	13290	7170	10230	10180.30	3.24	0	-221	10363	10296	10183	10116	10003	10330	10150	22	3060	500	7160	10	1	4400000	449	4.24	0.30	12	0.06	2410.00	33693.00	13350	20220725	-23.52	8980	20221013	13.70	10960	-6.84	20230405	9000	13.44	20230103	13350	-23.52	20220725	8980	13.70	20221013	1.50	N	012620	500	22 억		142736	N	N	0	N	00	N
7	20230630	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	-30	5	-0.29	23284420	2288	52.73	10190	10200	10150	13290	7170	10230	10176.73	3.24	0	-221	10363	10296	10183	10116	10003	10330	10150	22	3060	500	7160	10	1	4400000	449	4.23	0.30	12	0.05	2410.00	33693.00	13350	20220725	-23.60	8980	20221013	13.59	10960	-6.93	20230405	9000	13.33	20230103	13350	-23.60	20220725	8980	13.59	20221013	1.50	N	012620	500	22 억		142736	N	N	0	N	00	N
8	20230630	100251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	-30	5	-0.29	19400130	1907	43.95	10190	10200	10150	13290	7170	10230	10173.08	3.24	0	-17	10363	10296	10183	10116	10003	10330	10150	22	3060	500	7160	10	1	4400000	449	4.23	0.30	12	0.04	2410.00	33693.00	13350	20220725	-23.60	8980	20221013	13.59	10960	-6.93	20230405	9000	13.33	20230103	13350	-23.60	20220725	8980	13.59	20221013	1.50	N	012620	500	22 억		142736	N	N	0	N	00	N
9	20230630	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10160	-70	5	-0.68	1517690	149	3.43	10190	10190	10160	13290	7170	10230	10185.54	3.24	0	5	10363	10296	10183	10116	10003	10330	10150	22	3060	500	7160	10	1	4400000	447	4.22	0.30	12	0.00	2410.00	33693.00	13350	20220725	-23.90	8980	20221013	13.14	10960	-7.30	20230405	9000	12.89	20230103	13350	-23.90	20220725	8980	13.14	20221013	1.50	N	012620	500	22 억		142736	N	N	0	N	00	N
10	20230629	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10230	80	2	0.79	43879370	4319	53.61	10150	10250	10070	13190	7110	10150	10159.61	3.26	0	-853	10550	10350	10250	10050	9950	10300	10000	22	3040	500	7100	10	1	4400000	450	4.24	0.30	12	0.10	2410.00	33693.00	13350	20220725	-23.37	8980	20221013	13.92	10960	-6.66	20230405	9000	13.67	20230103	13350	-23.37	20220725	8980	13.92	20221013	1.51	N	012620	500	22 억		143408	N	N	0	N	00	N
11	20230629	150250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10210	60	2	0.59	37381000	3684	45.72	10150	10250	10070	13190	7110	10150	10146.85	3.26	0	-680	10550	10350	10250	10050	9950	10300	10000	22	3040	500	7100	10	1	4400000	449	4.24	0.30	12	0.08	2410.00	33693.00	13350	20220725	-23.52	8980	20221013	13.70	10960	-6.84	20230405	9000	13.44	20230103	13350	-23.52	20220725	8980	13.70	20221013	1.51	N	012620	500	22 억		143408	N	N	0	N	00	N
12	20230629	140249	57	100.00	KOSDAQ		금속	N	N	N	N		N	10230	80	2	0.79	26029270	2570	31.90	10150	10250	10070	13190	7110	10150	10128.12	3.26	0	-427	10550	10350	10250	10050	9950	10300	10000	22	3040	500	7100	10	1	4400000	450	4.24	0.30	12	0.06	2410.00	33693.00	13350	20220725	-23.37	8980	20221013	13.92	10960	-6.66	20230405	9000	13.67	20230103	13350	-23.37	20220725	8980	13.92	20221013	1.51	N	012620	500	22 억		143408	N	N	0	N	00	N
13	20230629	130249	57	100.00	KOSDAQ		금속	N	N	N	N		N	10070	-80	5	-0.79	21672230	2140	26.56	10150	10250	10070	13190	7110	10150	10127.21	3.26	0	-294	10550	10350	10250	10050	9950	10300	10000	22	3040	500	7100	10	1	4400000	443	4.18	0.30	12	0.05	2410.00	33693.00	13350	20220725	-24.57	8980	20221013	12.14	10960	-8.12	20230405	9000	11.89	20230103	13350	-24.57	20220725	8980	12.14	20221013	1.51	N	012620	500	22 억		143408	N	N	0	N	00	N
14	20230629	120251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	90	2	0.89	20349530	2009	24.93	10150	10250	10070	13190	7110	10150	10129.18	3.26	0	-295	10550	10350	10250	10050	9950	10300	10000	22	3040	500	7100	10	1	4400000	451	4.25	0.30	12	0.05	2410.00	33693.00	13350	20220725	-23.30	8980	20221013	14.03	10960	-6.57	20230405	9000	13.78	20230103	13350	-23.30	20220725	8980	14.03	20221013	1.51	N	012620	500	22 억		143408	N	N	0	N	00	N
15	20230629	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10100	-50	5	-0.49	8005610	790	9.81	10150	10200	10070	13190	7110	10150	10133.68	3.26	0	-94	10550	10350	10250	10050	9950	10300	10000	22	3040	500	7100	10	1	4400000	444	4.19	0.30	12	0.02	2410.00	33693.00	13350	20220725	-24.34	8980	20221013	12.47	10960	-7.85	20230405	9000	12.22	20230103	13350	-24.34	20220725	8980	12.47	20221013	1.51	N	012620	500	22 억		143408	N	N	0	N	00	N
16	20230629	100251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10160	10	2	0.10	4916280	484	6.01	10150	10200	10100	13190	7110	10150	10157.60	3.26	0	-73	10550	10350	10250	10050	9950	10300	10000	22	3040	500	7100	10	1	4400000	447	4.22	0.30	12	0.01	2410.00	33693.00	13350	20220725	-23.90	8980	20221013	13.14	10960	-7.30	20230405	9000	12.89	20230103	13350	-23.90	20220725	8980	13.14	20221013	1.51	N	012620	500	22 억		143408	N	N	0	N	00	N
17	20230629	090250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	50	2	0.49	1634760	161	2.00	10150	10200	10140	13190	7110	10150	10153.79	3.26	0	1	10550	10350	10250	10050	9950	10300	10000	22	3040	500	7100	10	1	4400000	449	4.23	0.30	12	0.00	2410.00	33693.00	13350	20220725	-23.60	8980	20221013	13.59	10960	-6.93	20230405	9000	13.33	20230103	13350	-23.60	20220725	8980	13.59	20221013	1.51	N	012620	500	22 억		143408	N	N	0	N	00	N
18	20230628	160249	57	100.00	KOSDAQ		금속	N	N	N	N		N	10150	-220	5	-2.12	83227180	8057	78.15	10370	10450	10150	13480	7260	10370	10329.82	3.26	0	351	10516	10442	10296	10222	10076	10480	10260	22	3110	500	7250	10	1	4400000	447	4.21	0.30	12	0.18	2410.00	33693.00	13350	20220725	-23.97	8980	20221013	13.03	10960	-7.39	20230405	9000	12.78	20230103	13350	-23.97	20220725	8980	13.03	20221013	1.50	N	012620	500	22 억		143294	N	N	0	N	00	N
19	20230628	150250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	-130	5	-1.25	70290810	6787	65.83	10370	10450	10210	13480	7260	10370	10356.68	3.26	0	319	10516	10442	10296	10222	10076	10480	10260	22	3110	500	7250	10	1	4400000	451	4.25	0.30	12	0.15	2410.00	33693.00	13350	20220725	-23.30	8980	20221013	14.03	10960	-6.57	20230405	9000	13.78	20230103	13350	-23.30	20220725	8980	14.03	20221013	1.50	N	012620	500	22 억		143294	N	N	0	N	00	N
20	20230628	140248	57	100.00	KOSDAQ		금속	N	N	N	N		N	10330	-40	5	-0.39	67779270	6542	63.45	10370	10450	10210	13480	7260	10370	10360.63	3.26	0	326	10516	10442	10296	10222	10076	10480	10260	22	3110	500	7250	10	1	4400000	455	4.29	0.31	12	0.15	2410.00	33693.00	13350	20220725	-22.62	8980	20221013	15.03	10960	-5.75	20230405	9000	14.78	20230103	13350	-22.62	20220725	8980	15.03	20221013	1.50	N	012620	500	22 억		143294	N	N	0	N	00	N
21	20230628	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	10270	-100	5	-0.96	60785920	5860	56.84	10370	10450	10270	13480	7260	10370	10373.02	3.26	0	331	10516	10442	10296	10222	10076	10480	10260	22	3110	500	7250	10	1	4400000	452	4.26	0.30	12	0.13	2410.00	33693.00	13350	20220725	-23.07	8980	20221013	14.37	10960	-6.30	20230405	9000	14.11	20230103	13350	-23.07	20220725	8980	14.37	20221013	1.50	N	012620	500	22 억		143294	N	N	0	N	00	N
22	20230628	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	10370	0	3	0.00	41526780	3997	38.77	10370	10450	10370	13480	7260	10370	10389.49	3.26	0	171	10516	10442	10296	10222	10076	10480	10260	22	3110	500	7250	10	1	4400000	456	4.30	0.31	12	0.09	2410.00	33693.00	13350	20220725	-22.32	8980	20221013	15.48	10960	-5.38	20230405	9000	15.22	20230103	13350	-22.32	20220725	8980	15.48	20221013	1.50	N	012620	500	22 억		143294	N	N	0	N	00	N
23	20230628	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10370	0	3	0.00	37593560	3618	35.09	10370	10450	10370	13480	7260	10370	10390.70	3.26	0	187	10516	10442	10296	10222	10076	10480	10260	22	3110	500	7250	10	1	4400000	456	4.30	0.31	12	0.08	2410.00	33693.00	13350	20220725	-22.32	8980	20221013	15.48	10960	-5.38	20230405	9000	15.22	20230103	13350	-22.32	20220725	8980	15.48	20221013	1.50	N	012620	500	22 억		143294	N	N	0	N	00	N
24	20230628	100249	57	100.00	KOSDAQ		금속	N	N	N	N		N	10390	20	2	0.19	33193040	3194	30.98	10370	10450	10370	13480	7260	10370	10392.31	3.26	0	222	10516	10442	10296	10222	10076	10480	10260	22	3110	500	7250	10	1	4400000	457	4.31	0.31	12	0.07	2410.00	33693.00	13350	20220725	-22.17	8980	20221013	15.70	10960	-5.20	20230405	9000	15.44	20230103	13350	-22.17	20220725	8980	15.70	20221013	1.50	N	012620	500	22 억		143294	N	N	0	N	00	N
25	20230628	090249	57	100.00	KOSDAQ		금속	N	N	N	N		N	10430	60	2	0.58	2229710	215	2.09	10370	10430	10370	13480	7260	10370	10370.74	3.26	0	170	10516	10442	10296	10222	10076	10480	10260	22	3110	500	7250	10	1	4400000	459	4.33	0.31	12	0.00	2410.00	33693.00	13350	20220725	-21.87	8980	20221013	16.15	10960	-4.84	20230405	9000	15.89	20230103	13350	-21.87	20220725	8980	16.15	20221013	1.50	N	012620	500	22 억		143294	N	N	0	N	00	N
26	20230627	160250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10370	220	2	2.17	105795870	10310	158.88	10160	10370	10150	13190	7110	10150	10259.72	3.25	0	429	10423	10286	10103	9966	9783	10355	10035	22	3040	500	7100	10	1	4400000	456	4.30	0.31	12	0.23	2410.00	33693.00	13350	20220725	-22.32	8980	20221013	15.48	10960	-5.38	20230405	9000	15.22	20230103	13350	-22.32	20220725	8980	15.48	20221013	1.51	N	012620	500	22 억		142865	N	N	0	N	00	N
27	20230627	150251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10350	200	2	1.97	91143950	8895	137.08	10160	10350	10150	13190	7110	10150	10246.65	3.25	0	435	10423	10286	10103	9966	9783	10355	10035	22	3040	500	7100	10	1	4400000	455	4.29	0.31	12	0.20	2410.00	33693.00	13350	20220725	-22.47	8980	20221013	15.26	10960	-5.57	20230405	9000	15.00	20230103	13350	-22.47	20220725	8980	15.26	20221013	1.51	N	012620	500	22 억		142865	N	N	0	N	00	N
28	20230627	140253	57	100.00	KOSDAQ		금속	N	N	N	N		N	10270	120	2	1.18	57333550	5614	86.52	10160	10280	10150	13190	7110	10150	10212.60	3.25	0	339	10423	10286	10103	9966	9783	10355	10035	22	3040	500	7100	10	1	4400000	452	4.26	0.30	12	0.13	2410.00	33693.00	13350	20220725	-23.07	8980	20221013	14.37	10960	-6.30	20230405	9000	14.11	20230103	13350	-23.07	20220725	8980	14.37	20221013	1.51	N	012620	500	22 억		142865	N	N	0	N	00	N
29	20230627	130253	57	100.00	KOSDAQ		금속	N	N	N	N		N	10270	120	2	1.18	44454870	4360	67.19	10160	10280	10150	13190	7110	10150	10196.07	3.25	0	334	10423	10286	10103	9966	9783	10355	10035	22	3040	500	7100	10	1	4400000	452	4.26	0.30	12	0.10	2410.00	33693.00	13350	20220725	-23.07	8980	20221013	14.37	10960	-6.30	20230405	9000	14.11	20230103	13350	-23.07	20220725	8980	14.37	20221013	1.51	N	012620	500	22 억		142865	N	N	0	N	00	N
30	20230627	120253	57	100.00	KOSDAQ		금속	N	N	N	N		N	10220	70	2	0.69	35135900	3451	53.18	10160	10270	10150	13190	7110	10150	10181.37	3.25	0	326	10423	10286	10103	9966	9783	10355	10035	22	3040	500	7100	10	1	4400000	450	4.24	0.30	12	0.08	2410.00	33693.00	13350	20220725	-23.45	8980	20221013	13.81	10960	-6.75	20230405	9000	13.56	20230103	13350	-23.45	20220725	8980	13.81	20221013	1.51	N	012620	500	22 억		142865	N	N	0	N	00	N
31	20230627	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10220	70	2	0.69	31138500	3060	47.16	10160	10270	10150	13190	7110	10150	10175.98	3.25	0	314	10423	10286	10103	9966	9783	10355	10035	22	3040	500	7100	10	1	4400000	450	4.24	0.30	12	0.07	2410.00	33693.00	13350	20220725	-23.45	8980	20221013	13.81	10960	-6.75	20230405	9000	13.56	20230103	13350	-23.45	20220725	8980	13.81	20221013	1.51	N	012620	500	22 억		142865	N	N	0	N	00	N
32	20230627	100248	57	100.00	KOSDAQ		금속	N	N	N	N		N	10180	30	2	0.30	14916650	1466	22.59	10160	10270	10150	13190	7110	10150	10175.07	3.25	0	273	10423	10286	10103	9966	9783	10355	10035	22	3040	500	7100	10	1	4400000	448	4.22	0.30	12	0.03	2410.00	33693.00	13350	20220725	-23.75	8980	20221013	13.36	10960	-7.12	20230405	9000	13.11	20230103	13350	-23.75	20220725	8980	13.36	20221013	1.51	N	012620	500	22 억		142865	N	N	0	N	00	N
33	20230627	090250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10160	10	2	0.10	1422400	140	2.16	10160	10160	10160	13190	7110	10150	10160.00	3.25	0	0	10423	10286	10103	9966	9783	10355	10035	22	3040	500	7100	10	1	4400000	447	4.22	0.30	12	0.00	2410.00	33693.00	13350	20220725	-23.90	8980	20221013	13.14	10960	-7.30	20230405	9000	12.89	20230103	13350	-23.90	20220725	8980	13.14	20221013	1.51	N	012620	500	22 억		142865	N	N	0	N	00	N
34	20230626	160249	57	100.00	KOSDAQ		금속	N	N	N	N		N	10150	150	2	1.50	63031550	6243	45.31	9940	10240	9920	13000	7000	10000	10096.34	3.25	0	-516	10140	10070	10020	9950	9900	10045	9925	22	3000	500	7000	10	1	4400000	447	4.21	0.30	12	0.14	2410.00	33693.00	13350	20220725	-23.97	8980	20221013	13.03	10960	-7.39	20230405	9000	12.78	20230103	13350	-23.97	20220725	8980	13.03	20221013	1.51	N	012620	500	22 억		143033	N	N	0	N	00	N
35	20230626	150251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10140	140	2	1.40	62074870	6149	44.63	9940	10240	9920	13000	7000	10000	10095.18	3.25	0	-516	10140	10070	10020	9950	9900	10045	9925	22	3000	500	7000	10	1	4400000	446	4.21	0.30	12	0.14	2410.00	33693.00	13350	20220725	-24.04	8980	20221013	12.92	10960	-7.48	20230405	9000	12.67	20230103	13350	-24.04	20220725	8980	12.92	20221013	1.51	N	012620	500	22 억		143033	N	N	0	N	00	N
36	20230626	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10140	140	2	1.40	48546480	4819	34.98	9940	10200	9920	13000	7000	10000	10074.04	3.25	0	-523	10140	10070	10020	9950	9900	10045	9925	22	3000	500	7000	10	1	4400000	446	4.21	0.30	12	0.11	2410.00	33693.00	13350	20220725	-24.04	8980	20221013	12.92	10960	-7.48	20230405	9000	12.67	20230103	13350	-24.04	20220725	8980	12.92	20221013	1.51	N	012620	500	22 억		143033	N	N	0	N	00	N
37	20230626	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	200	2	2.00	46523620	4620	33.53	9940	10200	9920	13000	7000	10000	10070.11	3.25	0	-523	10140	10070	10020	9950	9900	10045	9925	22	3000	500	7000	10	1	4400000	449	4.23	0.30	12	0.10	2410.00	33693.00	13350	20220725	-23.60	8980	20221013	13.59	10960	-6.93	20230405	9000	13.33	20230103	13350	-23.60	20220725	8980	13.59	20221013	1.51	N	012620	500	22 억		143033	N	N	0	N	00	N
38	20230626	120248	57	100.00	KOSDAQ		금속	N	N	N	N		N	10130	130	2	1.30	38916950	3872	28.10	9940	10170	9920	13000	7000	10000	10050.92	3.25	0	-525	10140	10070	10020	9950	9900	10045	9925	22	3000	500	7000	10	1	4400000	446	4.20	0.30	12	0.09	2410.00	33693.00	13350	20220725	-24.12	8980	20221013	12.81	10960	-7.57	20230405	9000	12.56	20230103	13350	-24.12	20220725	8980	12.81	20221013	1.51	N	012620	500	22 억		143033	N	N	0	N	00	N
39	20230626	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	10110	110	2	1.10	22914870	2294	16.65	9940	10110	9920	13000	7000	10000	9989.03	3.25	0	-526	10140	10070	10020	9950	9900	10045	9925	22	3000	500	7000	10	1	4400000	445	4.20	0.30	12	0.05	2410.00	33693.00	13350	20220725	-24.27	8980	20221013	12.58	10960	-7.76	20230405	9000	12.33	20230103	13350	-24.27	20220725	8980	12.58	20221013	1.51	N	012620	500	22 억		143033	N	N	0	N	00	N
40	20230626	100249	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	10	2	0.10	15972570	1605	11.65	9940	10010	9920	13000	7000	10000	9951.64	3.25	0	-481	10140	10070	10020	9950	9900	10045	9925	22	3000	500	7000	10	1	4400000	440	4.15	0.30	12	0.04	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.51	N	012620	500	22 억		143033	N	N	0	N	00	N
41	20230626	090249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9920	-80	5	-0.80	3606700	363	2.63	9940	9950	9920	13000	7000	10000	9935.10	3.25	0	-20	10140	10070	10020	9950	9900	10045	9925	22	3000	500	7000	10	1	4400000	436	4.12	0.29	12	0.01	2410.00	33693.00	13350	20220725	-25.69	8980	20221013	10.47	10960	-9.49	20230405	9000	10.22	20230103	13350	-25.69	20220725	8980	10.47	20221013	1.51	N	012620	500	22 억		143033	N	N	0	N	00	N
42	20230623	154700	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	-60	5	-0.60	137896520	13768	308.98	10060	10090	9970	13070	7050	10060	10015.57	3.26	0	-287	10133	10096	10053	10016	9973	10115	10035	22	3010	500	7040	10	1	4400000	440	4.15	0.30	12	0.31	2410.00	33693.00	13350	20220725	-25.09	8980	20221013	11.36	10960	-8.76	20230405	9000	11.11	20230103	13350	-25.09	20220725	8980	11.36	20221013	1.51	N	012620	500	22 억		143321	N	N	0	N	00	N
43	20230623	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-70	5	-0.70	101540500	10131	227.36	10060	10090	9970	13070	7050	10060	10022.58	3.26	0	-329	10133	10096	10053	10016	9973	10115	10035	22	3010	500	7040	10	1	4400000	440	4.15	0.30	12	0.23	2410.00	33693.00	13350	20220725	-25.17	8980	20221013	11.25	10960	-8.85	20230405	9000	11.00	20230103	13350	-25.17	20220725	8980	11.25	20221013	1.51	N	012620	500	22 억		143321	N	N	0	N	00	N
44	20230622	160938	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	-50	5	-0.49	44742890	4456	65.13	10010	10090	10010	13140	7080	10110	10041.04	3.27	0	-395	10263	10186	10093	10016	9923	10225	10055	22	3030	500	7070	10	1	4400000	443	4.17	0.30	12	0.10	2410.00	33693.00	13350	20220725	-24.64	8980	20221013	12.03	10960	-8.21	20230405	9000	11.78	20230103	13350	-24.64	20220725	8980	12.03	20221013	1.51	N	012620	500	22 억		143689	N	N	0	N	00	N
45	20230622	150755	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	-50	5	-0.49	38784720	3863	56.46	10010	10090	10010	13140	7080	10110	10040.05	3.27	0	-351	10263	10186	10093	10016	9923	10225	10055	22	3030	500	7070	10	1	4400000	443	4.17	0.30	12	0.09	2410.00	33693.00	13350	20220725	-24.64	8980	20221013	12.03	10960	-8.21	20230405	9000	11.78	20230103	13350	-24.64	20220725	8980	12.03	20221013	1.51	N	012620	500	22 억		143689	N	N	0	N	00	N
46	20230622	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	10050	-60	5	-0.59	37478770	3733	54.56	10010	10090	10010	13140	7080	10110	10039.85	3.27	0	-271	10263	10186	10093	10016	9923	10225	10055	22	3030	500	7070	10	1	4400000	442	4.17	0.30	12	0.08	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.51	N	012620	500	22 억		143689	N	N	0	N	00	N
47	20230622	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	10050	-60	5	-0.59	35387620	3525	51.52	10010	10090	10010	13140	7080	10110	10039.04	3.27	0	-259	10263	10186	10093	10016	9923	10225	10055	22	3030	500	7070	10	1	4400000	442	4.17	0.30	12	0.08	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.51	N	012620	500	22 억		143689	N	N	0	N	00	N
48	20230622	120951	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	-50	5	-0.49	33910270	3378	49.37	10010	10090	10010	13140	7080	10110	10038.56	3.27	0	-252	10263	10186	10093	10016	9923	10225	10055	22	3030	500	7070	10	1	4400000	443	4.17	0.30	12	0.08	2410.00	33693.00	13350	20220725	-24.64	8980	20221013	12.03	10960	-8.21	20230405	9000	11.78	20230103	13350	-24.64	20220725	8980	12.03	20221013	1.51	N	012620	500	22 억		143689	N	N	0	N	00	N
49	20230622	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	10050	-60	5	-0.59	32380970	3226	47.15	10010	10090	10010	13140	7080	10110	10037.50	3.27	0	-247	10263	10186	10093	10016	9923	10225	10055	22	3030	500	7070	10	1	4400000	442	4.17	0.30	12	0.07	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.51	N	012620	500	22 억		143689	N	N	0	N	00	N
50	20230622	100827	57	100.00	KOSDAQ		금속	N	N	N	N		N	10080	-30	5	-0.30	10753510	1072	15.67	10010	10090	10010	13140	7080	10110	10031.26	3.27	0	-247	10263	10186	10093	10016	9923	10225	10055	22	3030	500	7070	10	1	4400000	444	4.18	0.30	12	0.02	2410.00	33693.00	13350	20220725	-24.49	8980	20221013	12.25	10960	-8.03	20230405	9000	12.00	20230103	13350	-24.49	20220725	8980	12.25	20221013	1.51	N	012620	500	22 억		143689	N	N	0	N	00	N
51	20230622	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	-100	5	-0.99	4084370	408	5.96	10010	10020	10010	13140	7080	10110	10010.71	3.27	0	-180	10263	10186	10093	10016	9923	10225	10055	22	3030	500	7070	10	1	4400000	440	4.15	0.30	12	0.01	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.51	N	012620	500	22 억		143689	N	N	0	N	00	N
52	20230621	160702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10110	30	2	0.30	68787120	6842	115.09	10080	10170	10000	13100	7060	10080	10053.66	3.27	0	-317	10153	10116	10063	10026	9973	10135	10045	22	3020	500	7050	10	1	4400000	445	4.20	0.30	12	0.16	2410.00	33693.00	13350	20220725	-24.27	8980	20221013	12.58	10960	-7.76	20230405	9000	12.33	20230103	13350	-24.27	20220725	8980	12.58	20221013	1.50	N	012620	500	22 억		143950	N	N	0	N	00	N
53	20230621	150231	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10050	-30	5	-0.30	62000980	6169	103.77	10080	10170	10000	13100	7060	10080	10050.41	3.27	0	-213	10153	10116	10063	10026	9973	10135	10045	22	3020	500	7050	10	1	4400000	442	4.17	0.30	12	0.14	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.50	N	012620	500	22 억		143950	N	N	0	N	00	N
54	20230621	140204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10060	-20	5	-0.20	48506360	4824	81.14	10080	10170	10000	13100	7060	10080	10055.22	3.27	0	-205	10153	10116	10063	10026	9973	10135	10045	22	3020	500	7050	10	1	4400000	443	4.17	0.30	12	0.11	2410.00	33693.00	13350	20220725	-24.64	8980	20221013	12.03	10960	-8.21	20230405	9000	11.78	20230103	13350	-24.64	20220725	8980	12.03	20221013	1.50	N	012620	500	22 억		143950	N	N	0	N	00	N
55	20230621	130327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10060	-20	5	-0.20	31404510	3123	52.53	10080	10170	10000	13100	7060	10080	10055.88	3.27	0	-204	10153	10116	10063	10026	9973	10135	10045	22	3020	500	7050	10	1	4400000	443	4.17	0.30	12	0.07	2410.00	33693.00	13350	20220725	-24.64	8980	20221013	12.03	10960	-8.21	20230405	9000	11.78	20230103	13350	-24.64	20220725	8980	12.03	20221013	1.50	N	012620	500	22 억		143950	N	N	0	N	00	N
56	20230621	120110	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10050	-30	5	-0.30	23211340	2308	38.82	10080	10170	10000	13100	7060	10080	10056.91	3.27	0	-101	10153	10116	10063	10026	9973	10135	10045	22	3020	500	7050	10	1	4400000	442	4.17	0.30	12	0.05	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.50	N	012620	500	22 억		143950	N	N	0	N	00	N
57	20230621	110725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10060	-20	5	-0.20	21724290	2160	36.33	10080	10170	10000	13100	7060	10080	10057.54	3.27	0	-82	10153	10116	10063	10026	9973	10135	10045	22	3020	500	7050	10	1	4400000	443	4.17	0.30	12	0.05	2410.00	33693.00	13350	20220725	-24.64	8980	20221013	12.03	10960	-8.21	20230405	9000	11.78	20230103	13350	-24.64	20220725	8980	12.03	20221013	1.50	N	012620	500	22 억		143950	N	N	0	N	00	N
58	20230621	100137	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10080	0	3	0.00	14185630	1409	23.70	10080	10170	10000	13100	7060	10080	10067.87	3.27	0	-47	10153	10116	10063	10026	9973	10135	10045	22	3020	500	7050	10	1	4400000	444	4.18	0.30	12	0.03	2410.00	33693.00	13350	20220725	-24.49	8980	20221013	12.25	10960	-8.03	20230405	9000	12.00	20230103	13350	-24.49	20220725	8980	12.25	20221013	1.50	N	012620	500	22 억		143950	N	N	0	N	00	N
59	20230621	090435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10080	0	3	0.00	937440	93	1.56	10080	10080	10080	13100	7060	10080	10080.00	3.27	0	0	10153	10116	10063	10026	9973	10135	10045	22	3020	500	7050	10	1	4400000	444	4.18	0.30	12	0.00	2410.00	33693.00	13350	20220725	-24.49	8980	20221013	12.25	10960	-8.03	20230405	9000	12.00	20230103	13350	-24.49	20220725	8980	12.25	20221013	1.50	N	012620	500	22 억		143950	N	N	0	N	00	N
60	20230620	160615	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10080	30	2	0.30	59713990	5945	81.94	10010	10100	10010	13060	7040	10050	10044.41	3.27	0	-223	10103	10076	10023	9996	9943	10090	10010	22	3010	500	7030	10	1	4400000	444	4.18	0.30	12	0.14	2410.00	33693.00	13350	20220725	-24.49	8980	20221013	12.25	10960	-8.03	20230405	9000	12.00	20230103	13350	-24.49	20220725	8980	12.25	20221013	1.49	N	012620	500	22 억		143898	N	N	0	N	00	N
61	20230620	150230	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10080	30	2	0.30	56992460	5675	78.22	10010	10100	10010	13060	7040	10050	10042.72	3.27	0	-215	10103	10076	10023	9996	9943	10090	10010	22	3010	500	7030	10	1	4400000	444	4.18	0.30	12	0.13	2410.00	33693.00	13350	20220725	-24.49	8980	20221013	12.25	10960	-8.03	20230405	9000	12.00	20230103	13350	-24.49	20220725	8980	12.25	20221013	1.49	N	012620	500	22 억		143898	N	N	0	N	00	N
62	20230620	140136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10090	40	2	0.40	55575860	5534	76.28	10010	10100	10010	13060	7040	10050	10042.62	3.27	0	-170	10103	10076	10023	9996	9943	10090	10010	22	3010	500	7030	10	1	4400000	444	4.19	0.30	12	0.13	2410.00	33693.00	13350	20220725	-24.42	8980	20221013	12.36	10960	-7.94	20230405	9000	12.11	20230103	13350	-24.42	20220725	8980	12.36	20221013	1.49	N	012620	500	22 억		143898	N	N	0	N	00	N
63	20230620	130343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10040	-10	5	-0.10	39297660	3919	54.02	10010	10100	10010	13060	7040	10050	10027.47	3.27	0	-142	10103	10076	10023	9996	9943	10090	10010	22	3010	500	7030	10	1	4400000	442	4.17	0.30	12	0.09	2410.00	33693.00	13350	20220725	-24.79	8980	20221013	11.80	10960	-8.39	20230405	9000	11.56	20230103	13350	-24.79	20220725	8980	11.80	20221013	1.49	N	012620	500	22 억		143898	N	N	0	N	00	N
64	20230620	120612	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10020	-30	5	-0.30	37712320	3761	51.84	10010	10100	10010	13060	7040	10050	10027.21	3.27	0	-93	10103	10076	10023	9996	9943	10090	10010	22	3010	500	7030	10	1	4400000	441	4.16	0.30	12	0.09	2410.00	33693.00	13350	20220725	-24.94	8980	20221013	11.58	10960	-8.58	20230405	9000	11.33	20230103	13350	-24.94	20220725	8980	11.58	20221013	1.49	N	012620	500	22 억		143898	N	N	0	N	00	N
65	20230620	111005	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10010	-40	5	-0.40	32708710	3264	44.99	10010	10100	10010	13060	7040	10050	10021.05	3.27	0	-47	10103	10076	10023	9996	9943	10090	10010	22	3010	500	7030	10	1	4400000	440	4.15	0.30	12	0.07	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.49	N	012620	500	22 억		143898	N	N	0	N	00	N
66	20230620	100734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10010	-40	5	-0.40	10942260	1093	15.07	10010	10030	10010	13060	7040	10050	10011.22	3.27	0	6	10103	10076	10023	9996	9943	10090	10010	22	3010	500	7030	10	1	4400000	440	4.15	0.30	12	0.02	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.49	N	012620	500	22 억		143898	N	N	0	N	00	N
67	20230620	090605	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10030	-20	5	-0.20	861560	86	1.19	10010	10030	10010	13060	7040	10050	10018.14	3.27	0	0	10103	10076	10023	9996	9943	10090	10010	22	3010	500	7030	10	1	4400000	441	4.16	0.30	12	0.00	2410.00	33693.00	13350	20220725	-24.87	8980	20221013	11.69	10960	-8.49	20230405	9000	11.44	20230103	13350	-24.87	20220725	8980	11.69	20221013	1.49	N	012620	500	22 억		143898	N	N	0	N	00	N
68	20230619	160700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10050	0	3	0.00	72636530	7255	154.20	10050	10050	9970	13060	7040	10050	10011.93	3.28	0	-405	10156	10102	10026	9972	9896	10130	10000	22	3010	500	7030	10	1	4400000	442	4.17	0.30	12	0.16	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.50	N	012620	500	22 억		144223	N	N	0	N	00	N
69	20230619	150316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10010	-40	5	-0.40	69562350	6949	147.69	10050	10050	9970	13060	7040	10050	10010.41	3.28	0	-407	10156	10102	10026	9972	9896	10130	10000	22	3010	500	7030	10	1	4400000	440	4.15	0.30	12	0.16	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.50	N	012620	500	22 억		144223	N	N	0	N	00	N
70	20230619	140856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10030	-20	5	-0.20	55108900	5507	117.05	10050	10050	9970	13060	7040	10050	10007.06	3.28	0	-325	10156	10102	10026	9972	9896	10130	10000	22	3010	500	7030	10	1	4400000	441	4.16	0.30	12	0.13	2410.00	33693.00	13350	20220725	-24.87	8980	20221013	11.69	10960	-8.49	20230405	9000	11.44	20230103	13350	-24.87	20220725	8980	11.69	20221013	1.50	N	012620	500	22 억		144223	N	N	0	N	00	N
71	20230619	130842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	-50	5	-0.50	48564030	4854	103.17	10050	10050	9970	13060	7040	10050	10004.95	3.28	0	-324	10156	10102	10026	9972	9896	10130	10000	22	3010	500	7030	10	1	4400000	440	4.15	0.30	12	0.11	2410.00	33693.00	13350	20220725	-25.09	8980	20221013	11.36	10960	-8.76	20230405	9000	11.11	20230103	13350	-25.09	20220725	8980	11.36	20221013	1.50	N	012620	500	22 억		144223	N	N	0	N	00	N
72	20230619	120323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10020	-30	5	-0.30	46513040	4649	98.81	10050	10050	9970	13060	7040	10050	10004.96	3.28	0	-324	10156	10102	10026	9972	9896	10130	10000	22	3010	500	7030	10	1	4400000	441	4.16	0.30	12	0.11	2410.00	33693.00	13350	20220725	-24.94	8980	20221013	11.58	10960	-8.58	20230405	9000	11.33	20230103	13350	-24.94	20220725	8980	11.58	20221013	1.50	N	012620	500	22 억		144223	N	N	0	N	00	N
73	20230619	111041	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9980	-70	5	-0.70	44406750	4438	94.33	10050	10050	9970	13060	7040	10050	10006.03	3.28	0	-323	10156	10102	10026	9972	9896	10130	10000	22	3010	500	7030	10	1	4400000	439	4.14	0.30	12	0.10	2410.00	33693.00	13350	20220725	-25.24	8980	20221013	11.14	10960	-8.94	20230405	9000	10.89	20230103	13350	-25.24	20220725	8980	11.14	20221013	1.50	N	012620	500	22 억		144223	N	N	0	N	00	N
74	20230619	100709	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	-50	5	-0.50	29012060	2898	61.59	10050	10050	10000	13060	7040	10050	10011.06	3.28	0	-31	10156	10102	10026	9972	9896	10130	10000	22	3010	500	7030	10	1	4400000	440	4.15	0.30	12	0.07	2410.00	33693.00	13350	20220725	-25.09	8980	20221013	11.36	10960	-8.76	20230405	9000	11.11	20230103	13350	-25.09	20220725	8980	11.36	20221013	1.50	N	012620	500	22 억		144223	N	N	0	N	00	N
75	20230619	090542	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10050	0	3	0.00	4200630	418	8.88	10050	10050	10040	13060	7040	10050	10049.35	3.28	0	-27	10156	10102	10026	9972	9896	10130	10000	22	3010	500	7030	10	1	4400000	442	4.17	0.30	12	0.01	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.50	N	012620	500	22 억		144223	N	N	0	N	00	N
76	20230616	160441	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10050	40	2	0.40	47188540	4705	57.92	9980	10080	9950	13010	7010	10010	10029.45	3.28	0	-23	10196	10102	9976	9882	9756	10150	9930	22	3000	500	7000	10	1	4400000	442	4.17	0.30	12	0.11	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.50	N	012620	500	22 억		144237	N	N	0	N	00	N
77	20230616	150739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10030	20	2	0.20	43081410	4296	52.89	9980	10080	9950	13010	7010	10010	10028.26	3.28	0	-23	10196	10102	9976	9882	9756	10150	9930	22	3000	500	7000	10	1	4400000	441	4.16	0.30	12	0.10	2410.00	33693.00	13350	20220725	-24.87	8980	20221013	11.69	10960	-8.49	20230405	9000	11.44	20230103	13350	-24.87	20220725	8980	11.69	20221013	1.50	N	012620	500	22 억		144237	N	N	0	N	00	N
78	20230616	140142	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10050	40	2	0.40	38965200	3886	47.84	9980	10080	9950	13010	7010	10010	10027.07	3.28	0	-19	10196	10102	9976	9882	9756	10150	9930	22	3000	500	7000	10	1	4400000	442	4.17	0.30	12	0.09	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.50	N	012620	500	22 억		144237	N	N	0	N	00	N
79	20230616	130648	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10060	50	2	0.50	35567760	3548	43.68	9980	10080	9950	13010	7010	10010	10024.74	3.28	0	-19	10196	10102	9976	9882	9756	10150	9930	22	3000	500	7000	10	1	4400000	443	4.17	0.30	12	0.08	2410.00	33693.00	13350	20220725	-24.64	8980	20221013	12.03	10960	-8.21	20230405	9000	11.78	20230103	13350	-24.64	20220725	8980	12.03	20221013	1.50	N	012620	500	22 억		144237	N	N	0	N	00	N
80	20230616	120236	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10020	10	2	0.10	33286290	3321	40.88	9980	10080	9950	13010	7010	10010	10022.97	3.28	0	-18	10196	10102	9976	9882	9756	10150	9930	22	3000	500	7000	10	1	4400000	441	4.16	0.30	12	0.08	2410.00	33693.00	13350	20220725	-24.94	8980	20221013	11.58	10960	-8.58	20230405	9000	11.33	20230103	13350	-24.94	20220725	8980	11.58	20221013	1.50	N	012620	500	22 억		144237	N	N	0	N	00	N
81	20230616	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10070	60	2	0.60	26333710	2627	32.34	9980	10080	9950	13010	7010	10010	10024.25	3.28	0	-6	10196	10102	9976	9882	9756	10150	9930	22	3000	500	7000	10	1	4400000	443	4.18	0.30	12	0.06	2410.00	33693.00	13350	20220725	-24.57	8980	20221013	12.14	10960	-8.12	20230405	9000	11.89	20230103	13350	-24.57	20220725	8980	12.14	20221013	1.50	N	012620	500	22 억		144237	N	N	0	N	00	N
82	20230616	100403	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9990	-20	5	-0.20	24854370	2479	30.52	9980	10080	9950	13010	7010	10010	10025.97	3.28	0	-6	10196	10102	9976	9882	9756	10150	9930	22	3000	500	7000	10	1	4400000	440	4.15	0.30	12	0.06	2410.00	33693.00	13350	20220725	-25.17	8980	20221013	11.25	10960	-8.85	20230405	9000	11.00	20230103	13350	-25.17	20220725	8980	11.25	20221013	1.50	N	012620	500	22 억		144237	N	N	0	N	00	N
83	20230616	090347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9980	-30	5	-0.30	9431100	945	11.63	9980	9980	9980	13010	7010	10010	9980.00	3.28	0	44	10196	10102	9976	9882	9756	10150	9930	22	3000	500	7000	10	1	4400000	439	4.14	0.30	12	0.02	2410.00	33693.00	13350	20220725	-25.24	8980	20221013	11.14	10960	-8.94	20230405	9000	10.89	20230103	13350	-25.24	20220725	8980	11.14	20221013	1.50	N	012620	500	22 억		144237	N	N	0	N	00	N
84	20230615	151037	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10010	60	2	0.60	77619300	7770	72.49	9900	10070	9850	12930	6970	9950	9989.61	3.28	0	-116	10243	10096	10023	9876	9803	10060	9840	22	2980	500	6960	10	1	4400000	440	4.15	0.30	12	0.18	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.50	N	012620	500	22 억		144362	N	N	0	N	00	N
85	20230615	140229	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9990	40	2	0.40	66799930	6692	62.44	9900	10060	9850	12930	6970	9950	9982.06	3.28	0	-11	10243	10096	10023	9876	9803	10060	9840	22	2980	500	6960	10	1	4400000	440	4.15	0.30	12	0.15	2410.00	33693.00	13350	20220725	-25.17	8980	20221013	11.25	10960	-8.85	20230405	9000	11.00	20230103	13350	-25.17	20220725	8980	11.25	20221013	1.50	N	012620	500	22 억		144362	N	N	0	N	00	N
86	20230615	130534	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9990	40	2	0.40	64580410	6470	60.37	9900	10060	9850	12930	6970	9950	9981.52	3.28	0	-6	10243	10096	10023	9876	9803	10060	9840	22	2980	500	6960	10	1	4400000	440	4.15	0.30	12	0.15	2410.00	33693.00	13350	20220725	-25.17	8980	20221013	11.25	10960	-8.85	20230405	9000	11.00	20230103	13350	-25.17	20220725	8980	11.25	20221013	1.50	N	012620	500	22 억		144362	N	N	0	N	00	N
87	20230615	120946	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10010	60	2	0.60	58540800	5868	54.75	9900	10050	9850	12930	6970	9950	9976.28	3.28	0	14	10243	10096	10023	9876	9803	10060	9840	22	2980	500	6960	10	1	4400000	440	4.15	0.30	12	0.13	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.50	N	012620	500	22 억		144362	N	N	0	N	00	N
88	20230615	110515	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	50	2	0.50	56938420	5708	53.26	9900	10050	9850	12930	6970	9950	9975.20	3.28	0	70	10243	10096	10023	9876	9803	10060	9840	22	2980	500	6960	10	1	4400000	440	4.15	0.30	12	0.13	2410.00	33693.00	13350	20220725	-25.09	8980	20221013	11.36	10960	-8.76	20230405	9000	11.11	20230103	13350	-25.09	20220725	8980	11.36	20221013	1.50	N	012620	500	22 억		144362	N	N	0	N	00	N
89	20230611	184700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10350	160	2	1.57	99359980	9666	181.35	10190	10420	10180	13240	7140	10190	10279.33	3.31	-40	164	10303	10246	10193	10136	10083	10220	10110	22	3050	500	7130	10	1	4400000	455	4.29	0.31	12	0.22	2410.00	33693.00	13350	20220725	-22.47	8980	20221013	15.26	10960	-5.57	20230405	9000	15.00	20230103	13350	-22.47	20220725	8980	15.26	20221013	1.52	N	012620	500	22 억		145463	N	N	0	N	00	N
90	20230611	181125	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10350	160	2	1.57	99359980	9666	181.35	10190	10420	10180	13240	7140	10190	10279.33	3.31	-40	164	10303	10246	10193	10136	10083	10220	10110	22	3050	500	7130	10	1	4400000	455	4.29	0.31	12	0.22	2410.00	33693.00	13350	20220725	-22.47	8980	20221013	15.26	10960	-5.57	20230405	9000	15.00	20230103	13350	-22.47	20220725	8980	15.26	20221013	1.52	N	012620	500	22 억		145463	N	N	0	N	00	N