KissMeData/038010/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	160418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10290	290	2	2.90	3515377340	347472	192.73	10130	10410	9640	13000	7000	10000	10116.93	7.70	0	-23411	10386	10192	9966	9772	9546	10290	9870	45	3000	500	7000	10	1	9000000	926	8.57	1.07	12	3.86	1201.00	9636.00	10450	20230612	-1.53	6020	20220715	70.93	10450	-1.53	20230612	6370	61.54	20230103	10450	-1.53	20230612	6020	70.93	20220715	3.69	N	038010	500	45 억		692731	N	N	0	N	00	N
3	20230630	150421	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10250	250	2	2.50	3384380410	334724	185.66	10130	10410	9640	13000	7000	10000	10110.96	7.70	0	-22273	10386	10192	9966	9772	9546	10290	9870	45	3000	500	7000	10	1	9000000	923	8.53	1.06	12	3.72	1201.00	9636.00	10450	20230612	-1.91	6020	20220715	70.27	10450	-1.91	20230612	6370	60.91	20230103	10450	-1.91	20230612	6020	70.27	20220715	3.69	N	038010	500	45 억		692731	N	N	0	N	00	N
4	20230630	140419	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10260	260	2	2.60	3019456590	299168	165.94	10130	10410	9640	13000	7000	10000	10092.85	7.70	0	-15866	10386	10192	9966	9772	9546	10290	9870	45	3000	500	7000	10	1	9000000	923	8.54	1.06	12	3.32	1201.00	9636.00	10450	20230612	-1.82	6020	20220715	70.43	10450	-1.82	20230612	6370	61.07	20230103	10450	-1.82	20230612	6020	70.43	20220715	3.69	N	038010	500	45 억		692731	N	N	0	N	00	N
5	20230630	130421	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10390	390	2	3.90	2430665050	241873	134.16	10130	10410	9640	13000	7000	10000	10049.34	7.70	0	-16873	10386	10192	9966	9772	9546	10290	9870	45	3000	500	7000	10	1	9000000	935	8.65	1.08	12	2.69	1201.00	9636.00	10450	20230612	-0.57	6020	20220715	72.59	10450	-0.57	20230612	6370	63.11	20230103	10450	-0.57	20230612	6020	72.59	20220715	3.69	N	038010	500	45 억		692731	N	N	0	N	00	N
6	20230630	120418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10120	120	2	1.20	1382068540	139844	77.57	10130	10190	9640	13000	7000	10000	9882.93	7.70	0	-14410	10386	10192	9966	9772	9546	10290	9870	45	3000	500	7000	10	1	9000000	911	8.43	1.05	12	1.55	1201.00	9636.00	10450	20230612	-3.16	6020	20220715	68.11	10450	-3.16	20230612	6370	58.87	20230103	10450	-3.16	20230612	6020	68.11	20220715	3.69	N	038010	500	45 억		692731	N	N	0	N	00	N
7	20230630	110420	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9910	-90	5	-0.90	902274210	92062	51.06	10130	10130	9640	13000	7000	10000	9800.72	7.70	0	-23650	10386	10192	9966	9772	9546	10290	9870	45	3000	500	7000	10	1	9000000	892	8.25	1.03	12	1.02	1201.00	9636.00	10450	20230612	-5.17	6020	20220715	64.62	10450	-5.17	20230612	6370	55.57	20230103	10450	-5.17	20230612	6020	64.62	20220715	3.69	N	038010	500	45 억		692731	N	N	0	N	00	N
8	20230630	100420	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9670	-330	5	-3.30	710273690	72445	40.18	10130	10130	9640	13000	7000	10000	9804.32	7.70	0	-26502	10386	10192	9966	9772	9546	10290	9870	45	3000	500	7000	10	1	9000000	870	8.05	1.00	12	0.80	1201.00	9636.00	10450	20230612	-7.46	6020	20220715	60.63	10450	-7.46	20230612	6370	51.81	20230103	10450	-7.46	20230612	6020	60.63	20220715	3.69	N	038010	500	45 억		692731	N	N	0	N	00	N
9	20230630	090420	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10010	10	2	0.10	99512270	9910	5.50	10130	10130	9940	13000	7000	10000	10041.60	7.70	0	-6485	10386	10192	9966	9772	9546	10290	9870	45	3000	500	7000	10	1	9000000	901	8.33	1.04	12	0.11	1201.00	9636.00	10450	20230612	-4.21	6020	20220715	66.28	10450	-4.21	20230612	6370	57.14	20230103	10450	-4.21	20230612	6020	66.28	20220715	3.69	N	038010	500	45 억		692731	N	N	0	N	00	N
10	20230629	160420	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	260	2	2.67	1790588760	179399	92.69	9740	10160	9740	12660	6820	9740	9981.01	7.63	0	5715	10353	10046	9833	9526	9313	9940	9420	45	2920	500	6810	10	1	9000000	900	8.33	1.04	12	1.99	1201.00	9636.00	10450	20230612	-4.31	6020	20220715	66.11	10450	-4.31	20230612	6370	56.99	20230103	10450	-4.31	20230612	6020	66.11	20220715	4.12	N	038010	500	45 억		686665	N	N	0	N	00	N
11	20230629	150418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9950	210	2	2.16	1724426390	172770	89.26	9740	10160	9740	12660	6820	9740	9981.05	7.63	0	6792	10353	10046	9833	9526	9313	9940	9420	45	2920	500	6810	10	1	9000000	896	8.28	1.03	12	1.92	1201.00	9636.00	10450	20230612	-4.78	6020	20220715	65.28	10450	-4.78	20230612	6370	56.20	20230103	10450	-4.78	20230612	6020	65.28	20220715	4.12	N	038010	500	45 억		686665	N	N	0	N	00	N
12	20230629	140417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	260	2	2.67	1596657860	159924	82.62	9740	10160	9740	12660	6820	9740	9983.85	7.63	0	7946	10353	10046	9833	9526	9313	9940	9420	45	2920	500	6810	10	1	9000000	900	8.33	1.04	12	1.78	1201.00	9636.00	10450	20230612	-4.31	6020	20220715	66.11	10450	-4.31	20230612	6370	56.99	20230103	10450	-4.31	20230612	6020	66.11	20220715	4.12	N	038010	500	45 억		686665	N	N	0	N	00	N
13	20230629	130417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9990	250	2	2.57	1425284090	142843	73.80	9740	10160	9740	12660	6820	9740	9977.98	7.63	0	10472	10353	10046	9833	9526	9313	9940	9420	45	2920	500	6810	10	1	9000000	899	8.32	1.04	12	1.59	1201.00	9636.00	10450	20230612	-4.40	6020	20220715	65.95	10450	-4.40	20230612	6370	56.83	20230103	10450	-4.40	20230612	6020	65.95	20220715	4.12	N	038010	500	45 억		686665	N	N	0	N	00	N
14	20230629	120418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10040	300	2	3.08	1291700070	129502	66.91	9740	10160	9740	12660	6820	9740	9974.36	7.63	0	13240	10353	10046	9833	9526	9313	9940	9420	45	2920	500	6810	10	1	9000000	904	8.36	1.04	12	1.44	1201.00	9636.00	10450	20230612	-3.92	6020	20220715	66.78	10450	-3.92	20230612	6370	57.61	20230103	10450	-3.92	20230612	6020	66.78	20220715	4.12	N	038010	500	45 억		686665	N	N	0	N	00	N
15	20230629	110419	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9960	220	2	2.26	926555270	93206	48.16	9740	10120	9740	12660	6820	9740	9940.94	7.63	0	4653	10353	10046	9833	9526	9313	9940	9420	45	2920	500	6810	10	1	9000000	896	8.29	1.03	12	1.04	1201.00	9636.00	10450	20230612	-4.69	6020	20220715	65.45	10450	-4.69	20230612	6370	56.36	20230103	10450	-4.69	20230612	6020	65.45	20220715	4.12	N	038010	500	45 억		686665	N	N	0	N	00	N
16	20230629	100419	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9950	210	2	2.16	385795580	39149	20.23	9740	9970	9740	12660	6820	9740	9854.54	7.63	0	78	10353	10046	9833	9526	9313	9940	9420	45	2920	500	6810	10	1	9000000	896	8.28	1.03	12	0.43	1201.00	9636.00	10450	20230612	-4.78	6020	20220715	65.28	10450	-4.78	20230612	6370	56.20	20230103	10450	-4.78	20230612	6020	65.28	20220715	4.12	N	038010	500	45 억		686665	N	N	0	N	00	N
17	20230629	090418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9790	50	2	0.51	19019170	1943	1.00	9740	9820	9740	12660	6820	9740	9788.56	7.63	0	-107	10353	10046	9833	9526	9313	9940	9420	45	2920	500	6810	10	1	9000000	881	8.15	1.02	12	0.02	1201.00	9636.00	10450	20230612	-6.32	6020	20220715	62.62	10450	-6.32	20230612	6370	53.69	20230103	10450	-6.32	20230612	6020	62.62	20220715	4.12	N	038010	500	45 억		686665	N	N	0	N	00	N
18	20230628	160414	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9740	20	2	0.21	1907989840	192462	134.08	9750	10140	9620	12630	6810	9720	9913.64	7.52	0	9909	10033	9876	9723	9566	9413	9955	9645	45	2910	500	6800	10	1	9000000	877	8.11	1.01	12	2.14	1201.00	9636.00	10450	20230612	-6.79	6020	20220627	61.79	10450	-6.79	20230612	6370	52.90	20230103	10450	-6.79	20230612	6020	61.79	20220715	4.11	N	038010	500	45 억		677002	N	N	0	N	00	N
19	20230628	150416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9800	80	2	0.82	1831976810	184658	128.64	9750	10140	9620	12630	6810	9720	9920.92	7.52	0	11517	10033	9876	9723	9566	9413	9955	9645	45	2910	500	6800	10	1	9000000	882	8.16	1.02	12	2.05	1201.00	9636.00	10450	20230612	-6.22	6020	20220627	62.79	10450	-6.22	20230612	6370	53.85	20230103	10450	-6.22	20230612	6020	62.79	20220715	4.11	N	038010	500	45 억		677002	N	N	0	N	00	N
20	20230628	140414	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9860	140	2	1.44	1584923270	159533	111.14	9750	10140	9620	12630	6810	9720	9934.77	7.52	0	22090	10033	9876	9723	9566	9413	9955	9645	45	2910	500	6800	10	1	9000000	887	8.21	1.02	12	1.77	1201.00	9636.00	10450	20230612	-5.65	6020	20220627	63.79	10450	-5.65	20230612	6370	54.79	20230103	10450	-5.65	20230612	6020	63.79	20220715	4.11	N	038010	500	45 억		677002	N	N	0	N	00	N
21	20230628	130416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9930	210	2	2.16	1414954570	142348	99.17	9750	10140	9620	12630	6810	9720	9940.11	7.52	0	22894	10033	9876	9723	9566	9413	9955	9645	45	2910	500	6800	10	1	9000000	894	8.27	1.03	12	1.58	1201.00	9636.00	10450	20230612	-4.98	6020	20220627	64.95	10450	-4.98	20230612	6370	55.89	20230103	10450	-4.98	20230612	6020	64.95	20220715	4.11	N	038010	500	45 억		677002	N	N	0	N	00	N
22	20230628	120348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	280	2	2.88	1352056740	136034	94.77	9750	10140	9620	12630	6810	9720	9939.11	7.52	0	24708	10033	9876	9723	9566	9413	9955	9645	45	2910	500	6800	10	1	9000000	900	8.33	1.04	12	1.51	1201.00	9636.00	10450	20230612	-4.31	6020	20220627	66.11	10450	-4.31	20230612	6370	56.99	20230103	10450	-4.31	20230612	6020	66.11	20220715	4.11	N	038010	500	45 억		677002	N	N	0	N	00	N
23	20230628	110419	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10000	280	2	2.88	912713640	92159	64.20	9750	10060	9620	12630	6810	9720	9903.68	7.52	0	11040	10033	9876	9723	9566	9413	9955	9645	45	2910	500	6800	10	1	9000000	900	8.33	1.04	12	1.02	1201.00	9636.00	10450	20230612	-4.31	6020	20220627	66.11	10450	-4.31	20230612	6370	56.99	20230103	10450	-4.31	20230612	6020	66.11	20220715	4.11	N	038010	500	45 억		677002	N	N	0	N	00	N
24	20230628	100418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9720	0	3	0.00	122414810	12595	8.77	9750	9790	9620	12630	6810	9720	9719.32	7.52	0	-5717	10033	9876	9723	9566	9413	9955	9645	45	2910	500	6800	10	1	9000000	875	8.09	1.01	12	0.14	1201.00	9636.00	10450	20230612	-6.99	6020	20220627	61.46	10450	-6.99	20230612	6370	52.59	20230103	10450	-6.99	20230612	6020	61.46	20220715	4.11	N	038010	500	45 억		677002	N	N	0	N	00	N
25	20230628	090415	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9770	50	2	0.51	17753690	1824	1.27	9750	9770	9700	12630	6810	9720	9733.38	7.52	0	-1053	10033	9876	9723	9566	9413	9955	9645	45	2910	500	6800	10	1	9000000	879	8.13	1.01	12	0.02	1201.00	9636.00	10450	20230612	-6.51	6020	20220627	62.29	10450	-6.51	20230612	6370	53.38	20230103	10450	-6.51	20230612	6020	62.29	20220715	4.11	N	038010	500	45 억		677002	N	N	0	N	00	N
26	20230627	160417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9720	110	2	1.14	1387262190	142787	222.89	9610	9880	9570	12490	6730	9610	9715.58	7.47	0	4628	9990	9800	9670	9480	9350	9735	9415	45	2880	500	6720	10	1	9000000	875	8.09	1.01	12	1.59	1201.00	9636.00	10450	20230612	-6.99	5750	20220624	69.04	10450	-6.99	20230612	6370	52.59	20230103	10450	-6.99	20230612	6020	61.46	20220627	4.07	N	038010	500	45 억		672217	N	N	0	N	00	N
27	20230627	150420	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9700	90	2	0.94	1287545520	132504	206.83	9610	9880	9570	12490	6730	9610	9717.03	7.47	0	3608	9990	9800	9670	9480	9350	9735	9415	45	2880	500	6720	10	1	9000000	873	8.08	1.01	12	1.47	1201.00	9636.00	10450	20230612	-7.18	5750	20220624	68.70	10450	-7.18	20230612	6370	52.28	20230103	10450	-7.18	20230612	6020	61.13	20220627	4.07	N	038010	500	45 억		672217	N	N	0	N	00	N
28	20230627	140423	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9730	120	2	1.25	1171497550	120526	188.14	9610	9880	9570	12490	6730	9610	9719.87	7.47	0	1248	9990	9800	9670	9480	9350	9735	9415	45	2880	500	6720	10	1	9000000	876	8.10	1.01	12	1.34	1201.00	9636.00	10450	20230612	-6.89	5750	20220624	69.22	10450	-6.89	20230612	6370	52.75	20230103	10450	-6.89	20230612	6020	61.63	20220627	4.07	N	038010	500	45 억		672217	N	N	0	N	00	N
29	20230627	130422	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9780	170	2	1.77	1141439180	117441	183.32	9610	9880	9570	12490	6730	9610	9719.26	7.47	0	1674	9990	9800	9670	9480	9350	9735	9415	45	2880	500	6720	10	1	9000000	880	8.14	1.01	12	1.30	1201.00	9636.00	10450	20230612	-6.41	5750	20220624	70.09	10450	-6.41	20230612	6370	53.53	20230103	10450	-6.41	20230612	6020	62.46	20220627	4.07	N	038010	500	45 억		672217	N	N	0	N	00	N
30	20230627	120424	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9710	100	2	1.04	1077636170	110896	173.10	9610	9880	9570	12490	6730	9610	9717.54	7.47	0	3828	9990	9800	9670	9480	9350	9735	9415	45	2880	500	6720	10	1	9000000	874	8.08	1.01	12	1.23	1201.00	9636.00	10450	20230612	-7.08	5750	20220624	68.87	10450	-7.08	20230612	6370	52.43	20230103	10450	-7.08	20230612	6020	61.30	20220627	4.07	N	038010	500	45 억		672217	N	N	0	N	00	N
31	20230627	110423	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9640	30	2	0.31	1011025480	104021	162.37	9610	9880	9570	12490	6730	9610	9719.44	7.47	0	5205	9990	9800	9670	9480	9350	9735	9415	45	2880	500	6720	10	1	9000000	868	8.03	1.00	12	1.16	1201.00	9636.00	10450	20230612	-7.75	5750	20220624	67.65	10450	-7.75	20230612	6370	51.33	20230103	10450	-7.75	20230612	6020	60.13	20220627	4.07	N	038010	500	45 억		672217	N	N	0	N	00	N
32	20230627	100414	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9740	130	2	1.35	389878620	40203	62.76	9610	9830	9570	12490	6730	9610	9697.75	7.47	0	10868	9990	9800	9670	9480	9350	9735	9415	45	2880	500	6720	10	1	9000000	877	8.11	1.01	12	0.45	1201.00	9636.00	10450	20230612	-6.79	5750	20220624	69.39	10450	-6.79	20230612	6370	52.90	20230103	10450	-6.79	20230612	6020	61.79	20220627	4.07	N	038010	500	45 억		672217	N	N	0	N	00	N
33	20230627	090417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9600	-10	5	-0.10	20929730	2178	3.40	9610	9700	9600	12490	6730	9610	9609.61	7.47	0	-192	9990	9800	9670	9480	9350	9735	9415	45	2880	500	6720	10	1	9000000	864	7.99	1.00	12	0.02	1201.00	9636.00	10450	20230612	-8.13	5750	20220624	66.96	10450	-8.13	20230612	6370	50.71	20230103	10450	-8.13	20230612	6020	59.47	20220627	4.07	N	038010	500	45 억		672217	N	N	0	N	00	N
34	20230626	160416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9610	-180	5	-1.84	605210550	62999	64.77	9750	9860	9540	12720	6860	9790	9606.66	7.61	0	-13261	10176	9982	9696	9502	9216	9840	9360	45	2930	500	6850	10	1	9000000	865	8.00	1.00	12	0.70	1201.00	9636.00	10450	20230612	-8.04	5750	20220624	67.13	10450	-8.04	20230612	6370	50.86	20230103	10450	-8.04	20230612	6020	59.63	20220627	3.89	N	038010	500	45 억		684920	N	N	0	N	00	N
35	20230626	150419	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9640	-150	5	-1.53	543876280	56621	58.21	9750	9860	9540	12720	6860	9790	9605.56	7.61	0	-13392	10176	9982	9696	9502	9216	9840	9360	45	2930	500	6850	10	1	9000000	868	8.03	1.00	12	0.63	1201.00	9636.00	10450	20230612	-7.75	5750	20220624	67.65	10450	-7.75	20230612	6370	51.33	20230103	10450	-7.75	20230612	6020	60.13	20220627	3.89	N	038010	500	45 억		684920	N	N	0	N	00	N
36	20230626	140418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9570	-220	5	-2.25	389576700	40569	41.71	9750	9860	9540	12720	6860	9790	9602.82	7.61	0	-7520	10176	9982	9696	9502	9216	9840	9360	45	2930	500	6850	10	1	9000000	861	7.97	0.99	12	0.45	1201.00	9636.00	10450	20230612	-8.42	5750	20220624	66.43	10450	-8.42	20230612	6370	50.24	20230103	10450	-8.42	20230612	6020	58.97	20220627	3.89	N	038010	500	45 억		684920	N	N	0	N	00	N
37	20230626	130418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9560	-230	5	-2.35	338881590	35267	36.26	9750	9860	9540	12720	6860	9790	9609.03	7.61	0	-3264	10176	9982	9696	9502	9216	9840	9360	45	2930	500	6850	10	1	9000000	860	7.96	0.99	12	0.39	1201.00	9636.00	10450	20230612	-8.52	5750	20220624	66.26	10450	-8.52	20230612	6370	50.08	20230103	10450	-8.52	20230612	6020	58.80	20220627	3.89	N	038010	500	45 억		684920	N	N	0	N	00	N
38	20230626	120415	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9670	-120	5	-1.23	299170350	31126	32.00	9750	9860	9540	12720	6860	9790	9611.59	7.61	0	-1850	10176	9982	9696	9502	9216	9840	9360	45	2930	500	6850	10	1	9000000	870	8.05	1.00	12	0.35	1201.00	9636.00	10450	20230612	-7.46	5750	20220624	68.17	10450	-7.46	20230612	6370	51.81	20230103	10450	-7.46	20230612	6020	60.63	20220627	3.89	N	038010	500	45 억		684920	N	N	0	N	00	N
39	20230626	110414	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9630	-160	5	-1.63	290884280	30268	31.12	9750	9860	9540	12720	6860	9790	9610.29	7.61	0	-1692	10176	9982	9696	9502	9216	9840	9360	45	2930	500	6850	10	1	9000000	867	8.02	1.00	12	0.34	1201.00	9636.00	10450	20230612	-7.85	5750	20220624	67.48	10450	-7.85	20230612	6370	51.18	20230103	10450	-7.85	20230612	6020	59.97	20220627	3.89	N	038010	500	45 억		684920	N	N	0	N	00	N
40	20230626	100415	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9570	-220	5	-2.25	222696480	23144	23.80	9750	9860	9560	12720	6860	9790	9622.21	7.61	0	-2147	10176	9982	9696	9502	9216	9840	9360	45	2930	500	6850	10	1	9000000	861	7.97	0.99	12	0.26	1201.00	9636.00	10450	20230612	-8.42	5750	20220624	66.43	10450	-8.42	20230612	6370	50.24	20230103	10450	-8.42	20230612	6020	58.97	20220627	3.89	N	038010	500	45 억		684920	N	N	0	N	00	N
41	20230626	090416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9810	20	2	0.20	30681370	3157	3.25	9750	9860	9670	12720	6860	9790	9718.52	7.61	0	706	10176	9982	9696	9502	9216	9840	9360	45	2930	500	6850	10	1	9000000	883	8.17	1.02	12	0.04	1201.00	9636.00	10450	20230612	-6.12	5750	20220624	70.61	10450	-6.12	20230612	6370	54.00	20230103	10450	-6.12	20230612	6020	62.96	20220627	3.89	N	038010	500	45 억		684920	N	N	0	N	00	N
42	20230623	162324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9790	30	2	0.31	924346360	96387	75.92	9800	9890	9410	12680	6840	9760	9589.61	7.83	0	-20835	10226	9992	9706	9472	9186	10110	9590	45	2920	500	6830	10	1	9000000	881	8.15	1.02	12	1.07	1201.00	9636.00	10450	20230612	-6.32	5750	20220624	70.26	10450	-6.32	20230612	6370	53.69	20230103	10450	-6.32	20230612	5750	70.26	20220624	4.07	N	038010	500	45 억		704873	N	N	0	N	00	N
43	20230623	140333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9670	-90	5	-0.92	703587200	73728	58.07	9800	9890	9410	12680	6840	9760	9543.01	7.83	0	-21958	10226	9992	9706	9472	9186	10110	9590	45	2920	500	6830	10	1	9000000	870	8.05	1.00	12	0.82	1201.00	9636.00	10450	20230612	-7.46	5750	20220624	68.17	10450	-7.46	20230612	6370	51.81	20230103	10450	-7.46	20230612	5750	68.17	20220624	4.07	N	038010	500	45 억		704873	N	N	0	N	00	N
44	20230622	160513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9760	140	2	1.46	1233886110	126541	75.56	9520	9940	9420	12500	6740	9620	9750.88	7.84	0	2019	10133	9876	9633	9376	9133	10005	9505	45	2880	500	6730	10	1	9000000	878	8.13	1.01	12	1.41	1201.00	9636.00	10450	20230612	-6.60	5750	20220624	69.74	10450	-6.60	20230612	6370	53.22	20230103	10450	-6.60	20230612	5750	69.74	20220624	4.02	N	038010	500	45 억		705672	N	N	0	N	00	N
45	20230622	150618	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9770	150	2	1.56	1098745310	112668	67.28	9520	9940	9420	12500	6740	9620	9752.06	7.84	0	7231	10133	9876	9633	9376	9133	10005	9505	45	2880	500	6730	10	1	9000000	879	8.13	1.01	12	1.25	1201.00	9636.00	10450	20230612	-6.51	5750	20220624	69.91	10450	-6.51	20230612	6370	53.38	20230103	10450	-6.51	20230612	5750	69.91	20220624	4.02	N	038010	500	45 억		705672	N	N	0	N	00	N
46	20230622	140516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9790	170	2	1.77	1011046490	103657	61.90	9520	9940	9420	12500	6740	9620	9753.77	7.84	0	9740	10133	9876	9633	9376	9133	10005	9505	45	2880	500	6730	10	1	9000000	881	8.15	1.02	12	1.15	1201.00	9636.00	10450	20230612	-6.32	5750	20220624	70.26	10450	-6.32	20230612	6370	53.69	20230103	10450	-6.32	20230612	5750	70.26	20220624	4.02	N	038010	500	45 억		705672	N	N	0	N	00	N
47	20230622	130913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9850	230	2	2.39	878045440	90162	53.84	9520	9940	9420	12500	6740	9620	9738.53	7.84	0	9003	10133	9876	9633	9376	9133	10005	9505	45	2880	500	6730	10	1	9000000	887	8.20	1.02	12	1.00	1201.00	9636.00	10450	20230612	-5.74	5750	20220624	71.30	10450	-5.74	20230612	6370	54.63	20230103	10450	-5.74	20230612	5750	71.30	20220624	4.02	N	038010	500	45 억		705672	N	N	0	N	00	N
48	20230622	120430	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9850	230	2	2.39	739307440	75971	45.37	9520	9940	9420	12500	6740	9620	9731.44	7.84	0	9519	10133	9876	9633	9376	9133	10005	9505	45	2880	500	6730	10	1	9000000	887	8.20	1.02	12	0.84	1201.00	9636.00	10450	20230612	-5.74	5750	20220624	71.30	10450	-5.74	20230612	6370	54.63	20230103	10450	-5.74	20230612	5750	71.30	20220624	4.02	N	038010	500	45 억		705672	N	N	0	N	00	N
49	20230622	110432	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9700	80	2	0.83	293652140	30714	18.34	9520	9700	9420	12500	6740	9620	9560.86	7.84	0	-3624	10133	9876	9633	9376	9133	10005	9505	45	2880	500	6730	10	1	9000000	873	8.08	1.01	12	0.34	1201.00	9636.00	10450	20230612	-7.18	5750	20220624	68.70	10450	-7.18	20230612	6370	52.28	20230103	10450	-7.18	20230612	5750	68.70	20220624	4.02	N	038010	500	45 억		705672	N	N	0	N	00	N
50	20230622	101007	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9550	-70	5	-0.73	230587490	24137	14.41	9520	9690	9420	12500	6740	9620	9553.28	7.84	0	-2870	10133	9876	9633	9376	9133	10005	9505	45	2880	500	6730	10	1	9000000	860	7.95	0.99	12	0.27	1201.00	9636.00	10450	20230612	-8.61	5750	20220624	66.09	10450	-8.61	20230612	6370	49.92	20230103	10450	-8.61	20230612	5750	66.09	20220624	4.02	N	038010	500	45 억		705672	N	N	0	N	00	N
51	20230622	090230	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9550	-70	5	-0.73	16599770	1740	1.04	9520	9560	9520	12500	6740	9620	9540.10	7.84	0	148	10133	9876	9633	9376	9133	10005	9505	45	2880	500	6730	10	1	9000000	860	7.95	0.99	12	0.02	1201.00	9636.00	10450	20230612	-8.61	5750	20220624	66.09	10450	-8.61	20230612	6370	49.92	20230103	10450	-8.61	20230612	5750	66.09	20220624	4.02	N	038010	500	45 억		705672	N	N	0	N	00	N
52	20230621	160114	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9620	160	2	1.69	1587321220	164962	95.11	9500	9890	9390	12290	6630	9460	9622.35	7.52	0	25474	10186	9822	9636	9272	9086	9730	9180	45	2830	500	6620	10	1	9000000	866	8.01	1.00	12	1.83	1201.00	9636.00	10450	20230612	-7.94	5750	20220624	67.30	10450	-7.94	20230612	6370	51.02	20230103	10450	-7.94	20230612	5750	67.30	20220624	3.94	N	038010	500	45 억		677117	N	N	0	N	00	N
53	20230621	150505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9660	200	2	2.11	1538127830	159857	92.17	9500	9890	9390	12290	6630	9460	9621.90	7.52	0	26496	10186	9822	9636	9272	9086	9730	9180	45	2830	500	6620	10	1	9000000	869	8.04	1.00	12	1.78	1201.00	9636.00	10450	20230612	-7.56	5750	20220624	68.00	10450	-7.56	20230612	6370	51.65	20230103	10450	-7.56	20230612	5750	68.00	20220624	3.94	N	038010	500	45 억		677117	N	N	0	N	00	N
54	20230621	140452	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9740	280	2	2.96	1453814150	151167	87.16	9500	9890	9390	12290	6630	9460	9617.27	7.52	0	29737	10186	9822	9636	9272	9086	9730	9180	45	2830	500	6620	10	1	9000000	877	8.11	1.01	12	1.68	1201.00	9636.00	10450	20230612	-6.79	5750	20220624	69.39	10450	-6.79	20230612	6370	52.90	20230103	10450	-6.79	20230612	5750	69.39	20220624	3.94	N	038010	500	45 억		677117	N	N	0	N	00	N
55	20230621	130505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9790	330	2	3.49	1327670020	138233	79.70	9500	9890	9390	12290	6630	9460	9604.58	7.52	0	29489	10186	9822	9636	9272	9086	9730	9180	45	2830	500	6620	10	1	9000000	881	8.15	1.02	12	1.54	1201.00	9636.00	10450	20230612	-6.32	5750	20220624	70.26	10450	-6.32	20230612	6370	53.69	20230103	10450	-6.32	20230612	5750	70.26	20220624	3.94	N	038010	500	45 억		677117	N	N	0	N	00	N
56	20230621	120540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9730	270	2	2.85	1029781150	107879	62.20	9500	9830	9390	12290	6630	9460	9545.71	7.52	0	30130	10186	9822	9636	9272	9086	9730	9180	45	2830	500	6620	10	1	9000000	876	8.10	1.01	12	1.20	1201.00	9636.00	10450	20230612	-6.89	5750	20220624	69.22	10450	-6.89	20230612	6370	52.75	20230103	10450	-6.89	20230612	5750	69.22	20220624	3.94	N	038010	500	45 억		677117	N	N	0	N	00	N
57	20230621	110750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9830	370	2	3.91	929933560	97600	56.27	9500	9830	9390	12290	6630	9460	9528.01	7.52	0	28147	10186	9822	9636	9272	9086	9730	9180	45	2830	500	6620	10	1	9000000	885	8.18	1.02	12	1.08	1201.00	9636.00	10450	20230612	-5.93	5750	20220624	70.96	10450	-5.93	20230612	6370	54.32	20230103	10450	-5.93	20230612	5750	70.96	20220624	3.94	N	038010	500	45 억		677117	N	N	0	N	00	N
58	20230621	100313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9500	40	2	0.42	335770660	35393	20.41	9500	9560	9390	12290	6630	9460	9486.92	7.52	0	1835	10186	9822	9636	9272	9086	9730	9180	45	2830	500	6620	10	1	9000000	855	7.91	0.99	12	0.39	1201.00	9636.00	10450	20230612	-9.09	5750	20220624	65.22	10450	-9.09	20230612	6370	49.14	20230103	10450	-9.09	20230612	5750	65.22	20220624	3.94	N	038010	500	45 억		677117	N	N	0	N	00	N
59	20230621	090108	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9460	0	3	0.00	32813600	3455	1.99	9500	9500	9460	12290	6630	9460	9497.42	7.52	0	0	10186	9822	9636	9272	9086	9730	9180	45	2830	500	6620	10	1	9000000	851	7.88	0.98	12	0.04	1201.00	9636.00	10450	20230612	-9.47	5750	20220624	64.52	10450	-9.47	20230612	6370	48.51	20230103	10450	-9.47	20230612	5750	64.52	20220624	3.94	N	038010	500	45 억		677117	N	N	0	N	00	N
60	20230620	160132	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9460	-430	5	-4.35	1655326070	171809	88.00	9890	10000	9450	12850	6930	9890	9636.45	7.68	0	-14792	10470	10180	9810	9520	9150	10325	9665	45	2960	500	6920	10	1	9000000	851	7.88	0.98	12	1.91	1201.00	9636.00	10450	20230612	-9.47	5750	20220624	64.52	10450	-9.47	20230612	6370	48.51	20230103	10450	-9.47	20230612	5750	64.52	20220624	3.95	N	038010	500	45 억		691537	N	N	0	N	00	N
61	20230620	150258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9520	-370	5	-3.74	1440509720	149154	76.40	9890	10000	9470	12850	6930	9890	9657.87	7.68	0	-14365	10470	10180	9810	9520	9150	10325	9665	45	2960	500	6920	10	1	9000000	857	7.93	0.99	12	1.66	1201.00	9636.00	10450	20230612	-8.90	5750	20220624	65.57	10450	-8.90	20230612	6370	49.45	20230103	10450	-8.90	20230612	5750	65.57	20220624	3.95	N	038010	500	45 억		691537	N	N	0	N	00	N
62	20230620	140321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9510	-380	5	-3.84	1380490090	142852	73.17	9890	10000	9470	12850	6930	9890	9663.78	7.68	0	-13559	10470	10180	9810	9520	9150	10325	9665	45	2960	500	6920	10	1	9000000	856	7.92	0.99	12	1.59	1201.00	9636.00	10450	20230612	-9.00	5750	20220624	65.39	10450	-9.00	20230612	6370	49.29	20230103	10450	-9.00	20230612	5750	65.39	20220624	3.95	N	038010	500	45 억		691537	N	N	0	N	00	N
63	20230620	130132	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9580	-310	5	-3.13	1177523510	121539	62.25	9890	10000	9470	12850	6930	9890	9688.44	7.68	0	-13277	10470	10180	9810	9520	9150	10325	9665	45	2960	500	6920	10	1	9000000	862	7.98	0.99	12	1.35	1201.00	9636.00	10450	20230612	-8.33	5750	20220624	66.61	10450	-8.33	20230612	6370	50.39	20230103	10450	-8.33	20230612	5750	66.61	20220624	3.95	N	038010	500	45 억		691537	N	N	0	N	00	N
64	20230620	120838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9580	-310	5	-3.13	986711000	101524	52.00	9890	10000	9480	12850	6930	9890	9718.99	7.68	0	-8376	10470	10180	9810	9520	9150	10325	9665	45	2960	500	6920	10	1	9000000	862	7.98	0.99	12	1.13	1201.00	9636.00	10450	20230612	-8.33	5750	20220624	66.61	10450	-8.33	20230612	6370	50.39	20230103	10450	-8.33	20230612	5750	66.61	20220624	3.95	N	038010	500	45 억		691537	N	N	0	N	00	N
65	20230620	110134	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9770	-120	5	-1.21	568538930	57974	29.70	9890	10000	9700	12850	6930	9890	9806.79	7.68	0	-9749	10470	10180	9810	9520	9150	10325	9665	45	2960	500	6920	10	1	9000000	879	8.13	1.01	12	0.64	1201.00	9636.00	10450	20230612	-6.51	5750	20220624	69.91	10450	-6.51	20230612	6370	53.38	20230103	10450	-6.51	20230612	5750	69.91	20220624	3.95	N	038010	500	45 억		691537	N	N	0	N	00	N
66	20230620	100651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9820	-70	5	-0.71	439582600	44757	22.93	9890	10000	9700	12850	6930	9890	9821.54	7.68	0	-5145	10470	10180	9810	9520	9150	10325	9665	45	2960	500	6920	10	1	9000000	884	8.18	1.02	12	0.50	1201.00	9636.00	10450	20230612	-6.03	5750	20220624	70.78	10450	-6.03	20230612	6370	54.16	20230103	10450	-6.03	20230612	5750	70.78	20220624	3.95	N	038010	500	45 억		691537	N	N	0	N	00	N
67	20230620	090658	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9960	70	2	0.71	80125060	8074	4.14	9890	10000	9850	12850	6930	9890	9923.84	7.68	0	-3648	10470	10180	9810	9520	9150	10325	9665	45	2960	500	6920	10	1	9000000	896	8.29	1.03	12	0.09	1201.00	9636.00	10450	20230612	-4.69	5750	20220624	73.22	10450	-4.69	20230612	6370	56.36	20230103	10450	-4.69	20230612	5750	73.22	20220624	3.95	N	038010	500	45 억		691537	N	N	0	N	00	N
68	20230619	160202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9890	290	2	3.02	1907371540	194721	207.13	9660	10100	9440	12480	6720	9600	9795.41	7.63	0	2619	9986	9792	9596	9402	9206	9890	9500	45	2880	500	6720	10	1	9000000	890	8.23	1.03	12	2.16	1201.00	9636.00	10450	20230612	-5.36	5750	20220624	72.00	10450	-5.36	20230612	6370	55.26	20230103	10450	-5.36	20230612	5750	72.00	20220624	4.03	N	038010	500	45 억		687038	N	N	0	N	00	N
69	20230619	150217	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9940	340	2	3.54	1746464920	178433	189.80	9660	10100	9440	12480	6720	9600	9787.79	7.63	0	4331	9986	9792	9596	9402	9206	9890	9500	45	2880	500	6720	10	1	9000000	895	8.28	1.03	12	1.98	1201.00	9636.00	10450	20230612	-4.88	5750	20220624	72.87	10450	-4.88	20230612	6370	56.04	20230103	10450	-4.88	20230612	5750	72.87	20220624	4.03	N	038010	500	45 억		687038	N	N	0	N	00	N
70	20230619	140313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9860	260	2	2.71	1137018640	117411	124.89	9660	9960	9440	12480	6720	9600	9684.09	7.63	0	8399	9986	9792	9596	9402	9206	9890	9500	45	2880	500	6720	10	1	9000000	887	8.21	1.02	12	1.30	1201.00	9636.00	10450	20230612	-5.65	5750	20220624	71.48	10450	-5.65	20230612	6370	54.79	20230103	10450	-5.65	20230612	5750	71.48	20220624	4.03	N	038010	500	45 억		687038	N	N	0	N	00	N
71	20230619	131002	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9860	260	2	2.71	900168810	93425	99.38	9660	9960	9440	12480	6720	9600	9635.20	7.63	0	11779	9986	9792	9596	9402	9206	9890	9500	45	2880	500	6720	10	1	9000000	887	8.21	1.02	12	1.04	1201.00	9636.00	10450	20230612	-5.65	5750	20220624	71.48	10450	-5.65	20230612	6370	54.79	20230103	10450	-5.65	20230612	5750	71.48	20220624	4.03	N	038010	500	45 억		687038	N	N	0	N	00	N
72	20230619	120732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9720	120	2	1.25	729835010	76095	80.94	9660	9780	9440	12480	6720	9600	9591.10	7.63	0	8139	9986	9792	9596	9402	9206	9890	9500	45	2880	500	6720	10	1	9000000	875	8.09	1.01	12	0.85	1201.00	9636.00	10450	20230612	-6.99	5750	20220624	69.04	10450	-6.99	20230612	6370	52.59	20230103	10450	-6.99	20230612	5750	69.04	20220624	4.03	N	038010	500	45 억		687038	N	N	0	N	00	N
73	20230619	110954	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9610	10	2	0.10	627391290	65533	69.71	9660	9780	9440	12480	6720	9600	9573.67	7.63	0	4367	9986	9792	9596	9402	9206	9890	9500	45	2880	500	6720	10	1	9000000	865	8.00	1.00	12	0.73	1201.00	9636.00	10450	20230612	-8.04	5750	20220624	67.13	10450	-8.04	20230612	6370	50.86	20230103	10450	-8.04	20230612	5750	67.13	20220624	4.03	N	038010	500	45 억		687038	N	N	0	N	00	N
74	20230619	100436	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9560	-40	5	-0.42	495025460	51797	55.10	9660	9780	9440	12480	6720	9600	9557.03	7.63	0	1512	9986	9792	9596	9402	9206	9890	9500	45	2880	500	6720	10	1	9000000	860	7.96	0.99	12	0.58	1201.00	9636.00	10450	20230612	-8.52	5750	20220624	66.26	10450	-8.52	20230612	6370	50.08	20230103	10450	-8.52	20230612	5750	66.26	20220624	4.03	N	038010	500	45 억		687038	N	N	0	N	00	N
75	20230619	090553	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9620	20	2	0.21	53892260	5591	5.95	9660	9780	9600	12480	6720	9600	9639.11	7.63	0	-3100	9986	9792	9596	9402	9206	9890	9500	45	2880	500	6720	10	1	9000000	866	8.01	1.00	12	0.06	1201.00	9636.00	10450	20230612	-7.94	5750	20220624	67.30	10450	-7.94	20230612	6370	51.02	20230103	10450	-7.94	20230612	5750	67.30	20220624	4.03	N	038010	500	45 억		687038	N	N	0	N	00	N
76	20230616	160456	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9600	10	2	0.10	895661370	93430	92.67	9500	9790	9400	12460	6720	9590	9586.43	7.67	0	-3432	9943	9766	9583	9406	9223	9855	9495	45	2870	500	6710	10	1	9000000	864	7.99	1.00	12	1.04	1201.00	9636.00	10450	20230612	-8.13	5750	20220624	66.96	10450	-8.13	20230612	6370	50.71	20230103	10450	-8.13	20230612	5750	66.96	20220624	4.00	N	038010	500	45 억		689894	N	N	0	N	00	N
77	20230616	151041	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9640	50	2	0.52	874059940	91181	90.44	9500	9790	9400	12460	6720	9590	9585.99	7.67	0	-3148	9943	9766	9583	9406	9223	9855	9495	45	2870	500	6710	10	1	9000000	868	8.03	1.00	12	1.01	1201.00	9636.00	10450	20230612	-7.75	5750	20220624	67.65	10450	-7.75	20230612	6370	51.33	20230103	10450	-7.75	20230612	5750	67.65	20220624	4.00	N	038010	500	45 억		689894	N	N	0	N	00	N
78	20230616	140241	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9690	100	2	1.04	768042490	80176	79.53	9500	9790	9400	12460	6720	9590	9579.46	7.67	0	-3448	9943	9766	9583	9406	9223	9855	9495	45	2870	500	6710	10	1	9000000	872	8.07	1.01	12	0.89	1201.00	9636.00	10450	20230612	-7.27	5750	20220624	68.52	10450	-7.27	20230612	6370	52.12	20230103	10450	-7.27	20230612	5750	68.52	20220624	4.00	N	038010	500	45 억		689894	N	N	0	N	00	N
79	20230616	130826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9680	90	2	0.94	697099790	72834	72.24	9500	9790	9400	12460	6720	9590	9571.08	7.67	0	-3448	9943	9766	9583	9406	9223	9855	9495	45	2870	500	6710	10	1	9000000	871	8.06	1.00	12	0.81	1201.00	9636.00	10450	20230612	-7.37	5750	20220624	68.35	10450	-7.37	20230612	6370	51.96	20230103	10450	-7.37	20230612	5750	68.35	20220624	4.00	N	038010	500	45 억		689894	N	N	0	N	00	N
80	20230616	120736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9760	170	2	1.77	643595960	67339	66.79	9500	9760	9400	12460	6720	9590	9557.55	7.67	0	-3239	9943	9766	9583	9406	9223	9855	9495	45	2870	500	6710	10	1	9000000	878	8.13	1.01	12	0.75	1201.00	9636.00	10450	20230612	-6.60	5750	20220624	69.74	10450	-6.60	20230612	6370	53.22	20230103	10450	-6.60	20230612	5750	69.74	20220624	4.00	N	038010	500	45 억		689894	N	N	0	N	00	N
81	20230616	110142	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9720	130	2	1.36	537796100	56427	55.97	9500	9730	9400	12460	6720	9590	9530.83	7.67	0	-5630	9943	9766	9583	9406	9223	9855	9495	45	2870	500	6710	10	1	9000000	875	8.09	1.01	12	0.63	1201.00	9636.00	10450	20230612	-6.99	5750	20220624	69.04	10450	-6.99	20230612	6370	52.59	20230103	10450	-6.99	20230612	5750	69.04	20220624	4.00	N	038010	500	45 억		689894	N	N	0	N	00	N
82	20230616	101001	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9510	-80	5	-0.83	366336180	38678	38.36	9500	9540	9400	12460	6720	9590	9471.44	7.67	0	-2064	9943	9766	9583	9406	9223	9855	9495	45	2870	500	6710	10	1	9000000	856	7.92	0.99	12	0.43	1201.00	9636.00	10450	20230612	-9.00	5750	20220624	65.39	10450	-9.00	20230612	6370	49.29	20230103	10450	-9.00	20230612	5750	65.39	20220624	4.00	N	038010	500	45 억		689894	N	N	0	N	00	N
83	20230616	090129	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9500	-90	5	-0.94	59422500	6255	6.20	9500	9500	9500	12460	6720	9590	9500.00	7.67	0	412	9943	9766	9583	9406	9223	9855	9495	45	2870	500	6710	10	1	9000000	855	7.91	0.99	12	0.07	1201.00	9636.00	10450	20230612	-9.09	5750	20220624	65.22	10450	-9.09	20230612	6370	49.14	20230103	10450	-9.09	20230612	5750	65.22	20220624	4.00	N	038010	500	45 억		689894	N	N	0	N	00	N
84	20230615	150916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9530	100	2	1.06	915510970	95632	48.79	9450	9760	9400	12250	6610	9430	9573.27	7.61	0	2491	10250	9840	9590	9180	8930	9715	9055	45	2820	500	6600	10	1	9000000	858	7.94	0.99	12	1.06	1201.00	9636.00	10450	20230612	-8.80	5750	20220624	65.74	10450	-8.80	20230612	6370	49.61	20230103	10450	-8.80	20230612	5750	65.74	20220624	4.14	N	038010	500	45 억		684454	N	N	0	N	00	N
85	20230615	140437	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9660	230	2	2.44	764185070	79854	40.74	9450	9760	9400	12250	6610	9430	9569.78	7.61	0	8122	10250	9840	9590	9180	8930	9715	9055	45	2820	500	6600	10	1	9000000	869	8.04	1.00	12	0.89	1201.00	9636.00	10450	20230612	-7.56	5750	20220624	68.00	10450	-7.56	20230612	6370	51.65	20230103	10450	-7.56	20230612	5750	68.00	20220624	4.14	N	038010	500	45 억		684454	N	N	0	N	00	N
86	20230615	130408	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9630	200	2	2.12	643451960	67301	34.34	9450	9760	9400	12250	6610	9430	9560.81	7.61	0	10912	10250	9840	9590	9180	8930	9715	9055	45	2820	500	6600	10	1	9000000	867	8.02	1.00	12	0.75	1201.00	9636.00	10450	20230612	-7.85	5750	20220624	67.48	10450	-7.85	20230612	6370	51.18	20230103	10450	-7.85	20230612	5750	67.48	20220624	4.14	N	038010	500	45 억		684454	N	N	0	N	00	N
87	20230615	120942	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9490	60	2	0.64	595203460	62253	31.76	9450	9760	9400	12250	6610	9430	9561.04	7.61	0	9685	10250	9840	9590	9180	8930	9715	9055	45	2820	500	6600	10	1	9000000	854	7.90	0.98	12	0.69	1201.00	9636.00	10450	20230612	-9.19	5750	20220624	65.04	10450	-9.19	20230612	6370	48.98	20230103	10450	-9.19	20230612	5750	65.04	20220624	4.14	N	038010	500	45 억		684454	N	N	0	N	00	N
88	20230615	110758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9500	70	2	0.74	449663040	46861	23.91	9450	9760	9400	12250	6610	9430	9595.68	7.61	0	628	10250	9840	9590	9180	8930	9715	9055	45	2820	500	6600	10	1	9000000	855	7.91	0.99	12	0.52	1201.00	9636.00	10450	20230612	-9.09	5750	20220624	65.22	10450	-9.09	20230612	6370	49.14	20230103	10450	-9.09	20230612	5750	65.22	20220624	4.14	N	038010	500	45 억		684454	N	N	0	N	00	N
89	20230611	184457	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9640	290	2	3.10	2515009460	261884	175.46	9420	9730	9420	12150	6550	9350	9603.39	7.15	-5591	-4817	9750	9550	9230	9030	8710	9650	9130	45	2800	500	6540	10	1	9000000	868	8.03	1.00	12	2.91	1201.00	9636.00	10000	20220825	-3.60	5750	20220624	67.65	9730	-0.92	20230609	6370	51.33	20230103	10000	-3.60	20220825	5750	67.65	20220624	3.21	N	038010	500	45 억		643920	N	N	0	N	00	N