KissMeData/054540/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	160513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	140	2	3.52	260102825	63786	98.39	3975	4145	3960	5170	2790	3980	4077.66	4.96	0	14950	4196	4087	4021	3912	3846	4055	3880	75	1190	500	2460	5	1	13000000	536	-6.51	0.80	12	0.49	-633.00	5140.00	6170	20220819	-33.23	3390	20230314	21.53	4550	-9.45	20230109	3390	21.53	20230314	6170	-33.23	20220819	3390	21.53	20230314	3.45	N	054540	500	75 억		645367	N	N	0	N	00	N
3	20230630	150517	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	150	2	3.77	245257645	60185	92.83	3975	4145	3960	5170	2790	3980	4075.06	4.96	0	13059	4196	4087	4021	3912	3846	4055	3880	75	1190	500	2460	5	1	13000000	537	-6.52	0.80	12	0.46	-633.00	5140.00	6170	20220819	-33.06	3390	20230314	21.83	4550	-9.23	20230109	3390	21.83	20230314	6170	-33.06	20220819	3390	21.83	20230314	3.45	N	054540	500	75 억		645367	N	N	0	N	00	N
4	20230630	140514	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	125	2	3.14	189871125	46755	72.12	3975	4125	3960	5170	2790	3980	4060.98	4.96	0	9480	4196	4087	4021	3912	3846	4055	3880	75	1190	500	2460	5	1	13000000	534	-6.48	0.80	12	0.36	-633.00	5140.00	6170	20220819	-33.47	3390	20230314	21.09	4550	-9.78	20230109	3390	21.09	20230314	6170	-33.47	20220819	3390	21.09	20230314	3.45	N	054540	500	75 억		645367	N	N	0	N	00	N
5	20230630	130516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4100	120	2	3.02	162637110	40129	61.90	3975	4125	3960	5170	2790	3980	4052.86	4.96	0	6514	4196	4087	4021	3912	3846	4055	3880	75	1190	500	2460	5	1	13000000	533	-6.48	0.80	12	0.31	-633.00	5140.00	6170	20220819	-33.55	3390	20230314	20.94	4550	-9.89	20230109	3390	20.94	20230314	6170	-33.55	20220819	3390	20.94	20230314	3.45	N	054540	500	75 억		645367	N	N	0	N	00	N
6	20230630	120512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	115	2	2.89	137971250	34104	52.60	3975	4125	3960	5170	2790	3980	4045.60	4.96	0	2326	4196	4087	4021	3912	3846	4055	3880	75	1190	500	2460	5	1	13000000	532	-6.47	0.80	12	0.26	-633.00	5140.00	6170	20220819	-33.63	3390	20230314	20.80	4550	-10.00	20230109	3390	20.80	20230314	6170	-33.63	20220819	3390	20.80	20230314	3.45	N	054540	500	75 억		645367	N	N	0	N	00	N
7	20230630	110514	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	85	2	2.14	73661380	18336	28.28	3975	4080	3960	5170	2790	3980	4017.31	4.96	0	-2178	4196	4087	4021	3912	3846	4055	3880	75	1190	500	2460	5	1	13000000	528	-6.42	0.79	12	0.14	-633.00	5140.00	6170	20220819	-34.12	3390	20230314	19.91	4550	-10.66	20230109	3390	19.91	20230314	6170	-34.12	20220819	3390	19.91	20230314	3.45	N	054540	500	75 억		645367	N	N	0	N	00	N
8	20230630	100514	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	70	2	1.76	50151655	12560	19.37	3975	4060	3960	5170	2790	3980	3992.97	4.96	0	-1502	4196	4087	4021	3912	3846	4055	3880	75	1190	500	2460	5	1	13000000	527	-6.40	0.79	12	0.10	-633.00	5140.00	6170	20220819	-34.36	3390	20230314	19.47	4550	-10.99	20230109	3390	19.47	20230314	6170	-34.36	20220819	3390	19.47	20230314	3.45	N	054540	500	75 억		645367	N	N	0	N	00	N
9	20230630	090516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	-15	5	-0.38	5268300	1327	2.05	3975	3975	3965	5170	2790	3980	3970.08	4.96	0	285	4196	4087	4021	3912	3846	4055	3880	75	1190	500	2460	5	1	13000000	515	-6.26	0.77	12	0.01	-633.00	5140.00	6170	20220819	-35.74	3390	20230314	16.96	4550	-12.86	20230109	3390	16.96	20230314	6170	-35.74	20220819	3390	16.96	20230314	3.45	N	054540	500	75 억		645367	N	N	0	N	00	N
10	20230629	160514	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	-130	5	-3.16	258245760	64261	99.24	4110	4130	3955	5340	2880	4110	4018.71	5.12	0	-19755	4206	4157	4101	4052	3996	4182	4077	75	1230	500	2540	5	1	13000000	517	-6.29	0.77	12	0.49	-633.00	5140.00	6170	20220819	-35.49	3390	20230314	17.40	4550	-12.53	20230109	3390	17.40	20230314	6170	-35.49	20220819	3390	17.40	20230314	3.45	N	054540	500	75 억		665121	N	N	0	N	00	N
11	20230629	150511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	-130	5	-3.16	255069720	63463	98.00	4110	4130	3955	5340	2880	4110	4019.19	5.12	0	-19735	4206	4157	4101	4052	3996	4182	4077	75	1230	500	2540	5	1	13000000	517	-6.29	0.77	12	0.49	-633.00	5140.00	6170	20220819	-35.49	3390	20230314	17.40	4550	-12.53	20230109	3390	17.40	20230314	6170	-35.49	20220819	3390	17.40	20230314	3.45	N	054540	500	75 억		665121	N	N	0	N	00	N
12	20230629	140511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	-120	5	-2.92	213987570	53174	82.11	4110	4130	3955	5340	2880	4110	4024.29	5.12	0	-16830	4206	4157	4101	4052	3996	4182	4077	75	1230	500	2540	5	1	13000000	519	-6.30	0.78	12	0.41	-633.00	5140.00	6170	20220819	-35.33	3390	20230314	17.70	4550	-12.31	20230109	3390	17.70	20230314	6170	-35.33	20220819	3390	17.70	20230314	3.45	N	054540	500	75 억		665121	N	N	0	N	00	N
13	20230629	130511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	-115	5	-2.80	179715605	44575	68.84	4110	4130	3955	5340	2880	4110	4031.76	5.12	0	-13874	4206	4157	4101	4052	3996	4182	4077	75	1230	500	2540	5	1	13000000	519	-6.31	0.78	12	0.34	-633.00	5140.00	6170	20220819	-35.25	3390	20230314	17.85	4550	-12.20	20230109	3390	17.85	20230314	6170	-35.25	20220819	3390	17.85	20230314	3.45	N	054540	500	75 억		665121	N	N	0	N	00	N
14	20230629	120513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	-80	5	-1.95	165639735	41053	63.40	4110	4130	3955	5340	2880	4110	4034.78	5.12	0	-12009	4206	4157	4101	4052	3996	4182	4077	75	1230	500	2540	5	1	13000000	524	-6.37	0.78	12	0.32	-633.00	5140.00	6170	20220819	-34.68	3390	20230314	18.88	4550	-11.43	20230109	3390	18.88	20230314	6170	-34.68	20220819	3390	18.88	20230314	3.45	N	054540	500	75 억		665121	N	N	0	N	00	N
15	20230629	110512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	-110	5	-2.68	139471795	34476	53.24	4110	4130	4000	5340	2880	4110	4045.47	5.12	0	-11792	4206	4157	4101	4052	3996	4182	4077	75	1230	500	2540	5	1	13000000	520	-6.32	0.78	12	0.27	-633.00	5140.00	6170	20220819	-35.17	3390	20230314	17.99	4550	-12.09	20230109	3390	17.99	20230314	6170	-35.17	20220819	3390	17.99	20230314	3.45	N	054540	500	75 억		665121	N	N	0	N	00	N
16	20230629	100513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	-20	5	-0.49	32345800	7925	12.24	4110	4130	4050	5340	2880	4110	4081.49	5.12	0	-798	4206	4157	4101	4052	3996	4182	4077	75	1230	500	2540	5	1	13000000	532	-6.46	0.80	12	0.06	-633.00	5140.00	6170	20220819	-33.71	3390	20230314	20.65	4550	-10.11	20230109	3390	20.65	20230314	6170	-33.71	20220819	3390	20.65	20230314	3.45	N	054540	500	75 억		665121	N	N	0	N	00	N
17	20230629	090508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4080	-30	5	-0.73	10628330	2604	4.02	4110	4110	4050	5340	2880	4110	4081.54	5.12	0	279	4206	4157	4101	4052	3996	4182	4077	75	1230	500	2540	5	1	13000000	530	-6.45	0.79	12	0.02	-633.00	5140.00	6170	20220819	-33.87	3390	20230314	20.35	4550	-10.33	20230109	3390	20.35	20230314	6170	-33.87	20220819	3390	20.35	20230314	3.45	N	054540	500	75 억		665121	N	N	0	N	00	N
18	20230628	160507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	40	2	0.98	266066910	64645	187.84	4045	4150	4045	5290	2850	4070	4115.82	4.99	0	16576	4233	4151	4098	4016	3963	4125	3990	75	1220	500	2520	5	1	13000000	534	-6.49	0.80	12	0.50	-633.00	5140.00	6170	20220819	-33.39	3390	20230314	21.24	4550	-9.67	20230109	3390	21.24	20230314	6170	-33.39	20220819	3390	21.24	20230314	3.47	N	054540	500	75 억		648546	N	N	0	N	00	N
19	20230628	150511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	45	2	1.11	247439040	60110	174.66	4045	4150	4045	5290	2850	4070	4116.44	4.99	0	16406	4233	4151	4098	4016	3963	4125	3990	75	1220	500	2520	5	1	13000000	535	-6.50	0.80	12	0.46	-633.00	5140.00	6170	20220819	-33.31	3390	20230314	21.39	4550	-9.56	20230109	3390	21.39	20230314	6170	-33.31	20220819	3390	21.39	20230314	3.47	N	054540	500	75 억		648546	N	N	0	N	00	N
20	20230628	140508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	65	2	1.60	210840935	51209	148.80	4045	4150	4045	5290	2850	4070	4117.26	4.99	0	19304	4233	4151	4098	4016	3963	4125	3990	75	1220	500	2520	5	1	13000000	538	-6.53	0.80	12	0.39	-633.00	5140.00	6170	20220819	-32.98	3390	20230314	21.98	4550	-9.12	20230109	3390	21.98	20230314	6170	-32.98	20220819	3390	21.98	20230314	3.47	N	054540	500	75 억		648546	N	N	0	N	00	N
21	20230628	130509	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	80	2	1.97	183152170	44487	129.27	4045	4150	4045	5290	2850	4070	4116.98	4.99	0	18177	4233	4151	4098	4016	3963	4125	3990	75	1220	500	2520	5	1	13000000	540	-6.56	0.81	12	0.34	-633.00	5140.00	6170	20220819	-32.74	3390	20230314	22.42	4550	-8.79	20230109	3390	22.42	20230314	6170	-32.74	20220819	3390	22.42	20230314	3.47	N	054540	500	75 억		648546	N	N	0	N	00	N
22	20230628	120450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	60	2	1.47	164185585	39902	115.94	4045	4150	4045	5290	2850	4070	4114.72	4.99	0	16612	4233	4151	4098	4016	3963	4125	3990	75	1220	500	2520	5	1	13000000	537	-6.52	0.80	12	0.31	-633.00	5140.00	6170	20220819	-33.06	3390	20230314	21.83	4550	-9.23	20230109	3390	21.83	20230314	6170	-33.06	20220819	3390	21.83	20230314	3.47	N	054540	500	75 억		648546	N	N	0	N	00	N
23	20230628	110513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	55	2	1.35	127184670	30951	89.93	4045	4150	4045	5290	2850	4070	4109.23	4.99	0	14054	4233	4151	4098	4016	3963	4125	3990	75	1220	500	2520	5	1	13000000	536	-6.52	0.80	12	0.24	-633.00	5140.00	6170	20220819	-33.14	3390	20230314	21.68	4550	-9.34	20230109	3390	21.68	20230314	6170	-33.14	20220819	3390	21.68	20230314	3.47	N	054540	500	75 억		648546	N	N	0	N	00	N
24	20230628	100513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	60	2	1.47	100319820	24442	71.02	4045	4150	4045	5290	2850	4070	4104.40	4.99	0	11973	4233	4151	4098	4016	3963	4125	3990	75	1220	500	2520	5	1	13000000	537	-6.52	0.80	12	0.19	-633.00	5140.00	6170	20220819	-33.06	3390	20230314	21.83	4550	-9.23	20230109	3390	21.83	20230314	6170	-33.06	20220819	3390	21.83	20230314	3.47	N	054540	500	75 억		648546	N	N	0	N	00	N
25	20230628	090509	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	20	2	0.49	13789250	3397	9.87	4045	4090	4045	5290	2850	4070	4059.24	4.99	0	-177	4233	4151	4098	4016	3963	4125	3990	75	1220	500	2520	5	1	13000000	532	-6.46	0.80	12	0.03	-633.00	5140.00	6170	20220819	-33.71	3390	20230314	20.65	4550	-10.11	20230109	3390	20.65	20230314	6170	-33.71	20220819	3390	20.65	20230314	3.47	N	054540	500	75 억		648546	N	N	0	N	00	N
26	20230627	160510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	-20	5	-0.49	140261725	34412	96.03	4090	4180	4045	5310	2865	4090	4075.96	5.04	0	-7031	4223	4156	4083	4016	3943	4190	4050	75	1222	500	2530	5	1	13000000	529	-6.43	0.79	12	0.26	-633.00	5140.00	6170	20220819	-34.04	3390	20230314	20.06	4550	-10.55	20230109	3390	20.06	20230314	6170	-34.04	20220819	3390	20.06	20230314	3.59	N	054540	500	75 억		655577	N	N	0	N	00	N
27	20230627	150513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-30	5	-0.73	134446435	32983	92.04	4090	4180	4045	5310	2865	4090	4076.23	5.04	0	-6951	4223	4156	4083	4016	3943	4190	4050	75	1222	500	2530	5	1	13000000	528	-6.41	0.79	12	0.25	-633.00	5140.00	6170	20220819	-34.20	3390	20230314	19.76	4550	-10.77	20230109	3390	19.76	20230314	6170	-34.20	20220819	3390	19.76	20230314	3.59	N	054540	500	75 억		655577	N	N	0	N	00	N
28	20230627	140519	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	-35	5	-0.86	122584670	30065	83.90	4090	4180	4045	5310	2865	4090	4077.32	5.04	0	-5005	4223	4156	4083	4016	3943	4190	4050	75	1222	500	2530	5	1	13000000	527	-6.41	0.79	12	0.23	-633.00	5140.00	6170	20220819	-34.28	3390	20230314	19.62	4550	-10.88	20230109	3390	19.62	20230314	6170	-34.28	20220819	3390	19.62	20230314	3.59	N	054540	500	75 억		655577	N	N	0	N	00	N
29	20230627	130518	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	-20	5	-0.49	109522240	26850	74.93	4090	4180	4045	5310	2865	4090	4079.04	5.04	0	-4677	4223	4156	4083	4016	3943	4190	4050	75	1222	500	2530	5	1	13000000	529	-6.43	0.79	12	0.21	-633.00	5140.00	6170	20220819	-34.04	3390	20230314	20.06	4550	-10.55	20230109	3390	20.06	20230314	6170	-34.04	20220819	3390	20.06	20230314	3.59	N	054540	500	75 억		655577	N	N	0	N	00	N
30	20230627	120520	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	-25	5	-0.61	74376190	18274	50.99	4090	4165	4045	5310	2865	4090	4070.06	5.04	0	-2940	4223	4156	4083	4016	3943	4190	4050	75	1222	500	2530	5	1	13000000	528	-6.42	0.79	12	0.14	-633.00	5140.00	6170	20220819	-34.12	3390	20230314	19.91	4550	-10.66	20230109	3390	19.91	20230314	6170	-34.12	20220819	3390	19.91	20230314	3.59	N	054540	500	75 억		655577	N	N	0	N	00	N
31	20230627	110520	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4085	-5	5	-0.12	68649470	16865	47.06	4090	4165	4045	5310	2865	4090	4070.53	5.04	0	-1582	4223	4156	4083	4016	3943	4190	4050	75	1222	500	2530	5	1	13000000	531	-6.45	0.79	12	0.13	-633.00	5140.00	6170	20220819	-33.79	3390	20230314	20.50	4550	-10.22	20230109	3390	20.50	20230314	6170	-33.79	20220819	3390	20.50	20230314	3.59	N	054540	500	75 억		655577	N	N	0	N	00	N
32	20230627	100508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	-20	5	-0.49	25216200	6160	17.19	4090	4165	4070	5310	2865	4090	4093.54	5.04	0	-1807	4223	4156	4083	4016	3943	4190	4050	75	1222	500	2530	5	1	13000000	529	-6.43	0.79	12	0.05	-633.00	5140.00	6170	20220819	-34.04	3390	20230314	20.06	4550	-10.55	20230109	3390	20.06	20230314	6170	-34.04	20220819	3390	20.06	20230314	3.59	N	054540	500	75 억		655577	N	N	0	N	00	N
33	20230627	090510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	45	2	1.10	7476800	1809	5.05	4090	4165	4090	5310	2865	4090	4133.11	5.04	0	-91	4223	4156	4083	4016	3943	4190	4050	75	1222	500	2530	5	1	13000000	538	-6.53	0.80	12	0.01	-633.00	5140.00	6170	20220819	-32.98	3390	20230314	21.98	4550	-9.12	20230109	3390	21.98	20230314	6170	-32.98	20220819	3390	21.98	20230314	3.59	N	054540	500	75 억		655577	N	N	0	N	00	N
34	20230626	160510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	5	2	0.12	145721095	35835	34.36	4055	4150	4010	5310	2860	4085	4066.45	5.04	0	-446	4281	4182	4066	3967	3851	4125	3910	75	1225	500	2530	5	1	13000000	532	-6.46	0.80	12	0.28	-633.00	5140.00	6170	20220819	-33.71	3390	20230314	20.65	4550	-10.11	20230109	3390	20.65	20230314	6170	-33.71	20220819	3390	20.65	20230314	3.74	N	054540	500	75 억		655524	N	N	0	N	00	N
35	20230626	150512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	5	2	0.12	144056550	35427	33.96	4055	4150	4010	5310	2860	4085	4066.29	5.04	0	-445	4281	4182	4066	3967	3851	4125	3910	75	1225	500	2530	5	1	13000000	532	-6.46	0.80	12	0.27	-633.00	5140.00	6170	20220819	-33.71	3390	20230314	20.65	4550	-10.11	20230109	3390	20.65	20230314	6170	-33.71	20220819	3390	20.65	20230314	3.74	N	054540	500	75 억		655524	N	N	0	N	00	N
36	20230626	140512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4085	0	3	0.00	128253965	31555	30.25	4055	4150	4010	5310	2860	4085	4064.46	5.04	0	-2349	4281	4182	4066	3967	3851	4125	3910	75	1225	500	2530	5	1	13000000	531	-6.45	0.79	12	0.24	-633.00	5140.00	6170	20220819	-33.79	3390	20230314	20.50	4550	-10.22	20230109	3390	20.50	20230314	6170	-33.79	20220819	3390	20.50	20230314	3.74	N	054540	500	75 억		655524	N	N	0	N	00	N
37	20230626	130511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	10	2	0.24	113956525	28066	26.91	4055	4150	4010	5310	2860	4085	4060.31	5.04	0	-876	4281	4182	4066	3967	3851	4125	3910	75	1225	500	2530	5	1	13000000	532	-6.47	0.80	12	0.22	-633.00	5140.00	6170	20220819	-33.63	3390	20230314	20.80	4550	-10.00	20230109	3390	20.80	20230314	6170	-33.63	20220819	3390	20.80	20230314	3.74	N	054540	500	75 억		655524	N	N	0	N	00	N
38	20230626	120508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	10	2	0.24	102346985	25219	24.18	4055	4150	4010	5310	2860	4085	4058.33	5.04	0	-1447	4281	4182	4066	3967	3851	4125	3910	75	1225	500	2530	5	1	13000000	532	-6.47	0.80	12	0.19	-633.00	5140.00	6170	20220819	-33.63	3390	20230314	20.80	4550	-10.00	20230109	3390	20.80	20230314	6170	-33.63	20220819	3390	20.80	20230314	3.74	N	054540	500	75 억		655524	N	N	0	N	00	N
39	20230626	110508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4075	-10	5	-0.24	85305505	21068	20.20	4055	4110	4010	5310	2860	4085	4049.06	5.04	0	-837	4281	4182	4066	3967	3851	4125	3910	75	1225	500	2530	5	1	13000000	530	-6.44	0.79	12	0.16	-633.00	5140.00	6170	20220819	-33.95	3390	20230314	20.21	4550	-10.44	20230109	3390	20.21	20230314	6170	-33.95	20220819	3390	20.21	20230314	3.74	N	054540	500	75 억		655524	N	N	0	N	00	N
40	20230626	100509	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4080	-5	5	-0.12	68557115	16962	16.26	4055	4080	4010	5310	2860	4085	4041.81	5.04	0	-1717	4281	4182	4066	3967	3851	4125	3910	75	1225	500	2530	5	1	13000000	530	-6.45	0.79	12	0.13	-633.00	5140.00	6170	20220819	-33.87	3390	20230314	20.35	4550	-10.33	20230109	3390	20.35	20230314	6170	-33.87	20220819	3390	20.35	20230314	3.74	N	054540	500	75 억		655524	N	N	0	N	00	N
41	20230626	090510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	-40	5	-0.98	12671525	3128	3.00	4055	4055	4045	5310	2860	4085	4051.00	5.04	0	-831	4281	4182	4066	3967	3851	4125	3910	75	1225	500	2530	5	1	13000000	526	-6.39	0.79	12	0.02	-633.00	5140.00	6170	20220819	-34.44	3390	20230314	19.32	4550	-11.10	20230109	3390	19.32	20230314	6170	-34.44	20220819	3390	19.32	20230314	3.74	N	054540	500	75 억		655524	N	N	0	N	00	N
42	20230623	164053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4085	-70	5	-1.68	422622375	104295	119.31	4165	4165	3950	5400	2910	4155	4052.19	4.93	0	14527	4268	4211	4183	4126	4098	4197	4112	75	1245	500	2570	5	1	13000000	531	-6.45	0.79	12	0.80	-633.00	5140.00	6170	20220819	-33.79	3390	20230314	20.50	4550	-10.22	20230109	3390	20.50	20230314	6170	-33.79	20220819	3390	20.50	20230314	3.76	N	054540	500	75 억		640998	N	N	0	N	00	N
43	20230623	140418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	-100	5	-2.41	389699560	96150	109.99	4165	4165	3950	5400	2910	4155	4053.04	4.93	0	12425	4268	4211	4183	4126	4098	4197	4112	75	1245	500	2570	5	1	13000000	527	-6.41	0.79	12	0.74	-633.00	5140.00	6170	20220819	-34.28	3390	20230314	19.62	4550	-10.88	20230109	3390	19.62	20230314	6170	-34.28	20220819	3390	19.62	20230314	3.76	N	054540	500	75 억		640998	N	N	0	N	00	N
44	20230622	160936	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	-65	5	-1.54	365525855	87173	111.78	4200	4240	4155	5480	2955	4220	4193.13	4.72	0	27071	4346	4282	4226	4162	4106	4255	4135	75	1262	500	2610	5	1	13000000	540	-6.56	0.81	12	0.67	-633.00	5140.00	6170	20220819	-32.66	3390	20230314	22.57	4550	-8.68	20230109	3390	22.57	20230314	6170	-32.66	20220819	3390	22.57	20230314	3.84	N	054540	500	75 억		613926	N	N	0	N	00	N
45	20230622	150427	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	-60	5	-1.42	351663640	83842	107.51	4200	4240	4155	5480	2955	4220	4194.36	4.72	0	26628	4346	4282	4226	4162	4106	4255	4135	75	1262	500	2610	5	1	13000000	541	-6.57	0.81	12	0.64	-633.00	5140.00	6170	20220819	-32.58	3390	20230314	22.71	4550	-8.57	20230109	3390	22.71	20230314	6170	-32.58	20220819	3390	22.71	20230314	3.84	N	054540	500	75 억		613926	N	N	0	N	00	N
46	20230622	140115	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	-40	5	-0.95	308862330	73564	94.33	4200	4240	4165	5480	2955	4220	4198.55	4.72	0	24436	4346	4282	4226	4162	4106	4255	4135	75	1262	500	2610	5	1	13000000	543	-6.60	0.81	12	0.57	-633.00	5140.00	6170	20220819	-32.25	3390	20230314	23.30	4550	-8.13	20230109	3390	23.30	20230314	6170	-32.25	20220819	3390	23.30	20230314	3.84	N	054540	500	75 억		613926	N	N	0	N	00	N
47	20230622	130253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	-40	5	-0.95	258217865	61457	78.81	4200	4240	4165	5480	2955	4220	4201.60	4.72	0	21325	4346	4282	4226	4162	4106	4255	4135	75	1262	500	2610	5	1	13000000	543	-6.60	0.81	12	0.47	-633.00	5140.00	6170	20220819	-32.25	3390	20230314	23.30	4550	-8.13	20230109	3390	23.30	20230314	6170	-32.25	20220819	3390	23.30	20230314	3.84	N	054540	500	75 억		613926	N	N	0	N	00	N
48	20230622	120715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4205	-15	5	-0.36	116112940	27555	35.33	4200	4240	4165	5480	2955	4220	4213.86	4.72	0	2719	4346	4282	4226	4162	4106	4255	4135	75	1262	500	2610	5	1	13000000	547	-6.64	0.82	12	0.21	-633.00	5140.00	6170	20220819	-31.85	3390	20230314	24.04	4550	-7.58	20230109	3390	24.04	20230314	6170	-31.85	20220819	3390	24.04	20230314	3.84	N	054540	500	75 억		613926	N	N	0	N	00	N
49	20230622	110522	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4230	10	2	0.24	94467535	22415	28.74	4200	4240	4165	5480	2955	4220	4214.48	4.72	0	682	4346	4282	4226	4162	4106	4255	4135	75	1262	500	2610	5	1	13000000	550	-6.68	0.82	12	0.17	-633.00	5140.00	6170	20220819	-31.44	3390	20230314	24.78	4550	-7.03	20230109	3390	24.78	20230314	6170	-31.44	20220819	3390	24.78	20230314	3.84	N	054540	500	75 억		613926	N	N	0	N	00	N
50	20230622	100633	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4225	5	2	0.12	50453205	12005	15.39	4200	4230	4165	5480	2955	4220	4202.68	4.72	0	517	4346	4282	4226	4162	4106	4255	4135	75	1262	500	2610	5	1	13000000	549	-6.67	0.82	12	0.09	-633.00	5140.00	6170	20220819	-31.52	3390	20230314	24.63	4550	-7.14	20230109	3390	24.63	20230314	6170	-31.52	20220819	3390	24.63	20230314	3.84	N	054540	500	75 억		613926	N	N	0	N	00	N
51	20230622	091020	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-50	5	-1.18	18405500	4404	5.65	4200	4200	4165	5480	2955	4220	4179.27	4.72	0	1348	4346	4282	4226	4162	4106	4255	4135	75	1262	500	2610	5	1	13000000	542	-6.59	0.81	12	0.03	-633.00	5140.00	6170	20220819	-32.41	3390	20230314	23.01	4550	-8.35	20230109	3390	23.01	20230314	6170	-32.41	20220819	3390	23.01	20230314	3.84	N	054540	500	75 억		613926	N	N	0	N	00	N
52	20230621	160317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4220	-45	5	-1.06	328236085	77764	88.26	4290	4290	4170	5540	2990	4265	4220.93	4.78	0	-7816	4368	4316	4268	4216	4168	4342	4242	75	1275	500	2640	5	1	13000000	549	-6.67	0.82	12	0.60	-633.00	5140.00	6170	20220819	-31.60	3390	20230314	24.48	4550	-7.25	20230109	3390	24.48	20230314	6170	-31.60	20220819	3390	24.48	20230314	3.77	N	054540	500	75 억		621653	N	N	0	N	00	N
53	20230621	150148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	-65	5	-1.52	316798190	75048	85.18	4290	4290	4170	5540	2990	4265	4221.27	4.78	0	-7764	4368	4316	4268	4216	4168	4342	4242	75	1275	500	2640	5	1	13000000	546	-6.64	0.82	12	0.58	-633.00	5140.00	6170	20220819	-31.93	3390	20230314	23.89	4550	-7.69	20230109	3390	23.89	20230314	6170	-31.93	20220819	3390	23.89	20230314	3.77	N	054540	500	75 억		621653	N	N	0	N	00	N
54	20230621	140118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4220	-45	5	-1.06	264339455	62576	71.02	4290	4290	4170	5540	2990	4265	4224.29	4.78	0	-11327	4368	4316	4268	4216	4168	4342	4242	75	1275	500	2640	5	1	13000000	549	-6.67	0.82	12	0.48	-633.00	5140.00	6170	20220819	-31.60	3390	20230314	24.48	4550	-7.25	20230109	3390	24.48	20230314	6170	-31.60	20220819	3390	24.48	20230314	3.77	N	054540	500	75 억		621653	N	N	0	N	00	N
55	20230621	130510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4220	-45	5	-1.06	217440160	51433	58.38	4290	4290	4170	5540	2990	4265	4227.64	4.78	0	-12273	4368	4316	4268	4216	4168	4342	4242	75	1275	500	2640	5	1	13000000	549	-6.67	0.82	12	0.40	-633.00	5140.00	6170	20220819	-31.60	3390	20230314	24.48	4550	-7.25	20230109	3390	24.48	20230314	6170	-31.60	20220819	3390	24.48	20230314	3.77	N	054540	500	75 억		621653	N	N	0	N	00	N
56	20230621	120418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	-15	5	-0.35	180194605	42606	48.36	4290	4290	4170	5540	2990	4265	4229.32	4.78	0	-12853	4368	4316	4268	4216	4168	4342	4242	75	1275	500	2640	5	1	13000000	553	-6.71	0.83	12	0.33	-633.00	5140.00	6170	20220819	-31.12	3390	20230314	25.37	4550	-6.59	20230109	3390	25.37	20230314	6170	-31.12	20220819	3390	25.37	20230314	3.77	N	054540	500	75 억		621653	N	N	0	N	00	N
57	20230621	110723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	-15	5	-0.35	173251335	40967	46.50	4290	4290	4170	5540	2990	4265	4229.05	4.78	0	-13235	4368	4316	4268	4216	4168	4342	4242	75	1275	500	2640	5	1	13000000	553	-6.71	0.83	12	0.32	-633.00	5140.00	6170	20220819	-31.12	3390	20230314	25.37	4550	-6.59	20230109	3390	25.37	20230314	6170	-31.12	20220819	3390	25.37	20230314	3.77	N	054540	500	75 억		621653	N	N	0	N	00	N
58	20230621	100215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4205	-60	5	-1.41	96975450	23018	26.13	4290	4290	4170	5540	2990	4265	4213.03	4.78	0	-6900	4368	4316	4268	4216	4168	4342	4242	75	1275	500	2640	5	1	13000000	547	-6.64	0.82	12	0.18	-633.00	5140.00	6170	20220819	-31.85	3390	20230314	24.04	4550	-7.58	20230109	3390	24.04	20230314	6170	-31.85	20220819	3390	24.04	20230314	3.77	N	054540	500	75 억		621653	N	N	0	N	00	N
59	20230621	090514	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4220	-45	5	-1.06	8880165	2086	2.37	4290	4290	4220	5540	2990	4265	4257.03	4.78	0	-1644	4368	4316	4268	4216	4168	4342	4242	75	1275	500	2640	5	1	13000000	549	-6.67	0.82	12	0.02	-633.00	5140.00	6170	20220819	-31.60	3390	20230314	24.48	4550	-7.25	20230109	3390	24.48	20230314	6170	-31.60	20220819	3390	24.48	20230314	3.77	N	054540	500	75 억		621653	N	N	0	N	00	N
60	20230620	160606	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4265	10	2	0.24	371847080	87195	69.85	4235	4320	4220	5530	2980	4255	4264.55	4.76	0	2803	4325	4290	4250	4215	4175	4307	4232	75	1275	500	2630	5	1	13000000	554	-6.74	0.83	12	0.67	-633.00	5140.00	6170	20220819	-30.88	3390	20230314	25.81	4550	-6.26	20230109	3390	25.81	20230314	6170	-30.88	20220819	3390	25.81	20230314	3.85	N	054540	500	75 억		618850	N	N	0	N	00	N
61	20230620	150250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	-5	5	-0.12	364806135	85542	68.52	4235	4320	4220	5530	2980	4255	4264.64	4.76	0	2731	4325	4290	4250	4215	4175	4307	4232	75	1275	500	2630	5	1	13000000	553	-6.71	0.83	12	0.66	-633.00	5140.00	6170	20220819	-31.12	3390	20230314	25.37	4550	-6.59	20230109	3390	25.37	20230314	6170	-31.12	20220819	3390	25.37	20230314	3.85	N	054540	500	75 억		618850	N	N	0	N	00	N
62	20230620	140823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4245	-10	5	-0.24	346231660	81169	65.02	4235	4320	4220	5530	2980	4255	4265.57	4.76	0	1916	4325	4290	4250	4215	4175	4307	4232	75	1275	500	2630	5	1	13000000	552	-6.71	0.83	12	0.62	-633.00	5140.00	6170	20220819	-31.20	3390	20230314	25.22	4550	-6.70	20230109	3390	25.22	20230314	6170	-31.20	20220819	3390	25.22	20230314	3.85	N	054540	500	75 억		618850	N	N	0	N	00	N
63	20230620	130220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4240	-15	5	-0.35	316004995	74040	59.31	4235	4320	4220	5530	2980	4255	4268.03	4.76	0	-569	4325	4290	4250	4215	4175	4307	4232	75	1275	500	2630	5	1	13000000	551	-6.70	0.82	12	0.57	-633.00	5140.00	6170	20220819	-31.28	3390	20230314	25.07	4550	-6.81	20230109	3390	25.07	20230314	6170	-31.28	20220819	3390	25.07	20230314	3.85	N	054540	500	75 억		618850	N	N	0	N	00	N
64	20230620	120733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4225	-30	5	-0.71	299144925	70063	56.12	4235	4320	4220	5530	2980	4255	4269.66	4.76	0	-2233	4325	4290	4250	4215	4175	4307	4232	75	1275	500	2630	5	1	13000000	549	-6.67	0.82	12	0.54	-633.00	5140.00	6170	20220819	-31.52	3390	20230314	24.63	4550	-7.14	20230109	3390	24.63	20230314	6170	-31.52	20220819	3390	24.63	20230314	3.85	N	054540	500	75 억		618850	N	N	0	N	00	N
65	20230620	110227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4230	-25	5	-0.59	271580580	63558	50.91	4235	4320	4225	5530	2980	4255	4272.96	4.76	0	-1562	4325	4290	4250	4215	4175	4307	4232	75	1275	500	2630	5	1	13000000	550	-6.68	0.82	12	0.49	-633.00	5140.00	6170	20220819	-31.44	3390	20230314	24.78	4550	-7.03	20230109	3390	24.78	20230314	6170	-31.44	20220819	3390	24.78	20230314	3.85	N	054540	500	75 억		618850	N	N	0	N	00	N
66	20230620	100625	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	-5	5	-0.12	229010775	53505	42.86	4235	4320	4230	5530	2980	4255	4280.18	4.76	0	-2502	4325	4290	4250	4215	4175	4307	4232	75	1275	500	2630	5	1	13000000	553	-6.71	0.83	12	0.41	-633.00	5140.00	6170	20220819	-31.12	3390	20230314	25.37	4550	-6.59	20230109	3390	25.37	20230314	6170	-31.12	20220819	3390	25.37	20230314	3.85	N	054540	500	75 억		618850	N	N	0	N	00	N
67	20230620	091020	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4320	65	2	1.53	67929370	15861	12.71	4235	4320	4230	5530	2980	4255	4282.79	4.76	0	7777	4325	4290	4250	4215	4175	4307	4232	75	1275	500	2630	5	1	13000000	562	-6.82	0.84	12	0.12	-633.00	5140.00	6170	20220819	-29.98	3390	20230314	27.43	4550	-5.05	20230109	3390	27.43	20230314	6170	-29.98	20220819	3390	27.43	20230314	3.85	N	054540	500	75 억		618850	N	N	0	N	00	N
68	20230619	160343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4255	25	2	0.59	530304830	124827	47.16	4245	4285	4210	5490	2965	4230	4248.35	4.77	0	-1111	4336	4282	4181	4127	4026	4310	4155	75	1262	500	2620	5	1	13000000	553	-6.72	0.83	12	0.96	-633.00	5140.00	6170	20220819	-31.04	3390	20230314	25.52	4550	-6.48	20230109	3390	25.52	20230314	6170	-31.04	20220819	3390	25.52	20230314	3.84	N	054540	500	75 억		620005	N	N	0	N	00	N
69	20230619	150901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	20	2	0.47	507564395	119483	45.14	4245	4285	4210	5490	2965	4230	4248.04	4.77	0	-607	4336	4282	4181	4127	4026	4310	4155	75	1262	500	2620	5	1	13000000	553	-6.71	0.83	12	0.92	-633.00	5140.00	6170	20220819	-31.12	3390	20230314	25.37	4550	-6.59	20230109	3390	25.37	20230314	6170	-31.12	20220819	3390	25.37	20230314	3.84	N	054540	500	75 억		620005	N	N	0	N	00	N
70	20230619	140814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4235	5	2	0.12	466040940	109677	41.43	4245	4285	4210	5490	2965	4230	4249.25	4.77	0	-2798	4336	4282	4181	4127	4026	4310	4155	75	1262	500	2620	5	1	13000000	551	-6.69	0.82	12	0.84	-633.00	5140.00	6170	20220819	-31.36	3390	20230314	24.93	4550	-6.92	20230109	3390	24.93	20230314	6170	-31.36	20220819	3390	24.93	20230314	3.84	N	054540	500	75 억		620005	N	N	0	N	00	N
71	20230619	130556	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4245	15	2	0.35	439863090	103493	39.10	4245	4285	4210	5490	2965	4230	4250.21	4.77	0	-4130	4336	4282	4181	4127	4026	4310	4155	75	1262	500	2620	5	1	13000000	552	-6.71	0.83	12	0.80	-633.00	5140.00	6170	20220819	-31.20	3390	20230314	25.22	4550	-6.70	20230109	3390	25.22	20230314	6170	-31.20	20220819	3390	25.22	20230314	3.84	N	054540	500	75 억		620005	N	N	0	N	00	N
72	20230619	120105	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4255	25	2	0.59	386051755	90792	34.30	4245	4285	4210	5490	2965	4230	4252.10	4.77	0	-7755	4336	4282	4181	4127	4026	4310	4155	75	1262	500	2620	5	1	13000000	553	-6.72	0.83	12	0.70	-633.00	5140.00	6170	20220819	-31.04	3390	20230314	25.52	4550	-6.48	20230109	3390	25.52	20230314	6170	-31.04	20220819	3390	25.52	20230314	3.84	N	054540	500	75 억		620005	N	N	0	N	00	N
73	20230619	110439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4235	5	2	0.12	352345615	82862	31.30	4245	4285	4210	5490	2965	4230	4252.25	4.77	0	-9610	4336	4282	4181	4127	4026	4310	4155	75	1262	500	2620	5	1	13000000	551	-6.69	0.82	12	0.64	-633.00	5140.00	6170	20220819	-31.36	3390	20230314	24.93	4550	-6.92	20230109	3390	24.93	20230314	6170	-31.36	20220819	3390	24.93	20230314	3.84	N	054540	500	75 억		620005	N	N	0	N	00	N
74	20230619	100101	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4270	40	2	0.95	268483675	63122	23.85	4245	4285	4210	5490	2965	4230	4253.49	4.77	0	-6399	4336	4282	4181	4127	4026	4310	4155	75	1262	500	2620	5	1	13000000	555	-6.75	0.83	12	0.49	-633.00	5140.00	6170	20220819	-30.79	3390	20230314	25.96	4550	-6.15	20230109	3390	25.96	20230314	6170	-30.79	20220819	3390	25.96	20230314	3.84	N	054540	500	75 억		620005	N	N	0	N	00	N
75	20230619	090123	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4230	0	3	0.00	34753705	8202	3.10	4245	4245	4230	5490	2965	4230	4237.41	4.77	0	-2387	4336	4282	4181	4127	4026	4310	4155	75	1262	500	2620	5	1	13000000	550	-6.68	0.82	12	0.06	-633.00	5140.00	6170	20220819	-31.44	3390	20230314	24.78	4550	-7.03	20230109	3390	24.78	20230314	6170	-31.44	20220819	3390	24.78	20230314	3.84	N	054540	500	75 억		620005	N	N	0	N	00	N
76	20230616	160740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4230	175	2	4.32	1104003280	263357	415.90	4085	4235	4080	5270	2840	4055	4191.06	4.62	0	20025	4181	4117	4076	4012	3971	4150	4045	75	1215	500	2510	5	1	13000000	550	-6.68	0.82	12	2.03	-633.00	5140.00	6170	20220819	-31.44	3390	20230314	24.78	4550	-7.03	20230109	3390	24.78	20230314	6170	-31.44	20220819	3390	24.78	20230314	3.78	N	054540	500	75 억		600921	N	N	0	N	00	N
77	20230616	150302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	135	2	3.33	830624360	198608	313.65	4085	4225	4080	5270	2840	4055	4182.25	4.62	0	18988	4181	4117	4076	4012	3971	4150	4045	75	1215	500	2510	5	1	13000000	545	-6.62	0.82	12	1.53	-633.00	5140.00	6170	20220819	-32.09	3390	20230314	23.60	4550	-7.91	20230109	3390	23.60	20230314	6170	-32.09	20220819	3390	23.60	20230314	3.78	N	054540	500	75 억		600921	N	N	0	N	00	N
78	20230616	140718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	135	2	3.33	789160350	188706	298.01	4085	4225	4080	5270	2840	4055	4181.98	4.62	0	18378	4181	4117	4076	4012	3971	4150	4045	75	1215	500	2510	5	1	13000000	545	-6.62	0.82	12	1.45	-633.00	5140.00	6170	20220819	-32.09	3390	20230314	23.60	4550	-7.91	20230109	3390	23.60	20230314	6170	-32.09	20220819	3390	23.60	20230314	3.78	N	054540	500	75 억		600921	N	N	0	N	00	N
79	20230616	130629	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	145	2	3.58	673831765	161331	254.78	4085	4205	4080	5270	2840	4055	4176.73	4.62	0	17748	4181	4117	4076	4012	3971	4150	4045	75	1215	500	2510	5	1	13000000	546	-6.64	0.82	12	1.24	-633.00	5140.00	6170	20220819	-31.93	3390	20230314	23.89	4550	-7.69	20230109	3390	23.89	20230314	6170	-31.93	20220819	3390	23.89	20230314	3.78	N	054540	500	75 억		600921	N	N	0	N	00	N
80	20230616	120713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	125	2	3.08	435890495	104643	165.26	4085	4200	4080	5270	2840	4055	4165.53	4.62	0	28591	4181	4117	4076	4012	3971	4150	4045	75	1215	500	2510	5	1	13000000	543	-6.60	0.81	12	0.80	-633.00	5140.00	6170	20220819	-32.25	3390	20230314	23.30	4550	-8.13	20230109	3390	23.30	20230314	6170	-32.25	20220819	3390	23.30	20230314	3.78	N	054540	500	75 억		600921	N	N	0	N	00	N
81	20230616	110328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	115	2	2.84	404939370	97215	153.52	4085	4200	4080	5270	2840	4055	4165.44	4.62	0	27190	4181	4117	4076	4012	3971	4150	4045	75	1215	500	2510	5	1	13000000	542	-6.59	0.81	12	0.75	-633.00	5140.00	6170	20220819	-32.41	3390	20230314	23.01	4550	-8.35	20230109	3390	23.01	20230314	6170	-32.41	20220819	3390	23.01	20230314	3.78	N	054540	500	75 억		600921	N	N	0	N	00	N
82	20230616	100239	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	100	2	2.47	371178145	89108	140.72	4085	4200	4080	5270	2840	4055	4165.53	4.62	0	25773	4181	4117	4076	4012	3971	4150	4045	75	1215	500	2510	5	1	13000000	540	-6.56	0.81	12	0.69	-633.00	5140.00	6170	20220819	-32.66	3390	20230314	22.57	4550	-8.68	20230109	3390	22.57	20230314	6170	-32.66	20220819	3390	22.57	20230314	3.78	N	054540	500	75 억		600921	N	N	0	N	00	N
83	20230616	090807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	85	2	2.10	60258725	14582	23.03	4085	4150	4080	5270	2840	4055	4132.57	4.62	0	6071	4181	4117	4076	4012	3971	4150	4045	75	1215	500	2510	5	1	13000000	538	-6.54	0.81	12	0.11	-633.00	5140.00	6170	20220819	-32.90	3390	20230314	22.12	4550	-9.01	20230109	3390	22.12	20230314	6170	-32.90	20220819	3390	22.12	20230314	3.78	N	054540	500	75 억		600921	N	N	0	N	00	N
84	20230615	150436	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	-5	5	-0.12	241067465	59083	35.78	4040	4140	4035	5270	2845	4060	4080.15	4.60	0	1781	4183	4121	4073	4011	3963	4097	3987	75	1212	500	2510	5	1	13000000	527	-6.41	0.79	12	0.45	-633.00	5140.00	6170	20220819	-34.28	3390	20230314	19.62	4550	-10.88	20230109	3390	19.62	20230314	6170	-34.28	20220819	3390	19.62	20230314	3.79	N	054540	500	75 억		598167	N	N	0	N	00	N
85	20230615	140901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	-5	5	-0.12	228093065	55891	33.85	4040	4140	4035	5270	2845	4060	4081.03	4.60	0	2292	4183	4121	4073	4011	3963	4097	3987	75	1212	500	2510	5	1	13000000	527	-6.41	0.79	12	0.43	-633.00	5140.00	6170	20220819	-34.28	3390	20230314	19.62	4550	-10.88	20230109	3390	19.62	20230314	6170	-34.28	20220819	3390	19.62	20230314	3.79	N	054540	500	75 억		598167	N	N	0	N	00	N
86	20230615	130416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4075	15	2	0.37	208887350	51159	30.98	4040	4140	4035	5270	2845	4060	4083.10	4.60	0	2621	4183	4121	4073	4011	3963	4097	3987	75	1212	500	2510	5	1	13000000	530	-6.44	0.79	12	0.39	-633.00	5140.00	6170	20220819	-33.95	3390	20230314	20.21	4550	-10.44	20230109	3390	20.21	20230314	6170	-33.95	20220819	3390	20.21	20230314	3.79	N	054540	500	75 억		598167	N	N	0	N	00	N
87	20230615	120732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	0	3	0.00	197719770	48416	29.32	4040	4140	4035	5270	2845	4060	4083.77	4.60	0	2968	4183	4121	4073	4011	3963	4097	3987	75	1212	500	2510	5	1	13000000	528	-6.41	0.79	12	0.37	-633.00	5140.00	6170	20220819	-34.20	3390	20230314	19.76	4550	-10.77	20230109	3390	19.76	20230314	6170	-34.20	20220819	3390	19.76	20230314	3.79	N	054540	500	75 억		598167	N	N	0	N	00	N
88	20230615	110654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	0	3	0.00	149762780	36569	22.15	4040	4140	4040	5270	2845	4060	4095.35	4.60	0	2962	4183	4121	4073	4011	3963	4097	3987	75	1212	500	2510	5	1	13000000	528	-6.41	0.79	12	0.28	-633.00	5140.00	6170	20220819	-34.20	3390	20230314	19.76	4550	-10.77	20230109	3390	19.76	20230314	6170	-34.20	20220819	3390	19.76	20230314	3.79	N	054540	500	75 억		598167	N	N	0	N	00	N
89	20230611	184851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	-15	5	-0.37	196475850	48178	97.80	4130	4130	4055	5330	2875	4105	4078.12	4.24	5074	5074	4195	4150	4100	4055	4005	4125	4030	75	1227	500	2540	5	1	13000000	532	-6.46	0.80	12	0.37	-633.00	5140.00	6170	20220819	-33.71	3390	20230314	20.65	4550	-10.11	20230109	3390	20.65	20230314	6170	-33.71	20220819	3390	20.65	20230314	3.94	N	054540	500	75 억		551317	N	N	0	N	00	N