KissMeData/138070/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	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-190	5	-5.67	4623801230	1450213	52.65	3330	3385	3130	4355	2345	3350	3188.36	0.82	0	164066	3686	3517	3401	3232	3116	3460	3175	88	1005	500	2010	5	1	17503204	553	12.74	0.70	12	8.29	248.00	4535.00	7076	20220708	-55.34	2490	20221013	26.91	3865	-18.24	20230627	2495	26.65	20230327	13800	-77.10	20220708	2490	26.91	20221013	4.63	N	138070	500	87 억		143195	N	N	0	N	00	N
3	20230630	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-195	5	-5.82	4240933815	1328936	48.25	3330	3385	3130	4355	2345	3350	3191.15	0.82	0	149899	3686	3517	3401	3232	3116	3460	3175	88	1005	500	2010	5	1	17503204	552	12.72	0.70	12	7.59	248.00	4535.00	7076	20220708	-55.41	2490	20221013	26.71	3865	-18.37	20230627	2495	26.45	20230327	13800	-77.14	20220708	2490	26.71	20221013	4.63	N	138070	500	87 억		143195	N	N	0	N	00	N
4	20230630	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-190	5	-5.67	3906074815	1223022	44.40	3330	3385	3130	4355	2345	3350	3193.71	0.82	0	132471	3686	3517	3401	3232	3116	3460	3175	88	1005	500	2010	5	1	17503204	553	12.74	0.70	12	6.99	248.00	4535.00	7076	20220708	-55.34	2490	20221013	26.91	3865	-18.24	20230627	2495	26.65	20230327	13800	-77.10	20220708	2490	26.91	20221013	4.63	N	138070	500	87 억		143195	N	N	0	N	00	N
5	20230630	130755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-210	5	-6.27	3604278440	1127826	40.95	3330	3385	3130	4355	2345	3350	3195.69	0.82	0	97033	3686	3517	3401	3232	3116	3460	3175	88	1005	500	2010	5	1	17503204	550	12.66	0.69	12	6.44	248.00	4535.00	7076	20220708	-55.62	2490	20221013	26.10	3865	-18.76	20230627	2495	25.85	20230327	13800	-77.25	20220708	2490	26.10	20221013	4.63	N	138070	500	87 억		143195	N	N	0	N	00	N
6	20230630	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-160	5	-4.78	3037349050	948484	34.44	3330	3385	3130	4355	2345	3350	3202.23	0.82	0	75406	3686	3517	3401	3232	3116	3460	3175	88	1005	500	2010	5	1	17503204	558	12.86	0.70	12	5.42	248.00	4535.00	7076	20220708	-54.92	2490	20221013	28.11	3865	-17.46	20230627	2495	27.86	20230327	13800	-76.88	20220708	2490	28.11	20221013	4.63	N	138070	500	87 억		143195	N	N	0	N	00	N
7	20230630	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-155	5	-4.63	2709725570	845590	30.70	3330	3385	3130	4355	2345	3350	3204.43	0.82	0	55454	3686	3517	3401	3232	3116	3460	3175	88	1005	500	2010	5	1	17503204	559	12.88	0.70	12	4.83	248.00	4535.00	7076	20220708	-54.85	2490	20221013	28.31	3865	-17.34	20230627	2495	28.06	20230327	13800	-76.85	20220708	2490	28.31	20221013	4.63	N	138070	500	87 억		143195	N	N	0	N	00	N
8	20230630	100755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-155	5	-4.63	2408182410	751216	27.27	3330	3385	3130	4355	2345	3350	3205.60	0.82	0	28067	3686	3517	3401	3232	3116	3460	3175	88	1005	500	2010	5	1	17503204	559	12.88	0.70	12	4.29	248.00	4535.00	7076	20220708	-54.85	2490	20221013	28.31	3865	-17.34	20230627	2495	28.06	20230327	13800	-76.85	20220708	2490	28.31	20221013	4.63	N	138070	500	87 억		143195	N	N	0	N	00	N
9	20230630	090755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	-100	5	-2.99	514982115	155996	5.66	3330	3385	3250	4355	2345	3350	3301.06	0.82	0	11817	3686	3517	3401	3232	3116	3460	3175	88	1005	500	2010	5	1	17503204	569	13.10	0.72	12	0.89	248.00	4535.00	7076	20220708	-54.07	2490	20221013	30.52	3865	-15.91	20230627	2495	30.26	20230327	13800	-76.45	20220708	2490	30.52	20221013	4.63	N	138070	500	87 억		143195	N	N	0	N	00	N
10	20230629	160753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-55	5	-1.62	9319234415	2727875	43.59	3450	3570	3285	4425	2385	3405	3416.43	0.91	0	-20672	3665	3535	3470	3340	3275	3502	3307	88	1020	500	2040	5	1	17503204	586	13.51	0.74	12	15.59	248.00	4535.00	7076	20220708	-52.66	2490	20221013	34.54	3865	-13.32	20230627	2495	34.27	20230327	13800	-75.72	20220708	2490	34.54	20221013	3.21	N	138070	500	87 억		159621	N	N	0	N	00	N
11	20230629	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-15	5	-0.44	8829989305	2582970	41.27	3450	3570	3285	4425	2385	3405	3418.55	0.91	0	-20217	3665	3535	3470	3340	3275	3502	3307	88	1020	500	2040	5	1	17503204	593	13.67	0.75	12	14.76	248.00	4535.00	7076	20220708	-52.09	2490	20221013	36.14	3865	-12.29	20230627	2495	35.87	20230327	13800	-75.43	20220708	2490	36.14	20221013	3.21	N	138070	500	87 억		159621	N	N	0	N	00	N
12	20230629	140748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	10	2	0.29	4455728305	1319945	21.09	3450	3450	3285	4425	2385	3405	3375.65	0.91	0	-14752	3665	3535	3470	3340	3275	3502	3307	88	1020	500	2040	5	1	17503204	598	13.77	0.75	12	7.54	248.00	4535.00	7076	20220708	-51.74	2490	20221013	37.15	3865	-11.64	20230627	2495	36.87	20230327	13800	-75.25	20220708	2490	37.15	20221013	3.21	N	138070	500	87 억		159621	N	N	0	N	00	N
13	20230629	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	20	2	0.59	4110875605	1218873	19.48	3450	3450	3285	4425	2385	3405	3372.63	0.91	0	-7285	3665	3535	3470	3340	3275	3502	3307	88	1020	500	2040	5	1	17503204	599	13.81	0.76	12	6.96	248.00	4535.00	7076	20220708	-51.60	2490	20221013	37.55	3865	-11.38	20230627	2495	37.27	20230327	13800	-75.18	20220708	2490	37.55	20221013	3.21	N	138070	500	87 억		159621	N	N	0	N	00	N
14	20230629	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-25	5	-0.73	3150368760	937650	14.98	3450	3450	3285	4425	2385	3405	3359.75	0.91	0	6550	3665	3535	3470	3340	3275	3502	3307	88	1020	500	2040	5	1	17503204	592	13.63	0.75	12	5.36	248.00	4535.00	7076	20220708	-52.23	2490	20221013	35.74	3865	-12.55	20230627	2495	35.47	20230327	13800	-75.51	20220708	2490	35.74	20221013	3.21	N	138070	500	87 억		159621	N	N	0	N	00	N
15	20230629	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-95	5	-2.79	2648751825	787403	12.58	3450	3450	3300	4425	2385	3405	3363.80	0.91	0	8266	3665	3535	3470	3340	3275	3502	3307	88	1020	500	2040	5	1	17503204	579	13.35	0.73	12	4.50	248.00	4535.00	7076	20220708	-53.22	2490	20221013	32.93	3865	-14.36	20230627	2495	32.67	20230327	13800	-76.01	20220708	2490	32.93	20221013	3.21	N	138070	500	87 억		159621	N	N	0	N	00	N
16	20230629	100754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-25	5	-0.73	1844747365	546237	8.73	3450	3450	3310	4425	2385	3405	3377.08	0.91	0	-3052	3665	3535	3470	3340	3275	3502	3307	88	1020	500	2040	5	1	17503204	592	13.63	0.75	12	3.12	248.00	4535.00	7076	20220708	-52.23	2490	20221013	35.74	3865	-12.55	20230627	2495	35.47	20230327	13800	-75.51	20220708	2490	35.74	20221013	3.21	N	138070	500	87 억		159621	N	N	0	N	00	N
17	20230629	090720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-60	5	-1.76	678034285	199814	3.19	3450	3450	3335	4425	2385	3405	3393.20	0.91	0	-7632	3665	3535	3470	3340	3275	3502	3307	88	1020	500	2040	5	1	17503204	585	13.49	0.74	12	1.14	248.00	4535.00	7076	20220708	-52.73	2490	20221013	34.34	3865	-13.45	20230627	2495	34.07	20230327	13800	-75.76	20220708	2490	34.34	20221013	3.21	N	138070	500	87 억		159621	N	N	0	N	00	N
18	20230628	160741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	75	2	2.25	21667852885	6204033	82.33	3440	3600	3405	4325	2335	3330	3492.70	1.26	0	-64588	4063	3696	3498	3131	2933	3597	3032	88	995	500	1990	5	1	17503204	596	13.73	0.75	12	35.45	248.00	4535.00	7076	20220708	-51.88	2490	20221013	36.75	3865	-11.90	20230627	2495	36.47	20230327	13800	-75.33	20220708	2490	36.75	20221013	2.99	N	138070	500	87 억		220348	N	N	0	N	00	N
19	20230628	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	115	2	3.45	20909388930	5981893	79.39	3440	3600	3405	4325	2335	3330	3495.45	1.26	0	-65566	4063	3696	3498	3131	2933	3597	3032	88	995	500	1990	5	1	17503204	603	13.89	0.76	12	34.18	248.00	4535.00	7076	20220708	-51.31	2490	20221013	38.35	3865	-10.87	20230627	2495	38.08	20230327	13800	-75.04	20220708	2490	38.35	20221013	2.99	N	138070	500	87 억		220348	N	N	0	N	00	N
20	20230628	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	130	2	3.90	19501317845	5576411	74.00	3440	3600	3405	4325	2335	3330	3497.12	1.26	0	-69169	4063	3696	3498	3131	2933	3597	3032	88	995	500	1990	5	1	17503204	606	13.95	0.76	12	31.86	248.00	4535.00	7076	20220708	-51.10	2490	20221013	38.96	3865	-10.48	20230627	2495	38.68	20230327	13800	-74.93	20220708	2490	38.96	20221013	2.99	N	138070	500	87 억		220348	N	N	0	N	00	N
21	20230628	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	125	2	3.75	19075287060	5452476	72.36	3440	3600	3405	4325	2335	3330	3498.47	1.26	0	-68769	4063	3696	3498	3131	2933	3597	3032	88	995	500	1990	5	1	17503204	605	13.93	0.76	12	31.15	248.00	4535.00	7076	20220708	-51.17	2490	20221013	38.76	3865	-10.61	20230627	2495	38.48	20230327	13800	-74.96	20220708	2490	38.76	20221013	2.99	N	138070	500	87 억		220348	N	N	0	N	00	N
22	20230628	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	120	2	3.60	18755018735	5359749	71.13	3440	3600	3405	4325	2335	3330	3499.24	1.26	0	-68328	4063	3696	3498	3131	2933	3597	3032	88	995	500	1990	5	1	17503204	604	13.91	0.76	12	30.62	248.00	4535.00	7076	20220708	-51.24	2490	20221013	38.55	3865	-10.74	20230627	2495	38.28	20230327	13800	-75.00	20220708	2490	38.55	20221013	2.99	N	138070	500	87 억		220348	N	N	0	N	00	N
23	20230628	110750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	90	2	2.70	18019167520	5146755	68.30	3440	3600	3405	4325	2335	3330	3501.08	1.26	0	-67494	4063	3696	3498	3131	2933	3597	3032	88	995	500	1990	5	1	17503204	599	13.79	0.75	12	29.40	248.00	4535.00	7076	20220708	-51.67	2490	20221013	37.35	3865	-11.51	20230627	2495	37.07	20230327	13800	-75.22	20220708	2490	37.35	20221013	2.99	N	138070	500	87 억		220348	N	N	0	N	00	N
24	20230628	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	145	2	4.35	14008489850	4002799	53.12	3440	3600	3405	4325	2335	3330	3499.68	1.26	0	-67824	4063	3696	3498	3131	2933	3597	3032	88	995	500	1990	5	1	17503204	608	14.01	0.77	12	22.87	248.00	4535.00	7076	20220708	-50.89	2490	20221013	39.56	3865	-10.09	20230627	2495	39.28	20230327	13800	-74.82	20220708	2490	39.56	20221013	2.99	N	138070	500	87 억		220348	N	N	0	N	00	N
25	20230628	090748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	205	2	6.16	7775620620	2208570	29.31	3440	3600	3430	4325	2335	3330	3520.68	1.26	0	56236	4063	3696	3498	3131	2933	3597	3032	88	995	500	1990	5	1	17503204	619	14.25	0.78	12	12.62	248.00	4535.00	7076	20220708	-50.04	2490	20221013	41.97	3865	-8.54	20230627	2495	41.68	20230327	13800	-74.38	20220708	2490	41.97	20221013	2.99	N	138070	500	87 억		220348	N	N	0	N	00	N
26	20230627	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	-130	5	-3.76	26323338050	7490468	70.52	3820	3865	3300	4495	2425	3460	3514.56	1.25	0	10919	4003	3731	3188	2916	2373	3867	3052	88	1035	500	2070	5	1	17503204	583	13.43	0.73	12	42.79	248.00	4535.00	7076	20220708	-52.94	2490	20221013	33.73	3865	-13.84	20230627	2495	33.47	20230327	13800	-75.87	20220708	2490	33.73	20221013	2.91	N	138070	500	87 억		217940	N	N	0	N	00	N
27	20230627	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-115	5	-3.32	25550536565	7259068	68.34	3820	3865	3300	4495	2425	3460	3519.81	1.25	0	-10121	4003	3731	3188	2916	2373	3867	3052	88	1035	500	2070	5	1	17503204	585	13.49	0.74	12	41.47	248.00	4535.00	7076	20220708	-52.73	2490	20221013	34.34	3865	-13.45	20230627	2495	34.07	20230327	13800	-75.76	20220708	2490	34.34	20221013	2.91	N	138070	500	87 억		217940	N	N	0	N	00	N
28	20230627	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-100	5	-2.89	24775880235	7029136	66.17	3820	3865	3300	4495	2425	3460	3524.74	1.25	0	-10558	4003	3731	3188	2916	2373	3867	3052	88	1035	500	2070	5	1	17503204	588	13.55	0.74	12	40.16	248.00	4535.00	7076	20220708	-52.52	2490	20221013	34.94	3865	-13.07	20230627	2495	34.67	20230327	13800	-75.65	20220708	2490	34.94	20221013	2.91	N	138070	500	87 억		217940	N	N	0	N	00	N
29	20230627	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-115	5	-3.32	24216951445	6862672	64.61	3820	3865	3300	4495	2425	3460	3528.79	1.25	0	-11884	4003	3731	3188	2916	2373	3867	3052	88	1035	500	2070	5	1	17503204	585	13.49	0.74	12	39.21	248.00	4535.00	7076	20220708	-52.73	2490	20221013	34.34	3865	-13.45	20230627	2495	34.07	20230327	13800	-75.76	20220708	2490	34.34	20221013	2.91	N	138070	500	87 억		217940	N	N	0	N	00	N
30	20230627	120800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-85	5	-2.46	23448885630	6631598	62.43	3820	3865	3300	4495	2425	3460	3535.93	1.25	0	-11550	4003	3731	3188	2916	2373	3867	3052	88	1035	500	2070	5	1	17503204	591	13.61	0.74	12	37.89	248.00	4535.00	7076	20220708	-52.30	2490	20221013	35.54	3865	-12.68	20230627	2495	35.27	20230327	13800	-75.54	20220708	2490	35.54	20221013	2.91	N	138070	500	87 억		217940	N	N	0	N	00	N
31	20230627	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-70	5	-2.02	22623927025	6386154	60.12	3820	3865	3300	4495	2425	3460	3542.65	1.25	0	-11175	4003	3731	3188	2916	2373	3867	3052	88	1035	500	2070	5	1	17503204	593	13.67	0.75	12	36.49	248.00	4535.00	7076	20220708	-52.09	2490	20221013	36.14	3865	-12.29	20230627	2495	35.87	20230327	13800	-75.43	20220708	2490	36.14	20221013	2.91	N	138070	500	87 억		217940	N	N	0	N	00	N
32	20230627	100742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-90	5	-2.60	20919433185	5883934	55.39	3820	3865	3300	4495	2425	3460	3555.35	1.25	0	-10662	4003	3731	3188	2916	2373	3867	3052	88	1035	500	2070	5	1	17503204	590	13.59	0.74	12	33.62	248.00	4535.00	7076	20220708	-52.37	2490	20221013	35.34	3865	-12.81	20230627	2495	35.07	20230327	13800	-75.58	20220708	2490	35.34	20221013	2.91	N	138070	500	87 억		217940	N	N	0	N	00	N
33	20230627	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	140	2	4.05	8172072215	2193877	20.65	3820	3865	3570	4495	2425	3460	3724.95	1.25	0	-5569	4003	3731	3188	2916	2373	3867	3052	88	1035	500	2070	5	1	17503204	630	14.52	0.79	12	12.53	248.00	4535.00	7076	20220708	-49.12	2490	20221013	44.58	3865	-6.86	20230627	2495	44.29	20230327	13800	-73.91	20220708	2490	44.58	20221013	2.91	N	138070	500	87 억		217940	N	N	0	N	00	N
34	20230626	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	795	1	29.83	36057416080	10622137	9503.74	2660	3460	2645	3460	1870	2665	3394.54	2.01	0	-133266	2731	2697	2656	2622	2581	2677	2602	88	795	500	1590	5	1	17503204	606	13.95	0.76	12	60.69	248.00	4535.00	7076	20220708	-51.10	2490	20221013	38.96	3460	0.00	20230626	2495	38.68	20230327	13800	-74.93	20220708	2490	38.96	20221013	3.03	N	138070	500	87 억		351187	N	N	0	N	00	N
35	20230626	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	795	1	29.83	36013148840	10609343	9492.29	2660	3460	2645	3460	1870	2665	3394.47	2.01	0	-133266	2731	2697	2656	2622	2581	2677	2602	88	795	500	1590	5	1	17503204	606	13.95	0.76	12	60.61	248.00	4535.00	7076	20220708	-51.10	2490	20221013	38.96	3460	0.00	20230626	2495	38.68	20230327	13800	-74.93	20220708	2490	38.96	20221013	3.03	N	138070	500	87 억		351187	N	N	0	N	00	N
36	20230626	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	795	1	29.83	35976002280	10598607	9482.68	2660	3460	2645	3460	1870	2665	3394.41	2.01	0	-133266	2731	2697	2656	2622	2581	2677	2602	88	795	500	1590	5	1	17503204	606	13.95	0.76	12	60.55	248.00	4535.00	7076	20220708	-51.10	2490	20221013	38.96	3460	0.00	20230626	2495	38.68	20230327	13800	-74.93	20220708	2490	38.96	20221013	3.03	N	138070	500	87 억		351187	N	N	0	N	00	N
37	20230626	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	795	1	29.83	35757762780	10535532	9426.25	2660	3460	2645	3460	1870	2665	3394.02	2.01	0	-133266	2731	2697	2656	2622	2581	2677	2602	88	795	500	1590	5	1	17503204	606	13.95	0.76	12	60.19	248.00	4535.00	7076	20220708	-51.10	2490	20221013	38.96	3460	0.00	20230626	2495	38.68	20230327	13800	-74.93	20220708	2490	38.96	20221013	3.03	N	138070	500	87 억		351187	N	N	0	N	00	N
38	20230626	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	795	1	29.83	35598512820	10489506	9385.07	2660	3460	2645	3460	1870	2665	3393.73	2.01	0	-133266	2731	2697	2656	2622	2581	2677	2602	88	795	500	1590	5	1	17503204	606	13.95	0.76	12	59.93	248.00	4535.00	7076	20220708	-51.10	2490	20221013	38.96	3460	0.00	20230626	2495	38.68	20230327	13800	-74.93	20220708	2490	38.96	20221013	3.03	N	138070	500	87 억		351187	N	N	0	N	00	N
39	20230626	110745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	795	1	29.83	35535789940	10471378	9368.85	2660	3460	2645	3460	1870	2665	3393.61	2.01	0	-133266	2731	2697	2656	2622	2581	2677	2602	88	795	500	1590	5	1	17503204	606	13.95	0.76	12	59.83	248.00	4535.00	7076	20220708	-51.10	2490	20221013	38.96	3460	0.00	20230626	2495	38.68	20230327	13800	-74.93	20220708	2490	38.96	20221013	3.03	N	138070	500	87 억		351187	N	N	0	N	00	N
40	20230626	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	705	2	26.45	15644598745	4690235	4196.40	2660	3460	2645	3460	1870	2665	3335.57	2.01	0	-108781	2731	2697	2656	2622	2581	2677	2602	88	795	500	1590	5	1	17503204	590	13.59	0.74	12	26.80	248.00	4535.00	7076	20220708	-52.37	2490	20221013	35.34	3460	-2.60	20230626	2495	35.07	20230327	13800	-75.58	20220708	2490	35.34	20221013	3.03	N	138070	500	87 억		351187	N	N	0	N	00	N
41	20230626	090748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-15	5	-0.56	4088640	1543	1.38	2660	2660	2645	3460	1870	2665	2649.80	2.01	0	-601	2731	2697	2656	2622	2581	2677	2602	88	795	500	1590	5	1	17503204	464	10.69	0.58	12	0.01	248.00	4535.00	7076	20220708	-62.55	2490	20221013	6.43	3070	-13.68	20230208	2495	6.21	20230327	13800	-80.80	20220708	2490	6.43	20221013	3.03	N	138070	500	87 억		351187	N	N	0	N	00	N
42	20230623	174617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-15	5	-0.56	297293240	111768	243.82	2680	2690	2615	3480	1880	2680	2659.91	2.12	0	-19412	2716	2697	2671	2652	2626	2707	2662	88	800	500	1600	5	1	17503204	466	10.75	0.59	12	0.64	248.00	4535.00	7076	20220708	-62.34	2490	20221013	7.03	3070	-13.19	20230208	2495	6.81	20230327	13800	-80.69	20220708	2490	7.03	20221013	3.14	N	138070	500	87 억		370599	N	N	0	N	00	N
43	20230623	140623	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-25	5	-0.93	244181660	91830	200.32	2680	2690	2615	3480	1880	2680	2659.06	2.12	0	-17497	2716	2697	2671	2652	2626	2707	2662	88	800	500	1600	5	1	17503204	465	10.71	0.59	12	0.52	248.00	4535.00	7076	20220708	-62.48	2490	20221013	6.63	3070	-13.52	20230208	2495	6.41	20230327	13800	-80.76	20220708	2490	6.63	20221013	3.14	N	138070	500	87 억		370599	N	N	0	N	00	N
44	20230622	160740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-10	5	-0.37	121177400	45550	111.20	2645	2690	2645	3495	1885	2690	2660.32	2.16	0	-7402	2723	2706	2678	2661	2633	2715	2670	88	805	500	1610	5	1	17503204	469	10.81	0.59	12	0.26	248.00	4535.00	7076	20220708	-62.13	2490	20221013	7.63	3070	-12.70	20230208	2495	7.41	20230327	13800	-80.58	20220708	2490	7.63	20221013	3.14	N	138070	500	87 억		377739	N	N	0	N	00	N
45	20230622	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-20	5	-0.74	108358735	40762	99.51	2645	2675	2645	3495	1885	2690	2658.33	2.16	0	-6897	2723	2706	2678	2661	2633	2715	2670	88	805	500	1610	5	1	17503204	467	10.77	0.59	12	0.23	248.00	4535.00	7076	20220708	-62.27	2490	20221013	7.23	3070	-13.03	20230208	2495	7.01	20230327	13800	-80.65	20220708	2490	7.23	20221013	3.14	N	138070	500	87 억		377739	N	N	0	N	00	N
46	20230622	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-20	5	-0.74	99095670	37285	91.02	2645	2675	2645	3495	1885	2690	2657.79	2.16	0	-6088	2723	2706	2678	2661	2633	2715	2670	88	805	500	1610	5	1	17503204	467	10.77	0.59	12	0.21	248.00	4535.00	7076	20220708	-62.27	2490	20221013	7.23	3070	-13.03	20230208	2495	7.01	20230327	13800	-80.65	20220708	2490	7.23	20221013	3.14	N	138070	500	87 억		377739	N	N	0	N	00	N
47	20230622	130930	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-30	5	-1.12	88120535	33161	80.95	2645	2675	2645	3495	1885	2690	2657.35	2.16	0	-5195	2723	2706	2678	2661	2633	2715	2670	88	805	500	1610	5	1	17503204	466	10.73	0.59	12	0.19	248.00	4535.00	7076	20220708	-62.41	2490	20221013	6.83	3070	-13.36	20230208	2495	6.61	20230327	13800	-80.72	20220708	2490	6.83	20221013	3.14	N	138070	500	87 억		377739	N	N	0	N	00	N
48	20230622	121008	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-30	5	-1.12	44315615	16685	40.73	2645	2675	2645	3495	1885	2690	2656.02	2.16	0	-2903	2723	2706	2678	2661	2633	2715	2670	88	805	500	1610	5	1	17503204	466	10.73	0.59	12	0.10	248.00	4535.00	7076	20220708	-62.41	2490	20221013	6.83	3070	-13.36	20230208	2495	6.61	20230327	13800	-80.72	20220708	2490	6.83	20221013	3.14	N	138070	500	87 억		377739	N	N	0	N	00	N
49	20230622	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-30	5	-1.12	36234085	13648	33.32	2645	2670	2645	3495	1885	2690	2654.90	2.16	0	-2481	2723	2706	2678	2661	2633	2715	2670	88	805	500	1610	5	1	17503204	466	10.73	0.59	12	0.08	248.00	4535.00	7076	20220708	-62.41	2490	20221013	6.83	3070	-13.36	20230208	2495	6.61	20230327	13800	-80.72	20220708	2490	6.83	20221013	3.14	N	138070	500	87 억		377739	N	N	0	N	00	N
50	20230622	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-35	5	-1.30	26311885	9918	24.21	2645	2665	2645	3495	1885	2690	2652.94	2.16	0	-2014	2723	2706	2678	2661	2633	2715	2670	88	805	500	1610	5	1	17503204	465	10.71	0.59	12	0.06	248.00	4535.00	7076	20220708	-62.48	2490	20221013	6.63	3070	-13.52	20230208	2495	6.41	20230327	13800	-80.76	20220708	2490	6.63	20221013	3.14	N	138070	500	87 억		377739	N	N	0	N	00	N
51	20230622	090659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-40	5	-1.49	2764570	1045	2.55	2645	2655	2645	3495	1885	2690	2645.52	2.16	0	226	2723	2706	2678	2661	2633	2715	2670	88	805	500	1610	5	1	17503204	464	10.69	0.58	12	0.01	248.00	4535.00	7076	20220708	-62.55	2490	20221013	6.43	3070	-13.68	20230208	2495	6.21	20230327	13800	-80.80	20220708	2490	6.43	20221013	3.14	N	138070	500	87 억		377739	N	N	0	N	00	N
52	20230621	160853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	15	2	0.56	109127215	40963	117.94	2675	2695	2650	3475	1875	2675	2663.80	2.20	0	-7355	2691	2682	2666	2657	2641	2687	2662	88	800	500	1600	5	1	17503204	471	10.85	0.59	12	0.23	248.00	4535.00	7076	20220708	-61.98	2490	20221013	8.03	3070	-12.38	20230208	2495	7.82	20230327	13800	-80.51	20220708	2490	8.03	20221013	3.09	N	138070	500	87 억		385094	N	N	0	N	00	N
53	20230621	150135	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-20	5	-0.75	102720385	38568	111.04	2675	2680	2650	3475	1875	2675	2663.36	2.20	0	-7276	2691	2682	2666	2657	2641	2687	2662	88	800	500	1600	5	1	17503204	465	10.71	0.59	12	0.22	248.00	4535.00	7076	20220708	-62.48	2490	20221013	6.63	3070	-13.52	20230208	2495	6.41	20230327	13800	-80.76	20220708	2490	6.63	20221013	3.09	N	138070	500	87 억		385094	N	N	0	N	00	N
54	20230621	140848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-5	5	-0.19	95700815	35925	103.43	2675	2680	2650	3475	1875	2675	2663.91	2.20	0	-7409	2691	2682	2666	2657	2641	2687	2662	88	800	500	1600	5	1	17503204	467	10.77	0.59	12	0.21	248.00	4535.00	7076	20220708	-62.27	2490	20221013	7.23	3070	-13.03	20230208	2495	7.01	20230327	13800	-80.65	20220708	2490	7.23	20221013	3.09	N	138070	500	87 억		385094	N	N	0	N	00	N
55	20230621	130631	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	5	2	0.19	77701065	29185	84.03	2675	2680	2650	3475	1875	2675	2662.36	2.20	0	-5419	2691	2682	2666	2657	2641	2687	2662	88	800	500	1600	5	1	17503204	469	10.81	0.59	12	0.17	248.00	4535.00	7076	20220708	-62.13	2490	20221013	7.63	3070	-12.70	20230208	2495	7.41	20230327	13800	-80.58	20220708	2490	7.63	20221013	3.09	N	138070	500	87 억		385094	N	N	0	N	00	N
56	20230621	120214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	-10	5	-0.37	46454910	17445	50.23	2675	2680	2650	3475	1875	2675	2662.94	2.20	0	-3216	2691	2682	2666	2657	2641	2687	2662	88	800	500	1600	5	1	17503204	466	10.75	0.59	12	0.10	248.00	4535.00	7076	20220708	-62.34	2490	20221013	7.03	3070	-13.19	20230208	2495	6.81	20230327	13800	-80.69	20220708	2490	7.03	20221013	3.09	N	138070	500	87 억		385094	N	N	0	N	00	N
57	20230621	110643	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-5	5	-0.19	35361585	13291	38.27	2675	2680	2650	3475	1875	2675	2660.57	2.20	0	-2950	2691	2682	2666	2657	2641	2687	2662	88	800	500	1600	5	1	17503204	467	10.77	0.59	12	0.08	248.00	4535.00	7076	20220708	-62.27	2490	20221013	7.23	3070	-13.03	20230208	2495	7.01	20230327	13800	-80.65	20220708	2490	7.23	20221013	3.09	N	138070	500	87 억		385094	N	N	0	N	00	N
58	20230621	100948	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	-25	5	-0.93	29769540	11183	32.20	2675	2680	2650	3475	1875	2675	2662.04	2.20	0	-1043	2691	2682	2666	2657	2641	2687	2662	88	800	500	1600	5	1	17503204	464	10.69	0.58	12	0.06	248.00	4535.00	7076	20220708	-62.55	2490	20221013	6.43	3070	-13.68	20230208	2495	6.21	20230327	13800	-80.80	20220708	2490	6.43	20221013	3.09	N	138070	500	87 억		385094	N	N	0	N	00	N
59	20230621	091001	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	5	2	0.19	797560	298	0.86	2675	2680	2670	3475	1875	2675	2676.38	2.20	0	-69	2691	2682	2666	2657	2641	2687	2662	88	800	500	1600	5	1	17503204	469	10.81	0.59	12	0.00	248.00	4535.00	7076	20220708	-62.13	2490	20221013	7.63	3070	-12.70	20230208	2495	7.41	20230327	13800	-80.58	20220708	2490	7.63	20221013	3.09	N	138070	500	87 억		385094	N	N	0	N	00	N
60	20230620	160456	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	0	3	0.00	92551355	34732	67.19	2670	2675	2650	3475	1875	2675	2664.73	2.23	0	-4569	2715	2695	2665	2645	2615	2680	2630	88	800	500	1600	5	1	17503204	468	10.79	0.59	12	0.20	248.00	4535.00	7076	20220708	-62.20	2490	20221013	7.43	3070	-12.87	20230208	2495	7.21	20230327	13800	-80.62	20220708	2490	7.43	20221013	3.13	N	138070	500	87 억		389663	N	N	0	N	00	N
61	20230620	150413	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	-15	5	-0.56	83749795	31433	60.81	2670	2675	2650	3475	1875	2675	2664.39	2.23	0	-4286	2715	2695	2665	2645	2615	2680	2630	88	800	500	1600	5	1	17503204	466	10.73	0.59	12	0.18	248.00	4535.00	7076	20220708	-62.41	2490	20221013	6.83	3070	-13.36	20230208	2495	6.61	20230327	13800	-80.72	20220708	2490	6.83	20221013	3.13	N	138070	500	87 억		389663	N	N	0	N	00	N
62	20230620	140433	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	-10	5	-0.37	73432120	27559	53.31	2670	2675	2650	3475	1875	2675	2664.54	2.23	0	-4025	2715	2695	2665	2645	2615	2680	2630	88	800	500	1600	5	1	17503204	466	10.75	0.59	12	0.16	248.00	4535.00	7076	20220708	-62.34	2490	20221013	7.03	3070	-13.19	20230208	2495	6.81	20230327	13800	-80.69	20220708	2490	7.03	20221013	3.13	N	138070	500	87 억		389663	N	N	0	N	00	N
63	20230620	130820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	-15	5	-0.56	43438110	16304	31.54	2670	2675	2650	3475	1875	2675	2664.26	2.23	0	-2135	2715	2695	2665	2645	2615	2680	2630	88	800	500	1600	5	1	17503204	466	10.73	0.59	12	0.09	248.00	4535.00	7076	20220708	-62.41	2490	20221013	6.83	3070	-13.36	20230208	2495	6.61	20230327	13800	-80.72	20220708	2490	6.83	20221013	3.13	N	138070	500	87 억		389663	N	N	0	N	00	N
64	20230620	120744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	-10	5	-0.37	28562700	10717	20.73	2670	2675	2650	3475	1875	2675	2665.18	2.23	0	-1824	2715	2695	2665	2645	2615	2680	2630	88	800	500	1600	5	1	17503204	466	10.75	0.59	12	0.06	248.00	4535.00	7076	20220708	-62.34	2490	20221013	7.03	3070	-13.19	20230208	2495	6.81	20230327	13800	-80.69	20220708	2490	7.03	20221013	3.13	N	138070	500	87 억		389663	N	N	0	N	00	N
65	20230620	110308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	-10	5	-0.37	18779480	7044	13.63	2670	2675	2650	3475	1875	2675	2666.02	2.23	0	-1623	2715	2695	2665	2645	2615	2680	2630	88	800	500	1600	5	1	17503204	466	10.75	0.59	12	0.04	248.00	4535.00	7076	20220708	-62.34	2490	20221013	7.03	3070	-13.19	20230208	2495	6.81	20230327	13800	-80.69	20220708	2490	7.03	20221013	3.13	N	138070	500	87 억		389663	N	N	0	N	00	N
66	20230620	100738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	-10	5	-0.37	9137045	3429	6.63	2670	2675	2650	3475	1875	2675	2664.64	2.23	0	-1081	2715	2695	2665	2645	2615	2680	2630	88	800	500	1600	5	1	17503204	466	10.75	0.59	12	0.02	248.00	4535.00	7076	20220708	-62.34	2490	20221013	7.03	3070	-13.19	20230208	2495	6.81	20230327	13800	-80.69	20220708	2490	7.03	20221013	3.13	N	138070	500	87 억		389663	N	N	0	N	00	N
67	20230620	090722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	-15	5	-0.56	1817610	681	1.32	2670	2670	2660	3475	1875	2675	2669.03	2.23	0	-394	2715	2695	2665	2645	2615	2680	2630	88	800	500	1600	5	1	17503204	466	10.73	0.59	12	0.00	248.00	4535.00	7076	20220708	-62.41	2490	20221013	6.83	3070	-13.36	20230208	2495	6.61	20230327	13800	-80.72	20220708	2490	6.83	20221013	3.13	N	138070	500	87 억		389663	N	N	0	N	00	N
68	20230619	160947	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	-5	5	-0.19	136457015	51478	74.44	2680	2685	2635	3480	1880	2680	2650.78	2.26	0	-5943	2726	2702	2676	2652	2626	2715	2665	88	800	500	1600	5	1	17503204	468	10.79	0.59	12	0.29	248.00	4535.00	7076	20220708	-62.20	2490	20221013	7.43	3070	-12.87	20230208	2495	7.21	20230327	13800	-80.62	20220708	2490	7.43	20221013	3.13	N	138070	500	87 억		395586	N	N	0	N	00	N
69	20230619	150230	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-25	5	-0.93	125940095	47522	68.72	2680	2685	2635	3480	1880	2680	2650.14	2.26	0	-6014	2726	2702	2676	2652	2626	2715	2665	88	800	500	1600	5	1	17503204	465	10.71	0.59	12	0.27	248.00	4535.00	7076	20220708	-62.48	2490	20221013	6.63	3070	-13.52	20230208	2495	6.41	20230327	13800	-80.76	20220708	2490	6.63	20221013	3.13	N	138070	500	87 억		395586	N	N	0	N	00	N
70	20230619	140940	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-25	5	-0.93	88348340	33335	48.21	2680	2685	2635	3480	1880	2680	2650.32	2.26	0	-5545	2726	2702	2676	2652	2626	2715	2665	88	800	500	1600	5	1	17503204	465	10.71	0.59	12	0.19	248.00	4535.00	7076	20220708	-62.48	2490	20221013	6.63	3070	-13.52	20230208	2495	6.41	20230327	13800	-80.76	20220708	2490	6.63	20221013	3.13	N	138070	500	87 억		395586	N	N	0	N	00	N
71	20230619	130203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-25	5	-0.93	88034565	33217	48.03	2680	2685	2635	3480	1880	2680	2650.29	2.26	0	-5536	2726	2702	2676	2652	2626	2715	2665	88	800	500	1600	5	1	17503204	465	10.71	0.59	12	0.19	248.00	4535.00	7076	20220708	-62.48	2490	20221013	6.63	3070	-13.52	20230208	2495	6.41	20230327	13800	-80.76	20220708	2490	6.63	20221013	3.13	N	138070	500	87 억		395586	N	N	0	N	00	N
72	20230619	120847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	-30	5	-1.12	77161105	29110	42.10	2680	2685	2635	3480	1880	2680	2650.67	2.26	0	-4510	2726	2702	2676	2652	2626	2715	2665	88	800	500	1600	5	1	17503204	464	10.69	0.58	12	0.17	248.00	4535.00	7076	20220708	-62.55	2490	20221013	6.43	3070	-13.68	20230208	2495	6.21	20230327	13800	-80.80	20220708	2490	6.43	20221013	3.13	N	138070	500	87 억		395586	N	N	0	N	00	N
73	20230619	110659	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-25	5	-0.93	54426875	20515	29.67	2680	2685	2635	3480	1880	2680	2653.03	2.26	0	-2633	2726	2702	2676	2652	2626	2715	2665	88	800	500	1600	5	1	17503204	465	10.71	0.59	12	0.12	248.00	4535.00	7076	20220708	-62.48	2490	20221013	6.63	3070	-13.52	20230208	2495	6.41	20230327	13800	-80.76	20220708	2490	6.63	20221013	3.13	N	138070	500	87 억		395586	N	N	0	N	00	N
74	20230619	100843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	-30	5	-1.12	36574215	13773	19.92	2680	2685	2635	3480	1880	2680	2655.50	2.26	0	-1114	2726	2702	2676	2652	2626	2715	2665	88	800	500	1600	5	1	17503204	464	10.69	0.58	12	0.08	248.00	4535.00	7076	20220708	-62.55	2490	20221013	6.43	3070	-13.68	20230208	2495	6.21	20230327	13800	-80.80	20220708	2490	6.43	20221013	3.13	N	138070	500	87 억		395586	N	N	0	N	00	N
75	20230619	090300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	5	2	0.19	1996620	745	1.08	2680	2685	2680	3480	1880	2680	2680.03	2.26	0	-15	2726	2702	2676	2652	2626	2715	2665	88	800	500	1600	5	1	17503204	470	10.83	0.59	12	0.00	248.00	4535.00	7076	20220708	-62.05	2490	20221013	7.83	3070	-12.54	20230208	2495	7.62	20230327	13800	-80.54	20220708	2490	7.83	20221013	3.13	N	138070	500	87 억		395586	N	N	0	N	00	N
76	20230616	160818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	5	2	0.19	184661040	69147	269.03	2675	2700	2650	3475	1875	2675	2670.56	2.28	0	-3353	2705	2690	2675	2660	2645	2697	2667	88	800	500	1600	5	1	17503204	469	10.81	0.59	12	0.40	248.00	4535.00	7076	20220708	-62.13	2490	20221013	7.63	3070	-12.70	20230208	2495	7.41	20230327	13800	-80.58	20220708	2490	7.63	20221013	3.13	N	138070	500	87 억		398939	N	N	0	N	00	N
77	20230616	150939	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	-10	5	-0.37	161694630	60522	235.48	2675	2700	2660	3475	1875	2675	2671.67	2.28	0	-3170	2705	2690	2675	2660	2645	2697	2667	88	800	500	1600	5	1	17503204	466	10.75	0.59	12	0.35	248.00	4535.00	7076	20220708	-62.34	2490	20221013	7.03	3070	-13.19	20230208	2495	6.81	20230327	13800	-80.69	20220708	2490	7.03	20221013	3.13	N	138070	500	87 억		398939	N	N	0	N	00	N
78	20230616	140235	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-5	5	-0.19	117587745	43977	171.10	2675	2700	2665	3475	1875	2675	2673.85	2.28	0	-1838	2705	2690	2675	2660	2645	2697	2667	88	800	500	1600	5	1	17503204	467	10.77	0.59	12	0.25	248.00	4535.00	7076	20220708	-62.27	2490	20221013	7.23	3070	-13.03	20230208	2495	7.01	20230327	13800	-80.65	20220708	2490	7.23	20221013	3.13	N	138070	500	87 억		398939	N	N	0	N	00	N
79	20230616	130656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-5	5	-0.19	104346135	39023	151.83	2675	2700	2665	3475	1875	2675	2673.96	2.28	0	-1586	2705	2690	2675	2660	2645	2697	2667	88	800	500	1600	5	1	17503204	467	10.77	0.59	12	0.22	248.00	4535.00	7076	20220708	-62.27	2490	20221013	7.23	3070	-13.03	20230208	2495	7.01	20230327	13800	-80.65	20220708	2490	7.23	20221013	3.13	N	138070	500	87 억		398939	N	N	0	N	00	N
80	20230616	120803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	-10	5	-0.37	99019230	37033	144.09	2675	2700	2665	3475	1875	2675	2673.81	2.28	0	-1534	2705	2690	2675	2660	2645	2697	2667	88	800	500	1600	5	1	17503204	466	10.75	0.59	12	0.21	248.00	4535.00	7076	20220708	-62.34	2490	20221013	7.03	3070	-13.19	20230208	2495	6.81	20230327	13800	-80.69	20220708	2490	7.03	20221013	3.13	N	138070	500	87 억		398939	N	N	0	N	00	N
81	20230616	110318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	5	2	0.19	54123090	20212	78.64	2675	2700	2665	3475	1875	2675	2677.77	2.28	0	-1943	2705	2690	2675	2660	2645	2697	2667	88	800	500	1600	5	1	17503204	469	10.81	0.59	12	0.12	248.00	4535.00	7076	20220708	-62.13	2490	20221013	7.63	3070	-12.70	20230208	2495	7.41	20230327	13800	-80.58	20220708	2490	7.63	20221013	3.13	N	138070	500	87 억		398939	N	N	0	N	00	N
82	20230616	100752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	10	2	0.37	23199470	8635	33.60	2675	2700	2675	3475	1875	2675	2686.68	2.28	0	-998	2705	2690	2675	2660	2645	2697	2667	88	800	500	1600	5	1	17503204	470	10.83	0.59	12	0.05	248.00	4535.00	7076	20220708	-62.05	2490	20221013	7.83	3070	-12.54	20230208	2495	7.62	20230327	13800	-80.54	20220708	2490	7.83	20221013	3.13	N	138070	500	87 억		398939	N	N	0	N	00	N
83	20230616	090449	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	15	2	0.56	3956520	1479	5.75	2675	2690	2675	3475	1875	2675	2675.13	2.28	0	398	2705	2690	2675	2660	2645	2697	2667	88	800	500	1600	5	1	17503204	471	10.85	0.59	12	0.01	248.00	4535.00	7076	20220708	-61.98	2490	20221013	8.03	3070	-12.38	20230208	2495	7.82	20230327	13800	-80.51	20220708	2490	8.03	20221013	3.13	N	138070	500	87 억		398939	N	N	0	N	00	N
84	20230615	150239	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	-15	5	-0.56	61268440	22943	77.63	2665	2690	2660	3495	1885	2690	2670.46	2.31	0	-5447	2786	2737	2691	2642	2596	2715	2620	88	805	500	1610	5	1	17503204	468	10.79	0.59	12	0.13	248.00	4535.00	7076	20220708	-62.20	2490	20221013	7.43	3070	-12.87	20230208	2495	7.21	20230327	13800	-80.62	20220708	2490	7.43	20221013	3.11	N	138070	500	87 억		404507	N	N	0	N	00	N
85	20230615	141150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-20	5	-0.74	45445480	17008	57.55	2665	2690	2660	3495	1885	2690	2672.01	2.31	0	-5101	2786	2737	2691	2642	2596	2715	2620	88	805	500	1610	5	1	17503204	467	10.77	0.59	12	0.10	248.00	4535.00	7076	20220708	-62.27	2490	20221013	7.23	3070	-13.03	20230208	2495	7.01	20230327	13800	-80.65	20220708	2490	7.23	20221013	3.11	N	138070	500	87 억		404507	N	N	0	N	00	N
86	20230615	130539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-20	5	-0.74	43462725	16266	55.03	2665	2690	2660	3495	1885	2690	2672.00	2.31	0	-5057	2786	2737	2691	2642	2596	2715	2620	88	805	500	1610	5	1	17503204	467	10.77	0.59	12	0.09	248.00	4535.00	7076	20220708	-62.27	2490	20221013	7.23	3070	-13.03	20230208	2495	7.01	20230327	13800	-80.65	20220708	2490	7.23	20221013	3.11	N	138070	500	87 억		404507	N	N	0	N	00	N
87	20230615	120118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	-15	5	-0.56	36912490	13817	46.75	2665	2690	2660	3495	1885	2690	2671.53	2.31	0	-4553	2786	2737	2691	2642	2596	2715	2620	88	805	500	1610	5	1	17503204	468	10.79	0.59	12	0.08	248.00	4535.00	7076	20220708	-62.20	2490	20221013	7.43	3070	-12.87	20230208	2495	7.21	20230327	13800	-80.62	20220708	2490	7.43	20221013	3.11	N	138070	500	87 억		404507	N	N	0	N	00	N
88	20230615	110724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	-15	5	-0.56	23774150	8898	30.11	2665	2690	2660	3495	1885	2690	2671.85	2.31	0	-2545	2786	2737	2691	2642	2596	2715	2620	88	805	500	1610	5	1	17503204	468	10.79	0.59	12	0.05	248.00	4535.00	7076	20220708	-62.20	2490	20221013	7.43	3070	-12.87	20230208	2495	7.21	20230327	13800	-80.62	20220708	2490	7.43	20221013	3.11	N	138070	500	87 억		404507	N	N	0	N	00	N
89	20230611	184517	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	-15	5	-0.55	112279595	41572	249.01	2705	2720	2685	3520	1900	2710	2700.88	2.39	-6742	-6742	2740	2725	2705	2690	2670	2715	2680	88	810	500	1620	5	1	17503204	472	10.87	0.59	12	0.24	248.00	4535.00	7076	20220708	-61.91	2490	20221013	8.23	3070	-12.21	20230208	2495	8.02	20230327	13800	-80.47	20220708	2490	8.23	20221013	3.09	N	138070	500	87 억		417786	N	N	0	N	00	N