KissMeData/147830/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	160804	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4745	265	2	5.92	1655649045	355445	159.10	4530	4750	4445	5820	3140	4480	4657.66	5.99	0	38645	4693	4586	4513	4406	4333	4550	4370	100	1340	500	3040	5	1	20000000	949	10.41	1.27	12	1.78	456.00	3734.00	5260	20230605	-9.79	2600	20221013	82.50	5260	-9.79	20230605	2900	63.62	20230102	5260	-9.79	20230605	2600	82.50	20221013	2.77	N	147830	500	100 억		1198762	N	N	0	N	00	N
3	20230630	150806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4720	240	2	5.36	1506944860	324060	145.05	4530	4750	4445	5820	3140	4480	4650.20	5.99	0	40944	4693	4586	4513	4406	4333	4550	4370	100	1340	500	3040	5	1	20000000	944	10.35	1.26	12	1.62	456.00	3734.00	5260	20230605	-10.27	2600	20221013	81.54	5260	-10.27	20230605	2900	62.76	20230102	5260	-10.27	20230605	2600	81.54	20221013	2.77	N	147830	500	100 억		1198762	N	N	0	N	00	N
4	20230630	140805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4700	220	2	4.91	1261548045	271949	121.73	4530	4750	4445	5820	3140	4480	4638.91	5.99	0	39435	4693	4586	4513	4406	4333	4550	4370	100	1340	500	3040	5	1	20000000	940	10.31	1.26	12	1.36	456.00	3734.00	5260	20230605	-10.65	2600	20221013	80.77	5260	-10.65	20230605	2900	62.07	20230102	5260	-10.65	20230605	2600	80.77	20221013	2.77	N	147830	500	100 억		1198762	N	N	0	N	00	N
5	20230630	130805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4690	210	2	4.69	1149877225	248194	111.10	4530	4750	4445	5820	3140	4480	4632.98	5.99	0	43464	4693	4586	4513	4406	4333	4550	4370	100	1340	500	3040	5	1	20000000	938	10.29	1.26	12	1.24	456.00	3734.00	5260	20230605	-10.84	2600	20221013	80.38	5260	-10.84	20230605	2900	61.72	20230102	5260	-10.84	20230605	2600	80.38	20221013	2.77	N	147830	500	100 억		1198762	N	N	0	N	00	N
6	20230630	120802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4675	195	2	4.35	923505055	200040	89.54	4530	4710	4445	5820	3140	4480	4616.60	5.99	0	25853	4693	4586	4513	4406	4333	4550	4370	100	1340	500	3040	5	1	20000000	935	10.25	1.25	12	1.00	456.00	3734.00	5260	20230605	-11.12	2600	20221013	79.81	5260	-11.12	20230605	2900	61.21	20230102	5260	-11.12	20230605	2600	79.81	20221013	2.77	N	147830	500	100 억		1198762	N	N	0	N	00	N
7	20230630	110805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4675	195	2	4.35	744703600	161910	72.47	4530	4700	4445	5820	3140	4480	4599.49	5.99	0	27771	4693	4586	4513	4406	4333	4550	4370	100	1340	500	3040	5	1	20000000	935	10.25	1.25	12	0.81	456.00	3734.00	5260	20230605	-11.12	2600	20221013	79.81	5260	-11.12	20230605	2900	61.21	20230102	5260	-11.12	20230605	2600	79.81	20221013	2.77	N	147830	500	100 억		1198762	N	N	0	N	00	N
8	20230630	100805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	135	2	3.01	476350070	104280	46.68	4530	4655	4445	5820	3140	4480	4567.99	5.99	0	27995	4693	4586	4513	4406	4333	4550	4370	100	1340	500	3040	5	1	20000000	923	10.12	1.24	12	0.52	456.00	3734.00	5260	20230605	-12.26	2600	20221013	77.50	5260	-12.26	20230605	2900	59.14	20230102	5260	-12.26	20230605	2600	77.50	20221013	2.77	N	147830	500	100 억		1198762	N	N	0	N	00	N
9	20230630	090805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4515	35	2	0.78	119163035	26666	11.94	4530	4530	4445	5820	3140	4480	4468.73	5.99	0	19767	4693	4586	4513	4406	4333	4550	4370	100	1340	500	3040	5	1	20000000	903	9.90	1.21	12	0.13	456.00	3734.00	5260	20230605	-14.16	2600	20221013	73.65	5260	-14.16	20230605	2900	55.69	20230102	5260	-14.16	20230605	2600	73.65	20221013	2.77	N	147830	500	100 억		1198762	N	N	0	N	00	N
10	20230629	160803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4480	-90	5	-1.97	996695855	222380	200.13	4620	4620	4440	5940	3200	4570	4481.95	5.85	0	33049	4710	4640	4570	4500	4430	4675	4535	100	1370	500	3100	5	1	20000000	896	9.82	1.20	12	1.11	456.00	3734.00	5260	20230605	-14.83	2600	20221013	72.31	5260	-14.83	20230605	2900	54.48	20230102	5260	-14.83	20230605	2600	72.31	20221013	3.14	N	147830	500	100 억		1169262	N	N	0	N	00	N
11	20230629	150802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4470	-100	5	-2.19	963732095	215026	193.51	4620	4620	4440	5940	3200	4570	4481.93	5.85	0	27571	4710	4640	4570	4500	4430	4675	4535	100	1370	500	3100	5	1	20000000	894	9.80	1.20	12	1.08	456.00	3734.00	5260	20230605	-15.02	2600	20221013	71.92	5260	-15.02	20230605	2900	54.14	20230102	5260	-15.02	20230605	2600	71.92	20221013	3.14	N	147830	500	100 억		1169262	N	N	0	N	00	N
12	20230629	140758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4445	-125	5	-2.74	797720555	177743	159.96	4620	4620	4445	5940	3200	4570	4488.06	5.85	0	8167	4710	4640	4570	4500	4430	4675	4535	100	1370	500	3100	5	1	20000000	889	9.75	1.19	12	0.89	456.00	3734.00	5260	20230605	-15.49	2600	20221013	70.96	5260	-15.49	20230605	2900	53.28	20230102	5260	-15.49	20230605	2600	70.96	20221013	3.14	N	147830	500	100 억		1169262	N	N	0	N	00	N
13	20230629	130759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4455	-115	5	-2.52	632821425	140688	126.61	4620	4620	4455	5940	3200	4570	4498.05	5.85	0	-1223	4710	4640	4570	4500	4430	4675	4535	100	1370	500	3100	5	1	20000000	891	9.77	1.19	12	0.70	456.00	3734.00	5260	20230605	-15.30	2600	20221013	71.35	5260	-15.30	20230605	2900	53.62	20230102	5260	-15.30	20230605	2600	71.35	20221013	3.14	N	147830	500	100 억		1169262	N	N	0	N	00	N
14	20230629	120802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4465	-105	5	-2.30	501400500	111232	100.10	4620	4620	4455	5940	3200	4570	4507.70	5.85	0	-6780	4710	4640	4570	4500	4430	4675	4535	100	1370	500	3100	5	1	20000000	893	9.79	1.20	12	0.56	456.00	3734.00	5260	20230605	-15.11	2600	20221013	71.73	5260	-15.11	20230605	2900	53.97	20230102	5260	-15.11	20230605	2600	71.73	20221013	3.14	N	147830	500	100 억		1169262	N	N	0	N	00	N
15	20230629	110803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4490	-80	5	-1.75	308463800	68099	61.29	4620	4620	4475	5940	3200	4570	4529.64	5.85	0	-3936	4710	4640	4570	4500	4430	4675	4535	100	1370	500	3100	5	1	20000000	898	9.85	1.20	12	0.34	456.00	3734.00	5260	20230605	-14.64	2600	20221013	72.69	5260	-14.64	20230605	2900	54.83	20230102	5260	-14.64	20230605	2600	72.69	20221013	3.14	N	147830	500	100 억		1169262	N	N	0	N	00	N
16	20230629	100804	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4545	-25	5	-0.55	146993530	32211	28.99	4620	4620	4525	5940	3200	4570	4563.46	5.85	0	-9199	4710	4640	4570	4500	4430	4675	4535	100	1370	500	3100	5	1	20000000	909	9.97	1.22	12	0.16	456.00	3734.00	5260	20230605	-13.59	2600	20221013	74.81	5260	-13.59	20230605	2900	56.72	20230102	5260	-13.59	20230605	2600	74.81	20221013	3.14	N	147830	500	100 억		1169262	N	N	0	N	00	N
17	20230629	090728	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4570	0	3	0.00	12713775	2770	2.49	4620	4620	4565	5940	3200	4570	4589.81	5.85	0	-789	4710	4640	4570	4500	4430	4675	4535	100	1370	500	3100	5	1	20000000	914	10.02	1.22	12	0.01	456.00	3734.00	5260	20230605	-13.12	2600	20221013	75.77	5260	-13.12	20230605	2900	57.59	20230102	5260	-13.12	20230605	2600	75.77	20221013	3.14	N	147830	500	100 억		1169262	N	N	0	N	00	N
18	20230628	160751	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4570	65	2	1.44	506851230	110824	33.89	4510	4640	4500	5850	3155	4505	4573.50	5.65	0	31895	4795	4650	4540	4395	4285	4595	4340	100	1347	500	3060	5	1	20000000	914	10.02	1.22	12	0.55	456.00	3734.00	5260	20230605	-13.12	2600	20221013	75.77	5260	-13.12	20230605	2900	57.59	20230102	5260	-13.12	20230605	2600	75.77	20221013	3.31	N	147830	500	100 억		1129723	N	N	0	N	00	N
19	20230628	150757	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4595	90	2	2.00	489617000	107059	32.74	4510	4640	4500	5850	3155	4505	4573.34	5.65	0	30416	4795	4650	4540	4395	4285	4595	4340	100	1347	500	3060	5	1	20000000	919	10.08	1.23	12	0.54	456.00	3734.00	5260	20230605	-12.64	2600	20221013	76.73	5260	-12.64	20230605	2900	58.45	20230102	5260	-12.64	20230605	2600	76.73	20221013	3.31	N	147830	500	100 억		1129723	N	N	0	N	00	N
20	20230628	140755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4590	85	2	1.89	429462160	93951	28.73	4510	4640	4500	5850	3155	4505	4571.13	5.65	0	31480	4795	4650	4540	4395	4285	4595	4340	100	1347	500	3060	5	1	20000000	918	10.07	1.23	12	0.47	456.00	3734.00	5260	20230605	-12.74	2600	20221013	76.54	5260	-12.74	20230605	2900	58.28	20230102	5260	-12.74	20230605	2600	76.54	20221013	3.31	N	147830	500	100 억		1129723	N	N	0	N	00	N
21	20230628	130756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4600	95	2	2.11	395120960	86458	26.44	4510	4640	4500	5850	3155	4505	4570.09	5.65	0	30337	4795	4650	4540	4395	4285	4595	4340	100	1347	500	3060	5	1	20000000	920	10.09	1.23	12	0.43	456.00	3734.00	5260	20230605	-12.55	2600	20221013	76.92	5260	-12.55	20230605	2900	58.62	20230102	5260	-12.55	20230605	2600	76.92	20221013	3.31	N	147830	500	100 억		1129723	N	N	0	N	00	N
22	20230628	120803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	110	2	2.44	350667080	76803	23.49	4510	4640	4500	5850	3155	4505	4565.80	5.65	0	29824	4795	4650	4540	4395	4285	4595	4340	100	1347	500	3060	5	1	20000000	923	10.12	1.24	12	0.38	456.00	3734.00	5260	20230605	-12.26	2600	20221013	77.50	5260	-12.26	20230605	2900	59.14	20230102	5260	-12.26	20230605	2600	77.50	20221013	3.31	N	147830	500	100 억		1129723	N	N	0	N	00	N
23	20230628	110800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	110	2	2.44	306359315	67202	20.55	4510	4640	4500	5850	3155	4505	4558.78	5.65	0	24882	4795	4650	4540	4395	4285	4595	4340	100	1347	500	3060	5	1	20000000	923	10.12	1.24	12	0.34	456.00	3734.00	5260	20230605	-12.26	2600	20221013	77.50	5260	-12.26	20230605	2900	59.14	20230102	5260	-12.26	20230605	2600	77.50	20221013	3.31	N	147830	500	100 억		1129723	N	N	0	N	00	N
24	20230628	100801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4555	50	2	1.11	189795280	41891	12.81	4510	4600	4500	5850	3155	4505	4530.69	5.65	0	22039	4795	4650	4540	4395	4285	4595	4340	100	1347	500	3060	5	1	20000000	911	9.99	1.22	12	0.21	456.00	3734.00	5260	20230605	-13.40	2600	20221013	75.19	5260	-13.40	20230605	2900	57.07	20230102	5260	-13.40	20230605	2600	75.19	20221013	3.31	N	147830	500	100 억		1129723	N	N	0	N	00	N
25	20230628	090758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4530	25	2	0.55	15870050	3510	1.07	4510	4535	4505	5850	3155	4505	4521.39	5.65	0	252	4795	4650	4540	4395	4285	4595	4340	100	1347	500	3060	5	1	20000000	906	9.93	1.21	12	0.02	456.00	3734.00	5260	20230605	-13.88	2600	20221013	74.23	5260	-13.88	20230605	2900	56.21	20230102	5260	-13.88	20230605	2600	74.23	20221013	3.31	N	147830	500	100 억		1129723	N	N	0	N	00	N
26	20230627	160756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4505	-135	5	-2.91	1469993650	325692	223.39	4680	4685	4430	6030	3250	4640	4513.45	5.21	0	77816	4786	4712	4646	4572	4506	4750	4610	100	1390	500	3150	5	1	20000000	901	9.88	1.21	12	1.63	456.00	3734.00	5260	20230605	-14.35	2580	20220624	74.61	5260	-14.35	20230605	2900	55.34	20230102	5260	-14.35	20230605	2600	73.27	20221013	3.29	N	147830	500	100 억		1041211	N	N	0	N	00	N
27	20230627	150801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4520	-120	5	-2.59	1437971860	318599	218.52	4680	4685	4430	6030	3250	4640	4513.42	5.21	0	76028	4786	4712	4646	4572	4506	4750	4610	100	1390	500	3150	5	1	20000000	904	9.91	1.21	12	1.59	456.00	3734.00	5260	20230605	-14.07	2580	20220624	75.19	5260	-14.07	20230605	2900	55.86	20230102	5260	-14.07	20230605	2600	73.85	20221013	3.29	N	147830	500	100 억		1041211	N	N	0	N	00	N
28	20230627	140811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4470	-170	5	-3.66	1268562115	280867	192.64	4680	4685	4430	6030	3250	4640	4516.59	5.21	0	62606	4786	4712	4646	4572	4506	4750	4610	100	1390	500	3150	5	1	20000000	894	9.80	1.20	12	1.40	456.00	3734.00	5260	20230605	-15.02	2580	20220624	73.26	5260	-15.02	20230605	2900	54.14	20230102	5260	-15.02	20230605	2600	71.92	20221013	3.29	N	147830	500	100 억		1041211	N	N	0	N	00	N
29	20230627	130808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4495	-145	5	-3.12	832972855	183670	125.98	4680	4685	4430	6030	3250	4640	4535.16	5.21	0	5856	4786	4712	4646	4572	4506	4750	4610	100	1390	500	3150	5	1	20000000	899	9.86	1.20	12	0.92	456.00	3734.00	5260	20230605	-14.54	2580	20220624	74.22	5260	-14.54	20230605	2900	55.00	20230102	5260	-14.54	20230605	2600	72.88	20221013	3.29	N	147830	500	100 억		1041211	N	N	0	N	00	N
30	20230627	120810	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4530	-110	5	-2.37	480896930	105291	72.22	4680	4685	4525	6030	3250	4640	4567.31	5.21	0	-4173	4786	4712	4646	4572	4506	4750	4610	100	1390	500	3150	5	1	20000000	906	9.93	1.21	12	0.53	456.00	3734.00	5260	20230605	-13.88	2580	20220624	75.58	5260	-13.88	20230605	2900	56.21	20230102	5260	-13.88	20230605	2600	74.23	20221013	3.29	N	147830	500	100 억		1041211	N	N	0	N	00	N
31	20230627	110816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4590	-50	5	-1.08	265382005	57922	39.73	4680	4685	4540	6030	3250	4640	4581.71	5.21	0	3229	4786	4712	4646	4572	4506	4750	4610	100	1390	500	3150	5	1	20000000	918	10.07	1.23	12	0.29	456.00	3734.00	5260	20230605	-12.74	2580	20220624	77.91	5260	-12.74	20230605	2900	58.28	20230102	5260	-12.74	20230605	2600	76.54	20221013	3.29	N	147830	500	100 억		1041211	N	N	0	N	00	N
32	20230627	100752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4590	-50	5	-1.08	192190205	41941	28.77	4680	4685	4540	6030	3250	4640	4582.39	5.21	0	1476	4786	4712	4646	4572	4506	4750	4610	100	1390	500	3150	5	1	20000000	918	10.07	1.23	12	0.21	456.00	3734.00	5260	20230605	-12.74	2580	20220624	77.91	5260	-12.74	20230605	2900	58.28	20230102	5260	-12.74	20230605	2600	76.54	20221013	3.29	N	147830	500	100 억		1041211	N	N	0	N	00	N
33	20230627	090757	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4625	-15	5	-0.32	18988110	4087	2.80	4680	4685	4625	6030	3250	4640	4645.98	5.21	0	-1547	4786	4712	4646	4572	4506	4750	4610	100	1390	500	3150	5	1	20000000	925	10.14	1.24	12	0.02	456.00	3734.00	5260	20230605	-12.07	2580	20220624	79.26	5260	-12.07	20230605	2900	59.48	20230102	5260	-12.07	20230605	2600	77.88	20221013	3.29	N	147830	500	100 억		1041211	N	N	0	N	00	N
34	20230626	160756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4640	80	2	1.75	674139045	144591	79.99	4620	4720	4580	5920	3195	4560	4662.48	5.10	0	21335	4703	4631	4588	4516	4473	4610	4495	100	1362	500	3100	5	1	20000000	928	10.18	1.24	12	0.72	456.00	3734.00	5260	20230605	-11.79	2580	20220624	79.84	5260	-11.79	20230605	2900	60.00	20230102	5260	-11.79	20230605	2600	78.46	20221013	3.41	N	147830	500	100 억		1019876	N	N	0	N	00	N
35	20230626	150801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4650	90	2	1.97	652633370	139958	77.42	4620	4720	4580	5920	3195	4560	4663.07	5.10	0	20494	4703	4631	4588	4516	4473	4610	4495	100	1362	500	3100	5	1	20000000	930	10.20	1.25	12	0.70	456.00	3734.00	5260	20230605	-11.60	2580	20220624	80.23	5260	-11.60	20230605	2900	60.34	20230102	5260	-11.60	20230605	2600	78.85	20221013	3.41	N	147830	500	100 억		1019876	N	N	0	N	00	N
36	20230626	140800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4660	100	2	2.19	618775800	132665	73.39	4620	4720	4580	5920	3195	4560	4664.20	5.10	0	19705	4703	4631	4588	4516	4473	4610	4495	100	1362	500	3100	5	1	20000000	932	10.22	1.25	12	0.66	456.00	3734.00	5260	20230605	-11.41	2580	20220624	80.62	5260	-11.41	20230605	2900	60.69	20230102	5260	-11.41	20230605	2600	79.23	20221013	3.41	N	147830	500	100 억		1019876	N	N	0	N	00	N
37	20230626	130755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4685	125	2	2.74	542853080	116369	64.37	4620	4720	4580	5920	3195	4560	4664.93	5.10	0	18212	4703	4631	4588	4516	4473	4610	4495	100	1362	500	3100	5	1	20000000	937	10.27	1.25	12	0.58	456.00	3734.00	5260	20230605	-10.93	2580	20220624	81.59	5260	-10.93	20230605	2900	61.55	20230102	5260	-10.93	20230605	2600	80.19	20221013	3.41	N	147830	500	100 억		1019876	N	N	0	N	00	N
38	20230626	120755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4680	120	2	2.63	478925355	102733	56.83	4620	4720	4580	5920	3195	4560	4661.85	5.10	0	18411	4703	4631	4588	4516	4473	4610	4495	100	1362	500	3100	5	1	20000000	936	10.26	1.25	12	0.51	456.00	3734.00	5260	20230605	-11.03	2580	20220624	81.40	5260	-11.03	20230605	2900	61.38	20230102	5260	-11.03	20230605	2600	80.00	20221013	3.41	N	147830	500	100 억		1019876	N	N	0	N	00	N
39	20230626	110755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4710	150	2	3.29	419513350	90080	49.83	4620	4720	4580	5920	3195	4560	4657.12	5.10	0	16910	4703	4631	4588	4516	4473	4610	4495	100	1362	500	3100	5	1	20000000	942	10.33	1.26	12	0.45	456.00	3734.00	5260	20230605	-10.46	2580	20220624	82.56	5260	-10.46	20230605	2900	62.41	20230102	5260	-10.46	20230605	2600	81.15	20221013	3.41	N	147830	500	100 억		1019876	N	N	0	N	00	N
40	20230626	100755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4685	125	2	2.74	272156680	58678	32.46	4620	4710	4580	5920	3195	4560	4638.14	5.10	0	-31	4703	4631	4588	4516	4473	4610	4495	100	1362	500	3100	5	1	20000000	937	10.27	1.25	12	0.29	456.00	3734.00	5260	20230605	-10.93	2580	20220624	81.59	5260	-10.93	20230605	2900	61.55	20230102	5260	-10.93	20230605	2600	80.19	20221013	3.41	N	147830	500	100 억		1019876	N	N	0	N	00	N
41	20230626	090758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4645	85	2	1.86	71782020	15606	8.63	4620	4660	4585	5920	3195	4560	4599.64	5.10	0	-1728	4703	4631	4588	4516	4473	4610	4495	100	1362	500	3100	5	1	20000000	929	10.19	1.24	12	0.08	456.00	3734.00	5260	20230605	-11.69	2580	20220624	80.04	5260	-11.69	20230605	2900	60.17	20230102	5260	-11.69	20230605	2600	78.65	20221013	3.41	N	147830	500	100 억		1019876	N	N	0	N	00	N
42	20230623	180346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4560	-60	5	-1.30	829149025	180770	91.04	4600	4660	4545	6000	3235	4620	4587.11	4.88	0	45397	4793	4706	4663	4576	4533	4685	4555	100	1382	500	3140	5	1	20000000	912	10.00	1.22	12	0.90	456.00	3734.00	5260	20230605	-13.31	2580	20220624	76.74	5260	-13.31	20230605	2900	57.24	20230102	5260	-13.31	20230605	2580	76.74	20220624	3.35	N	147830	500	100 억		975600	N	N	0	N	00	N
43	20230623	140631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4560	-60	5	-1.30	699790305	152390	76.75	4600	4660	4550	6000	3235	4620	4592.10	4.88	0	35456	4793	4706	4663	4576	4533	4685	4555	100	1382	500	3140	5	1	20000000	912	10.00	1.22	12	0.76	456.00	3734.00	5260	20230605	-13.31	2580	20220624	76.74	5260	-13.31	20230605	2900	57.24	20230102	5260	-13.31	20230605	2580	76.74	20220624	3.35	N	147830	500	100 억		975600	N	N	0	N	00	N
44	20230622	160920	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4620	-130	5	-2.74	913782705	196282	92.68	4750	4750	4620	6170	3325	4750	4655.25	4.99	0	-23812	4893	4821	4733	4661	4573	4857	4697	100	1422	500	3230	5	1	20000000	924	10.13	1.24	12	0.98	456.00	3734.00	5260	20230605	-12.17	2580	20220624	79.07	5260	-12.17	20230605	2900	59.31	20230102	5260	-12.17	20230605	2580	79.07	20220624	3.10	N	147830	500	100 억		998811	N	N	0	N	00	N
45	20230622	150115	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4630	-120	5	-2.53	773106350	165884	78.32	4750	4750	4625	6170	3325	4750	4660.25	4.99	0	-33407	4893	4821	4733	4661	4573	4857	4697	100	1422	500	3230	5	1	20000000	926	10.15	1.24	12	0.83	456.00	3734.00	5260	20230605	-11.98	2580	20220624	79.46	5260	-11.98	20230605	2900	59.66	20230102	5260	-11.98	20230605	2580	79.46	20220624	3.10	N	147830	500	100 억		998811	N	N	0	N	00	N
46	20230622	140341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4650	-100	5	-2.11	611552260	131037	61.87	4750	4750	4630	6170	3325	4750	4666.70	4.99	0	-26170	4893	4821	4733	4661	4573	4857	4697	100	1422	500	3230	5	1	20000000	930	10.20	1.25	12	0.66	456.00	3734.00	5260	20230605	-11.60	2580	20220624	80.23	5260	-11.60	20230605	2900	60.34	20230102	5260	-11.60	20230605	2580	80.23	20220624	3.10	N	147830	500	100 억		998811	N	N	0	N	00	N
47	20230622	130123	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4650	-100	5	-2.11	525042670	112406	53.07	4750	4750	4635	6170	3325	4750	4670.60	4.99	0	-20254	4893	4821	4733	4661	4573	4857	4697	100	1422	500	3230	5	1	20000000	930	10.20	1.25	12	0.56	456.00	3734.00	5260	20230605	-11.60	2580	20220624	80.23	5260	-11.60	20230605	2900	60.34	20230102	5260	-11.60	20230605	2580	80.23	20220624	3.10	N	147830	500	100 억		998811	N	N	0	N	00	N
48	20230622	120738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4660	-90	5	-1.89	413287820	88365	41.72	4750	4750	4655	6170	3325	4750	4676.64	4.99	0	-12686	4893	4821	4733	4661	4573	4857	4697	100	1422	500	3230	5	1	20000000	932	10.22	1.25	12	0.44	456.00	3734.00	5260	20230605	-11.41	2580	20220624	80.62	5260	-11.41	20230605	2900	60.69	20230102	5260	-11.41	20230605	2580	80.62	20220624	3.10	N	147830	500	100 억		998811	N	N	0	N	00	N
49	20230622	110118	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4710	-40	5	-0.84	349236160	74682	35.26	4750	4750	4655	6170	3325	4750	4675.81	4.99	0	-7165	4893	4821	4733	4661	4573	4857	4697	100	1422	500	3230	5	1	20000000	942	10.33	1.26	12	0.37	456.00	3734.00	5260	20230605	-10.46	2580	20220624	82.56	5260	-10.46	20230605	2900	62.41	20230102	5260	-10.46	20230605	2580	82.56	20220624	3.10	N	147830	500	100 억		998811	N	N	0	N	00	N
50	20230622	100104	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4685	-65	5	-1.37	304088065	65057	30.72	4750	4750	4655	6170	3325	4750	4673.59	4.99	0	-7771	4893	4821	4733	4661	4573	4857	4697	100	1422	500	3230	5	1	20000000	937	10.27	1.25	12	0.33	456.00	3734.00	5260	20230605	-10.93	2580	20220624	81.59	5260	-10.93	20230605	2900	61.55	20230102	5260	-10.93	20230605	2580	81.59	20220624	3.10	N	147830	500	100 억		998811	N	N	0	N	00	N
51	20230622	091016	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4660	-90	5	-1.89	145056040	31057	14.66	4750	4750	4655	6170	3325	4750	4669.34	4.99	0	-5733	4893	4821	4733	4661	4573	4857	4697	100	1422	500	3230	5	1	20000000	932	10.22	1.25	12	0.16	456.00	3734.00	5260	20230605	-11.41	2580	20220624	80.62	5260	-11.41	20230605	2900	60.69	20230102	5260	-11.41	20230605	2580	80.62	20220624	3.10	N	147830	500	100 억		998811	N	N	0	N	00	N
52	20230621	160129	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4750	30	2	0.64	989374665	209956	56.29	4725	4805	4645	6130	3305	4720	4712.25	4.71	0	56218	4923	4821	4728	4626	4533	4775	4580	100	1412	500	3200	5	1	20000000	950	10.42	1.27	12	1.05	456.00	3734.00	5260	20230605	-9.70	2580	20220624	84.11	5260	-9.70	20230605	2900	63.79	20230102	5260	-9.70	20230605	2580	84.11	20220624	2.96	N	147830	500	100 억		941832	N	N	0	N	00	N
53	20230621	151010	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4735	15	2	0.32	942646830	200076	53.64	4725	4805	4645	6130	3305	4720	4711.44	4.71	0	55147	4923	4821	4728	4626	4533	4775	4580	100	1412	500	3200	5	1	20000000	947	10.38	1.27	12	1.00	456.00	3734.00	5260	20230605	-9.98	2580	20220624	83.53	5260	-9.98	20230605	2900	63.28	20230102	5260	-9.98	20230605	2580	83.53	20220624	2.96	N	147830	500	100 억		941832	N	N	0	N	00	N
54	20230621	140216	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4740	20	2	0.42	838265515	178079	47.74	4725	4805	4645	6130	3305	4720	4707.27	4.71	0	60458	4923	4821	4728	4626	4533	4775	4580	100	1412	500	3200	5	1	20000000	948	10.39	1.27	12	0.89	456.00	3734.00	5260	20230605	-9.89	2580	20220624	83.72	5260	-9.89	20230605	2900	63.45	20230102	5260	-9.89	20230605	2580	83.72	20220624	2.96	N	147830	500	100 억		941832	N	N	0	N	00	N
55	20230621	130418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4730	10	2	0.21	759635145	161507	43.30	4725	4805	4645	6130	3305	4720	4703.42	4.71	0	54254	4923	4821	4728	4626	4533	4775	4580	100	1412	500	3200	5	1	20000000	946	10.37	1.27	12	0.81	456.00	3734.00	5260	20230605	-10.08	2580	20220624	83.33	5260	-10.08	20230605	2900	63.10	20230102	5260	-10.08	20230605	2580	83.33	20220624	2.96	N	147830	500	100 억		941832	N	N	0	N	00	N
56	20230621	120545	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4720	0	3	0.00	686004700	145955	39.13	4725	4805	4645	6130	3305	4720	4700.11	4.71	0	56024	4923	4821	4728	4626	4533	4775	4580	100	1412	500	3200	5	1	20000000	944	10.35	1.26	12	0.73	456.00	3734.00	5260	20230605	-10.27	2580	20220624	82.95	5260	-10.27	20230605	2900	62.76	20230102	5260	-10.27	20230605	2580	82.95	20220624	2.96	N	147830	500	100 억		941832	N	N	0	N	00	N
57	20230621	110537	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4710	-10	5	-0.21	559809615	119175	31.95	4725	4805	4645	6130	3305	4720	4697.37	4.71	0	45943	4923	4821	4728	4626	4533	4775	4580	100	1412	500	3200	5	1	20000000	942	10.33	1.26	12	0.60	456.00	3734.00	5260	20230605	-10.46	2580	20220624	82.56	5260	-10.46	20230605	2900	62.41	20230102	5260	-10.46	20230605	2580	82.56	20220624	2.96	N	147830	500	100 억		941832	N	N	0	N	00	N
58	20230621	100418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4770	50	2	1.06	433858005	92470	24.79	4725	4805	4645	6130	3305	4720	4691.88	4.71	0	45635	4923	4821	4728	4626	4533	4775	4580	100	1412	500	3200	5	1	20000000	954	10.46	1.28	12	0.46	456.00	3734.00	5260	20230605	-9.32	2580	20220624	84.88	5260	-9.32	20230605	2900	64.48	20230102	5260	-9.32	20230605	2580	84.88	20220624	2.96	N	147830	500	100 억		941832	N	N	0	N	00	N
59	20230621	090825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4655	-65	5	-1.38	255784275	54909	14.72	4725	4740	4645	6130	3305	4720	4658.33	4.71	0	41294	4923	4821	4728	4626	4533	4775	4580	100	1412	500	3200	5	1	20000000	931	10.21	1.25	12	0.27	456.00	3734.00	5260	20230605	-11.50	2580	20220624	80.43	5260	-11.50	20230605	2900	60.52	20230102	5260	-11.50	20230605	2580	80.43	20220624	2.96	N	147830	500	100 억		941832	N	N	0	N	00	N
60	20230620	160814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4720	-50	5	-1.05	1758959270	370801	164.65	4740	4830	4635	6200	3340	4770	4743.67	4.70	0	616	4856	4812	4736	4692	4616	4775	4655	100	1430	500	3240	5	1	20000000	944	10.35	1.26	12	1.85	456.00	3734.00	5260	20230605	-10.27	2580	20220624	82.95	5260	-10.27	20230605	2900	62.76	20230102	5260	-10.27	20230605	2580	82.95	20220624	2.98	N	147830	500	100 억		940983	N	N	0	N	00	N
61	20230620	150735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4735	-35	5	-0.73	1720130590	362595	161.01	4740	4830	4635	6200	3340	4770	4743.93	4.70	0	-2836	4856	4812	4736	4692	4616	4775	4655	100	1430	500	3240	5	1	20000000	947	10.38	1.27	12	1.81	456.00	3734.00	5260	20230605	-9.98	2580	20220624	83.53	5260	-9.98	20230605	2900	63.28	20230102	5260	-9.98	20230605	2580	83.53	20220624	2.98	N	147830	500	100 억		940983	N	N	0	N	00	N
62	20230620	140558	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4800	30	2	0.63	1505204850	317598	141.03	4740	4830	4635	6200	3340	4770	4739.32	4.70	0	14786	4856	4812	4736	4692	4616	4775	4655	100	1430	500	3240	5	1	20000000	960	10.53	1.29	12	1.59	456.00	3734.00	5260	20230605	-8.75	2580	20220624	86.05	5260	-8.75	20230605	2900	65.52	20230102	5260	-8.75	20230605	2580	86.05	20220624	2.98	N	147830	500	100 억		940983	N	N	0	N	00	N
63	20230620	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4660	-110	5	-2.31	1077872705	227858	101.18	4740	4830	4635	6200	3340	4770	4730.43	4.70	0	-6368	4856	4812	4736	4692	4616	4775	4655	100	1430	500	3240	5	1	20000000	932	10.22	1.25	12	1.14	456.00	3734.00	5260	20230605	-11.41	2580	20220624	80.62	5260	-11.41	20230605	2900	60.69	20230102	5260	-11.41	20230605	2580	80.62	20220624	2.98	N	147830	500	100 억		940983	N	N	0	N	00	N
64	20230620	120638	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4665	-105	5	-2.20	1013784960	214093	95.07	4740	4830	4635	6200	3340	4770	4735.23	4.70	0	-5558	4856	4812	4736	4692	4616	4775	4655	100	1430	500	3240	5	1	20000000	933	10.23	1.25	12	1.07	456.00	3734.00	5260	20230605	-11.31	2580	20220624	80.81	5260	-11.31	20230605	2900	60.86	20230102	5260	-11.31	20230605	2580	80.81	20220624	2.98	N	147830	500	100 억		940983	N	N	0	N	00	N
65	20230620	111021	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4685	-85	5	-1.78	801222600	168510	74.83	4740	4830	4685	6200	3340	4770	4754.73	4.70	0	-10932	4856	4812	4736	4692	4616	4775	4655	100	1430	500	3240	5	1	20000000	937	10.27	1.25	12	0.84	456.00	3734.00	5260	20230605	-10.93	2580	20220624	81.59	5260	-10.93	20230605	2900	61.55	20230102	5260	-10.93	20230605	2580	81.59	20220624	2.98	N	147830	500	100 억		940983	N	N	0	N	00	N
66	20230620	101028	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4715	-55	5	-1.15	652320040	136855	60.77	4740	4830	4710	6200	3340	4770	4766.50	4.70	0	-3412	4856	4812	4736	4692	4616	4775	4655	100	1430	500	3240	5	1	20000000	943	10.34	1.26	12	0.68	456.00	3734.00	5260	20230605	-10.36	2580	20220624	82.75	5260	-10.36	20230605	2900	62.59	20230102	5260	-10.36	20230605	2580	82.75	20220624	2.98	N	147830	500	100 억		940983	N	N	0	N	00	N
67	20230620	090126	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4725	-45	5	-0.94	27706835	5856	2.60	4740	4740	4720	6200	3340	4770	4730.27	4.70	0	-1613	4856	4812	4736	4692	4616	4775	4655	100	1430	500	3240	5	1	20000000	945	10.36	1.27	12	0.03	456.00	3734.00	5260	20230605	-10.17	2580	20220624	83.14	5260	-10.17	20230605	2900	62.93	20230102	5260	-10.17	20230605	2580	83.14	20220624	2.98	N	147830	500	100 억		940983	N	N	0	N	00	N
68	20230619	160633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4770	40	2	0.85	1059675285	224444	55.92	4775	4780	4660	6140	3315	4730	4721.09	4.60	0	20059	4880	4805	4705	4630	4530	4842	4667	100	1412	500	3210	5	1	20000000	954	10.46	1.28	12	1.12	456.00	3734.00	5260	20230605	-9.32	2580	20220624	84.88	5260	-9.32	20230605	2900	64.48	20230102	5260	-9.32	20230605	2580	84.88	20220624	3.06	N	147830	500	100 억		920164	N	N	0	N	00	N
69	20230619	150636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4755	25	2	0.53	1001343785	212182	52.86	4775	4780	4660	6140	3315	4730	4719.27	4.60	0	17331	4880	4805	4705	4630	4530	4842	4667	100	1412	500	3210	5	1	20000000	951	10.43	1.27	12	1.06	456.00	3734.00	5260	20230605	-9.60	2580	20220624	84.30	5260	-9.60	20230605	2900	63.97	20230102	5260	-9.60	20230605	2580	84.30	20220624	3.06	N	147830	500	100 억		920164	N	N	0	N	00	N
70	20230619	140158	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4760	30	2	0.63	905845860	192101	47.86	4775	4780	4660	6140	3315	4730	4715.47	4.60	0	15443	4880	4805	4705	4630	4530	4842	4667	100	1412	500	3210	5	1	20000000	952	10.44	1.27	12	0.96	456.00	3734.00	5260	20230605	-9.51	2580	20220624	84.50	5260	-9.51	20230605	2900	64.14	20230102	5260	-9.51	20230605	2580	84.50	20220624	3.06	N	147830	500	100 억		920164	N	N	0	N	00	N
71	20230619	130257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4730	0	3	0.00	785398045	166733	41.54	4775	4780	4660	6140	3315	4730	4710.51	4.60	0	16798	4880	4805	4705	4630	4530	4842	4667	100	1412	500	3210	5	1	20000000	946	10.37	1.27	12	0.83	456.00	3734.00	5260	20230605	-10.08	2580	20220624	83.33	5260	-10.08	20230605	2900	63.10	20230102	5260	-10.08	20230605	2580	83.33	20220624	3.06	N	147830	500	100 억		920164	N	N	0	N	00	N
72	20230619	120606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4725	-5	5	-0.11	736773225	156441	38.98	4775	4780	4660	6140	3315	4730	4709.59	4.60	0	13537	4880	4805	4705	4630	4530	4842	4667	100	1412	500	3210	5	1	20000000	945	10.36	1.27	12	0.78	456.00	3734.00	5260	20230605	-10.17	2580	20220624	83.14	5260	-10.17	20230605	2900	62.93	20230102	5260	-10.17	20230605	2580	83.14	20220624	3.06	N	147830	500	100 억		920164	N	N	0	N	00	N
73	20230619	110337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4700	-30	5	-0.63	533369470	113502	28.28	4775	4780	4660	6140	3315	4730	4699.21	4.60	0	-12676	4880	4805	4705	4630	4530	4842	4667	100	1412	500	3210	5	1	20000000	940	10.31	1.26	12	0.57	456.00	3734.00	5260	20230605	-10.65	2580	20220624	82.17	5260	-10.65	20230605	2900	62.07	20230102	5260	-10.65	20230605	2580	82.17	20220624	3.06	N	147830	500	100 억		920164	N	N	0	N	00	N
74	20230619	100852	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4700	-30	5	-0.63	404161945	86015	21.43	4775	4780	4660	6140	3315	4730	4698.74	4.60	0	-28662	4880	4805	4705	4630	4530	4842	4667	100	1412	500	3210	5	1	20000000	940	10.31	1.26	12	0.43	456.00	3734.00	5260	20230605	-10.65	2580	20220624	82.17	5260	-10.65	20230605	2900	62.07	20230102	5260	-10.65	20230605	2580	82.17	20220624	3.06	N	147830	500	100 억		920164	N	N	0	N	00	N
75	20230619	090215	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4730	0	3	0.00	72867700	15332	3.82	4775	4780	4720	6140	3315	4730	4752.65	4.60	0	-7233	4880	4805	4705	4630	4530	4842	4667	100	1412	500	3210	5	1	20000000	946	10.37	1.27	12	0.08	456.00	3734.00	5260	20230605	-10.08	2580	20220624	83.33	5260	-10.08	20230605	2900	63.10	20230102	5260	-10.08	20230605	2580	83.33	20220624	3.06	N	147830	500	100 억		920164	N	N	0	N	00	N
76	20230616	160517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4730	125	2	2.71	1866408765	395110	255.68	4605	4780	4605	5980	3225	4605	4723.75	4.48	0	22842	4728	4666	4598	4536	4468	4697	4567	100	1377	500	3130	5	1	20000000	946	10.37	1.27	12	1.98	456.00	3734.00	5260	20230605	-10.08	2580	20220624	83.33	5260	-10.08	20230605	2900	63.10	20230102	5260	-10.08	20230605	2580	83.33	20220624	3.01	N	147830	500	100 억		895770	N	N	0	N	00	N
77	20230616	150929	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4725	120	2	2.61	1769766530	374673	242.46	4605	4780	4605	5980	3225	4605	4723.50	4.48	0	25614	4728	4666	4598	4536	4468	4697	4567	100	1377	500	3130	5	1	20000000	945	10.36	1.27	12	1.87	456.00	3734.00	5260	20230605	-10.17	2580	20220624	83.14	5260	-10.17	20230605	2900	62.93	20230102	5260	-10.17	20230605	2580	83.14	20220624	3.01	N	147830	500	100 억		895770	N	N	0	N	00	N
78	20230616	140318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4740	135	2	2.93	1624903795	344027	222.62	4605	4780	4605	5980	3225	4605	4723.19	4.48	0	29041	4728	4666	4598	4536	4468	4697	4567	100	1377	500	3130	5	1	20000000	948	10.39	1.27	12	1.72	456.00	3734.00	5260	20230605	-9.89	2580	20220624	83.72	5260	-9.89	20230605	2900	63.45	20230102	5260	-9.89	20230605	2580	83.72	20220624	3.01	N	147830	500	100 억		895770	N	N	0	N	00	N
79	20230616	131006	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4755	150	2	3.26	1479431190	313343	202.77	4605	4780	4605	5980	3225	4605	4721.44	4.48	0	30755	4728	4666	4598	4536	4468	4697	4567	100	1377	500	3130	5	1	20000000	951	10.43	1.27	12	1.57	456.00	3734.00	5260	20230605	-9.60	2580	20220624	84.30	5260	-9.60	20230605	2900	63.97	20230102	5260	-9.60	20230605	2580	84.30	20220624	3.01	N	147830	500	100 억		895770	N	N	0	N	00	N
80	20230616	120526	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4715	110	2	2.39	1160458785	246138	159.28	4605	4780	4605	5980	3225	4605	4714.67	4.48	0	39819	4728	4666	4598	4536	4468	4697	4567	100	1377	500	3130	5	1	20000000	943	10.34	1.26	12	1.23	456.00	3734.00	5260	20230605	-10.36	2580	20220624	82.75	5260	-10.36	20230605	2900	62.59	20230102	5260	-10.36	20230605	2580	82.75	20220624	3.01	N	147830	500	100 억		895770	N	N	0	N	00	N
81	20230616	110204	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4700	95	2	2.06	1066371835	226170	146.36	4605	4780	4605	5980	3225	4605	4714.91	4.48	0	37417	4728	4666	4598	4536	4468	4697	4567	100	1377	500	3130	5	1	20000000	940	10.31	1.26	12	1.13	456.00	3734.00	5260	20230605	-10.65	2580	20220624	82.17	5260	-10.65	20230605	2900	62.07	20230102	5260	-10.65	20230605	2580	82.17	20220624	3.01	N	147830	500	100 억		895770	N	N	0	N	00	N
82	20230616	100759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4710	105	2	2.28	931433370	197459	127.78	4605	4780	4605	5980	3225	4605	4717.10	4.48	0	36214	4728	4666	4598	4536	4468	4697	4567	100	1377	500	3130	5	1	20000000	942	10.33	1.26	12	0.99	456.00	3734.00	5260	20230605	-10.46	2580	20220624	82.56	5260	-10.46	20230605	2900	62.41	20230102	5260	-10.46	20230605	2580	82.56	20220624	3.01	N	147830	500	100 억		895770	N	N	0	N	00	N
83	20230616	090135	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4635	30	2	0.65	26413220	5724	3.70	4605	4635	4605	5980	3225	4605	4614.47	4.48	0	1543	4728	4666	4598	4536	4468	4697	4567	100	1377	500	3130	5	1	20000000	927	10.16	1.24	12	0.03	456.00	3734.00	5260	20230605	-11.88	2580	20220624	79.65	5260	-11.88	20230605	2900	59.83	20230102	5260	-11.88	20230605	2580	79.65	20220624	3.01	N	147830	500	100 억		895770	N	N	0	N	00	N
84	20230615	150640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4610	75	2	1.65	613085405	133390	44.50	4560	4660	4530	5890	3175	4535	4596.23	4.46	0	2846	4761	4647	4576	4462	4391	4612	4427	100	1357	500	3080	5	1	20000000	922	10.11	1.23	12	0.67	456.00	3734.00	5260	20230605	-12.36	2580	20220624	78.68	5260	-12.36	20230605	2900	58.97	20230102	5260	-12.36	20230605	2580	78.68	20220624	2.94	N	147830	500	100 억		892962	N	N	0	N	00	N
85	20230615	140824	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4590	55	2	1.21	546753055	118987	39.70	4560	4660	4530	5890	3175	4535	4595.12	4.46	0	4905	4761	4647	4576	4462	4391	4612	4427	100	1357	500	3080	5	1	20000000	918	10.07	1.23	12	0.59	456.00	3734.00	5260	20230605	-12.74	2580	20220624	77.91	5260	-12.74	20230605	2900	58.28	20230102	5260	-12.74	20230605	2580	77.91	20220624	2.94	N	147830	500	100 억		892962	N	N	0	N	00	N
86	20230615	130204	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4585	50	2	1.10	482172960	104868	34.99	4560	4660	4530	5890	3175	4535	4597.96	4.46	0	10853	4761	4647	4576	4462	4391	4612	4427	100	1357	500	3080	5	1	20000000	917	10.05	1.23	12	0.52	456.00	3734.00	5260	20230605	-12.83	2580	20220624	77.71	5260	-12.83	20230605	2900	58.10	20230102	5260	-12.83	20230605	2580	77.71	20220624	2.94	N	147830	500	100 억		892962	N	N	0	N	00	N
87	20230615	120406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4575	40	2	0.88	449944595	97819	32.63	4560	4660	4530	5890	3175	4535	4599.83	4.46	0	9090	4761	4647	4576	4462	4391	4612	4427	100	1357	500	3080	5	1	20000000	915	10.03	1.23	12	0.49	456.00	3734.00	5260	20230605	-13.02	2580	20220624	77.33	5260	-13.02	20230605	2900	57.76	20230102	5260	-13.02	20230605	2580	77.33	20220624	2.94	N	147830	500	100 억		892962	N	N	0	N	00	N
88	20230615	110731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4550	15	2	0.33	385008680	83543	27.87	4560	4660	4550	5890	3175	4535	4608.60	4.46	0	3244	4761	4647	4576	4462	4391	4612	4427	100	1357	500	3080	5	1	20000000	910	9.98	1.22	12	0.42	456.00	3734.00	5260	20230605	-13.50	2580	20220624	76.36	5260	-13.50	20230605	2900	56.90	20230102	5260	-13.50	20230605	2580	76.36	20220624	2.94	N	147830	500	100 억		892962	N	N	0	N	00	N
89	20230611	184824	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4725	-130	5	-2.68	3369410625	710712	30.91	4820	4865	4675	6310	3400	4855	4740.84	4.22	-59972	-127336	5141	4997	4776	4632	4411	5070	4705	100	1455	500	3300	5	1	20000000	945	10.36	1.27	12	3.55	456.00	3734.00	5260	20230605	-10.17	2580	20220624	83.14	5260	-10.17	20230605	2900	62.93	20230102	5260	-10.17	20230605	2580	83.14	20220624	2.97	N	147830	500	100 억		843546	N	N	0	N	00	N
90	20230611	181126	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4725	-130	5	-2.68	3369410625	710712	30.91	4820	4865	4675	6310	3400	4855	4740.84	4.22	-59972	-127336	5141	4997	4776	4632	4411	5070	4705	100	1455	500	3300	5	1	20000000	945	10.36	1.27	12	3.55	456.00	3734.00	5260	20230605	-10.17	2580	20220624	83.14	5260	-10.17	20230605	2900	62.93	20230102	5260	-10.17	20230605	2580	83.14	20220624	2.97	N	147830	500	100 억		843546	N	N	0	N	00	N