KissMeData/048470/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	160450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4330	50	2	1.17	128532860	30130	62.74	4275	4330	4210	5560	3000	4280	4265.94	2.33	0	2567	4376	4327	4271	4222	4166	4300	4195	50	1280	500	2650	5	1	10000000	433	-9.43	0.60	12	0.30	-459.00	7173.00	6690	20220916	-35.28	3775	20230103	14.70	4950	-12.53	20230330	3775	14.70	20230103	6690	-35.28	20220916	3775	14.70	20230103	3.95	N	048470	500	50 억		233384	N	N	0	N	00	N
3	20230630	150454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4315	35	2	0.82	98051610	23074	48.05	4275	4315	4210	5560	3000	4280	4249.44	2.33	0	2887	4376	4327	4271	4222	4166	4300	4195	50	1280	500	2650	5	1	10000000	432	-9.40	0.60	12	0.23	-459.00	7173.00	6690	20220916	-35.50	3775	20230103	14.30	4950	-12.83	20230330	3775	14.30	20230103	6690	-35.50	20220916	3775	14.30	20230103	3.95	N	048470	500	50 억		233384	N	N	0	N	00	N
4	20230630	140451	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	-30	5	-0.70	67785240	16028	33.38	4275	4275	4210	5560	3000	4280	4229.18	2.33	0	3103	4376	4327	4271	4222	4166	4300	4195	50	1280	500	2650	5	1	10000000	425	-9.26	0.59	12	0.16	-459.00	7173.00	6690	20220916	-36.47	3775	20230103	12.58	4950	-14.14	20230330	3775	12.58	20230103	6690	-36.47	20220916	3775	12.58	20230103	3.95	N	048470	500	50 억		233384	N	N	0	N	00	N
5	20230630	130453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4255	-25	5	-0.58	59385540	14049	29.26	4275	4275	4210	5560	3000	4280	4227.03	2.33	0	2093	4376	4327	4271	4222	4166	4300	4195	50	1280	500	2650	5	1	10000000	426	-9.27	0.59	12	0.14	-459.00	7173.00	6690	20220916	-36.40	3775	20230103	12.72	4950	-14.04	20230330	3775	12.72	20230103	6690	-36.40	20220916	3775	12.72	20230103	3.95	N	048470	500	50 억		233384	N	N	0	N	00	N
6	20230630	120450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4235	-45	5	-1.05	52343575	12391	25.80	4275	4275	4210	5560	3000	4280	4224.32	2.33	0	2017	4376	4327	4271	4222	4166	4300	4195	50	1280	500	2650	5	1	10000000	424	-9.23	0.59	12	0.12	-459.00	7173.00	6690	20220916	-36.70	3775	20230103	12.19	4950	-14.44	20230330	3775	12.19	20230103	6690	-36.70	20220916	3775	12.19	20230103	3.95	N	048470	500	50 억		233384	N	N	0	N	00	N
7	20230630	110452	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4215	-65	5	-1.52	39349445	9320	19.41	4275	4275	4210	5560	3000	4280	4222.04	2.33	0	1657	4376	4327	4271	4222	4166	4300	4195	50	1280	500	2650	5	1	10000000	422	-9.18	0.59	12	0.09	-459.00	7173.00	6690	20220916	-37.00	3775	20230103	11.66	4950	-14.85	20230330	3775	11.66	20230103	6690	-37.00	20220916	3775	11.66	20230103	3.95	N	048470	500	50 억		233384	N	N	0	N	00	N
8	20230630	100452	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4210	-70	5	-1.64	28243015	6687	13.93	4275	4275	4210	5560	3000	4280	4223.57	2.33	0	124	4376	4327	4271	4222	4166	4300	4195	50	1280	500	2650	5	1	10000000	421	-9.17	0.59	12	0.07	-459.00	7173.00	6690	20220916	-37.07	3775	20230103	11.52	4950	-14.95	20230330	3775	11.52	20230103	6690	-37.07	20220916	3775	11.52	20230103	3.95	N	048470	500	50 억		233384	N	N	0	N	00	N
9	20230630	090453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4275	-5	5	-0.12	1051650	246	0.51	4275	4275	4275	5560	3000	4280	4275.00	2.33	0	0	4376	4327	4271	4222	4166	4300	4195	50	1280	500	2650	5	1	10000000	428	-9.31	0.60	12	0.00	-459.00	7173.00	6690	20220916	-36.10	3775	20230103	13.25	4950	-13.64	20230330	3775	13.25	20230103	6690	-36.10	20220916	3775	13.25	20230103	3.95	N	048470	500	50 억		233384	N	N	0	N	00	N
10	20230629	160451	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4280	-15	5	-0.35	201628215	47233	66.96	4315	4320	4215	5580	3010	4295	4268.80	2.36	0	-3089	4391	4342	4316	4267	4241	4330	4255	50	1285	500	2660	5	1	10000000	428	-9.32	0.60	12	0.47	-459.00	7173.00	6690	20220916	-36.02	3775	20230103	13.38	4950	-13.54	20230330	3775	13.38	20230103	6690	-36.02	20220916	3775	13.38	20230103	3.70	N	048470	500	50 억		236472	N	N	0	N	00	N
11	20230629	150449	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4255	-40	5	-0.93	190436020	44605	63.24	4315	4320	4215	5580	3010	4295	4269.39	2.36	0	-2883	4391	4342	4316	4267	4241	4330	4255	50	1285	500	2660	5	1	10000000	426	-9.27	0.59	12	0.45	-459.00	7173.00	6690	20220916	-36.40	3775	20230103	12.72	4950	-14.04	20230330	3775	12.72	20230103	6690	-36.40	20220916	3775	12.72	20230103	3.70	N	048470	500	50 억		236472	N	N	0	N	00	N
12	20230629	140448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4245	-50	5	-1.16	165717925	38772	54.97	4315	4320	4240	5580	3010	4295	4274.16	2.36	0	-3436	4391	4342	4316	4267	4241	4330	4255	50	1285	500	2660	5	1	10000000	425	-9.25	0.59	12	0.39	-459.00	7173.00	6690	20220916	-36.55	3775	20230103	12.45	4950	-14.24	20230330	3775	12.45	20230103	6690	-36.55	20220916	3775	12.45	20230103	3.70	N	048470	500	50 억		236472	N	N	0	N	00	N
13	20230629	130449	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4275	-20	5	-0.47	149621680	34993	49.61	4315	4320	4245	5580	3010	4295	4275.76	2.36	0	-2099	4391	4342	4316	4267	4241	4330	4255	50	1285	500	2660	5	1	10000000	428	-9.31	0.60	12	0.35	-459.00	7173.00	6690	20220916	-36.10	3775	20230103	13.25	4950	-13.64	20230330	3775	13.25	20230103	6690	-36.10	20220916	3775	13.25	20230103	3.70	N	048470	500	50 억		236472	N	N	0	N	00	N
14	20230629	120450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4275	-20	5	-0.47	137290495	32109	45.52	4315	4320	4245	5580	3010	4295	4275.76	2.36	0	-2122	4391	4342	4316	4267	4241	4330	4255	50	1285	500	2660	5	1	10000000	428	-9.31	0.60	12	0.32	-459.00	7173.00	6690	20220916	-36.10	3775	20230103	13.25	4950	-13.64	20230330	3775	13.25	20230103	6690	-36.10	20220916	3775	13.25	20230103	3.70	N	048470	500	50 억		236472	N	N	0	N	00	N
15	20230629	110449	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4270	-25	5	-0.58	99013580	23110	32.76	4315	4320	4265	5580	3010	4295	4284.45	2.36	0	-2091	4391	4342	4316	4267	4241	4330	4255	50	1285	500	2660	5	1	10000000	427	-9.30	0.60	12	0.23	-459.00	7173.00	6690	20220916	-36.17	3775	20230103	13.11	4950	-13.74	20230330	3775	13.11	20230103	6690	-36.17	20220916	3775	13.11	20230103	3.70	N	048470	500	50 억		236472	N	N	0	N	00	N
16	20230629	100450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4295	0	3	0.00	60082110	14005	19.86	4315	4320	4275	5580	3010	4295	4290.05	2.36	0	-837	4391	4342	4316	4267	4241	4330	4255	50	1285	500	2660	5	1	10000000	430	-9.36	0.60	12	0.14	-459.00	7173.00	6690	20220916	-35.80	3775	20230103	13.77	4950	-13.23	20230330	3775	13.77	20230103	6690	-35.80	20220916	3775	13.77	20230103	3.70	N	048470	500	50 억		236472	N	N	0	N	00	N
17	20230629	090448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4310	15	2	0.35	16828425	3907	5.54	4315	4320	4295	5580	3010	4295	4307.25	2.36	0	-1108	4391	4342	4316	4267	4241	4330	4255	50	1285	500	2660	5	1	10000000	431	-9.39	0.60	12	0.04	-459.00	7173.00	6690	20220916	-35.58	3775	20230103	14.17	4950	-12.93	20230330	3775	14.17	20230103	6690	-35.58	20220916	3775	14.17	20230103	3.70	N	048470	500	50 억		236472	N	N	0	N	00	N
18	20230628	160445	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4295	0	3	0.00	304221260	70490	65.81	4345	4365	4290	5580	3010	4295	4315.81	2.34	0	1221	4435	4365	4300	4230	4165	4400	4265	50	1285	500	2660	5	1	10000000	430	-9.36	0.60	12	0.70	-459.00	7173.00	6690	20220916	-35.80	3775	20230103	13.77	4950	-13.23	20230330	3775	13.77	20230103	6690	-35.80	20220916	3775	13.77	20230103	3.71	N	048470	500	50 억		234473	N	N	0	N	00	N
19	20230628	150448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4295	0	3	0.00	283642550	65699	61.34	4345	4365	4290	5580	3010	4295	4317.30	2.34	0	1061	4435	4365	4300	4230	4165	4400	4265	50	1285	500	2660	5	1	10000000	430	-9.36	0.60	12	0.66	-459.00	7173.00	6690	20220916	-35.80	3775	20230103	13.77	4950	-13.23	20230330	3775	13.77	20230103	6690	-35.80	20220916	3775	13.77	20230103	3.71	N	048470	500	50 억		234473	N	N	0	N	00	N
20	20230628	140445	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4300	5	2	0.12	274171130	63497	59.28	4345	4365	4290	5580	3010	4295	4317.86	2.34	0	637	4435	4365	4300	4230	4165	4400	4265	50	1285	500	2660	5	1	10000000	430	-9.37	0.60	12	0.63	-459.00	7173.00	6690	20220916	-35.72	3775	20230103	13.91	4950	-13.13	20230330	3775	13.91	20230103	6690	-35.72	20220916	3775	13.91	20230103	3.71	N	048470	500	50 억		234473	N	N	0	N	00	N
21	20230628	130446	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4310	15	2	0.35	223410225	51709	48.27	4345	4365	4290	5580	3010	4295	4320.53	2.34	0	-491	4435	4365	4300	4230	4165	4400	4265	50	1285	500	2660	5	1	10000000	431	-9.39	0.60	12	0.52	-459.00	7173.00	6690	20220916	-35.58	3775	20230103	14.17	4950	-12.93	20230330	3775	14.17	20230103	6690	-35.58	20220916	3775	14.17	20230103	3.71	N	048470	500	50 억		234473	N	N	0	N	00	N
22	20230628	120424	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4315	20	2	0.47	182337460	42186	39.38	4345	4365	4290	5580	3010	4295	4322.23	2.34	0	-1374	4435	4365	4300	4230	4165	4400	4265	50	1285	500	2660	5	1	10000000	432	-9.40	0.60	12	0.42	-459.00	7173.00	6690	20220916	-35.50	3775	20230103	14.30	4950	-12.83	20230330	3775	14.30	20230103	6690	-35.50	20220916	3775	14.30	20230103	3.71	N	048470	500	50 억		234473	N	N	0	N	00	N
23	20230628	110450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4310	15	2	0.35	168453110	38968	36.38	4345	4365	4290	5580	3010	4295	4322.86	2.34	0	-2278	4435	4365	4300	4230	4165	4400	4265	50	1285	500	2660	5	1	10000000	431	-9.39	0.60	12	0.39	-459.00	7173.00	6690	20220916	-35.58	3775	20230103	14.17	4950	-12.93	20230330	3775	14.17	20230103	6690	-35.58	20220916	3775	14.17	20230103	3.71	N	048470	500	50 억		234473	N	N	0	N	00	N
24	20230628	100450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4300	5	2	0.12	126545080	29253	27.31	4345	4365	4290	5580	3010	4295	4325.88	2.34	0	-5349	4435	4365	4300	4230	4165	4400	4265	50	1285	500	2660	5	1	10000000	430	-9.37	0.60	12	0.29	-459.00	7173.00	6690	20220916	-35.72	3775	20230103	13.91	4950	-13.13	20230330	3775	13.91	20230103	6690	-35.72	20220916	3775	13.91	20230103	3.71	N	048470	500	50 억		234473	N	N	0	N	00	N
25	20230628	090447	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4325	30	2	0.70	52422750	12115	11.31	4345	4345	4300	5580	3010	4295	4327.09	2.34	0	-4025	4435	4365	4300	4230	4165	4400	4265	50	1285	500	2660	5	1	10000000	433	-9.42	0.60	12	0.12	-459.00	7173.00	6690	20220916	-35.35	3775	20230103	14.57	4950	-12.63	20230330	3775	14.57	20230103	6690	-35.35	20220916	3775	14.57	20230103	3.71	N	048470	500	50 억		234473	N	N	0	N	00	N
26	20230627	160448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4295	85	2	2.02	454319340	105814	218.64	4245	4370	4235	5470	2950	4210	4293.57	2.26	0	8137	4400	4305	4230	4135	4060	4352	4182	50	1260	500	2610	5	1	10000000	430	-9.36	0.60	12	1.06	-459.00	7173.00	6690	20220916	-35.80	3775	20230103	13.77	4950	-13.23	20230330	3775	13.77	20230103	6690	-35.80	20220916	3775	13.77	20230103	3.67	N	048470	500	50 억		226336	N	N	0	N	00	N
27	20230627	150451	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4310	100	2	2.38	428375105	99796	206.21	4245	4370	4235	5470	2950	4210	4292.51	2.26	0	8264	4400	4305	4230	4135	4060	4352	4182	50	1260	500	2610	5	1	10000000	431	-9.39	0.60	12	1.00	-459.00	7173.00	6690	20220916	-35.58	3775	20230103	14.17	4950	-12.93	20230330	3775	14.17	20230103	6690	-35.58	20220916	3775	14.17	20230103	3.67	N	048470	500	50 억		226336	N	N	0	N	00	N
28	20230627	140455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4315	105	2	2.49	387092830	90191	186.36	4245	4370	4235	5470	2950	4210	4291.92	2.26	0	5934	4400	4305	4230	4135	4060	4352	4182	50	1260	500	2610	5	1	10000000	432	-9.40	0.60	12	0.90	-459.00	7173.00	6690	20220916	-35.50	3775	20230103	14.30	4950	-12.83	20230330	3775	14.30	20230103	6690	-35.50	20220916	3775	14.30	20230103	3.67	N	048470	500	50 억		226336	N	N	0	N	00	N
29	20230627	130454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4280	70	2	1.66	182806515	42905	88.65	4245	4280	4235	5470	2950	4210	4260.73	2.26	0	7828	4400	4305	4230	4135	4060	4352	4182	50	1260	500	2610	5	1	10000000	428	-9.32	0.60	12	0.43	-459.00	7173.00	6690	20220916	-36.02	3775	20230103	13.38	4950	-13.54	20230330	3775	13.38	20230103	6690	-36.02	20220916	3775	13.38	20230103	3.67	N	048470	500	50 억		226336	N	N	0	N	00	N
30	20230627	120456	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	40	2	0.95	156977820	36859	76.16	4245	4280	4235	5470	2950	4210	4258.87	2.26	0	7317	4400	4305	4230	4135	4060	4352	4182	50	1260	500	2610	5	1	10000000	425	-9.26	0.59	12	0.37	-459.00	7173.00	6690	20220916	-36.47	3775	20230103	12.58	4950	-14.14	20230330	3775	12.58	20230103	6690	-36.47	20220916	3775	12.58	20230103	3.67	N	048470	500	50 억		226336	N	N	0	N	00	N
31	20230627	110456	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4265	55	2	1.31	112028335	26313	54.37	4245	4275	4235	5470	2950	4210	4257.53	2.26	0	6944	4400	4305	4230	4135	4060	4352	4182	50	1260	500	2610	5	1	10000000	427	-9.29	0.59	12	0.26	-459.00	7173.00	6690	20220916	-36.25	3775	20230103	12.98	4950	-13.84	20230330	3775	12.98	20230103	6690	-36.25	20220916	3775	12.98	20230103	3.67	N	048470	500	50 억		226336	N	N	0	N	00	N
32	20230627	100445	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4240	30	2	0.71	59882235	14077	29.09	4245	4275	4240	5470	2950	4210	4253.91	2.26	0	2516	4400	4305	4230	4135	4060	4352	4182	50	1260	500	2610	5	1	10000000	424	-9.24	0.59	12	0.14	-459.00	7173.00	6690	20220916	-36.62	3775	20230103	12.32	4950	-14.34	20230330	3775	12.32	20230103	6690	-36.62	20220916	3775	12.32	20230103	3.67	N	048470	500	50 억		226336	N	N	0	N	00	N
33	20230627	090448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4275	65	2	1.54	11847305	2791	5.77	4245	4275	4240	5470	2950	4210	4244.82	2.26	0	746	4400	4305	4230	4135	4060	4352	4182	50	1260	500	2610	5	1	10000000	428	-9.31	0.60	12	0.03	-459.00	7173.00	6690	20220916	-36.10	3775	20230103	13.25	4950	-13.64	20230330	3775	13.25	20230103	6690	-36.10	20220916	3775	13.25	20230103	3.67	N	048470	500	50 억		226336	N	N	0	N	00	N
34	20230626	160447	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4210	10	2	0.24	203990720	48040	107.59	4155	4325	4155	5460	2940	4200	4246.27	2.21	0	5605	4293	4246	4213	4166	4133	4230	4150	50	1260	500	2600	5	1	10000000	421	-9.17	0.59	12	0.48	-459.00	7173.00	6690	20220916	-37.07	3775	20230103	11.52	4950	-14.95	20230330	3775	11.52	20230103	6690	-37.07	20220916	3775	11.52	20230103	3.73	N	048470	500	50 억		220551	N	N	0	N	00	N
35	20230626	150449	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4220	20	2	0.48	192214965	45250	101.34	4155	4325	4155	5460	2940	4200	4247.84	2.21	0	4759	4293	4246	4213	4166	4133	4230	4150	50	1260	500	2600	5	1	10000000	422	-9.19	0.59	12	0.45	-459.00	7173.00	6690	20220916	-36.92	3775	20230103	11.79	4950	-14.75	20230330	3775	11.79	20230103	6690	-36.92	20220916	3775	11.79	20230103	3.73	N	048470	500	50 억		220551	N	N	0	N	00	N
36	20230626	140449	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4240	40	2	0.95	176901925	41633	93.24	4155	4325	4155	5460	2940	4200	4249.08	2.21	0	4338	4293	4246	4213	4166	4133	4230	4150	50	1260	500	2600	5	1	10000000	424	-9.24	0.59	12	0.42	-459.00	7173.00	6690	20220916	-36.62	3775	20230103	12.32	4950	-14.34	20230330	3775	12.32	20230103	6690	-36.62	20220916	3775	12.32	20230103	3.73	N	048470	500	50 억		220551	N	N	0	N	00	N
37	20230626	130448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4245	45	2	1.07	164127775	38616	86.48	4155	4325	4155	5460	2940	4200	4250.25	2.21	0	3934	4293	4246	4213	4166	4133	4230	4150	50	1260	500	2600	5	1	10000000	425	-9.25	0.59	12	0.39	-459.00	7173.00	6690	20220916	-36.55	3775	20230103	12.45	4950	-14.24	20230330	3775	12.45	20230103	6690	-36.55	20220916	3775	12.45	20230103	3.73	N	048470	500	50 억		220551	N	N	0	N	00	N
38	20230626	120445	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4240	40	2	0.95	159692790	37567	84.13	4155	4325	4155	5460	2940	4200	4250.88	2.21	0	3582	4293	4246	4213	4166	4133	4230	4150	50	1260	500	2600	5	1	10000000	424	-9.24	0.59	12	0.38	-459.00	7173.00	6690	20220916	-36.62	3775	20230103	12.32	4950	-14.34	20230330	3775	12.32	20230103	6690	-36.62	20220916	3775	12.32	20230103	3.73	N	048470	500	50 억		220551	N	N	0	N	00	N
39	20230626	110446	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4240	40	2	0.95	138561255	32577	72.96	4155	4325	4155	5460	2940	4200	4253.35	2.21	0	2837	4293	4246	4213	4166	4133	4230	4150	50	1260	500	2600	5	1	10000000	424	-9.24	0.59	12	0.33	-459.00	7173.00	6690	20220916	-36.62	3775	20230103	12.32	4950	-14.34	20230330	3775	12.32	20230103	6690	-36.62	20220916	3775	12.32	20230103	3.73	N	048470	500	50 억		220551	N	N	0	N	00	N
40	20230626	100446	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4215	15	2	0.36	121091930	28438	63.69	4155	4325	4155	5460	2940	4200	4258.10	2.21	0	2084	4293	4246	4213	4166	4133	4230	4150	50	1260	500	2600	5	1	10000000	422	-9.18	0.59	12	0.28	-459.00	7173.00	6690	20220916	-37.00	3775	20230103	11.66	4950	-14.85	20230330	3775	11.66	20230103	6690	-37.00	20220916	3775	11.66	20230103	3.73	N	048470	500	50 억		220551	N	N	0	N	00	N
41	20230626	090447	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	-5	5	-0.12	14372980	3430	7.68	4155	4200	4155	5460	2940	4200	4190.37	2.21	0	1127	4293	4246	4213	4166	4133	4230	4150	50	1260	500	2600	5	1	10000000	420	-9.14	0.58	12	0.03	-459.00	7173.00	6690	20220916	-37.29	3775	20230103	11.13	4950	-15.25	20230330	3775	11.13	20230103	6690	-37.29	20220916	3775	11.13	20230103	3.73	N	048470	500	50 억		220551	N	N	0	N	00	N
42	20230623	164030	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	-35	5	-0.83	181233715	43020	88.67	4235	4260	4180	5500	2965	4235	4212.78	2.24	0	-2589	4295	4265	4245	4215	4195	4280	4230	50	1267	500	2620	5	1	10000000	420	-9.15	0.59	12	0.43	-459.00	7173.00	6690	20220916	-37.22	3775	20230103	11.26	4950	-15.15	20230330	3775	11.26	20230103	6690	-37.22	20220916	3775	11.26	20230103	3.82	N	048470	500	50 억		224132	N	N	0	N	00	N
43	20230623	140358	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4215	-20	5	-0.47	148885225	35310	72.78	4235	4260	4180	5500	2965	4235	4216.52	2.24	0	-3668	4295	4265	4245	4215	4195	4280	4230	50	1267	500	2620	5	1	10000000	422	-9.18	0.59	12	0.35	-459.00	7173.00	6690	20220916	-37.00	3775	20230103	11.66	4950	-14.85	20230330	3775	11.66	20230103	6690	-37.00	20220916	3775	11.66	20230103	3.82	N	048470	500	50 억		224132	N	N	0	N	00	N
44	20230622	160148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4235	-15	5	-0.35	203367765	47839	70.81	4230	4275	4225	5520	2975	4250	4251.19	2.24	0	-1567	4313	4281	4233	4201	4153	4297	4217	50	1272	500	2630	5	1	10000000	424	-9.23	0.59	12	0.48	-459.00	7173.00	6690	20220916	-36.70	3775	20230103	12.19	4950	-14.44	20230330	3775	12.19	20230103	6690	-36.70	20220916	3775	12.19	20230103	3.75	N	048470	500	50 억		224444	N	N	0	N	00	N
45	20230622	150829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4240	-10	5	-0.24	197791735	46523	68.86	4230	4275	4225	5520	2975	4250	4251.48	2.24	0	-1460	4313	4281	4233	4201	4153	4297	4217	50	1272	500	2630	5	1	10000000	424	-9.24	0.59	12	0.47	-459.00	7173.00	6690	20220916	-36.62	3775	20230103	12.32	4950	-14.34	20230330	3775	12.32	20230103	6690	-36.62	20220916	3775	12.32	20230103	3.75	N	048470	500	50 억		224444	N	N	0	N	00	N
46	20230622	140806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4245	-5	5	-0.12	149988815	35263	52.20	4230	4275	4225	5520	2975	4250	4253.43	2.24	0	-306	4313	4281	4233	4201	4153	4297	4217	50	1272	500	2630	5	1	10000000	425	-9.25	0.59	12	0.35	-459.00	7173.00	6690	20220916	-36.55	3775	20230103	12.45	4950	-14.24	20230330	3775	12.45	20230103	6690	-36.55	20220916	3775	12.45	20230103	3.75	N	048470	500	50 억		224444	N	N	0	N	00	N
47	20230622	130443	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4260	10	2	0.24	119263910	28035	41.50	4230	4275	4225	5520	2975	4250	4254.11	2.24	0	-87	4313	4281	4233	4201	4153	4297	4217	50	1272	500	2630	5	1	10000000	426	-9.28	0.59	12	0.28	-459.00	7173.00	6690	20220916	-36.32	3775	20230103	12.85	4950	-13.94	20230330	3775	12.85	20230103	6690	-36.32	20220916	3775	12.85	20230103	3.75	N	048470	500	50 억		224444	N	N	0	N	00	N
48	20230622	120557	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4270	20	2	0.47	104906950	24664	36.51	4230	4275	4225	5520	2975	4250	4253.44	2.24	0	-85	4313	4281	4233	4201	4153	4297	4217	50	1272	500	2630	5	1	10000000	427	-9.30	0.60	12	0.25	-459.00	7173.00	6690	20220916	-36.17	3775	20230103	13.11	4950	-13.74	20230330	3775	13.11	20230103	6690	-36.17	20220916	3775	13.11	20230103	3.75	N	048470	500	50 억		224444	N	N	0	N	00	N
49	20230622	110149	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4260	10	2	0.24	78938050	18572	27.49	4230	4275	4225	5520	2975	4250	4250.38	2.24	0	56	4313	4281	4233	4201	4153	4297	4217	50	1272	500	2630	5	1	10000000	426	-9.28	0.59	12	0.19	-459.00	7173.00	6690	20220916	-36.32	3775	20230103	12.85	4950	-13.94	20230330	3775	12.85	20230103	6690	-36.32	20220916	3775	12.85	20230103	3.75	N	048470	500	50 억		224444	N	N	0	N	00	N
50	20230622	100703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4275	25	2	0.59	60971280	14360	21.26	4230	4275	4225	5520	2975	4250	4245.91	2.24	0	-55	4313	4281	4233	4201	4153	4297	4217	50	1272	500	2630	5	1	10000000	428	-9.31	0.60	12	0.14	-459.00	7173.00	6690	20220916	-36.10	3775	20230103	13.25	4950	-13.64	20230330	3775	13.25	20230103	6690	-36.10	20220916	3775	13.25	20230103	3.75	N	048470	500	50 억		224444	N	N	0	N	00	N
51	20230622	090225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4230	-20	5	-0.47	6302780	1490	2.21	4230	4235	4225	5520	2975	4250	4230.04	2.24	0	-53	4313	4281	4233	4201	4153	4297	4217	50	1272	500	2630	5	1	10000000	423	-9.22	0.59	12	0.01	-459.00	7173.00	6690	20220916	-36.77	3775	20230103	12.05	4950	-14.55	20230330	3775	12.05	20230103	6690	-36.77	20220916	3775	12.05	20230103	3.75	N	048470	500	50 억		224444	N	N	0	N	00	N
52	20230621	160208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	40	2	0.95	284980125	67255	174.58	4210	4265	4185	5470	2950	4210	4237.31	2.27	0	-3018	4283	4246	4208	4171	4133	4265	4190	50	1260	500	2610	5	1	10000000	425	-9.26	0.59	12	0.67	-459.00	7173.00	6690	20220916	-36.47	3775	20230103	12.58	4950	-14.14	20230330	3775	12.58	20230103	6690	-36.47	20220916	3775	12.58	20230103	4.11	N	048470	500	50 억		226715	N	N	0	N	00	N
53	20230621	150917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4205	-5	5	-0.12	248286890	58617	152.16	4210	4265	4185	5470	2950	4210	4235.75	2.27	0	-3147	4283	4246	4208	4171	4133	4265	4190	50	1260	500	2610	5	1	10000000	421	-9.16	0.59	12	0.59	-459.00	7173.00	6690	20220916	-37.14	3775	20230103	11.39	4950	-15.05	20230330	3775	11.39	20230103	6690	-37.14	20220916	3775	11.39	20230103	4.11	N	048470	500	50 억		226715	N	N	0	N	00	N
54	20230621	140319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4220	10	2	0.24	205296090	48424	125.70	4210	4265	4210	5470	2950	4210	4239.55	2.27	0	-2571	4283	4246	4208	4171	4133	4265	4190	50	1260	500	2610	5	1	10000000	422	-9.19	0.59	12	0.48	-459.00	7173.00	6690	20220916	-36.92	3775	20230103	11.79	4950	-14.75	20230330	3775	11.79	20230103	6690	-36.92	20220916	3775	11.79	20230103	4.11	N	048470	500	50 억		226715	N	N	0	N	00	N
55	20230621	130136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	40	2	0.95	155664860	36714	95.30	4210	4265	4210	5470	2950	4210	4239.93	2.27	0	-2795	4283	4246	4208	4171	4133	4265	4190	50	1260	500	2610	5	1	10000000	425	-9.26	0.59	12	0.37	-459.00	7173.00	6690	20220916	-36.47	3775	20230103	12.58	4950	-14.14	20230330	3775	12.58	20230103	6690	-36.47	20220916	3775	12.58	20230103	4.11	N	048470	500	50 억		226715	N	N	0	N	00	N
56	20230621	120547	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4240	30	2	0.71	115669435	27291	70.84	4210	4265	4210	5470	2950	4210	4238.37	2.27	0	-3001	4283	4246	4208	4171	4133	4265	4190	50	1260	500	2610	5	1	10000000	424	-9.24	0.59	12	0.27	-459.00	7173.00	6690	20220916	-36.62	3775	20230103	12.32	4950	-14.34	20230330	3775	12.32	20230103	6690	-36.62	20220916	3775	12.32	20230103	4.11	N	048470	500	50 억		226715	N	N	0	N	00	N
57	20230621	110423	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4235	25	2	0.59	93444415	22049	57.24	4210	4265	4210	5470	2950	4210	4238.03	2.27	0	-3383	4283	4246	4208	4171	4133	4265	4190	50	1260	500	2610	5	1	10000000	424	-9.23	0.59	12	0.22	-459.00	7173.00	6690	20220916	-36.70	3775	20230103	12.19	4950	-14.44	20230330	3775	12.19	20230103	6690	-36.70	20220916	3775	12.19	20230103	4.11	N	048470	500	50 억		226715	N	N	0	N	00	N
58	20230621	100758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4235	25	2	0.59	58840500	13863	35.99	4210	4265	4210	5470	2950	4210	4244.43	2.27	0	-2274	4283	4246	4208	4171	4133	4265	4190	50	1260	500	2610	5	1	10000000	424	-9.23	0.59	12	0.14	-459.00	7173.00	6690	20220916	-36.70	3775	20230103	12.19	4950	-14.44	20230330	3775	12.19	20230103	6690	-36.70	20220916	3775	12.19	20230103	4.11	N	048470	500	50 억		226715	N	N	0	N	00	N
59	20230621	090824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4230	20	2	0.48	6365195	1508	3.91	4210	4235	4210	5470	2950	4210	4220.95	2.27	0	-14	4283	4246	4208	4171	4133	4265	4190	50	1260	500	2610	5	1	10000000	423	-9.22	0.59	12	0.02	-459.00	7173.00	6690	20220916	-36.77	3775	20230103	12.05	4950	-14.55	20230330	3775	12.05	20230103	6690	-36.77	20220916	3775	12.05	20230103	4.11	N	048470	500	50 억		226715	N	N	0	N	00	N
60	20230620	160748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4210	-5	5	-0.12	150220140	35696	43.16	4170	4245	4170	5470	2955	4215	4208.29	2.25	0	1731	4288	4251	4178	4141	4068	4270	4160	50	1257	500	2610	5	1	10000000	421	-9.17	0.59	12	0.36	-459.00	7173.00	6690	20220916	-37.07	3775	20230103	11.52	4950	-14.95	20230330	3775	11.52	20230103	6690	-37.07	20220916	3775	11.52	20230103	4.17	N	048470	500	50 억		225303	N	N	0	N	00	N
61	20230620	150529	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4210	-5	5	-0.12	148361695	35254	42.63	4170	4245	4170	5470	2955	4215	4208.34	2.25	0	1708	4288	4251	4178	4141	4068	4270	4160	50	1257	500	2610	5	1	10000000	421	-9.17	0.59	12	0.35	-459.00	7173.00	6690	20220916	-37.07	3775	20230103	11.52	4950	-14.95	20230330	3775	11.52	20230103	6690	-37.07	20220916	3775	11.52	20230103	4.17	N	048470	500	50 억		225303	N	N	0	N	00	N
62	20230620	140325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	-15	5	-0.36	116781820	27741	33.54	4170	4245	4170	5470	2955	4215	4209.70	2.25	0	1692	4288	4251	4178	4141	4068	4270	4160	50	1257	500	2610	5	1	10000000	420	-9.15	0.59	12	0.28	-459.00	7173.00	6690	20220916	-37.22	3775	20230103	11.26	4950	-15.15	20230330	3775	11.26	20230103	6690	-37.22	20220916	3775	11.26	20230103	4.17	N	048470	500	50 억		225303	N	N	0	N	00	N
63	20230620	130118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	-15	5	-0.36	103678555	24614	29.76	4170	4245	4170	5470	2955	4215	4212.16	2.25	0	1564	4288	4251	4178	4141	4068	4270	4160	50	1257	500	2610	5	1	10000000	420	-9.15	0.59	12	0.25	-459.00	7173.00	6690	20220916	-37.22	3775	20230103	11.26	4950	-15.15	20230330	3775	11.26	20230103	6690	-37.22	20220916	3775	11.26	20230103	4.17	N	048470	500	50 억		225303	N	N	0	N	00	N
64	20230620	121018	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	-20	5	-0.47	92984625	22071	26.69	4170	4245	4170	5470	2955	4215	4212.97	2.25	0	869	4288	4251	4178	4141	4068	4270	4160	50	1257	500	2610	5	1	10000000	420	-9.14	0.58	12	0.22	-459.00	7173.00	6690	20220916	-37.29	3775	20230103	11.13	4950	-15.25	20230330	3775	11.13	20230103	6690	-37.29	20220916	3775	11.13	20230103	4.17	N	048470	500	50 억		225303	N	N	0	N	00	N
65	20230620	110317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	-15	5	-0.36	72160435	17107	20.68	4170	4245	4170	5470	2955	4215	4218.20	2.25	0	466	4288	4251	4178	4141	4068	4270	4160	50	1257	500	2610	5	1	10000000	420	-9.15	0.59	12	0.17	-459.00	7173.00	6690	20220916	-37.22	3775	20230103	11.26	4950	-15.15	20230330	3775	11.26	20230103	6690	-37.22	20220916	3775	11.26	20230103	4.17	N	048470	500	50 억		225303	N	N	0	N	00	N
66	20230620	100409	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4230	15	2	0.36	49210940	11665	14.10	4170	4245	4170	5470	2955	4215	4218.72	2.25	0	-46	4288	4251	4178	4141	4068	4270	4160	50	1257	500	2610	5	1	10000000	423	-9.22	0.59	12	0.12	-459.00	7173.00	6690	20220916	-36.77	3775	20230103	12.05	4950	-14.55	20230330	3775	12.05	20230103	6690	-36.77	20220916	3775	12.05	20230103	4.17	N	048470	500	50 억		225303	N	N	0	N	00	N
67	20230620	090843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	-35	5	-0.83	3265505	780	0.94	4170	4210	4170	5470	2955	4215	4181.47	2.25	0	5	4288	4251	4178	4141	4068	4270	4160	50	1257	500	2610	5	1	10000000	418	-9.11	0.58	12	0.01	-459.00	7173.00	6690	20220916	-37.52	3775	20230103	10.73	4950	-15.56	20230330	3775	10.73	20230103	6690	-37.52	20220916	3775	10.73	20230103	4.17	N	048470	500	50 억		225303	N	N	0	N	00	N
68	20230619	160910	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4215	15	2	0.36	330486815	79503	182.23	4200	4215	4105	5460	2940	4200	4156.91	2.05	0	18037	4280	4240	4190	4150	4100	4215	4125	50	1260	500	2600	5	1	10000000	422	-9.18	0.59	12	0.80	-459.00	7173.00	6690	20220916	-37.00	3775	20230103	11.66	4950	-14.85	20230330	3775	11.66	20230103	6690	-37.00	20220916	3775	11.66	20230103	4.15	N	048470	500	50 억		205160	N	N	0	N	00	N
69	20230619	150500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-30	5	-0.71	260199570	62744	143.82	4200	4200	4105	5460	2940	4200	4147.00	2.05	0	16790	4280	4240	4190	4150	4100	4215	4125	50	1260	500	2600	5	1	10000000	417	-9.08	0.58	12	0.63	-459.00	7173.00	6690	20220916	-37.67	3775	20230103	10.46	4950	-15.76	20230330	3775	10.46	20230103	6690	-37.67	20220916	3775	10.46	20230103	4.15	N	048470	500	50 억		205160	N	N	0	N	00	N
70	20230619	140754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	-40	5	-0.95	239161140	57690	132.23	4200	4200	4105	5460	2940	4200	4145.63	2.05	0	15776	4280	4240	4190	4150	4100	4215	4125	50	1260	500	2600	5	1	10000000	416	-9.06	0.58	12	0.58	-459.00	7173.00	6690	20220916	-37.82	3775	20230103	10.20	4950	-15.96	20230330	3775	10.20	20230103	6690	-37.82	20220916	3775	10.20	20230103	4.15	N	048470	500	50 억		205160	N	N	0	N	00	N
71	20230619	130858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	-20	5	-0.48	234525810	56576	129.68	4200	4200	4105	5460	2940	4200	4145.32	2.05	0	15727	4280	4240	4190	4150	4100	4215	4125	50	1260	500	2600	5	1	10000000	418	-9.11	0.58	12	0.57	-459.00	7173.00	6690	20220916	-37.52	3775	20230103	10.73	4950	-15.56	20230330	3775	10.73	20230103	6690	-37.52	20220916	3775	10.73	20230103	4.15	N	048470	500	50 억		205160	N	N	0	N	00	N
72	20230619	120502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	-40	5	-0.95	213084850	51432	117.89	4200	4200	4105	5460	2940	4200	4143.04	2.05	0	15165	4280	4240	4190	4150	4100	4215	4125	50	1260	500	2600	5	1	10000000	416	-9.06	0.58	12	0.51	-459.00	7173.00	6690	20220916	-37.82	3775	20230103	10.20	4950	-15.96	20230330	3775	10.20	20230103	6690	-37.82	20220916	3775	10.20	20230103	4.15	N	048470	500	50 억		205160	N	N	0	N	00	N
73	20230619	110720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	-10	5	-0.24	28548210	6830	15.66	4200	4200	4150	5460	2940	4200	4179.83	2.05	0	1068	4280	4240	4190	4150	4100	4215	4125	50	1260	500	2600	5	1	10000000	419	-9.13	0.58	12	0.07	-459.00	7173.00	6690	20220916	-37.37	3775	20230103	10.99	4950	-15.35	20230330	3775	10.99	20230103	6690	-37.37	20220916	3775	10.99	20230103	4.15	N	048470	500	50 억		205160	N	N	0	N	00	N
74	20230619	100937	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	-20	5	-0.48	24241375	5802	13.30	4200	4200	4150	5460	2940	4200	4178.11	2.05	0	843	4280	4240	4190	4150	4100	4215	4125	50	1260	500	2600	5	1	10000000	418	-9.11	0.58	12	0.06	-459.00	7173.00	6690	20220916	-37.52	3775	20230103	10.73	4950	-15.56	20230330	3775	10.73	20230103	6690	-37.52	20220916	3775	10.73	20230103	4.15	N	048470	500	50 억		205160	N	N	0	N	00	N
75	20230619	090555	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	-10	5	-0.24	8098530	1935	4.44	4200	4200	4155	5460	2940	4200	4185.29	2.05	0	-220	4280	4240	4190	4150	4100	4215	4125	50	1260	500	2600	5	1	10000000	419	-9.13	0.58	12	0.02	-459.00	7173.00	6690	20220916	-37.37	3775	20230103	10.99	4950	-15.35	20230330	3775	10.99	20230103	6690	-37.37	20220916	3775	10.99	20230103	4.15	N	048470	500	50 억		205160	N	N	0	N	00	N
76	20230616	160615	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	5	2	0.12	182724920	43628	98.05	4220	4230	4140	5450	2940	4195	4188.25	1.99	0	6342	4275	4235	4175	4135	4075	4255	4155	50	1255	500	2600	5	1	10000000	420	-9.15	0.59	12	0.44	-459.00	7173.00	6690	20220916	-37.22	3775	20230103	11.26	4950	-15.15	20230330	3775	11.26	20230103	6690	-37.22	20220916	3775	11.26	20230103	4.16	N	048470	500	50 억		198810	N	N	0	N	00	N
77	20230616	150508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4185	-10	5	-0.24	165192470	39438	88.63	4220	4230	4140	5450	2940	4195	4188.66	1.99	0	5562	4275	4235	4175	4135	4075	4255	4155	50	1255	500	2600	5	1	10000000	419	-9.12	0.58	12	0.39	-459.00	7173.00	6690	20220916	-37.44	3775	20230103	10.86	4950	-15.45	20230330	3775	10.86	20230103	6690	-37.44	20220916	3775	10.86	20230103	4.16	N	048470	500	50 억		198810	N	N	0	N	00	N
78	20230616	140424	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	-15	5	-0.36	156687105	37407	84.07	4220	4230	4140	5450	2940	4195	4188.71	1.99	0	5872	4275	4235	4175	4135	4075	4255	4155	50	1255	500	2600	5	1	10000000	418	-9.11	0.58	12	0.37	-459.00	7173.00	6690	20220916	-37.52	3775	20230103	10.73	4950	-15.56	20230330	3775	10.73	20230103	6690	-37.52	20220916	3775	10.73	20230103	4.16	N	048470	500	50 억		198810	N	N	0	N	00	N
79	20230616	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-25	5	-0.60	142668245	34043	76.51	4220	4230	4140	5450	2940	4195	4190.82	1.99	0	5950	4275	4235	4175	4135	4075	4255	4155	50	1255	500	2600	5	1	10000000	417	-9.08	0.58	12	0.34	-459.00	7173.00	6690	20220916	-37.67	3775	20230103	10.46	4950	-15.76	20230330	3775	10.46	20230103	6690	-37.67	20220916	3775	10.46	20230103	4.16	N	048470	500	50 억		198810	N	N	0	N	00	N
80	20230616	120327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	-15	5	-0.36	96241050	22903	51.47	4220	4230	4140	5450	2940	4195	4202.12	1.99	0	3012	4275	4235	4175	4135	4075	4255	4155	50	1255	500	2600	5	1	10000000	418	-9.11	0.58	12	0.23	-459.00	7173.00	6690	20220916	-37.52	3775	20230103	10.73	4950	-15.56	20230330	3775	10.73	20230103	6690	-37.52	20220916	3775	10.73	20230103	4.16	N	048470	500	50 억		198810	N	N	0	N	00	N
81	20230616	110643	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	-5	5	-0.12	94933260	22591	50.77	4220	4230	4140	5450	2940	4195	4202.26	1.99	0	3012	4275	4235	4175	4135	4075	4255	4155	50	1255	500	2600	5	1	10000000	419	-9.13	0.58	12	0.23	-459.00	7173.00	6690	20220916	-37.37	3775	20230103	10.99	4950	-15.35	20230330	3775	10.99	20230103	6690	-37.37	20220916	3775	10.99	20230103	4.16	N	048470	500	50 억		198810	N	N	0	N	00	N
82	20230616	100655	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4230	35	2	0.83	39666540	9395	21.11	4220	4230	4195	5450	2940	4195	4222.09	1.99	0	17	4275	4235	4175	4135	4075	4255	4155	50	1255	500	2600	5	1	10000000	423	-9.22	0.59	12	0.09	-459.00	7173.00	6690	20220916	-36.77	3775	20230103	12.05	4950	-14.55	20230330	3775	12.05	20230103	6690	-36.77	20220916	3775	12.05	20230103	4.16	N	048470	500	50 억		198810	N	N	0	N	00	N
83	20230616	090346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	0	3	0.00	10641955	2524	5.67	4220	4220	4195	5450	2940	4195	4216.31	1.99	0	0	4275	4235	4175	4135	4075	4255	4155	50	1255	500	2600	5	1	10000000	420	-9.14	0.58	12	0.03	-459.00	7173.00	6690	20220916	-37.29	3775	20230103	11.13	4950	-15.25	20230330	3775	11.13	20230103	6690	-37.29	20220916	3775	11.13	20230103	4.16	N	048470	500	50 억		198810	N	N	0	N	00	N
84	20230615	150508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	0	3	0.00	162996765	39036	106.38	4155	4215	4115	5420	2925	4175	4175.55	1.96	0	2292	4288	4231	4188	4131	4088	4210	4110	50	1247	500	2580	5	1	10000000	418	-9.10	0.58	12	0.39	-459.00	7173.00	6690	20220916	-37.59	3775	20230103	10.60	4950	-15.66	20230330	3775	10.60	20230103	6690	-37.59	20220916	3775	10.60	20230103	4.04	N	048470	500	50 억		195972	N	N	0	N	00	N
85	20230615	140359	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	0	3	0.00	110986590	26616	72.53	4155	4215	4115	5420	2925	4175	4169.92	1.96	0	2560	4288	4231	4188	4131	4088	4210	4110	50	1247	500	2580	5	1	10000000	418	-9.10	0.58	12	0.27	-459.00	7173.00	6690	20220916	-37.59	3775	20230103	10.60	4950	-15.66	20230330	3775	10.60	20230103	6690	-37.59	20220916	3775	10.60	20230103	4.04	N	048470	500	50 억		195972	N	N	0	N	00	N
86	20230615	130901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	20	2	0.48	95614885	22924	62.47	4155	4215	4115	5420	2925	4175	4170.95	1.96	0	1025	4288	4231	4188	4131	4088	4210	4110	50	1247	500	2580	5	1	10000000	420	-9.14	0.58	12	0.23	-459.00	7173.00	6690	20220916	-37.29	3775	20230103	11.13	4950	-15.25	20230330	3775	11.13	20230103	6690	-37.29	20220916	3775	11.13	20230103	4.04	N	048470	500	50 억		195972	N	N	0	N	00	N
87	20230615	120317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	-25	5	-0.60	55188475	13282	36.20	4155	4210	4115	5420	2925	4175	4155.13	1.96	0	315	4288	4231	4188	4131	4088	4210	4110	50	1247	500	2580	5	1	10000000	415	-9.04	0.58	12	0.13	-459.00	7173.00	6690	20220916	-37.97	3775	20230103	9.93	4950	-16.16	20230330	3775	9.93	20230103	6690	-37.97	20220916	3775	9.93	20230103	4.04	N	048470	500	50 억		195972	N	N	0	N	00	N
88	20230615	110543	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	-30	5	-0.72	38445345	9223	25.13	4155	4210	4145	5420	2925	4175	4168.42	1.96	0	400	4288	4231	4188	4131	4088	4210	4110	50	1247	500	2580	5	1	10000000	415	-9.03	0.58	12	0.09	-459.00	7173.00	6690	20220916	-38.04	3775	20230103	9.80	4950	-16.26	20230330	3775	9.80	20230103	6690	-38.04	20220916	3775	9.80	20230103	4.04	N	048470	500	50 억		195972	N	N	0	N	00	N
89	20230611	184745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4280	85	2	2.03	222780090	52558	244.58	4170	4290	4170	5450	2940	4195	4237.55	2.08	-1453	-1453	4225	4210	4190	4175	4155	4217	4182	50	1255	500	2600	5	1	10000000	428	-9.32	0.60	12	0.53	-459.00	7173.00	6690	20220916	-36.02	3775	20230103	13.38	4950	-13.54	20230330	3775	13.38	20230103	6690	-36.02	20220916	3775	13.38	20230103	3.81	N	048470	500	50 억		208382	N	N	0	N	00	N