KissMeData/059270/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	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7330	70	2	0.96	436823720	60460	44.99	7260	7340	7060	9430	5090	7260	7224.88	0.81	0	2220	7633	7446	7233	7046	6833	7340	6940	50	2170	500	5080	10	1	10020848	735	-76.35	1.96	12	0.60	-96.00	3749.00	9900	20230320	-25.96	5140	20230102	42.61	9900	-25.96	20230320	5140	42.61	20230102	9900	-25.96	20230320	5140	42.61	20230102	0.75	N	059270	500	50 억		81525	N	N	0	N	00	N
3	20230630	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7330	70	2	0.96	391996050	54333	40.43	7260	7340	7060	9430	5090	7260	7214.70	0.81	0	5855	7633	7446	7233	7046	6833	7340	6940	50	2170	500	5080	10	1	10020848	735	-76.35	1.96	12	0.54	-96.00	3749.00	9900	20230320	-25.96	5140	20230102	42.61	9900	-25.96	20230320	5140	42.61	20230102	9900	-25.96	20230320	5140	42.61	20230102	0.75	N	059270	500	50 억		81525	N	N	0	N	00	N
4	20230630	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	0	3	0.00	347636890	48242	35.90	7260	7340	7060	9430	5090	7260	7206.10	0.81	0	6259	7633	7446	7233	7046	6833	7340	6940	50	2170	500	5080	10	1	10020848	728	-75.62	1.94	12	0.48	-96.00	3749.00	9900	20230320	-26.67	5140	20230102	41.25	9900	-26.67	20230320	5140	41.25	20230102	9900	-26.67	20230320	5140	41.25	20230102	0.75	N	059270	500	50 억		81525	N	N	0	N	00	N
5	20230630	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	0	3	0.00	306112690	42536	31.65	7260	7340	7060	9430	5090	7260	7196.56	0.81	0	4564	7633	7446	7233	7046	6833	7340	6940	50	2170	500	5080	10	1	10020848	728	-75.62	1.94	12	0.42	-96.00	3749.00	9900	20230320	-26.67	5140	20230102	41.25	9900	-26.67	20230320	5140	41.25	20230102	9900	-26.67	20230320	5140	41.25	20230102	0.75	N	059270	500	50 억		81525	N	N	0	N	00	N
6	20230630	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	0	3	0.00	270746310	37652	28.02	7260	7340	7060	9430	5090	7260	7190.76	0.81	0	5061	7633	7446	7233	7046	6833	7340	6940	50	2170	500	5080	10	1	10020848	728	-75.62	1.94	12	0.38	-96.00	3749.00	9900	20230320	-26.67	5140	20230102	41.25	9900	-26.67	20230320	5140	41.25	20230102	9900	-26.67	20230320	5140	41.25	20230102	0.75	N	059270	500	50 억		81525	N	N	0	N	00	N
7	20230630	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	0	3	0.00	200123160	27940	20.79	7260	7340	7060	9430	5090	7260	7162.60	0.81	0	5326	7633	7446	7233	7046	6833	7340	6940	50	2170	500	5080	10	1	10020848	728	-75.62	1.94	12	0.28	-96.00	3749.00	9900	20230320	-26.67	5140	20230102	41.25	9900	-26.67	20230320	5140	41.25	20230102	9900	-26.67	20230320	5140	41.25	20230102	0.75	N	059270	500	50 억		81525	N	N	0	N	00	N
8	20230630	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-10	5	-0.14	156567420	21916	16.31	7260	7340	7060	9430	5090	7260	7143.98	0.81	0	3926	7633	7446	7233	7046	6833	7340	6940	50	2170	500	5080	10	1	10020848	727	-75.52	1.93	12	0.22	-96.00	3749.00	9900	20230320	-26.77	5140	20230102	41.05	9900	-26.77	20230320	5140	41.05	20230102	9900	-26.77	20230320	5140	41.05	20230102	0.75	N	059270	500	50 억		81525	N	N	0	N	00	N
9	20230630	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-90	5	-1.24	16220530	2257	1.68	7260	7340	7150	9430	5090	7260	7186.77	0.81	0	487	7633	7446	7233	7046	6833	7340	6940	50	2170	500	5080	10	1	10020848	718	-74.69	1.91	12	0.02	-96.00	3749.00	9900	20230320	-27.58	5140	20230102	39.49	9900	-27.58	20230320	5140	39.49	20230102	9900	-27.58	20230320	5140	39.49	20230102	0.75	N	059270	500	50 억		81525	N	N	0	N	00	N
10	20230629	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	-50	5	-0.68	966540140	134014	124.94	7330	7420	7020	9500	5120	7310	7212.23	0.71	0	10426	7830	7570	7440	7180	7050	7505	7115	50	2190	500	5110	10	1	10020848	728	-75.62	1.94	12	1.34	-96.00	3749.00	9900	20230320	-26.67	5140	20230102	41.25	9900	-26.67	20230320	5140	41.25	20230102	9900	-26.67	20230320	5140	41.25	20230102	0.76	N	059270	500	50 억		71095	N	N	0	N	00	N
11	20230629	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-60	5	-0.82	914833900	126860	118.27	7330	7420	7020	9500	5120	7310	7211.37	0.71	0	8482	7830	7570	7440	7180	7050	7505	7115	50	2190	500	5110	10	1	10020848	727	-75.52	1.93	12	1.27	-96.00	3749.00	9900	20230320	-26.77	5140	20230102	41.05	9900	-26.77	20230320	5140	41.05	20230102	9900	-26.77	20230320	5140	41.05	20230102	0.76	N	059270	500	50 억		71095	N	N	0	N	00	N
12	20230629	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-30	5	-0.41	831320010	115380	107.57	7330	7420	7020	9500	5120	7310	7205.06	0.71	0	11834	7830	7570	7440	7180	7050	7505	7115	50	2190	500	5110	10	1	10020848	730	-75.83	1.94	12	1.15	-96.00	3749.00	9900	20230320	-26.46	5140	20230102	41.63	9900	-26.46	20230320	5140	41.63	20230102	9900	-26.46	20230320	5140	41.63	20230102	0.76	N	059270	500	50 억		71095	N	N	0	N	00	N
13	20230629	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-170	5	-2.33	591822030	82317	76.74	7330	7370	7020	9500	5120	7310	7189.55	0.71	0	11129	7830	7570	7440	7180	7050	7505	7115	50	2190	500	5110	10	1	10020848	715	-74.38	1.90	12	0.82	-96.00	3749.00	9900	20230320	-27.88	5140	20230102	38.91	9900	-27.88	20230320	5140	38.91	20230102	9900	-27.88	20230320	5140	38.91	20230102	0.76	N	059270	500	50 억		71095	N	N	0	N	00	N
14	20230629	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-200	5	-2.74	557367760	77477	72.23	7330	7370	7020	9500	5120	7310	7193.98	0.71	0	9232	7830	7570	7440	7180	7050	7505	7115	50	2190	500	5110	10	1	10020848	712	-74.06	1.90	12	0.77	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	0.76	N	059270	500	50 억		71095	N	N	0	N	00	N
15	20230629	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-160	5	-2.19	407980940	56467	52.64	7330	7370	7140	9500	5120	7310	7225.12	0.71	0	6304	7830	7570	7440	7180	7050	7505	7115	50	2190	500	5110	10	1	10020848	716	-74.48	1.91	12	0.56	-96.00	3749.00	9900	20230320	-27.78	5140	20230102	39.11	9900	-27.78	20230320	5140	39.11	20230102	9900	-27.78	20230320	5140	39.11	20230102	0.76	N	059270	500	50 억		71095	N	N	0	N	00	N
16	20230629	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	-50	5	-0.68	184216830	25343	23.63	7330	7370	7210	9500	5120	7310	7268.94	0.71	0	3382	7830	7570	7440	7180	7050	7505	7115	50	2190	500	5110	10	1	10020848	728	-75.62	1.94	12	0.25	-96.00	3749.00	9900	20230320	-26.67	5140	20230102	41.25	9900	-26.67	20230320	5140	41.25	20230102	9900	-26.67	20230320	5140	41.25	20230102	0.76	N	059270	500	50 억		71095	N	N	0	N	00	N
17	20230629	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7330	20	2	0.27	16449820	2242	2.09	7330	7370	7310	9500	5120	7310	7337.12	0.71	0	-1163	7830	7570	7440	7180	7050	7505	7115	50	2190	500	5110	10	1	10020848	735	-76.35	1.96	12	0.02	-96.00	3749.00	9900	20230320	-25.96	5140	20230102	42.61	9900	-25.96	20230320	5140	42.61	20230102	9900	-25.96	20230320	5140	42.61	20230102	0.76	N	059270	500	50 억		71095	N	N	0	N	00	N
18	20230628	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-230	5	-3.05	789552210	106252	116.40	7660	7700	7310	9800	5280	7540	7431.40	0.80	0	-8994	7806	7672	7516	7382	7226	7740	7450	50	2260	500	5270	10	1	10020848	733	-76.15	1.95	12	1.06	-96.00	3749.00	9900	20230320	-26.16	5140	20230102	42.22	9900	-26.16	20230320	5140	42.22	20230102	9900	-26.16	20230320	5140	42.22	20230102	0.76	N	059270	500	50 억		79954	N	N	0	N	00	N
19	20230628	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7330	-210	5	-2.79	729844470	98092	107.46	7660	7700	7310	9800	5280	7540	7440.41	0.80	0	-9067	7806	7672	7516	7382	7226	7740	7450	50	2260	500	5270	10	1	10020848	735	-76.35	1.96	12	0.98	-96.00	3749.00	9900	20230320	-25.96	5140	20230102	42.61	9900	-25.96	20230320	5140	42.61	20230102	9900	-25.96	20230320	5140	42.61	20230102	0.76	N	059270	500	50 억		79954	N	N	0	N	00	N
20	20230628	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-110	5	-1.46	665698010	89357	97.89	7660	7700	7310	9800	5280	7540	7449.87	0.80	0	-7643	7806	7672	7516	7382	7226	7740	7450	50	2260	500	5270	10	1	10020848	745	-77.40	1.98	12	0.89	-96.00	3749.00	9900	20230320	-24.95	5140	20230102	44.55	9900	-24.95	20230320	5140	44.55	20230102	9900	-24.95	20230320	5140	44.55	20230102	0.76	N	059270	500	50 억		79954	N	N	0	N	00	N
21	20230628	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-140	5	-1.86	499751200	66830	73.21	7660	7700	7380	9800	5280	7540	7477.95	0.80	0	-4083	7806	7672	7516	7382	7226	7740	7450	50	2260	500	5270	10	1	10020848	742	-77.08	1.97	12	0.67	-96.00	3749.00	9900	20230320	-25.25	5140	20230102	43.97	9900	-25.25	20230320	5140	43.97	20230102	9900	-25.25	20230320	5140	43.97	20230102	0.76	N	059270	500	50 억		79954	N	N	0	N	00	N
22	20230628	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-140	5	-1.86	432435270	57747	63.26	7660	7700	7380	9800	5280	7540	7488.45	0.80	0	-4056	7806	7672	7516	7382	7226	7740	7450	50	2260	500	5270	10	1	10020848	742	-77.08	1.97	12	0.58	-96.00	3749.00	9900	20230320	-25.25	5140	20230102	43.97	9900	-25.25	20230320	5140	43.97	20230102	9900	-25.25	20230320	5140	43.97	20230102	0.76	N	059270	500	50 억		79954	N	N	0	N	00	N
23	20230628	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-90	5	-1.19	281067610	37319	40.88	7660	7700	7450	9800	5280	7540	7531.49	0.80	0	-4633	7806	7672	7516	7382	7226	7740	7450	50	2260	500	5270	10	1	10020848	747	-77.60	1.99	12	0.37	-96.00	3749.00	9900	20230320	-24.75	5140	20230102	44.94	9900	-24.75	20230320	5140	44.94	20230102	9900	-24.75	20230320	5140	44.94	20230102	0.76	N	059270	500	50 억		79954	N	N	0	N	00	N
24	20230628	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	10	2	0.13	182237780	24095	26.40	7660	7700	7480	9800	5280	7540	7563.30	0.80	0	-3171	7806	7672	7516	7382	7226	7740	7450	50	2260	500	5270	10	1	10020848	757	-78.65	2.01	12	0.24	-96.00	3749.00	9900	20230320	-23.74	5140	20230102	46.89	9900	-23.74	20230320	5140	46.89	20230102	9900	-23.74	20230320	5140	46.89	20230102	0.76	N	059270	500	50 억		79954	N	N	0	N	00	N
25	20230628	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	90	2	1.19	45788000	5984	6.56	7660	7700	7590	9800	5280	7540	7651.74	0.80	0	-1759	7806	7672	7516	7382	7226	7740	7450	50	2260	500	5270	10	1	10020848	765	-79.48	2.04	12	0.06	-96.00	3749.00	9900	20230320	-22.93	5140	20230102	48.44	9900	-22.93	20230320	5140	48.44	20230102	9900	-22.93	20230320	5140	48.44	20230102	0.76	N	059270	500	50 억		79954	N	N	0	N	00	N
26	20230627	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	80	2	1.07	680450520	90558	105.83	7400	7650	7360	9690	5230	7460	7513.89	0.88	0	-9119	7733	7596	7523	7386	7313	7560	7350	50	2230	500	5220	10	1	10020848	756	-78.54	2.01	12	0.90	-96.00	3749.00	9900	20230320	-23.84	5140	20230102	46.69	9900	-23.84	20230320	5140	46.69	20230102	9900	-23.84	20230320	5140	46.69	20230102	0.79	N	059270	500	50 억		88480	N	N	0	N	00	N
27	20230627	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	90	2	1.21	635249170	84550	98.81	7400	7650	7360	9690	5230	7460	7513.30	0.88	0	-9595	7733	7596	7523	7386	7313	7560	7350	50	2230	500	5220	10	1	10020848	757	-78.65	2.01	12	0.84	-96.00	3749.00	9900	20230320	-23.74	5140	20230102	46.89	9900	-23.74	20230320	5140	46.89	20230102	9900	-23.74	20230320	5140	46.89	20230102	0.79	N	059270	500	50 억		88480	N	N	0	N	00	N
28	20230627	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	20	2	0.27	525303450	69972	81.77	7400	7650	7360	9690	5230	7460	7507.34	0.88	0	-8118	7733	7596	7523	7386	7313	7560	7350	50	2230	500	5220	10	1	10020848	750	-77.92	2.00	12	0.70	-96.00	3749.00	9900	20230320	-24.44	5140	20230102	45.53	9900	-24.44	20230320	5140	45.53	20230102	9900	-24.44	20230320	5140	45.53	20230102	0.79	N	059270	500	50 억		88480	N	N	0	N	00	N
29	20230627	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	40	2	0.54	488642970	65098	76.08	7400	7650	7360	9690	5230	7460	7506.27	0.88	0	-6393	7733	7596	7523	7386	7313	7560	7350	50	2230	500	5220	10	1	10020848	752	-78.12	2.00	12	0.65	-96.00	3749.00	9900	20230320	-24.24	5140	20230102	45.91	9900	-24.24	20230320	5140	45.91	20230102	9900	-24.24	20230320	5140	45.91	20230102	0.79	N	059270	500	50 억		88480	N	N	0	N	00	N
30	20230627	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-20	5	-0.27	443971200	59097	69.06	7400	7650	7360	9690	5230	7460	7512.58	0.88	0	-5006	7733	7596	7523	7386	7313	7560	7350	50	2230	500	5220	10	1	10020848	746	-77.50	1.98	12	0.59	-96.00	3749.00	9900	20230320	-24.85	5140	20230102	44.75	9900	-24.85	20230320	5140	44.75	20230102	9900	-24.85	20230320	5140	44.75	20230102	0.79	N	059270	500	50 억		88480	N	N	0	N	00	N
31	20230627	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-10	5	-0.13	414082040	55069	64.36	7400	7650	7360	9690	5230	7460	7519.33	0.88	0	-4302	7733	7596	7523	7386	7313	7560	7350	50	2230	500	5220	10	1	10020848	747	-77.60	1.99	12	0.55	-96.00	3749.00	9900	20230320	-24.75	5140	20230102	44.94	9900	-24.75	20230320	5140	44.94	20230102	9900	-24.75	20230320	5140	44.94	20230102	0.79	N	059270	500	50 억		88480	N	N	0	N	00	N
32	20230627	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	40	2	0.54	320492770	42528	49.70	7400	7650	7360	9690	5230	7460	7536.04	0.88	0	-2397	7733	7596	7523	7386	7313	7560	7350	50	2230	500	5220	10	1	10020848	752	-78.12	2.00	12	0.42	-96.00	3749.00	9900	20230320	-24.24	5140	20230102	45.91	9900	-24.24	20230320	5140	45.91	20230102	9900	-24.24	20230320	5140	45.91	20230102	0.79	N	059270	500	50 억		88480	N	N	0	N	00	N
33	20230627	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	30	2	0.40	62214440	8382	9.80	7400	7500	7360	9690	5230	7460	7422.39	0.88	0	3438	7733	7596	7523	7386	7313	7560	7350	50	2230	500	5220	10	1	10020848	751	-78.02	2.00	12	0.08	-96.00	3749.00	9900	20230320	-24.34	5140	20230102	45.72	9900	-24.34	20230320	5140	45.72	20230102	9900	-24.34	20230320	5140	45.72	20230102	0.79	N	059270	500	50 억		88480	N	N	0	N	00	N
34	20230626	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-140	5	-1.84	632501230	83943	51.43	7610	7660	7450	9880	5320	7600	7535.13	0.96	0	-8151	7946	7772	7666	7492	7386	7720	7440	50	2280	500	5320	10	1	10020848	748	-77.71	1.99	12	0.84	-96.00	3749.00	9900	20230320	-24.65	5140	20230102	45.14	9900	-24.65	20230320	5140	45.14	20230102	9900	-24.65	20230320	5140	45.14	20230102	0.82	N	059270	500	50 억		96371	N	N	0	N	00	N
35	20230626	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	-120	5	-1.58	591900330	78503	48.09	7610	7660	7450	9880	5320	7600	7539.69	0.96	0	-8473	7946	7772	7666	7492	7386	7720	7440	50	2280	500	5320	10	1	10020848	750	-77.92	2.00	12	0.78	-96.00	3749.00	9900	20230320	-24.44	5140	20230102	45.53	9900	-24.44	20230320	5140	45.53	20230102	9900	-24.44	20230320	5140	45.53	20230102	0.82	N	059270	500	50 억		96371	N	N	0	N	00	N
36	20230626	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-20	5	-0.26	482487060	63922	39.16	7610	7660	7450	9880	5320	7600	7547.90	0.96	0	-7883	7946	7772	7666	7492	7386	7720	7440	50	2280	500	5320	10	1	10020848	760	-78.96	2.02	12	0.64	-96.00	3749.00	9900	20230320	-23.43	5140	20230102	47.47	9900	-23.43	20230320	5140	47.47	20230102	9900	-23.43	20230320	5140	47.47	20230102	0.82	N	059270	500	50 억		96371	N	N	0	N	00	N
37	20230626	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-20	5	-0.26	434663570	57608	35.29	7610	7660	7450	9880	5320	7600	7545.00	0.96	0	-6939	7946	7772	7666	7492	7386	7720	7440	50	2280	500	5320	10	1	10020848	760	-78.96	2.02	12	0.57	-96.00	3749.00	9900	20230320	-23.43	5140	20230102	47.47	9900	-23.43	20230320	5140	47.47	20230102	9900	-23.43	20230320	5140	47.47	20230102	0.82	N	059270	500	50 억		96371	N	N	0	N	00	N
38	20230626	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	20	2	0.26	391745830	51961	31.83	7610	7660	7450	9880	5320	7600	7538.99	0.96	0	-5802	7946	7772	7666	7492	7386	7720	7440	50	2280	500	5320	10	1	10020848	764	-79.38	2.03	12	0.52	-96.00	3749.00	9900	20230320	-23.03	5140	20230102	48.25	9900	-23.03	20230320	5140	48.25	20230102	9900	-23.03	20230320	5140	48.25	20230102	0.82	N	059270	500	50 억		96371	N	N	0	N	00	N
39	20230626	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-20	5	-0.26	337358200	44795	27.44	7610	7660	7450	9880	5320	7600	7530.85	0.96	0	-3068	7946	7772	7666	7492	7386	7720	7440	50	2280	500	5320	10	1	10020848	760	-78.96	2.02	12	0.45	-96.00	3749.00	9900	20230320	-23.43	5140	20230102	47.47	9900	-23.43	20230320	5140	47.47	20230102	9900	-23.43	20230320	5140	47.47	20230102	0.82	N	059270	500	50 억		96371	N	N	0	N	00	N
40	20230626	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-20	5	-0.26	252797550	33604	20.59	7610	7660	7450	9880	5320	7600	7522.38	0.96	0	-2830	7946	7772	7666	7492	7386	7720	7440	50	2280	500	5320	10	1	10020848	760	-78.96	2.02	12	0.34	-96.00	3749.00	9900	20230320	-23.43	5140	20230102	47.47	9900	-23.43	20230320	5140	47.47	20230102	9900	-23.43	20230320	5140	47.47	20230102	0.82	N	059270	500	50 억		96371	N	N	0	N	00	N
41	20230626	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	-60	5	-0.79	64153570	8440	5.17	7610	7660	7540	9880	5320	7600	7601.16	0.96	0	-4757	7946	7772	7666	7492	7386	7720	7440	50	2280	500	5320	10	1	10020848	756	-78.54	2.01	12	0.08	-96.00	3749.00	9900	20230320	-23.84	5140	20230102	46.69	9900	-23.84	20230320	5140	46.69	20230102	9900	-23.84	20230320	5140	46.69	20230102	0.82	N	059270	500	50 억		96371	N	N	0	N	00	N
42	20230623	164103	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-190	5	-2.44	1238792340	161374	46.32	7810	7840	7560	10120	5460	7790	7676.50	1.07	0	-13288	8190	7990	7620	7420	7050	8090	7520	50	2330	500	5450	10	1	10020848	762	-79.17	2.03	12	1.61	-96.00	3749.00	9900	20230320	-23.23	5140	20230102	47.86	9900	-23.23	20230320	5140	47.86	20230102	9900	-23.23	20230320	5140	47.86	20230102	0.82	N	059270	500	50 억		107167	N	N	0	N	00	N
43	20230623	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-140	5	-1.80	1144476880	148989	42.77	7810	7840	7560	10120	5460	7790	7681.47	1.07	0	-12227	8190	7990	7620	7420	7050	8090	7520	50	2330	500	5450	10	1	10020848	767	-79.69	2.04	12	1.49	-96.00	3749.00	9900	20230320	-22.73	5140	20230102	48.83	9900	-22.73	20230320	5140	48.83	20230102	9900	-22.73	20230320	5140	48.83	20230102	0.82	N	059270	500	50 억		107167	N	N	0	N	00	N
44	20230622	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	420	2	5.70	2601548920	339724	189.90	7350	7820	7250	9580	5160	7370	7655.80	0.99	0	3245	7690	7530	7430	7270	7170	7480	7220	50	2210	500	5150	10	1	10020848	781	-81.15	2.08	12	3.39	-96.00	3749.00	9900	20230320	-21.31	5140	20230102	51.56	9900	-21.31	20230320	5140	51.56	20230102	9900	-21.31	20230320	5140	51.56	20230102	0.75	N	059270	500	50 억		98943	N	N	0	N	00	N
45	20230622	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	400	2	5.43	2354115260	307944	172.14	7350	7820	7250	9580	5160	7370	7644.62	0.99	0	7605	7690	7530	7430	7270	7170	7480	7220	50	2210	500	5150	10	1	10020848	779	-80.94	2.07	12	3.07	-96.00	3749.00	9900	20230320	-21.52	5140	20230102	51.17	9900	-21.52	20230320	5140	51.17	20230102	9900	-21.52	20230320	5140	51.17	20230102	0.75	N	059270	500	50 억		98943	N	N	0	N	00	N
46	20230622	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	370	2	5.02	1725136350	226928	126.85	7350	7750	7250	9580	5160	7370	7602.13	0.99	0	17132	7690	7530	7430	7270	7170	7480	7220	50	2210	500	5150	10	1	10020848	776	-80.62	2.06	12	2.26	-96.00	3749.00	9900	20230320	-21.82	5140	20230102	50.58	9900	-21.82	20230320	5140	50.58	20230102	9900	-21.82	20230320	5140	50.58	20230102	0.75	N	059270	500	50 억		98943	N	N	0	N	00	N
47	20230622	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	300	2	4.07	1459801570	192390	107.54	7350	7720	7250	9580	5160	7370	7587.72	0.99	0	19560	7690	7530	7430	7270	7170	7480	7220	50	2210	500	5150	10	1	10020848	769	-79.90	2.05	12	1.92	-96.00	3749.00	9900	20230320	-22.53	5140	20230102	49.22	9900	-22.53	20230320	5140	49.22	20230102	9900	-22.53	20230320	5140	49.22	20230102	0.75	N	059270	500	50 억		98943	N	N	0	N	00	N
48	20230622	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	300	2	4.07	1113587790	147243	82.31	7350	7690	7250	9580	5160	7370	7562.93	0.99	0	20147	7690	7530	7430	7270	7170	7480	7220	50	2210	500	5150	10	1	10020848	769	-79.90	2.05	12	1.47	-96.00	3749.00	9900	20230320	-22.53	5140	20230102	49.22	9900	-22.53	20230320	5140	49.22	20230102	9900	-22.53	20230320	5140	49.22	20230102	0.75	N	059270	500	50 억		98943	N	N	0	N	00	N
49	20230622	111019	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	260	2	3.53	905991900	120065	67.11	7350	7690	7250	9580	5160	7370	7545.85	0.99	0	14148	7690	7530	7430	7270	7170	7480	7220	50	2210	500	5150	10	1	10020848	765	-79.48	2.04	12	1.20	-96.00	3749.00	9900	20230320	-22.93	5140	20230102	48.44	9900	-22.93	20230320	5140	48.44	20230102	9900	-22.93	20230320	5140	48.44	20230102	0.75	N	059270	500	50 억		98943	N	N	0	N	00	N
50	20230622	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	210	2	2.85	635023670	84489	47.23	7350	7690	7250	9580	5160	7370	7516.05	0.99	0	3743	7690	7530	7430	7270	7170	7480	7220	50	2210	500	5150	10	1	10020848	760	-78.96	2.02	12	0.84	-96.00	3749.00	9900	20230320	-23.43	5140	20230102	47.47	9900	-23.43	20230320	5140	47.47	20230102	9900	-23.43	20230320	5140	47.47	20230102	0.75	N	059270	500	50 억		98943	N	N	0	N	00	N
51	20230622	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	50	2	0.68	76820130	10499	5.87	7350	7420	7250	9580	5160	7370	7316.90	0.99	0	-1203	7690	7530	7430	7270	7170	7480	7220	50	2210	500	5150	10	1	10020848	744	-77.29	1.98	12	0.10	-96.00	3749.00	9900	20230320	-25.05	5140	20230102	44.36	9900	-25.05	20230320	5140	44.36	20230102	9900	-25.05	20230320	5140	44.36	20230102	0.75	N	059270	500	50 억		98943	N	N	0	N	00	N
52	20230621	160213	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	-50	5	-0.67	1319815980	177572	78.89	7420	7590	7330	9640	5200	7420	7432.84	0.94	0	4275	7813	7616	7513	7316	7213	7565	7265	50	2220	500	5190	10	1	10020848	739	-76.77	1.97	12	1.77	-96.00	3749.00	9900	20230320	-25.56	5140	20230102	43.39	9900	-25.56	20230320	5140	43.39	20230102	9900	-25.56	20230320	5140	43.39	20230102	0.71	N	059270	500	50 억		94468	N	N	0	N	00	N
53	20230621	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	-70	5	-0.94	1217686790	163670	72.71	7420	7590	7340	9640	5200	7420	7439.89	0.94	0	3368	7813	7616	7513	7316	7213	7565	7265	50	2220	500	5190	10	1	10020848	737	-76.56	1.96	12	1.63	-96.00	3749.00	9900	20230320	-25.76	5140	20230102	43.00	9900	-25.76	20230320	5140	43.00	20230102	9900	-25.76	20230320	5140	43.00	20230102	0.71	N	059270	500	50 억		94468	N	N	0	N	00	N
54	20230621	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-10	5	-0.13	1082585990	145340	64.57	7420	7590	7340	9640	5200	7420	7448.65	0.94	0	6497	7813	7616	7513	7316	7213	7565	7265	50	2220	500	5190	10	1	10020848	743	-77.19	1.98	12	1.45	-96.00	3749.00	9900	20230320	-25.15	5140	20230102	44.16	9900	-25.15	20230320	5140	44.16	20230102	9900	-25.15	20230320	5140	44.16	20230102	0.71	N	059270	500	50 억		94468	N	N	0	N	00	N
55	20230621	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	20	2	0.27	971195980	130291	57.88	7420	7590	7340	9640	5200	7420	7454.06	0.94	0	6588	7813	7616	7513	7316	7213	7565	7265	50	2220	500	5190	10	1	10020848	746	-77.50	1.98	12	1.30	-96.00	3749.00	9900	20230320	-24.85	5140	20230102	44.75	9900	-24.85	20230320	5140	44.75	20230102	9900	-24.85	20230320	5140	44.75	20230102	0.71	N	059270	500	50 억		94468	N	N	0	N	00	N
56	20230621	120810	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	60	2	0.81	917450270	123065	54.67	7420	7590	7340	9640	5200	7420	7455.01	0.94	0	8636	7813	7616	7513	7316	7213	7565	7265	50	2220	500	5190	10	1	10020848	750	-77.92	2.00	12	1.23	-96.00	3749.00	9900	20230320	-24.44	5140	20230102	45.53	9900	-24.44	20230320	5140	45.53	20230102	9900	-24.44	20230320	5140	45.53	20230102	0.71	N	059270	500	50 억		94468	N	N	0	N	00	N
57	20230621	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	-50	5	-0.67	756764380	101484	45.09	7420	7590	7340	9640	5200	7420	7456.99	0.94	0	4514	7813	7616	7513	7316	7213	7565	7265	50	2220	500	5190	10	1	10020848	739	-76.77	1.97	12	1.01	-96.00	3749.00	9900	20230320	-25.56	5140	20230102	43.39	9900	-25.56	20230320	5140	43.39	20230102	9900	-25.56	20230320	5140	43.39	20230102	0.71	N	059270	500	50 억		94468	N	N	0	N	00	N
58	20230621	100659	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	20	2	0.27	491078660	65466	29.08	7420	7590	7410	9640	5200	7420	7501.32	0.94	0	4771	7813	7616	7513	7316	7213	7565	7265	50	2220	500	5190	10	1	10020848	746	-77.50	1.98	12	0.65	-96.00	3749.00	9900	20230320	-24.85	5140	20230102	44.75	9900	-24.85	20230320	5140	44.75	20230102	9900	-24.85	20230320	5140	44.75	20230102	0.71	N	059270	500	50 억		94468	N	N	0	N	00	N
59	20230621	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	0	3	0.00	76496030	10307	4.58	7420	7490	7410	9640	5200	7420	7421.76	0.94	0	2134	7813	7616	7513	7316	7213	7565	7265	50	2220	500	5190	10	1	10020848	744	-77.29	1.98	12	0.10	-96.00	3749.00	9900	20230320	-25.05	5140	20230102	44.36	9900	-25.05	20230320	5140	44.36	20230102	9900	-25.05	20230320	5140	44.36	20230102	0.71	N	059270	500	50 억		94468	N	N	0	N	00	N
60	20230620	160646	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-320	5	-4.13	1673421320	222855	152.55	7620	7710	7410	10060	5420	7740	7509.15	1.00	0	-6251	8060	7900	7810	7650	7560	7855	7605	50	2320	500	5410	10	1	10020848	744	-77.29	1.98	12	2.22	-96.00	3749.00	9900	20230320	-25.05	5140	20230102	44.36	9900	-25.05	20230320	5140	44.36	20230102	9900	-25.05	20230320	5140	44.36	20230102	0.70	N	059270	500	50 억		100034	N	N	0	N	00	N
61	20230620	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-310	5	-4.01	1542230050	205186	140.46	7620	7710	7410	10060	5420	7740	7516.20	1.00	0	-6685	8060	7900	7810	7650	7560	7855	7605	50	2320	500	5410	10	1	10020848	745	-77.40	1.98	12	2.05	-96.00	3749.00	9900	20230320	-24.95	5140	20230102	44.55	9900	-24.95	20230320	5140	44.55	20230102	9900	-24.95	20230320	5140	44.55	20230102	0.70	N	059270	500	50 억		100034	N	N	0	N	00	N
62	20230620	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-310	5	-4.01	1407880070	187096	128.07	7620	7710	7410	10060	5420	7740	7524.85	1.00	0	-5668	8060	7900	7810	7650	7560	7855	7605	50	2320	500	5410	10	1	10020848	745	-77.40	1.98	12	1.87	-96.00	3749.00	9900	20230320	-24.95	5140	20230102	44.55	9900	-24.95	20230320	5140	44.55	20230102	9900	-24.95	20230320	5140	44.55	20230102	0.70	N	059270	500	50 억		100034	N	N	0	N	00	N
63	20230620	130900	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-310	5	-4.01	1330787550	176733	120.98	7620	7710	7410	10060	5420	7740	7529.87	1.00	0	-4394	8060	7900	7810	7650	7560	7855	7605	50	2320	500	5410	10	1	10020848	745	-77.40	1.98	12	1.76	-96.00	3749.00	9900	20230320	-24.95	5140	20230102	44.55	9900	-24.95	20230320	5140	44.55	20230102	9900	-24.95	20230320	5140	44.55	20230102	0.70	N	059270	500	50 억		100034	N	N	0	N	00	N
64	20230620	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-290	5	-3.75	1149299520	152295	104.25	7620	7710	7410	10060	5420	7740	7546.47	1.00	0	-3153	8060	7900	7810	7650	7560	7855	7605	50	2320	500	5410	10	1	10020848	747	-77.60	1.99	12	1.52	-96.00	3749.00	9900	20230320	-24.75	5140	20230102	44.94	9900	-24.75	20230320	5140	44.94	20230102	9900	-24.75	20230320	5140	44.94	20230102	0.70	N	059270	500	50 억		100034	N	N	0	N	00	N
65	20230620	110409	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-190	5	-2.45	801507590	105682	72.34	7620	7710	7490	10060	5420	7740	7584.07	1.00	0	-8269	8060	7900	7810	7650	7560	7855	7605	50	2320	500	5410	10	1	10020848	757	-78.65	2.01	12	1.05	-96.00	3749.00	9900	20230320	-23.74	5140	20230102	46.89	9900	-23.74	20230320	5140	46.89	20230102	9900	-23.74	20230320	5140	46.89	20230102	0.70	N	059270	500	50 억		100034	N	N	0	N	00	N
66	20230620	100914	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-190	5	-2.45	540287780	70952	48.57	7620	7710	7550	10060	5420	7740	7614.75	1.00	0	-971	8060	7900	7810	7650	7560	7855	7605	50	2320	500	5410	10	1	10020848	757	-78.65	2.01	12	0.71	-96.00	3749.00	9900	20230320	-23.74	5140	20230102	46.89	9900	-23.74	20230320	5140	46.89	20230102	9900	-23.74	20230320	5140	46.89	20230102	0.70	N	059270	500	50 억		100034	N	N	0	N	00	N
67	20230620	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-90	5	-1.16	236027400	30933	21.17	7620	7710	7610	10060	5420	7740	7630.10	1.00	0	5432	8060	7900	7810	7650	7560	7855	7605	50	2320	500	5410	10	1	10020848	767	-79.69	2.04	12	0.31	-96.00	3749.00	9900	20230320	-22.73	5140	20230102	48.83	9900	-22.73	20230320	5140	48.83	20230102	9900	-22.73	20230320	5140	48.83	20230102	0.70	N	059270	500	50 억		100034	N	N	0	N	00	N
68	20230619	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-80	5	-1.02	1122227160	143266	144.87	7920	7970	7720	10160	5480	7820	7833.50	0.96	0	3956	8033	7926	7853	7746	7673	7890	7710	50	2340	500	5470	10	1	10020848	776	-80.62	2.06	12	1.43	-96.00	3749.00	9900	20230320	-21.82	5140	20230102	50.58	9900	-21.82	20230320	5140	50.58	20230102	9900	-21.82	20230320	5140	50.58	20230102	0.69	N	059270	500	50 억		96078	N	N	0	N	00	N
69	20230619	150943	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-70	5	-0.90	1039899600	132629	134.11	7920	7970	7720	10160	5480	7820	7840.67	0.96	0	3085	8033	7926	7853	7746	7673	7890	7710	50	2340	500	5470	10	1	10020848	777	-80.73	2.07	12	1.32	-96.00	3749.00	9900	20230320	-21.72	5140	20230102	50.78	9900	-21.72	20230320	5140	50.78	20230102	9900	-21.72	20230320	5140	50.78	20230102	0.69	N	059270	500	50 억		96078	N	N	0	N	00	N
70	20230619	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-80	5	-1.02	931035810	118556	119.88	7920	7970	7720	10160	5480	7820	7853.13	0.96	0	2336	8033	7926	7853	7746	7673	7890	7710	50	2340	500	5470	10	1	10020848	776	-80.62	2.06	12	1.18	-96.00	3749.00	9900	20230320	-21.82	5140	20230102	50.58	9900	-21.82	20230320	5140	50.58	20230102	9900	-21.82	20230320	5140	50.58	20230102	0.69	N	059270	500	50 억		96078	N	N	0	N	00	N
71	20230619	130153	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-20	5	-0.26	789345080	100257	101.38	7920	7970	7730	10160	5480	7820	7873.22	0.96	0	718	8033	7926	7853	7746	7673	7890	7710	50	2340	500	5470	10	1	10020848	782	-81.25	2.08	12	1.00	-96.00	3749.00	9900	20230320	-21.21	5140	20230102	51.75	9900	-21.21	20230320	5140	51.75	20230102	9900	-21.21	20230320	5140	51.75	20230102	0.69	N	059270	500	50 억		96078	N	N	0	N	00	N
72	20230619	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	0	3	0.00	677863410	85947	86.91	7920	7970	7750	10160	5480	7820	7886.99	0.96	0	293	8033	7926	7853	7746	7673	7890	7710	50	2340	500	5470	10	1	10020848	784	-81.46	2.09	12	0.86	-96.00	3749.00	9900	20230320	-21.01	5140	20230102	52.14	9900	-21.01	20230320	5140	52.14	20230102	9900	-21.01	20230320	5140	52.14	20230102	0.69	N	059270	500	50 억		96078	N	N	0	N	00	N
73	20230619	111039	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	10	2	0.13	649110250	82275	83.20	7920	7970	7750	10160	5480	7820	7889.52	0.96	0	1452	8033	7926	7853	7746	7673	7890	7710	50	2340	500	5470	10	1	10020848	785	-81.56	2.09	12	0.82	-96.00	3749.00	9900	20230320	-20.91	5140	20230102	52.33	9900	-20.91	20230320	5140	52.33	20230102	9900	-20.91	20230320	5140	52.33	20230102	0.69	N	059270	500	50 억		96078	N	N	0	N	00	N
74	20230619	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	140	2	1.79	439975090	55733	56.36	7920	7970	7750	10160	5480	7820	7894.34	0.96	0	3075	8033	7926	7853	7746	7673	7890	7710	50	2340	500	5470	10	1	10020848	798	-82.92	2.12	12	0.56	-96.00	3749.00	9900	20230320	-19.60	5140	20230102	54.86	9900	-19.60	20230320	5140	54.86	20230102	9900	-19.60	20230320	5140	54.86	20230102	0.69	N	059270	500	50 억		96078	N	N	0	N	00	N
75	20230619	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-20	5	-0.26	63584630	8109	8.20	7920	7920	7750	10160	5480	7820	7841.24	0.96	0	-5968	8033	7926	7853	7746	7673	7890	7710	50	2340	500	5470	10	1	10020848	782	-81.25	2.08	12	0.08	-96.00	3749.00	9900	20230320	-21.21	5140	20230102	51.75	9900	-21.21	20230320	5140	51.75	20230102	9900	-21.21	20230320	5140	51.75	20230102	0.69	N	059270	500	50 억		96078	N	N	0	N	00	N
76	20230616	160919	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-90	5	-1.14	759285180	96875	57.42	7950	7960	7780	10280	5540	7910	7837.85	0.97	0	-644	8110	8010	7820	7720	7530	8060	7770	50	2370	500	5530	10	1	10020848	784	-81.46	2.09	12	0.97	-96.00	3749.00	9900	20230320	-21.01	5140	20230102	52.14	9900	-21.01	20230320	5140	52.14	20230102	9900	-21.01	20230320	5140	52.14	20230102	0.65	N	059270	500	50 억		96723	N	N	0	N	00	N
77	20230616	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	-80	5	-1.01	692603150	88343	52.36	7950	7960	7780	10280	5540	7910	7839.93	0.97	0	700	8110	8010	7820	7720	7530	8060	7770	50	2370	500	5530	10	1	10020848	785	-81.56	2.09	12	0.88	-96.00	3749.00	9900	20230320	-20.91	5140	20230102	52.33	9900	-20.91	20230320	5140	52.33	20230102	9900	-20.91	20230320	5140	52.33	20230102	0.65	N	059270	500	50 억		96723	N	N	0	N	00	N
78	20230616	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-60	5	-0.76	594125660	75733	44.88	7950	7960	7780	10280	5540	7910	7845.00	0.97	0	1926	8110	8010	7820	7720	7530	8060	7770	50	2370	500	5530	10	1	10020848	787	-81.77	2.09	12	0.76	-96.00	3749.00	9900	20230320	-20.71	5140	20230102	52.72	9900	-20.71	20230320	5140	52.72	20230102	9900	-20.71	20230320	5140	52.72	20230102	0.65	N	059270	500	50 억		96723	N	N	0	N	00	N
79	20230616	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-40	5	-0.51	550581140	70191	41.60	7950	7960	7780	10280	5540	7910	7844.04	0.97	0	1930	8110	8010	7820	7720	7530	8060	7770	50	2370	500	5530	10	1	10020848	789	-81.98	2.10	12	0.70	-96.00	3749.00	9900	20230320	-20.51	5140	20230102	53.11	9900	-20.51	20230320	5140	53.11	20230102	9900	-20.51	20230320	5140	53.11	20230102	0.65	N	059270	500	50 억		96723	N	N	0	N	00	N
80	20230616	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	-80	5	-1.01	501864090	63983	37.92	7950	7960	7780	10280	5540	7910	7843.71	0.97	0	1504	8110	8010	7820	7720	7530	8060	7770	50	2370	500	5530	10	1	10020848	785	-81.56	2.09	12	0.64	-96.00	3749.00	9900	20230320	-20.91	5140	20230102	52.33	9900	-20.91	20230320	5140	52.33	20230102	9900	-20.91	20230320	5140	52.33	20230102	0.65	N	059270	500	50 억		96723	N	N	0	N	00	N
81	20230616	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	-80	5	-1.01	402334260	51239	30.37	7950	7960	7780	10280	5540	7910	7852.11	0.97	0	-2194	8110	8010	7820	7720	7530	8060	7770	50	2370	500	5530	10	1	10020848	785	-81.56	2.09	12	0.51	-96.00	3749.00	9900	20230320	-20.91	5140	20230102	52.33	9900	-20.91	20230320	5140	52.33	20230102	9900	-20.91	20230320	5140	52.33	20230102	0.65	N	059270	500	50 억		96723	N	N	0	N	00	N
82	20230616	100211	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-40	5	-0.51	318786620	40590	24.06	7950	7960	7780	10280	5540	7910	7853.82	0.97	0	-3669	8110	8010	7820	7720	7530	8060	7770	50	2370	500	5530	10	1	10020848	789	-81.98	2.10	12	0.41	-96.00	3749.00	9900	20230320	-20.51	5140	20230102	53.11	9900	-20.51	20230320	5140	53.11	20230102	9900	-20.51	20230320	5140	53.11	20230102	0.65	N	059270	500	50 억		96723	N	N	0	N	00	N
83	20230616	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	-50	5	-0.63	77312840	9773	5.79	7950	7960	7800	10280	5540	7910	7910.86	0.97	0	-4146	8110	8010	7820	7720	7530	8060	7770	50	2370	500	5530	10	1	10020848	788	-81.88	2.10	12	0.10	-96.00	3749.00	9900	20230320	-20.61	5140	20230102	52.92	9900	-20.61	20230320	5140	52.92	20230102	9900	-20.61	20230320	5140	52.92	20230102	0.65	N	059270	500	50 억		96723	N	N	0	N	00	N
84	20230615	150748	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	310	2	4.07	1164640320	149974	63.00	7650	7920	7630	9890	5330	7610	7765.61	0.92	0	5852	8036	7822	7676	7462	7316	7750	7390	50	2280	500	5320	10	1	10020848	794	-82.50	2.11	12	1.50	-96.00	3749.00	9900	20230320	-20.00	5140	20230102	54.09	9900	-20.00	20230320	5140	54.09	20230102	9900	-20.00	20230320	5140	54.09	20230102	0.64	N	059270	500	50 억		92010	N	N	0	N	00	N
85	20230615	140144	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	130	2	1.71	889860650	114925	48.28	7650	7860	7630	9890	5330	7610	7742.97	0.92	0	8505	8036	7822	7676	7462	7316	7750	7390	50	2280	500	5320	10	1	10020848	776	-80.62	2.06	12	1.15	-96.00	3749.00	9900	20230320	-21.82	5140	20230102	50.58	9900	-21.82	20230320	5140	50.58	20230102	9900	-21.82	20230320	5140	50.58	20230102	0.64	N	059270	500	50 억		92010	N	N	0	N	00	N
86	20230615	131020	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	120	2	1.58	844741790	109067	45.82	7650	7860	7630	9890	5330	7610	7745.16	0.92	0	10136	8036	7822	7676	7462	7316	7750	7390	50	2280	500	5320	10	1	10020848	775	-80.52	2.06	12	1.09	-96.00	3749.00	9900	20230320	-21.92	5140	20230102	50.39	9900	-21.92	20230320	5140	50.39	20230102	9900	-21.92	20230320	5140	50.39	20230102	0.64	N	059270	500	50 억		92010	N	N	0	N	00	N
87	20230615	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	100	2	1.31	816474630	105406	44.28	7650	7860	7630	9890	5330	7610	7746.00	0.92	0	9989	8036	7822	7676	7462	7316	7750	7390	50	2280	500	5320	10	1	10020848	773	-80.31	2.06	12	1.05	-96.00	3749.00	9900	20230320	-22.12	5140	20230102	50.00	9900	-22.12	20230320	5140	50.00	20230102	9900	-22.12	20230320	5140	50.00	20230102	0.64	N	059270	500	50 억		92010	N	N	0	N	00	N
88	20230615	110114	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	90	2	1.18	625746890	80534	33.83	7650	7860	7630	9890	5330	7610	7769.97	0.92	0	7058	8036	7822	7676	7462	7316	7750	7390	50	2280	500	5320	10	1	10020848	772	-80.21	2.05	12	0.80	-96.00	3749.00	9900	20230320	-22.22	5140	20230102	49.81	9900	-22.22	20230320	5140	49.81	20230102	9900	-22.22	20230320	5140	49.81	20230102	0.64	N	059270	500	50 억		92010	N	N	0	N	00	N
89	20230611	184611	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	140	2	1.76	2235990910	278506	108.75	7970	8160	7860	10340	5580	7960	8027.12	0.89	-6708	-8495	8233	8096	7973	7836	7713	8035	7775	50	2380	500	5570	10	1	10020848	812	-84.38	2.16	12	2.78	-96.00	3749.00	10050	20220608	-19.40	5140	20230102	57.59	9900	-18.18	20230320	5140	57.59	20230102	9900	-18.18	20220609	5140	57.59	20230102	0.53	N	059270	500	50 억		88908	N	N	0	N	00	N