KissMeData/079170/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	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	12300	-100	5	-0.81	768773440	62599	34.91	12400	12540	12100	16120	8680	12400	12280.71	6.65	0	-4406	13626	13012	12576	11962	11526	12795	11745	26	3720	500	8680	10	1	5200000	640	10.45	1.03	12	1.20	1177.00	11904.00	18970	20230503	-35.16	7040	20220704	74.72	18970	-35.16	20230503	8450	45.56	20230103	18970	-35.16	20230503	7040	74.72	20220704	9.29	N	079170	500	26 억		345961	N	N	0	N	00	N
3	20230630	150614	57	100.00	KOSDAQ		금속	N	N	N	N		N	12310	-90	5	-0.73	727018320	59205	33.02	12400	12540	12100	16120	8680	12400	12279.55	6.65	0	-5131	13626	13012	12576	11962	11526	12795	11745	26	3720	500	8680	10	1	5200000	640	10.46	1.03	12	1.14	1177.00	11904.00	18970	20230503	-35.11	7040	20220704	74.86	18970	-35.11	20230503	8450	45.68	20230103	18970	-35.11	20230503	7040	74.86	20220704	9.29	N	079170	500	26 억		345961	N	N	0	N	00	N
4	20230630	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	12240	-160	5	-1.29	669956980	54577	30.44	12400	12540	12100	16120	8680	12400	12275.30	6.65	0	-3334	13626	13012	12576	11962	11526	12795	11745	26	3720	500	8680	10	1	5200000	636	10.40	1.03	12	1.05	1177.00	11904.00	18970	20230503	-35.48	7040	20220704	73.86	18970	-35.48	20230503	8450	44.85	20230103	18970	-35.48	20230503	7040	73.86	20220704	9.29	N	079170	500	26 억		345961	N	N	0	N	00	N
5	20230630	130613	57	100.00	KOSDAQ		금속	N	N	N	N		N	12430	30	2	0.24	445748280	36392	20.30	12400	12540	12100	16120	8680	12400	12248.25	6.65	0	1550	13626	13012	12576	11962	11526	12795	11745	26	3720	500	8680	10	1	5200000	646	10.56	1.04	12	0.70	1177.00	11904.00	18970	20230503	-34.48	7040	20220704	76.56	18970	-34.48	20230503	8450	47.10	20230103	18970	-34.48	20230503	7040	76.56	20220704	9.29	N	079170	500	26 억		345961	N	N	0	N	00	N
6	20230630	120610	57	100.00	KOSDAQ		금속	N	N	N	N		N	12150	-250	5	-2.02	365573630	29878	16.66	12400	12540	12100	16120	8680	12400	12235.19	6.65	0	2169	13626	13012	12576	11962	11526	12795	11745	26	3720	500	8680	10	1	5200000	632	10.32	1.02	12	0.57	1177.00	11904.00	18970	20230503	-35.95	7040	20220704	72.59	18970	-35.95	20230503	8450	43.79	20230103	18970	-35.95	20230503	7040	72.59	20220704	9.29	N	079170	500	26 억		345961	N	N	0	N	00	N
7	20230630	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	12280	-120	5	-0.97	227745480	18576	10.36	12400	12540	12100	16120	8680	12400	12259.71	6.65	0	1493	13626	13012	12576	11962	11526	12795	11745	26	3720	500	8680	10	1	5200000	639	10.43	1.03	12	0.36	1177.00	11904.00	18970	20230503	-35.27	7040	20220704	74.43	18970	-35.27	20230503	8450	45.33	20230103	18970	-35.27	20230503	7040	74.43	20220704	9.29	N	079170	500	26 억		345961	N	N	0	N	00	N
8	20230630	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	12200	-200	5	-1.61	176618240	14404	8.03	12400	12540	12100	16120	8680	12400	12261.12	6.65	0	948	13626	13012	12576	11962	11526	12795	11745	26	3720	500	8680	10	1	5200000	634	10.37	1.02	12	0.28	1177.00	11904.00	18970	20230503	-35.69	7040	20220704	73.30	18970	-35.69	20230503	8450	44.38	20230103	18970	-35.69	20230503	7040	73.30	20220704	9.29	N	079170	500	26 억		345961	N	N	0	N	00	N
9	20230630	090613	57	100.00	KOSDAQ		금속	N	N	N	N		N	12360	-40	5	-0.32	38501670	3102	1.73	12400	12540	12360	16120	8680	12400	12412.14	6.65	0	-844	13626	13012	12576	11962	11526	12795	11745	26	3720	500	8680	10	1	5200000	643	10.50	1.04	12	0.06	1177.00	11904.00	18970	20230503	-34.84	7040	20220704	75.57	18970	-34.84	20230503	8450	46.27	20230103	18970	-34.84	20230503	7040	75.57	20220704	9.29	N	079170	500	26 억		345961	N	N	0	N	00	N
10	20230629	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	12400	-630	5	-4.83	2238183630	178608	110.37	13180	13190	12140	16930	9130	13030	12531.41	6.07	0	30620	14383	13706	13323	12646	12263	13515	12455	26	3900	500	9120	10	1	5200000	645	10.54	1.04	12	3.43	1177.00	11904.00	18970	20230503	-34.63	7040	20220704	76.14	18970	-34.63	20230503	8450	46.75	20230103	18970	-34.63	20230503	7040	76.14	20220704	9.24	N	079170	500	26 억		315746	N	N	0	N	00	N
11	20230629	150609	57	100.00	KOSDAQ		금속	N	N	N	N		N	12380	-650	5	-4.99	2118356140	168912	104.38	13180	13190	12140	16930	9130	13030	12541.18	6.07	0	28770	14383	13706	13323	12646	12263	13515	12455	26	3900	500	9120	10	1	5200000	644	10.52	1.04	12	3.25	1177.00	11904.00	18970	20230503	-34.74	7040	20220704	75.85	18970	-34.74	20230503	8450	46.51	20230103	18970	-34.74	20230503	7040	75.85	20220704	9.24	N	079170	500	26 억		315746	N	N	0	N	00	N
12	20230629	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	12580	-450	5	-3.45	1978787080	157643	97.41	13180	13190	12140	16930	9130	13030	12552.33	6.07	0	29667	14383	13706	13323	12646	12263	13515	12455	26	3900	500	9120	10	1	5200000	654	10.69	1.06	12	3.03	1177.00	11904.00	18970	20230503	-33.68	7040	20220704	78.69	18970	-33.68	20230503	8450	48.88	20230103	18970	-33.68	20230503	7040	78.69	20220704	9.24	N	079170	500	26 억		315746	N	N	0	N	00	N
13	20230629	130609	57	100.00	KOSDAQ		금속	N	N	N	N		N	12440	-590	5	-4.53	1338115070	105730	65.33	13180	13190	12410	16930	9130	13030	12655.96	6.07	0	24580	14383	13706	13323	12646	12263	13515	12455	26	3900	500	9120	10	1	5200000	647	10.57	1.05	12	2.03	1177.00	11904.00	18970	20230503	-34.42	7040	20220704	76.70	18970	-34.42	20230503	8450	47.22	20230103	18970	-34.42	20230503	7040	76.70	20220704	9.24	N	079170	500	26 억		315746	N	N	0	N	00	N
14	20230629	120610	57	100.00	KOSDAQ		금속	N	N	N	N		N	12580	-450	5	-3.45	1177698030	92902	57.41	13180	13190	12410	16930	9130	13030	12676.78	6.07	0	24529	14383	13706	13323	12646	12263	13515	12455	26	3900	500	9120	10	1	5200000	654	10.69	1.06	12	1.79	1177.00	11904.00	18970	20230503	-33.68	7040	20220704	78.69	18970	-33.68	20230503	8450	48.88	20230103	18970	-33.68	20230503	7040	78.69	20220704	9.24	N	079170	500	26 억		315746	N	N	0	N	00	N
15	20230629	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	12700	-330	5	-2.53	566005900	43930	27.15	13180	13190	12590	16930	9130	13030	12884.27	6.07	0	1823	14383	13706	13323	12646	12263	13515	12455	26	3900	500	9120	10	1	5200000	660	10.79	1.07	12	0.84	1177.00	11904.00	18970	20230503	-33.05	7040	20220704	80.40	18970	-33.05	20230503	8450	50.30	20230103	18970	-33.05	20230503	7040	80.40	20220704	9.24	N	079170	500	26 억		315746	N	N	0	N	00	N
16	20230629	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	13000	-30	5	-0.23	202662720	15565	9.62	13180	13190	12930	16930	9130	13030	13020.41	6.07	0	2471	14383	13706	13323	12646	12263	13515	12455	26	3900	500	9120	10	1	5200000	676	11.05	1.09	12	0.30	1177.00	11904.00	18970	20230503	-31.47	7040	20220704	84.66	18970	-31.47	20230503	8450	53.85	20230103	18970	-31.47	20230503	7040	84.66	20220704	9.24	N	079170	500	26 억		315746	N	N	0	N	00	N
17	20230629	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	13170	140	2	1.07	19906120	1510	0.93	13180	13190	13130	16930	9130	13030	13182.86	6.07	0	-393	14383	13706	13323	12646	12263	13515	12455	26	3900	500	9120	10	1	5200000	685	11.19	1.11	12	0.03	1177.00	11904.00	18970	20230503	-30.57	7040	20220704	87.07	18970	-30.57	20230503	8450	55.86	20230103	18970	-30.57	20230503	7040	87.07	20220704	9.24	N	079170	500	26 억		315746	N	N	0	N	00	N
18	20230628	160603	57	100.00	KOSDAQ		금속	N	N	N	N		N	13030	-940	5	-6.73	2145006360	160473	239.96	14000	14000	12940	18160	9780	13970	13368.70	6.00	0	3973	14623	14296	14043	13716	13463	14460	13880	26	4190	500	9770	10	1	5200000	678	11.07	1.09	12	3.09	1177.00	11904.00	18970	20230503	-31.31	7040	20220704	85.09	18970	-31.31	20230503	8450	54.20	20230103	18970	-31.31	20230503	7040	85.09	20220704	9.02	N	079170	500	26 억		311872	N	N	0	N	00	N
19	20230628	150608	57	100.00	KOSDAQ		금속	N	N	N	N		N	12960	-1010	5	-7.23	1940765500	144793	216.51	14000	14000	12940	18160	9780	13970	13403.41	6.00	0	3151	14623	14296	14043	13716	13463	14460	13880	26	4190	500	9770	10	1	5200000	674	11.01	1.09	12	2.78	1177.00	11904.00	18970	20230503	-31.68	7040	20220704	84.09	18970	-31.68	20230503	8450	53.37	20230103	18970	-31.68	20230503	7040	84.09	20220704	9.02	N	079170	500	26 억		311872	N	N	0	N	00	N
20	20230628	140604	57	100.00	KOSDAQ		금속	N	N	N	N		N	13210	-760	5	-5.44	1337603340	98757	147.67	14000	14000	13140	18160	9780	13970	13544.05	6.00	0	690	14623	14296	14043	13716	13463	14460	13880	26	4190	500	9770	10	1	5200000	687	11.22	1.11	12	1.90	1177.00	11904.00	18970	20230503	-30.36	7040	20220704	87.64	18970	-30.36	20230503	8450	56.33	20230103	18970	-30.36	20230503	7040	87.64	20220704	9.02	N	079170	500	26 억		311872	N	N	0	N	00	N
21	20230628	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	13460	-510	5	-3.65	811615080	59086	88.35	14000	14000	13450	18160	9780	13970	13735.85	6.00	0	-713	14623	14296	14043	13716	13463	14460	13880	26	4190	500	9770	10	1	5200000	700	11.44	1.13	12	1.14	1177.00	11904.00	18970	20230503	-29.05	7040	20220704	91.19	18970	-29.05	20230503	8450	59.29	20230103	18970	-29.05	20230503	7040	91.19	20220704	9.02	N	079170	500	26 억		311872	N	N	0	N	00	N
22	20230628	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	13630	-340	5	-2.43	595887990	43157	64.53	14000	14000	13630	18160	9780	13970	13807.15	6.00	0	-784	14623	14296	14043	13716	13463	14460	13880	26	4190	500	9770	10	1	5200000	709	11.58	1.14	12	0.83	1177.00	11904.00	18970	20230503	-28.15	7040	20220704	93.61	18970	-28.15	20230503	8450	61.30	20230103	18970	-28.15	20230503	7040	93.61	20220704	9.02	N	079170	500	26 억		311872	N	N	0	N	00	N
23	20230628	110610	57	100.00	KOSDAQ		금속	N	N	N	N		N	13790	-180	5	-1.29	415312840	29985	44.84	14000	14000	13790	18160	9780	13970	13850.37	6.00	0	-230	14623	14296	14043	13716	13463	14460	13880	26	4190	500	9770	10	1	5200000	717	11.72	1.16	12	0.58	1177.00	11904.00	18970	20230503	-27.31	7040	20220704	95.88	18970	-27.31	20230503	8450	63.20	20230103	18970	-27.31	20230503	7040	95.88	20220704	9.02	N	079170	500	26 억		311872	N	N	0	N	00	N
24	20230628	100610	57	100.00	KOSDAQ		금속	N	N	N	N		N	13920	-50	5	-0.36	309472460	22330	33.39	14000	14000	13800	18160	9780	13970	13858.65	6.00	0	1660	14623	14296	14043	13716	13463	14460	13880	26	4190	500	9770	10	1	5200000	724	11.83	1.17	12	0.43	1177.00	11904.00	18970	20230503	-26.62	7040	20220704	97.73	18970	-26.62	20230503	8450	64.73	20230103	18970	-26.62	20230503	7040	97.73	20220704	9.02	N	079170	500	26 억		311872	N	N	0	N	00	N
25	20230628	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	13960	-10	5	-0.07	20345600	1456	2.18	14000	14000	13960	18160	9780	13970	13973.84	6.00	0	-373	14623	14296	14043	13716	13463	14460	13880	26	4190	500	9770	10	1	5200000	726	11.86	1.17	12	0.03	1177.00	11904.00	18970	20230503	-26.41	7040	20220704	98.30	18970	-26.41	20230503	8450	65.21	20230103	18970	-26.41	20230503	7040	98.30	20220704	9.02	N	079170	500	26 억		311872	N	N	0	N	00	N
26	20230627	160606	57	100.00	KOSDAQ		금속	N	N	N	N		N	13970	110	2	0.79	924760890	65696	77.43	13790	14370	13790	18010	9710	13860	14076.83	6.07	0	-4090	14266	14062	13816	13612	13366	14165	13715	26	4150	500	9700	10	1	5200000	726	11.87	1.17	12	1.26	1177.00	11904.00	18970	20230503	-26.36	7040	20220704	98.44	18970	-26.36	20230503	8450	65.33	20230103	18970	-26.36	20230503	7040	98.44	20220704	9.19	N	079170	500	26 억		315888	N	N	0	N	00	N
27	20230627	150610	57	100.00	KOSDAQ		금속	N	N	N	N		N	13950	90	2	0.65	868214270	61637	72.65	13790	14370	13790	18010	9710	13860	14085.93	6.07	0	-4134	14266	14062	13816	13612	13366	14165	13715	26	4150	500	9700	10	1	5200000	725	11.85	1.17	12	1.19	1177.00	11904.00	18970	20230503	-26.46	7040	20220704	98.15	18970	-26.46	20230503	8450	65.09	20230103	18970	-26.46	20230503	7040	98.15	20220704	9.19	N	079170	500	26 억		315888	N	N	0	N	00	N
28	20230627	140618	57	100.00	KOSDAQ		금속	N	N	N	N		N	13940	80	2	0.58	767578400	54415	64.13	13790	14370	13790	18010	9710	13860	14106.01	6.07	0	-4273	14266	14062	13816	13612	13366	14165	13715	26	4150	500	9700	10	1	5200000	725	11.84	1.17	12	1.05	1177.00	11904.00	18970	20230503	-26.52	7040	20220704	98.01	18970	-26.52	20230503	8450	64.97	20230103	18970	-26.52	20230503	7040	98.01	20220704	9.19	N	079170	500	26 억		315888	N	N	0	N	00	N
29	20230627	130616	57	100.00	KOSDAQ		금속	N	N	N	N		N	13930	70	2	0.51	686483600	48591	57.27	13790	14370	13790	18010	9710	13860	14127.79	6.07	0	-3858	14266	14062	13816	13612	13366	14165	13715	26	4150	500	9700	10	1	5200000	724	11.84	1.17	12	0.93	1177.00	11904.00	18970	20230503	-26.57	7040	20220704	97.87	18970	-26.57	20230503	8450	64.85	20230103	18970	-26.57	20230503	7040	97.87	20220704	9.19	N	079170	500	26 억		315888	N	N	0	N	00	N
30	20230627	120618	57	100.00	KOSDAQ		금속	N	N	N	N		N	13980	120	2	0.87	607933480	42976	50.65	13790	14370	13790	18010	9710	13860	14145.88	6.07	0	-2692	14266	14062	13816	13612	13366	14165	13715	26	4150	500	9700	10	1	5200000	727	11.88	1.17	12	0.83	1177.00	11904.00	18970	20230503	-26.30	7040	20220704	98.58	18970	-26.30	20230503	8450	65.44	20230103	18970	-26.30	20230503	7040	98.58	20220704	9.19	N	079170	500	26 억		315888	N	N	0	N	00	N
31	20230627	110621	57	100.00	KOSDAQ		금속	N	N	N	N		N	13950	90	2	0.65	570801540	40314	47.51	13790	14370	13790	18010	9710	13860	14158.89	6.07	0	-2542	14266	14062	13816	13612	13366	14165	13715	26	4150	500	9700	10	1	5200000	725	11.85	1.17	12	0.78	1177.00	11904.00	18970	20230503	-26.46	7040	20220704	98.15	18970	-26.46	20230503	8450	65.09	20230103	18970	-26.46	20230503	7040	98.15	20220704	9.19	N	079170	500	26 억		315888	N	N	0	N	00	N
32	20230627	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	14080	220	2	1.59	489560490	34508	40.67	13790	14370	13790	18010	9710	13860	14186.87	6.07	0	-1251	14266	14062	13816	13612	13366	14165	13715	26	4150	500	9700	10	1	5200000	732	11.96	1.18	12	0.66	1177.00	11904.00	18970	20230503	-25.78	7040	20220704	100.00	18970	-25.78	20230503	8450	66.63	20230103	18970	-25.78	20230503	7040	100.00	20220704	9.19	N	079170	500	26 억		315888	N	N	0	N	00	N
33	20230627	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	14210	350	2	2.53	103954090	7444	8.77	13790	14210	13790	18010	9710	13860	13964.82	6.07	0	2733	14266	14062	13816	13612	13366	14165	13715	26	4150	500	9700	10	1	5200000	739	12.07	1.19	12	0.14	1177.00	11904.00	18970	20230503	-25.09	7040	20220704	101.85	18970	-25.09	20230503	8450	68.17	20230103	18970	-25.09	20230503	7040	101.85	20220704	9.19	N	079170	500	26 억		315888	N	N	0	N	00	N
34	20230626	160605	57	100.00	KOSDAQ		금속	N	N	N	N		N	13860	-60	5	-0.43	1162777150	84333	90.59	13790	14020	13570	18090	9750	13920	13787.84	6.13	0	-2885	14400	14160	14020	13780	13640	14090	13710	26	4170	500	9740	10	1	5200000	721	11.78	1.16	12	1.62	1177.00	11904.00	18970	20230503	-26.94	7040	20220704	96.88	18970	-26.94	20230503	8450	64.02	20230103	18970	-26.94	20230503	7040	96.88	20220704	9.39	N	079170	500	26 억		318865	N	N	0	N	00	N
35	20230626	150609	57	100.00	KOSDAQ		금속	N	N	N	N		N	13890	-30	5	-0.22	1107992980	80388	86.36	13790	14020	13570	18090	9750	13920	13783.06	6.13	0	-2984	14400	14160	14020	13780	13640	14090	13710	26	4170	500	9740	10	1	5200000	722	11.80	1.17	12	1.55	1177.00	11904.00	18970	20230503	-26.78	7040	20220704	97.30	18970	-26.78	20230503	8450	64.38	20230103	18970	-26.78	20230503	7040	97.30	20220704	9.39	N	079170	500	26 억		318865	N	N	0	N	00	N
36	20230626	140609	57	100.00	KOSDAQ		금속	N	N	N	N		N	13950	30	2	0.22	931383480	67655	72.68	13790	14020	13570	18090	9750	13920	13766.66	6.13	0	-157	14400	14160	14020	13780	13640	14090	13710	26	4170	500	9740	10	1	5200000	725	11.85	1.17	12	1.30	1177.00	11904.00	18970	20230503	-26.46	7040	20220704	98.15	18970	-26.46	20230503	8450	65.09	20230103	18970	-26.46	20230503	7040	98.15	20220704	9.39	N	079170	500	26 억		318865	N	N	0	N	00	N
37	20230626	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	13990	70	2	0.50	862140940	62687	67.34	13790	14020	13570	18090	9750	13920	13753.11	6.13	0	1694	14400	14160	14020	13780	13640	14090	13710	26	4170	500	9740	10	1	5200000	727	11.89	1.18	12	1.21	1177.00	11904.00	18970	20230503	-26.25	7040	20220704	98.72	18970	-26.25	20230503	8450	65.56	20230103	18970	-26.25	20230503	7040	98.72	20220704	9.39	N	079170	500	26 억		318865	N	N	0	N	00	N
38	20230626	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	13800	-120	5	-0.86	753614540	54893	58.97	13790	13960	13570	18090	9750	13920	13728.79	6.13	0	1985	14400	14160	14020	13780	13640	14090	13710	26	4170	500	9740	10	1	5200000	718	11.72	1.16	12	1.06	1177.00	11904.00	18970	20230503	-27.25	7040	20220704	96.02	18970	-27.25	20230503	8450	63.31	20230103	18970	-27.25	20230503	7040	96.02	20220704	9.39	N	079170	500	26 억		318865	N	N	0	N	00	N
39	20230626	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	13910	-10	5	-0.07	593834200	43362	46.58	13790	13910	13570	18090	9750	13920	13694.81	6.13	0	1252	14400	14160	14020	13780	13640	14090	13710	26	4170	500	9740	10	1	5200000	723	11.82	1.17	12	0.83	1177.00	11904.00	18970	20230503	-26.67	7040	20220704	97.59	18970	-26.67	20230503	8450	64.62	20230103	18970	-26.67	20230503	7040	97.59	20220704	9.39	N	079170	500	26 억		318865	N	N	0	N	00	N
40	20230626	100605	57	100.00	KOSDAQ		금속	N	N	N	N		N	13680	-240	5	-1.72	414401470	30282	32.53	13790	13910	13570	18090	9750	13920	13684.75	6.13	0	77	14400	14160	14020	13780	13640	14090	13710	26	4170	500	9740	10	1	5200000	711	11.62	1.15	12	0.58	1177.00	11904.00	18970	20230503	-27.89	7040	20220704	94.32	18970	-27.89	20230503	8450	61.89	20230103	18970	-27.89	20230503	7040	94.32	20220704	9.39	N	079170	500	26 억		318865	N	N	0	N	00	N
41	20230626	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	13700	-220	5	-1.58	115705390	8410	9.03	13790	13910	13700	18090	9750	13920	13758.07	6.13	0	-3433	14400	14160	14020	13780	13640	14090	13710	26	4170	500	9740	10	1	5200000	712	11.64	1.15	12	0.16	1177.00	11904.00	18970	20230503	-27.78	7040	20220704	94.60	18970	-27.78	20230503	8450	62.13	20230103	18970	-27.78	20230503	7040	94.60	20220704	9.39	N	079170	500	26 억		318865	N	N	0	N	00	N
42	20230623	171524	57	100.00	KOSDAQ		금속	N	N	N	N		N	13920	-290	5	-2.04	1302807890	92979	66.93	14200	14260	13880	18470	9950	14210	14013.72	6.31	0	-10368	14910	14560	14260	13910	13610	14410	13760	26	4260	500	9940	10	1	5200000	724	11.83	1.17	12	1.79	1177.00	11904.00	18970	20230503	-26.62	7040	20220704	97.73	18970	-26.62	20230503	8450	64.73	20230103	18970	-26.62	20230503	7040	97.73	20220704	9.16	N	079170	500	26 억		328227	N	N	0	N	00	N
43	20230623	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	13990	-220	5	-1.55	1011403970	72070	51.88	14200	14260	13900	18470	9950	14210	14033.63	6.31	0	-8530	14910	14560	14260	13910	13610	14410	13760	26	4260	500	9940	10	1	5200000	727	11.89	1.18	12	1.39	1177.00	11904.00	18970	20230503	-26.25	7040	20220704	98.72	18970	-26.25	20230503	8450	65.56	20230103	18970	-26.25	20230503	7040	98.72	20220704	9.16	N	079170	500	26 억		328227	N	N	0	N	00	N
44	20230622	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	14210	-190	5	-1.32	1960946780	137394	88.15	14300	14610	13960	18720	10080	14400	14272.34	6.50	0	-9951	14920	14660	14470	14210	14020	14565	14115	26	4320	500	10080	10	1	5200000	739	12.07	1.19	12	2.64	1177.00	11904.00	18970	20230503	-25.09	7040	20220704	101.85	18970	-25.09	20230503	8450	68.17	20230103	18970	-25.09	20230503	7040	101.85	20220704	9.10	N	079170	500	26 억		337940	N	N	0	N	00	N
45	20230622	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	14090	-310	5	-2.15	1864665120	130591	83.79	14300	14610	13960	18720	10080	14400	14278.53	6.50	0	-9897	14920	14660	14470	14210	14020	14565	14115	26	4320	500	10080	10	1	5200000	733	11.97	1.18	12	2.51	1177.00	11904.00	18970	20230503	-25.72	7040	20220704	100.14	18970	-25.72	20230503	8450	66.75	20230103	18970	-25.72	20230503	7040	100.14	20220704	9.10	N	079170	500	26 억		337940	N	N	0	N	00	N
46	20230622	140833	57	100.00	KOSDAQ		금속	N	N	N	N		N	14250	-150	5	-1.04	1620851360	113437	72.78	14300	14610	13960	18720	10080	14400	14288.41	6.50	0	-8027	14920	14660	14470	14210	14020	14565	14115	26	4320	500	10080	10	1	5200000	741	12.11	1.20	12	2.18	1177.00	11904.00	18970	20230503	-24.88	7040	20220704	102.41	18970	-24.88	20230503	8450	68.64	20230103	18970	-24.88	20230503	7040	102.41	20220704	9.10	N	079170	500	26 억		337940	N	N	0	N	00	N
47	20230622	130957	57	100.00	KOSDAQ		금속	N	N	N	N		N	14220	-180	5	-1.25	1482597070	103704	66.54	14300	14610	13960	18720	10080	14400	14296.28	6.50	0	-8884	14920	14660	14470	14210	14020	14565	14115	26	4320	500	10080	10	1	5200000	739	12.08	1.19	12	1.99	1177.00	11904.00	18970	20230503	-25.04	7040	20220704	101.99	18970	-25.04	20230503	8450	68.28	20230103	18970	-25.04	20230503	7040	101.99	20220704	9.10	N	079170	500	26 억		337940	N	N	0	N	00	N
48	20230622	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	14350	-50	5	-0.35	847001670	58830	37.74	14300	14610	14290	18720	10080	14400	14397.44	6.50	0	428	14920	14660	14470	14210	14020	14565	14115	26	4320	500	10080	10	1	5200000	746	12.19	1.21	12	1.13	1177.00	11904.00	18970	20230503	-24.35	7040	20220704	103.84	18970	-24.35	20230503	8450	69.82	20230103	18970	-24.35	20230503	7040	103.84	20220704	9.10	N	079170	500	26 억		337940	N	N	0	N	00	N
49	20230622	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	14300	-100	5	-0.69	783601890	54403	34.90	14300	14610	14290	18720	10080	14400	14403.66	6.50	0	1094	14920	14660	14470	14210	14020	14565	14115	26	4320	500	10080	10	1	5200000	744	12.15	1.20	12	1.05	1177.00	11904.00	18970	20230503	-24.62	7040	20220704	103.12	18970	-24.62	20230503	8450	69.23	20230103	18970	-24.62	20230503	7040	103.12	20220704	9.10	N	079170	500	26 억		337940	N	N	0	N	00	N
50	20230622	100704	57	100.00	KOSDAQ		금속	N	N	N	N		N	14430	30	2	0.21	383198300	26497	17.00	14300	14610	14300	18720	10080	14400	14462.30	6.50	0	-2039	14920	14660	14470	14210	14020	14565	14115	26	4320	500	10080	10	1	5200000	750	12.26	1.21	12	0.51	1177.00	11904.00	18970	20230503	-23.93	7040	20220704	104.97	18970	-23.93	20230503	8450	70.77	20230103	18970	-23.93	20230503	7040	104.97	20220704	9.10	N	079170	500	26 억		337940	N	N	0	N	00	N
51	20230622	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	14330	-70	5	-0.49	20489910	1430	0.92	14300	14390	14300	18720	10080	14400	14320.37	6.50	0	110	14920	14660	14470	14210	14020	14565	14115	26	4320	500	10080	10	1	5200000	745	12.18	1.20	12	0.03	1177.00	11904.00	18970	20230503	-24.46	7040	20220704	103.55	18970	-24.46	20230503	8450	69.59	20230103	18970	-24.46	20230503	7040	103.55	20220704	9.10	N	079170	500	26 억		337940	N	N	0	N	00	N
52	20230621	160608	57	100.00	KOSDAQ		금속	N	N	N	N		N	14400	-150	5	-1.03	2199080220	152526	89.92	14480	14730	14280	18910	10190	14550	14417.75	6.54	0	-2312	15396	14972	14746	14322	14096	14860	14210	26	4360	500	10180	10	1	5200000	749	12.23	1.21	12	2.93	1177.00	11904.00	18970	20230503	-24.09	7040	20220704	104.55	18970	-24.09	20230503	8450	70.41	20230103	18970	-24.09	20230503	7040	104.55	20220704	9.32	N	079170	500	26 억		340250	N	N	0	N	00	N
53	20230621	150115	57	100.00	KOSDAQ		금속	N	N	N	N		N	14450	-100	5	-0.69	2040542730	141529	83.44	14480	14730	14280	18910	10190	14550	14417.84	6.54	0	-2453	15396	14972	14746	14322	14096	14860	14210	26	4360	500	10180	10	1	5200000	751	12.28	1.21	12	2.72	1177.00	11904.00	18970	20230503	-23.83	7040	20220704	105.26	18970	-23.83	20230503	8450	71.01	20230103	18970	-23.83	20230503	7040	105.26	20220704	9.32	N	079170	500	26 억		340250	N	N	0	N	00	N
54	20230621	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	14380	-170	5	-1.17	1824852250	126531	74.60	14480	14730	14280	18910	10190	14550	14422.18	6.54	0	-658	15396	14972	14746	14322	14096	14860	14210	26	4360	500	10180	10	1	5200000	748	12.22	1.21	12	2.43	1177.00	11904.00	18970	20230503	-24.20	7040	20220704	104.26	18970	-24.20	20230503	8450	70.18	20230103	18970	-24.20	20230503	7040	104.26	20220704	9.32	N	079170	500	26 억		340250	N	N	0	N	00	N
55	20230621	131013	57	100.00	KOSDAQ		금속	N	N	N	N		N	14350	-200	5	-1.37	1462196680	101255	59.70	14480	14730	14280	18910	10190	14550	14440.74	6.54	0	-654	15396	14972	14746	14322	14096	14860	14210	26	4360	500	10180	10	1	5200000	746	12.19	1.21	12	1.95	1177.00	11904.00	18970	20230503	-24.35	7040	20220704	103.84	18970	-24.35	20230503	8450	69.82	20230103	18970	-24.35	20230503	7040	103.84	20220704	9.32	N	079170	500	26 억		340250	N	N	0	N	00	N
56	20230621	120201	57	100.00	KOSDAQ		금속	N	N	N	N		N	14480	-70	5	-0.48	1177965920	81448	48.02	14480	14730	14280	18910	10190	14550	14462.80	6.54	0	-287	15396	14972	14746	14322	14096	14860	14210	26	4360	500	10180	10	1	5200000	753	12.30	1.22	12	1.57	1177.00	11904.00	18970	20230503	-23.67	7040	20220704	105.68	18970	-23.67	20230503	8450	71.36	20230103	18970	-23.67	20230503	7040	105.68	20220704	9.32	N	079170	500	26 억		340250	N	N	0	N	00	N
57	20230621	110623	57	100.00	KOSDAQ		금속	N	N	N	N		N	14430	-120	5	-0.82	1016835860	70332	41.46	14480	14730	14280	18910	10190	14550	14457.66	6.54	0	-1085	15396	14972	14746	14322	14096	14860	14210	26	4360	500	10180	10	1	5200000	750	12.26	1.21	12	1.35	1177.00	11904.00	18970	20230503	-23.93	7040	20220704	104.97	18970	-23.93	20230503	8450	70.77	20230103	18970	-23.93	20230503	7040	104.97	20220704	9.32	N	079170	500	26 억		340250	N	N	0	N	00	N
58	20230621	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	14580	30	2	0.21	630472540	43436	25.61	14480	14730	14300	18910	10190	14550	14514.98	6.54	0	-726	15396	14972	14746	14322	14096	14860	14210	26	4360	500	10180	10	1	5200000	758	12.39	1.22	12	0.84	1177.00	11904.00	18970	20230503	-23.14	7040	20220704	107.10	18970	-23.14	20230503	8450	72.54	20230103	18970	-23.14	20230503	7040	107.10	20220704	9.32	N	079170	500	26 억		340250	N	N	0	N	00	N
59	20230621	090206	57	100.00	KOSDAQ		금속	N	N	N	N		N	14460	-90	5	-0.62	64938160	4487	2.65	14480	14480	14460	18910	10190	14550	14472.51	6.54	0	115	15396	14972	14746	14322	14096	14860	14210	26	4360	500	10180	10	1	5200000	752	12.29	1.21	12	0.09	1177.00	11904.00	18970	20230503	-23.77	7040	20220704	105.40	18970	-23.77	20230503	8450	71.12	20230103	18970	-23.77	20230503	7040	105.40	20220704	9.32	N	079170	500	26 억		340250	N	N	0	N	00	N
60	20230620	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	14550	-450	5	-3.00	2487580340	168410	52.96	15000	15170	14520	19500	10500	15000	14771.24	6.42	0	6450	16446	15722	15326	14602	14206	15525	14405	26	4500	500	10500	10	1	5200000	757	12.36	1.22	12	3.24	1177.00	11904.00	18970	20230503	-23.30	7040	20220704	106.68	18970	-23.30	20230503	8450	72.19	20230103	18970	-23.30	20230503	7040	106.68	20220704	9.30	N	079170	500	26 억		333956	N	N	0	N	00	N
61	20230620	150828	57	100.00	KOSDAQ		금속	N	N	N	N		N	14620	-380	5	-2.53	2341152020	158353	49.80	15000	15170	14520	19500	10500	15000	14784.36	6.42	0	4827	16446	15722	15326	14602	14206	15525	14405	26	4500	500	10500	10	1	5200000	760	12.42	1.23	12	3.05	1177.00	11904.00	18970	20230503	-22.93	7040	20220704	107.67	18970	-22.93	20230503	8450	73.02	20230103	18970	-22.93	20230503	7040	107.67	20220704	9.30	N	079170	500	26 억		333956	N	N	0	N	00	N
62	20230620	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	14660	-340	5	-2.27	1989936530	134289	42.23	15000	15170	14600	19500	10500	15000	14818.28	6.42	0	3192	16446	15722	15326	14602	14206	15525	14405	26	4500	500	10500	10	1	5200000	762	12.46	1.23	12	2.58	1177.00	11904.00	18970	20230503	-22.72	7040	20220704	108.24	18970	-22.72	20230503	8450	73.49	20230103	18970	-22.72	20230503	7040	108.24	20220704	9.30	N	079170	500	26 억		333956	N	N	0	N	00	N
63	20230620	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	14820	-180	5	-1.20	1626636080	109559	34.45	15000	15170	14700	19500	10500	15000	14847.09	6.42	0	5517	16446	15722	15326	14602	14206	15525	14405	26	4500	500	10500	10	1	5200000	771	12.59	1.24	12	2.11	1177.00	11904.00	18970	20230503	-21.88	7040	20220704	110.51	18970	-21.88	20230503	8450	75.38	20230103	18970	-21.88	20230503	7040	110.51	20220704	9.30	N	079170	500	26 억		333956	N	N	0	N	00	N
64	20230620	120103	57	100.00	KOSDAQ		금속	N	N	N	N		N	14840	-160	5	-1.07	1525361430	102707	32.30	15000	15170	14700	19500	10500	15000	14851.55	6.42	0	5548	16446	15722	15326	14602	14206	15525	14405	26	4500	500	10500	10	1	5200000	772	12.61	1.25	12	1.98	1177.00	11904.00	18970	20230503	-21.77	7040	20220704	110.80	18970	-21.77	20230503	8450	75.62	20230103	18970	-21.77	20230503	7040	110.80	20220704	9.30	N	079170	500	26 억		333956	N	N	0	N	00	N
65	20230620	110121	57	100.00	KOSDAQ		금속	N	N	N	N		N	14800	-200	5	-1.33	1285655800	86489	27.20	15000	15170	14700	19500	10500	15000	14864.93	6.42	0	3961	16446	15722	15326	14602	14206	15525	14405	26	4500	500	10500	10	1	5200000	770	12.57	1.24	12	1.66	1177.00	11904.00	18970	20230503	-21.98	7040	20220704	110.23	18970	-21.98	20230503	8450	75.15	20230103	18970	-21.98	20230503	7040	110.23	20220704	9.30	N	079170	500	26 억		333956	N	N	0	N	00	N
66	20230620	101008	57	100.00	KOSDAQ		금속	N	N	N	N		N	15010	10	2	0.07	970974590	65278	20.53	15000	15170	14700	19500	10500	15000	14874.41	6.42	0	7361	16446	15722	15326	14602	14206	15525	14405	26	4500	500	10500	10	1	5200000	781	12.75	1.26	12	1.26	1177.00	11904.00	18970	20230503	-20.88	7040	20220704	113.21	18970	-20.88	20230503	8450	77.63	20230103	18970	-20.88	20230503	7040	113.21	20220704	9.30	N	079170	500	26 억		333956	N	N	0	N	00	N
67	20230620	090412	57	100.00	KOSDAQ		금속	N	N	N	N		N	14840	-160	5	-1.07	147446760	9903	3.11	15000	15010	14750	19500	10500	15000	14888.84	6.42	0	-478	16446	15722	15326	14602	14206	15525	14405	26	4500	500	10500	10	1	5200000	772	12.61	1.25	12	0.19	1177.00	11904.00	18970	20230503	-21.77	7040	20220704	110.80	18970	-21.77	20230503	8450	75.62	20230103	18970	-21.77	20230503	7040	110.80	20220704	9.30	N	079170	500	26 억		333956	N	N	0	N	00	N
68	20230619	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	15000	-750	5	-4.76	4840479810	315128	91.63	15990	16050	14930	20450	11030	15750	15360.87	6.10	0	16946	16663	16206	15893	15436	15123	16050	15280	26	4710	500	11020	10	1	5200000	780	12.74	1.26	12	6.06	1177.00	11904.00	18970	20230503	-20.93	7040	20220704	113.07	18970	-20.93	20230503	8450	77.51	20230103	18970	-20.93	20230503	7040	113.07	20220704	9.39	N	079170	500	26 억		317105	N	N	0	N	00	N
69	20230619	150251	57	100.00	KOSDAQ		금속	N	N	N	N		N	15050	-700	5	-4.44	4327209360	280919	81.68	15990	16050	15000	20450	11030	15750	15403.68	6.10	0	16454	16663	16206	15893	15436	15123	16050	15280	26	4710	500	11020	10	1	5200000	783	12.79	1.26	12	5.40	1177.00	11904.00	18970	20230503	-20.66	7040	20220704	113.78	18970	-20.66	20230503	8450	78.11	20230103	18970	-20.66	20230503	7040	113.78	20220704	9.39	N	079170	500	26 억		317105	N	N	0	N	00	N
70	20230619	140119	57	100.00	KOSDAQ		금속	N	N	N	N		N	15160	-590	5	-3.75	3720328470	240599	69.96	15990	16050	15100	20450	11030	15750	15462.70	6.10	0	6860	16663	16206	15893	15436	15123	16050	15280	26	4710	500	11020	10	1	5200000	788	12.88	1.27	12	4.63	1177.00	11904.00	18970	20230503	-20.08	7040	20220704	115.34	18970	-20.08	20230503	8450	79.41	20230103	18970	-20.08	20230503	7040	115.34	20220704	9.39	N	079170	500	26 억		317105	N	N	0	N	00	N
71	20230619	130702	57	100.00	KOSDAQ		금속	N	N	N	N		N	15280	-470	5	-2.98	3320244610	214228	62.29	15990	16050	15190	20450	11030	15750	15498.57	6.10	0	6489	16663	16206	15893	15436	15123	16050	15280	26	4710	500	11020	10	1	5200000	795	12.98	1.28	12	4.12	1177.00	11904.00	18970	20230503	-19.45	7040	20220704	117.05	18970	-19.45	20230503	8450	80.83	20230103	18970	-19.45	20230503	7040	117.05	20220704	9.39	N	079170	500	26 억		317105	N	N	0	N	00	N
72	20230619	120402	57	100.00	KOSDAQ		금속	N	N	N	N		N	15330	-420	5	-2.67	2997994810	193102	56.15	15990	16050	15190	20450	11030	15750	15525.37	6.10	0	4739	16663	16206	15893	15436	15123	16050	15280	26	4710	500	11020	10	1	5200000	797	13.02	1.29	12	3.71	1177.00	11904.00	18970	20230503	-19.19	7040	20220704	117.76	18970	-19.19	20230503	8450	81.42	20230103	18970	-19.19	20230503	7040	117.76	20220704	9.39	N	079170	500	26 억		317105	N	N	0	N	00	N
73	20230619	110108	57	100.00	KOSDAQ		금속	N	N	N	N		N	15460	-290	5	-1.84	2420397670	155356	45.17	15990	16050	15190	20450	11030	15750	15579.61	6.10	0	1823	16663	16206	15893	15436	15123	16050	15280	26	4710	500	11020	10	1	5200000	804	13.14	1.30	12	2.99	1177.00	11904.00	18970	20230503	-18.50	7040	20220704	119.60	18970	-18.50	20230503	8450	82.96	20230103	18970	-18.50	20230503	7040	119.60	20220704	9.39	N	079170	500	26 억		317105	N	N	0	N	00	N
74	20230619	100820	57	100.00	KOSDAQ		금속	N	N	N	N		N	15550	-200	5	-1.27	2085813530	133686	38.87	15990	16050	15190	20450	11030	15750	15602.26	6.10	0	2461	16663	16206	15893	15436	15123	16050	15280	26	4710	500	11020	10	1	5200000	809	13.21	1.31	12	2.57	1177.00	11904.00	18970	20230503	-18.03	7040	20220704	120.88	18970	-18.03	20230503	8450	84.02	20230103	18970	-18.03	20230503	7040	120.88	20220704	9.39	N	079170	500	26 억		317105	N	N	0	N	00	N
75	20230619	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	15840	90	2	0.57	243036210	15256	4.44	15990	16000	15840	20450	11030	15750	15931.33	6.10	0	411	16663	16206	15893	15436	15123	16050	15280	26	4710	500	11020	10	1	5200000	824	13.46	1.33	12	0.29	1177.00	11904.00	18970	20230503	-16.50	7040	20220704	125.00	18970	-16.50	20230503	8450	87.46	20230103	18970	-16.50	20230503	7040	125.00	20220704	9.39	N	079170	500	26 억		317105	N	N	0	N	00	N
76	20230616	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	15750	-270	5	-1.69	5407430250	340997	33.30	15970	16350	15580	20800	11220	16020	15857.78	6.31	0	-10735	17153	16586	15913	15346	14673	16870	15630	26	4790	500	11210	10	1	5200000	819	13.38	1.32	12	6.56	1177.00	11904.00	18970	20230503	-16.97	7040	20220704	123.72	18970	-16.97	20230503	8450	86.39	20230103	18970	-16.97	20230503	7040	123.72	20220704	8.14	N	079170	500	26 억		328339	N	N	0	N	00	N
77	20230616	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	15710	-310	5	-1.94	5019488780	316220	30.88	15970	16350	15580	20800	11220	16020	15873.23	6.31	0	-10354	17153	16586	15913	15346	14673	16870	15630	26	4790	500	11210	10	1	5200000	817	13.35	1.32	12	6.08	1177.00	11904.00	18970	20230503	-17.19	7040	20220704	123.15	18970	-17.19	20230503	8450	85.92	20230103	18970	-17.19	20230503	7040	123.15	20220704	8.14	N	079170	500	26 억		328339	N	N	0	N	00	N
78	20230616	140631	57	100.00	KOSDAQ		금속	N	N	N	N		N	15790	-230	5	-1.44	4418572930	277909	27.14	15970	16350	15580	20800	11220	16020	15899.18	6.31	0	-9395	17153	16586	15913	15346	14673	16870	15630	26	4790	500	11210	10	1	5200000	821	13.42	1.33	12	5.34	1177.00	11904.00	18970	20230503	-16.76	7040	20220704	124.29	18970	-16.76	20230503	8450	86.86	20230103	18970	-16.76	20230503	7040	124.29	20220704	8.14	N	079170	500	26 억		328339	N	N	0	N	00	N
79	20230616	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	15900	-120	5	-0.75	3932098740	247101	24.13	15970	16350	15580	20800	11220	16020	15912.75	6.31	0	-8910	17153	16586	15913	15346	14673	16870	15630	26	4790	500	11210	10	1	5200000	827	13.51	1.34	12	4.75	1177.00	11904.00	18970	20230503	-16.18	7040	20220704	125.85	18970	-16.18	20230503	8450	88.17	20230103	18970	-16.18	20230503	7040	125.85	20220704	8.14	N	079170	500	26 억		328339	N	N	0	N	00	N
80	20230616	121011	57	100.00	KOSDAQ		금속	N	N	N	N		N	15930	-90	5	-0.56	3492413390	219409	21.43	15970	16350	15580	20800	11220	16020	15917.18	6.31	0	-9716	17153	16586	15913	15346	14673	16870	15630	26	4790	500	11210	10	1	5200000	828	13.53	1.34	12	4.22	1177.00	11904.00	18970	20230503	-16.03	7040	20220704	126.28	18970	-16.03	20230503	8450	88.52	20230103	18970	-16.03	20230503	7040	126.28	20220704	8.14	N	079170	500	26 억		328339	N	N	0	N	00	N
81	20230616	110146	57	100.00	KOSDAQ		금속	N	N	N	N		N	16000	-20	5	-0.12	2360644300	149125	14.56	15970	16350	15580	20800	11220	16020	15829.47	6.31	0	-7968	17153	16586	15913	15346	14673	16870	15630	26	4790	500	11210	10	1	5200000	832	13.59	1.34	12	2.87	1177.00	11904.00	18970	20230503	-15.66	7040	20220704	127.27	18970	-15.66	20230503	8450	89.35	20230103	18970	-15.66	20230503	7040	127.27	20220704	8.14	N	079170	500	26 억		328339	N	N	0	N	00	N
82	20230616	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	16010	-10	5	-0.06	1821849970	115511	11.28	15970	16350	15580	20800	11220	16020	15771.25	6.31	0	-4383	17153	16586	15913	15346	14673	16870	15630	26	4790	500	11210	10	1	5200000	833	13.60	1.34	12	2.22	1177.00	11904.00	18970	20230503	-15.60	7040	20220704	127.41	18970	-15.60	20230503	8450	89.47	20230103	18970	-15.60	20230503	7040	127.41	20220704	8.14	N	079170	500	26 억		328339	N	N	0	N	00	N
83	20230616	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	15650	-370	5	-2.31	628979490	40016	3.91	15970	15980	15580	20800	11220	16020	15715.22	6.31	0	-975	17153	16586	15913	15346	14673	16870	15630	26	4790	500	11210	10	1	5200000	814	13.30	1.31	12	0.77	1177.00	11904.00	18970	20230503	-17.50	7040	20220704	122.30	18970	-17.50	20230503	8450	85.21	20230103	18970	-17.50	20230503	7040	122.30	20220704	8.14	N	079170	500	26 억		328339	N	N	0	N	00	N
84	20230615	150843	57	100.00	KOSDAQ		금속	N	N	N	N		N	15910	-170	5	-1.06	15982414040	1000282	55.09	15680	16480	15240	20900	11260	16080	15977.75	6.42	0	-3582	17526	16802	15626	14902	13726	17165	15265	26	4820	500	11250	10	1	5200000	827	13.52	1.34	12	19.24	1177.00	11904.00	18970	20230503	-16.13	7040	20220704	125.99	18970	-16.13	20230503	8450	88.28	20230103	18970	-16.13	20230503	7040	125.99	20220704	8.49	N	079170	500	26 억		333758	N	N	0	N	00	N
85	20230615	140922	57	100.00	KOSDAQ		금속	N	N	N	N		N	15940	-140	5	-0.87	15271395550	955664	52.64	15680	16480	15240	20900	11260	16080	15979.71	6.42	0	-4287	17526	16802	15626	14902	13726	17165	15265	26	4820	500	11250	10	1	5200000	829	13.54	1.34	12	18.38	1177.00	11904.00	18970	20230503	-15.97	7040	20220704	126.42	18970	-15.97	20230503	8450	88.64	20230103	18970	-15.97	20230503	7040	126.42	20220704	8.49	N	079170	500	26 억		333758	N	N	0	N	00	N
86	20230615	130651	57	100.00	KOSDAQ		금속	N	N	N	N		N	15800	-280	5	-1.74	14570458830	911721	50.22	15680	16480	15240	20900	11260	16080	15981.10	6.42	0	-8340	17526	16802	15626	14902	13726	17165	15265	26	4820	500	11250	10	1	5200000	822	13.42	1.33	12	17.53	1177.00	11904.00	18970	20230503	-16.71	7040	20220704	124.43	18970	-16.71	20230503	8450	86.98	20230103	18970	-16.71	20230503	7040	124.43	20220704	8.49	N	079170	500	26 억		333758	N	N	0	N	00	N
87	20230615	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	16330	250	2	1.55	12259942400	768693	42.34	15680	16480	15240	20900	11260	16080	15948.81	6.42	0	-8500	17526	16802	15626	14902	13726	17165	15265	26	4820	500	11250	10	1	5200000	849	13.87	1.37	12	14.78	1177.00	11904.00	18970	20230503	-13.92	7040	20220704	131.96	18970	-13.92	20230503	8450	93.25	20230103	18970	-13.92	20230503	7040	131.96	20220704	8.49	N	079170	500	26 억		333758	N	N	0	N	00	N
88	20230615	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	15750	-330	5	-2.05	5005945540	319923	17.62	15680	16000	15240	20900	11260	16080	15645.20	6.42	0	-16569	17526	16802	15626	14902	13726	17165	15265	26	4820	500	11250	10	1	5200000	819	13.38	1.32	12	6.15	1177.00	11904.00	18970	20230503	-16.97	7040	20220704	123.72	18970	-16.97	20230503	8450	86.39	20230103	18970	-16.97	20230503	7040	123.72	20220704	8.49	N	079170	500	26 억		333758	N	N	0	N	00	N
89	20230611	184900	57	100.00	KOSDAQ		금속	N	N	N	N		N	13690	-200	5	-1.44	1428444040	103262	89.31	14190	14250	13600	18050	9730	13890	13835.23	7.05	-19557	-19446	14190	14040	13850	13700	13510	14115	13775	26	4160	500	9720	10	1	5200000	712	11.63	1.15	12	1.99	1177.00	11904.00	18970	20230503	-27.83	7040	20220704	94.46	18970	-27.83	20230503	8450	62.01	20230103	18970	-27.83	20230503	7040	94.46	20220704	8.55	N	079170	500	26 억		366684	N	N	0	N	00	N
90	20230611	180342	57	100.00	KOSDAQ		금속	N	N	N	N		N	13690	-200	5	-1.44	1428444040	103262	89.31	14190	14250	13600	18050	9730	13890	13835.23	7.05	-19557	-19446	14190	14040	13850	13700	13510	14115	13775	26	4160	500	9720	10	1	5200000	712	11.63	1.15	12	1.99	1177.00	11904.00	18970	20230503	-27.83	7040	20220704	94.46	18970	-27.83	20230503	8450	62.01	20230103	18970	-27.83	20230503	7040	94.46	20220704	8.55	N	079170	500	26 억		366684	N	N	0	N	00	N