KissMeData/017480/price/prices-20240601.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	20240628	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	25	2	0.50	31849885	6424	85.68	4990	4990	4950	6450	3480	4965	4957.95	0.52	0	-771	5008	4986	4973	4951	4938	4982	4947	86	1485	500	3570	5	1	15702890	784	7.53	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.67	N	017480	500	85 억		82360	N	N	0	N	00	N
3	20240628	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-10	5	-0.20	23139710	4668	62.26	4990	4990	4950	6450	3480	4965	4957.09	0.52	0	-540	5008	4986	4973	4951	4938	4982	4947	86	1485	500	3570	5	1	15702890	778	7.47	0.40	12	0.03	663.00	12441.00	5880	20230627	-15.73	4695	20230822	5.54	5460	-9.25	20240418	4740	4.54	20240126	5860	-15.44	20230922	4695	5.54	20230822	0.67	N	017480	500	85 억		82360	N	N	0	N	00	N
4	20240628	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-5	5	-0.10	22093465	4457	59.44	4990	4990	4950	6450	3480	4965	4957.03	0.52	0	-489	5008	4986	4973	4951	4938	4982	4947	86	1485	500	3570	5	1	15702890	779	7.48	0.40	12	0.03	663.00	12441.00	5880	20230627	-15.65	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.67	N	017480	500	85 억		82360	N	N	0	N	00	N
5	20240628	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-5	5	-0.10	20238805	4083	54.45	4990	4990	4950	6450	3480	4965	4956.85	0.52	0	-348	5008	4986	4973	4951	4938	4982	4947	86	1485	500	3570	5	1	15702890	779	7.48	0.40	12	0.03	663.00	12441.00	5880	20230627	-15.65	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.67	N	017480	500	85 억		82360	N	N	0	N	00	N
6	20240628	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-15	5	-0.30	15488595	3125	41.68	4990	4990	4950	6450	3480	4965	4956.35	0.52	0	-345	5008	4986	4973	4951	4938	4982	4947	86	1485	500	3570	5	1	15702890	777	7.47	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.82	4695	20230822	5.43	5460	-9.34	20240418	4740	4.43	20240126	5860	-15.53	20230922	4695	5.43	20230822	0.67	N	017480	500	85 억		82360	N	N	0	N	00	N
7	20240628	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-5	5	-0.10	14235120	2872	38.30	4990	4990	4950	6450	3480	4965	4956.52	0.52	0	-282	5008	4986	4973	4951	4938	4982	4947	86	1485	500	3570	5	1	15702890	779	7.48	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.65	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.67	N	017480	500	85 억		82360	N	N	0	N	00	N
8	20240628	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-5	5	-0.10	10332510	2084	27.79	4990	4990	4955	6450	3480	4965	4958.02	0.52	0	-281	5008	4986	4973	4951	4938	4982	4947	86	1485	500	3570	5	1	15702890	779	7.48	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.65	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.67	N	017480	500	85 억		82360	N	N	0	N	00	N
9	20240628	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	25	2	0.50	338535	68	0.91	4990	4990	4960	6450	3480	4965	4978.46	0.52	0	-27	5008	4986	4973	4951	4938	4982	4947	86	1485	500	3570	5	1	15702890	784	7.53	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.67	N	017480	500	85 억		82360	N	N	0	N	00	N
10	20240627	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	0	3	0.00	37231480	7498	89.86	4965	4995	4960	6450	3480	4965	4965.52	0.53	0	-509	5015	4990	4975	4950	4935	4982	4942	86	1485	500	3570	5	1	15702890	780	7.49	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.68	N	017480	500	85 억		82869	N	N	0	N	00	N
11	20240627	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	0	3	0.00	36387490	7328	87.82	4965	4995	4960	6450	3480	4965	4965.54	0.53	0	-381	5015	4990	4975	4950	4935	4982	4942	86	1485	500	3570	5	1	15702890	780	7.49	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.68	N	017480	500	85 억		82869	N	N	0	N	00	N
12	20240627	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	0	3	0.00	19661215	3958	47.44	4965	4995	4960	6450	3480	4965	4967.46	0.53	0	-300	5015	4990	4975	4950	4935	4982	4942	86	1485	500	3570	5	1	15702890	780	7.49	0.40	12	0.03	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.68	N	017480	500	85 억		82869	N	N	0	N	00	N
13	20240627	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	0	3	0.00	18613565	3747	44.91	4965	4995	4960	6450	3480	4965	4967.59	0.53	0	-276	5015	4990	4975	4950	4935	4982	4942	86	1485	500	3570	5	1	15702890	780	7.49	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.68	N	017480	500	85 억		82869	N	N	0	N	00	N
14	20240627	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	0	3	0.00	17148870	3452	41.37	4965	4995	4960	6450	3480	4965	4967.81	0.53	0	-276	5015	4990	4975	4950	4935	4982	4942	86	1485	500	3570	5	1	15702890	780	7.49	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.68	N	017480	500	85 억		82869	N	N	0	N	00	N
15	20240627	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	0	3	0.00	15748740	3170	37.99	4965	4995	4960	6450	3480	4965	4968.06	0.53	0	-276	5015	4990	4975	4950	4935	4982	4942	86	1485	500	3570	5	1	15702890	780	7.49	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.68	N	017480	500	85 억		82869	N	N	0	N	00	N
16	20240627	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	25	2	0.50	12673645	2551	30.57	4965	4995	4960	6450	3480	4965	4968.11	0.53	0	-295	5015	4990	4975	4950	4935	4982	4942	86	1485	500	3570	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.68	N	017480	500	85 억		82869	N	N	0	N	00	N
17	20240627	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	0	3	0.00	283005	57	0.68	4965	4965	4965	6450	3480	4965	4965.00	0.53	0	-16	5015	4990	4975	4950	4935	4982	4942	86	1485	500	3570	5	1	15702890	780	7.49	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.68	N	017480	500	85 억		82869	N	N	0	N	00	N
18	20240626	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-15	5	-0.30	41503845	8344	106.67	4990	5000	4960	6470	3490	4980	4974.10	0.53	0	-708	5096	5037	4991	4932	4886	5067	4962	86	1490	500	3580	5	1	15702890	780	7.49	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.68	N	017480	500	85 억		83577	N	N	0	N	00	N
19	20240626	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-15	5	-0.30	40212945	8084	103.35	4990	5000	4960	6470	3490	4980	4974.39	0.53	0	-589	5096	5037	4991	4932	4886	5067	4962	86	1490	500	3580	5	1	15702890	780	7.49	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.68	N	017480	500	85 억		83577	N	N	0	N	00	N
20	20240626	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-15	5	-0.30	36115065	7259	92.80	4990	5000	4965	6470	3490	4980	4975.21	0.53	0	-339	5096	5037	4991	4932	4886	5067	4962	86	1490	500	3580	5	1	15702890	780	7.49	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.68	N	017480	500	85 억		83577	N	N	0	N	00	N
21	20240626	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	0	3	0.00	16881385	3389	43.33	4990	5000	4970	6470	3490	4980	4981.23	0.53	0	-287	5096	5037	4991	4932	4886	5067	4962	86	1490	500	3580	5	1	15702890	782	7.51	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5880	-15.31	20230627	4695	6.07	20230822	0.68	N	017480	500	85 억		83577	N	N	0	N	00	N
22	20240626	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	15	2	0.30	9239215	1854	23.70	4990	5000	4970	6470	3490	4980	4983.40	0.53	0	-273	5096	5037	4991	4932	4886	5067	4962	86	1490	500	3580	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.68	N	017480	500	85 억		83577	N	N	0	N	00	N
23	20240626	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	5	2	0.10	7693210	1544	19.74	4990	5000	4970	6470	3490	4980	4982.65	0.53	0	-178	5096	5037	4991	4932	4886	5067	4962	86	1490	500	3580	5	1	15702890	783	7.52	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.68	N	017480	500	85 억		83577	N	N	0	N	00	N
24	20240626	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-5	5	-0.10	5723735	1149	14.69	4990	5000	4970	6470	3490	4980	4981.49	0.53	0	-165	5096	5037	4991	4932	4886	5067	4962	86	1490	500	3580	5	1	15702890	781	7.50	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5460	-8.88	20240418	4740	4.96	20240126	5880	-15.39	20230627	4695	5.96	20230822	0.68	N	017480	500	85 억		83577	N	N	0	N	00	N
25	20240626	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	0	3	0.00	632680	127	1.62	4990	4990	4980	6470	3490	4980	4981.73	0.53	0	-18	5096	5037	4991	4932	4886	5067	4962	86	1490	500	3580	5	1	15702890	782	7.51	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5880	-15.31	20230627	4695	6.07	20230822	0.68	N	017480	500	85 억		83577	N	N	0	N	00	N
26	20240625	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-5	5	-0.10	37843155	7616	53.05	4945	5050	4945	6480	3490	4985	4968.90	0.53	0	-143	5125	5055	5010	4940	4895	5032	4917	86	1495	500	3580	5	1	15702890	782	7.51	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5880	-15.31	20230627	4695	6.07	20230822	0.69	N	017480	500	85 억		83720	N	N	0	N	00	N
27	20240625	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-15	5	-0.30	32172575	6475	45.11	4945	5050	4945	6480	3490	4985	4968.74	0.53	0	-121	5125	5055	5010	4940	4895	5032	4917	86	1495	500	3580	5	1	15702890	780	7.50	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.48	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5880	-15.48	20230627	4695	5.86	20230822	0.69	N	017480	500	85 억		83720	N	N	0	N	00	N
28	20240625	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-15	5	-0.30	31709360	6382	44.46	4945	5050	4945	6480	3490	4985	4968.56	0.53	0	-96	5125	5055	5010	4940	4895	5032	4917	86	1495	500	3580	5	1	15702890	780	7.50	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.48	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5880	-15.48	20230627	4695	5.86	20230822	0.69	N	017480	500	85 억		83720	N	N	0	N	00	N
29	20240625	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	0	3	0.00	23540750	4737	33.00	4945	5050	4945	6480	3490	4985	4969.55	0.53	0	-96	5125	5055	5010	4940	4895	5032	4917	86	1495	500	3580	5	1	15702890	783	7.52	0.40	12	0.03	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.69	N	017480	500	85 억		83720	N	N	0	N	00	N
30	20240625	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	5	2	0.10	15214925	3060	21.32	4945	5050	4945	6480	3490	4985	4972.20	0.53	0	-95	5125	5055	5010	4940	4895	5032	4917	86	1495	500	3580	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.69	N	017480	500	85 억		83720	N	N	0	N	00	N
31	20240625	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	0	3	0.00	10086540	2029	14.13	4945	5050	4945	6480	3490	4985	4971.19	0.53	0	-61	5125	5055	5010	4940	4895	5032	4917	86	1495	500	3580	5	1	15702890	783	7.52	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.69	N	017480	500	85 억		83720	N	N	0	N	00	N
32	20240625	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	15	2	0.30	6533815	1317	9.17	4945	5050	4945	6480	3490	4985	4961.14	0.53	0	6	5125	5055	5010	4940	4895	5032	4917	86	1495	500	3580	10	1	15702890	785	7.54	0.40	12	0.01	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5460	-8.42	20240418	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.69	N	017480	500	85 억		83720	N	N	0	N	00	N
33	20240625	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	0	3	0.00	1587465	321	2.24	4945	4985	4945	6480	3490	4985	4945.37	0.53	0	-17	5125	5055	5010	4940	4895	5032	4917	86	1495	500	3580	5	1	15702890	783	7.52	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.69	N	017480	500	85 억		83720	N	N	0	N	00	N
34	20240624	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-25	5	-0.50	71571775	14355	96.19	5010	5080	4965	6510	3510	5010	4985.84	0.54	0	-1066	5123	5066	5033	4976	4943	5050	4960	86	1500	500	3600	5	1	15702890	783	7.52	0.40	12	0.09	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.69	N	017480	500	85 억		84786	N	N	0	N	00	N
35	20240624	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-35	5	-0.70	69498420	13938	93.40	5010	5080	4970	6510	3510	5010	4986.25	0.54	0	-863	5123	5066	5033	4976	4943	5050	4960	86	1500	500	3600	5	1	15702890	781	7.50	0.40	12	0.09	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5460	-8.88	20240418	4740	4.96	20240126	5880	-15.39	20230627	4695	5.96	20230822	0.69	N	017480	500	85 억		84786	N	N	0	N	00	N
36	20240624	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-15	5	-0.30	45591425	9131	61.19	5010	5080	4970	6510	3510	5010	4993.04	0.54	0	-719	5123	5066	5033	4976	4943	5050	4960	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.06	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.69	N	017480	500	85 억		84786	N	N	0	N	00	N
37	20240624	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-20	5	-0.40	29398170	5883	39.42	5010	5080	4970	6510	3510	5010	4997.14	0.54	0	-622	5123	5066	5033	4976	4943	5050	4960	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.69	N	017480	500	85 억		84786	N	N	0	N	00	N
38	20240624	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-20	5	-0.40	26992400	5401	36.19	5010	5080	4970	6510	3510	5010	4997.67	0.54	0	-508	5123	5066	5033	4976	4943	5050	4960	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.03	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.69	N	017480	500	85 억		84786	N	N	0	N	00	N
39	20240624	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-20	5	-0.40	24666200	4935	33.07	5010	5080	4970	6510	3510	5010	4998.22	0.54	0	-360	5123	5066	5033	4976	4943	5050	4960	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.03	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.69	N	017480	500	85 억		84786	N	N	0	N	00	N
40	20240624	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	20	2	0.40	17294735	3464	23.21	5010	5030	4970	6510	3510	5010	4992.71	0.54	0	-289	5123	5066	5033	4976	4943	5050	4960	86	1500	500	3600	10	1	15702890	790	7.59	0.40	12	0.02	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5460	-7.88	20240418	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.69	N	017480	500	85 억		84786	N	N	0	N	00	N
41	20240624	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-40	5	-0.80	696925	140	0.94	5010	5010	4970	6510	3510	5010	4978.04	0.54	0	-35	5123	5066	5033	4976	4943	5050	4960	86	1500	500	3600	5	1	15702890	780	7.50	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.48	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5880	-15.48	20230627	4695	5.86	20230822	0.69	N	017480	500	85 억		84786	N	N	0	N	00	N
42	20240621	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-90	5	-1.76	74895860	14923	160.91	5050	5090	5000	6630	3570	5100	5019.03	0.54	0	-709	5166	5132	5066	5032	4966	5150	5050	86	1530	500	3670	10	1	15702890	787	7.56	0.40	12	0.10	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5460	-8.24	20240418	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.69	N	017480	500	85 억		85495	N	N	0	N	00	N
43	20240621	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-90	5	-1.76	68673170	13681	147.52	5050	5090	5000	6630	3570	5100	5019.60	0.54	0	-602	5166	5132	5066	5032	4966	5150	5050	86	1530	500	3670	10	1	15702890	787	7.56	0.40	12	0.09	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5460	-8.24	20240418	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.69	N	017480	500	85 억		85495	N	N	0	N	00	N
44	20240621	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-90	5	-1.76	53380050	10624	114.56	5050	5090	5000	6630	3570	5100	5024.48	0.54	0	-601	5166	5132	5066	5032	4966	5150	5050	86	1530	500	3670	10	1	15702890	787	7.56	0.40	12	0.07	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5460	-8.24	20240418	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.69	N	017480	500	85 억		85495	N	N	0	N	00	N
45	20240621	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-90	5	-1.76	43236940	8597	92.70	5050	5090	5010	6630	3570	5100	5029.31	0.54	0	-601	5166	5132	5066	5032	4966	5150	5050	86	1530	500	3670	10	1	15702890	787	7.56	0.40	12	0.05	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5460	-8.24	20240418	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.69	N	017480	500	85 억		85495	N	N	0	N	00	N
46	20240621	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-70	5	-1.37	39000020	7752	83.59	5050	5090	5010	6630	3570	5100	5030.96	0.54	0	-601	5166	5132	5066	5032	4966	5150	5050	86	1530	500	3670	10	1	15702890	790	7.59	0.40	12	0.05	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5460	-7.88	20240418	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.69	N	017480	500	85 억		85495	N	N	0	N	00	N
47	20240621	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-90	5	-1.76	35251950	7007	75.56	5050	5090	5010	6630	3570	5100	5030.96	0.54	0	-399	5166	5132	5066	5032	4966	5150	5050	86	1530	500	3670	10	1	15702890	787	7.56	0.40	12	0.04	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5460	-8.24	20240418	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.69	N	017480	500	85 억		85495	N	N	0	N	00	N
48	20240621	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-50	5	-0.98	20511620	4077	43.96	5050	5090	5010	6630	3570	5100	5031.06	0.54	0	-315	5166	5132	5066	5032	4966	5150	5050	86	1530	500	3670	10	1	15702890	793	7.62	0.41	12	0.03	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5460	-7.51	20240418	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.69	N	017480	500	85 억		85495	N	N	0	N	00	N
49	20240621	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-10	5	-0.20	3243530	641	6.91	5050	5090	5050	6630	3570	5100	5060.11	0.54	0	-303	5166	5132	5066	5032	4966	5150	5050	86	1530	500	3670	10	1	15702890	799	7.68	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5460	-6.78	20240418	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.69	N	017480	500	85 억		85495	N	N	0	N	00	N
50	20240620	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	30	2	0.59	45719930	9073	66.21	5030	5100	5000	6590	3550	5070	5039.12	0.55	0	-153	5116	5092	5056	5032	4996	5105	5045	86	1520	500	3650	10	1	15702890	801	7.69	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5460	-6.59	20240418	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.69	N	017480	500	85 억		85649	N	N	0	N	00	N
51	20240620	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-50	5	-0.99	32069100	6391	46.64	5030	5070	5000	6590	3550	5070	5017.85	0.55	0	-87	5116	5092	5056	5032	4996	5105	5045	86	1520	500	3650	10	1	15702890	788	7.57	0.40	12	0.04	663.00	12441.00	5880	20230627	-14.63	4695	20230822	6.92	5460	-8.06	20240418	4740	5.91	20240126	5880	-14.63	20230627	4695	6.92	20230822	0.69	N	017480	500	85 억		85649	N	N	0	N	00	N
52	20240620	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-60	5	-1.18	29827880	5944	43.38	5030	5070	5000	6590	3550	5070	5018.15	0.55	0	-59	5116	5092	5056	5032	4996	5105	5045	86	1520	500	3650	10	1	15702890	787	7.56	0.40	12	0.04	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5460	-8.24	20240418	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.69	N	017480	500	85 억		85649	N	N	0	N	00	N
53	20240620	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-50	5	-0.99	25813590	5143	37.53	5030	5070	5000	6590	3550	5070	5019.17	0.55	0	-129	5116	5092	5056	5032	4996	5105	5045	86	1520	500	3650	10	1	15702890	788	7.57	0.40	12	0.03	663.00	12441.00	5880	20230627	-14.63	4695	20230822	6.92	5460	-8.06	20240418	4740	5.91	20240126	5880	-14.63	20230627	4695	6.92	20230822	0.69	N	017480	500	85 억		85649	N	N	0	N	00	N
54	20240620	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-70	5	-1.38	25803550	5141	37.52	5030	5070	5000	6590	3550	5070	5019.17	0.55	0	-129	5116	5092	5056	5032	4996	5105	5045	86	1520	500	3650	10	1	15702890	785	7.54	0.40	12	0.03	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5460	-8.42	20240418	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.69	N	017480	500	85 억		85649	N	N	0	N	00	N
55	20240620	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-50	5	-0.99	21821530	4346	31.72	5030	5070	5000	6590	3550	5070	5021.06	0.55	0	-123	5116	5092	5056	5032	4996	5105	5045	86	1520	500	3650	10	1	15702890	788	7.57	0.40	12	0.03	663.00	12441.00	5880	20230627	-14.63	4695	20230822	6.92	5460	-8.06	20240418	4740	5.91	20240126	5880	-14.63	20230627	4695	6.92	20230822	0.69	N	017480	500	85 억		85649	N	N	0	N	00	N
56	20240620	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-60	5	-1.18	16762130	3336	24.35	5030	5070	5000	6590	3550	5070	5024.62	0.55	0	-124	5116	5092	5056	5032	4996	5105	5045	86	1520	500	3650	10	1	15702890	787	7.56	0.40	12	0.02	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5460	-8.24	20240418	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.69	N	017480	500	85 억		85649	N	N	0	N	00	N
57	20240620	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	3380200	672	4.90	5030	5070	5030	6590	3550	5070	5030.06	0.55	0	-110	5116	5092	5056	5032	4996	5105	5045	86	1520	500	3650	10	1	15702890	796	7.65	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.69	N	017480	500	85 억		85649	N	N	0	N	00	N
58	20240619	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	69237080	13703	96.79	5040	5080	5020	6570	3550	5060	5052.70	0.55	0	-395	5113	5086	5043	5016	4973	5100	5030	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.09	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.69	N	017480	500	85 억		86044	N	N	0	N	00	N
59	20240619	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	64223450	12714	89.80	5040	5080	5020	6570	3550	5060	5051.40	0.55	0	-336	5113	5086	5043	5016	4973	5100	5030	86	1510	500	3640	10	1	15702890	795	7.63	0.41	12	0.08	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5460	-7.33	20240418	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.69	N	017480	500	85 억		86044	N	N	0	N	00	N
60	20240619	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	51037190	10101	71.34	5040	5080	5020	6570	3550	5060	5052.69	0.55	0	-332	5113	5086	5043	5016	4973	5100	5030	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.69	N	017480	500	85 억		86044	N	N	0	N	00	N
61	20240619	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	43665060	8640	61.03	5040	5080	5020	6570	3550	5060	5053.83	0.55	0	-414	5113	5086	5043	5016	4973	5100	5030	86	1510	500	3640	10	1	15702890	795	7.63	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5460	-7.33	20240418	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.69	N	017480	500	85 억		86044	N	N	0	N	00	N
62	20240619	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	25281190	5009	35.38	5040	5070	5020	6570	3550	5060	5047.15	0.55	0	-414	5113	5086	5043	5016	4973	5100	5030	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.69	N	017480	500	85 억		86044	N	N	0	N	00	N
63	20240619	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	19499470	3866	27.31	5040	5060	5020	6570	3550	5060	5043.84	0.55	0	-388	5113	5086	5043	5016	4973	5100	5030	86	1510	500	3640	10	1	15702890	795	7.63	0.41	12	0.02	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5460	-7.33	20240418	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.69	N	017480	500	85 억		86044	N	N	0	N	00	N
64	20240619	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-20	5	-0.40	13536850	2686	18.97	5040	5060	5020	6570	3550	5060	5039.78	0.55	0	-236	5113	5086	5043	5016	4973	5100	5030	86	1510	500	3640	10	1	15702890	791	7.60	0.41	12	0.02	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5460	-7.69	20240418	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.69	N	017480	500	85 억		86044	N	N	0	N	00	N
65	20240619	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-20	5	-0.40	1179200	234	1.65	5040	5040	5020	6570	3550	5060	5039.32	0.55	0	-48	5113	5086	5043	5016	4973	5100	5030	86	1510	500	3640	10	1	15702890	791	7.60	0.41	12	0.00	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5460	-7.69	20240418	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.69	N	017480	500	85 억		86044	N	N	0	N	00	N
66	20240618	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	71103840	14158	135.44	5050	5070	5000	6560	3540	5050	5022.17	0.55	0	-548	5216	5132	5066	4982	4916	5175	5025	86	1510	500	3630	10	1	15702890	795	7.63	0.41	12	0.09	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5460	-7.33	20240418	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.69	N	017480	500	85 억		86592	N	N	0	N	00	N
67	20240618	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	68893770	13721	131.26	5050	5070	5000	6560	3540	5050	5021.05	0.55	0	-548	5216	5132	5066	4982	4916	5175	5025	86	1510	500	3630	10	1	15702890	795	7.63	0.41	12	0.09	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5460	-7.33	20240418	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.69	N	017480	500	85 억		86592	N	N	0	N	00	N
68	20240618	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-50	5	-0.99	51803110	10316	98.69	5050	5070	5000	6560	3540	5050	5021.63	0.55	0	-393	5216	5132	5066	4982	4916	5175	5025	86	1510	500	3630	10	1	15702890	785	7.54	0.40	12	0.07	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5460	-8.42	20240418	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.69	N	017480	500	85 억		86592	N	N	0	N	00	N
69	20240618	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-20	5	-0.40	23831310	4735	45.30	5050	5070	5010	6560	3540	5050	5033.01	0.55	0	-398	5216	5132	5066	4982	4916	5175	5025	86	1510	500	3630	10	1	15702890	790	7.59	0.40	12	0.03	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5460	-7.88	20240418	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.69	N	017480	500	85 억		86592	N	N	0	N	00	N
70	20240618	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	21597460	4291	41.05	5050	5070	5010	6560	3540	5050	5033.20	0.55	0	-331	5216	5132	5066	4982	4916	5175	5025	86	1510	500	3630	10	1	15702890	791	7.60	0.41	12	0.03	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5460	-7.69	20240418	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.69	N	017480	500	85 억		86592	N	N	0	N	00	N
71	20240618	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	13598480	2699	25.82	5050	5070	5010	6560	3540	5050	5038.34	0.55	0	-307	5216	5132	5066	4982	4916	5175	5025	86	1510	500	3630	10	1	15702890	793	7.62	0.41	12	0.02	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5460	-7.51	20240418	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.69	N	017480	500	85 억		86592	N	N	0	N	00	N
72	20240618	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	7645060	1520	14.54	5050	5070	5010	6560	3540	5050	5029.64	0.55	0	-81	5216	5132	5066	4982	4916	5175	5025	86	1510	500	3630	10	1	15702890	793	7.62	0.41	12	0.01	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5460	-7.51	20240418	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.69	N	017480	500	85 억		86592	N	N	0	N	00	N
73	20240618	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	1625930	322	3.08	5050	5050	5040	6560	3540	5050	5049.47	0.55	0	-62	5216	5132	5066	4982	4916	5175	5025	86	1510	500	3630	10	1	15702890	793	7.62	0.41	12	0.00	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5460	-7.51	20240418	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.69	N	017480	500	85 억		86592	N	N	0	N	00	N
74	20240617	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	52629710	10432	172.26	5020	5150	5000	6590	3550	5070	5045.02	0.55	0	10	5110	5090	5060	5040	5010	5100	5050	86	1520	500	3650	10	1	15702890	793	7.62	0.41	12	0.07	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5460	-7.51	20240418	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.75	N	017480	500	85 억		86575	N	N	0	N	00	N
75	20240617	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	50537010	10018	165.42	5020	5150	5000	6590	3550	5070	5044.62	0.55	0	71	5110	5090	5060	5040	5010	5100	5050	86	1520	500	3650	10	1	15702890	793	7.62	0.41	12	0.06	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5460	-7.51	20240418	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.75	N	017480	500	85 억		86575	N	N	0	N	00	N
76	20240617	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-30	5	-0.59	42733450	8472	139.89	5020	5150	5000	6590	3550	5070	5044.08	0.55	0	-70	5110	5090	5060	5040	5010	5100	5050	86	1520	500	3650	10	1	15702890	791	7.60	0.41	12	0.05	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5460	-7.69	20240418	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.75	N	017480	500	85 억		86575	N	N	0	N	00	N
77	20240617	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	33125660	6570	108.49	5020	5150	5000	6590	3550	5070	5041.95	0.55	0	-505	5110	5090	5060	5040	5010	5100	5050	86	1520	500	3650	10	1	15702890	796	7.65	0.41	12	0.04	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.75	N	017480	500	85 억		86575	N	N	0	N	00	N
78	20240617	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	25304180	5032	83.09	5020	5090	5000	6590	3550	5070	5028.64	0.55	0	-177	5110	5090	5060	5040	5010	5100	5050	86	1520	500	3650	10	1	15702890	793	7.62	0.41	12	0.03	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5460	-7.51	20240418	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.75	N	017480	500	85 억		86575	N	N	0	N	00	N
79	20240617	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-30	5	-0.59	16730350	3329	54.97	5020	5090	5000	6590	3550	5070	5025.62	0.55	0	-106	5110	5090	5060	5040	5010	5100	5050	86	1520	500	3650	10	1	15702890	791	7.60	0.41	12	0.02	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5460	-7.69	20240418	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.75	N	017480	500	85 억		86575	N	N	0	N	00	N
80	20240617	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	13908170	2769	45.72	5020	5090	5000	6590	3550	5070	5022.80	0.55	0	-82	5110	5090	5060	5040	5010	5100	5050	86	1520	500	3650	10	1	15702890	793	7.62	0.41	12	0.02	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5460	-7.51	20240418	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.75	N	017480	500	85 억		86575	N	N	0	N	00	N
81	20240617	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	20	2	0.39	2189200	435	7.18	5020	5090	5020	6590	3550	5070	5032.56	0.55	0	-71	5110	5090	5060	5040	5010	5100	5050	86	1520	500	3650	10	1	15702890	799	7.68	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5460	-6.78	20240418	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.75	N	017480	500	85 억		86575	N	N	0	N	00	N
82	20240614	160250	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	27731610	5492	15.71	5060	5080	5030	6570	3550	5060	5049.46	0.55	0	-400	5280	5170	5070	4960	4860	5120	4910	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.75	N	017480	500	85 억		86975	N	N	0	N	00	N
83	20240614	150250	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	26614880	5271	15.07	5060	5080	5030	6570	3550	5060	5049.30	0.55	0	-360	5280	5170	5070	4960	4860	5120	4910	86	1510	500	3640	10	1	15702890	795	7.63	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5460	-7.33	20240418	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.75	N	017480	500	85 억		86975	N	N	0	N	00	N
84	20240614	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	16770110	3320	9.49	5060	5080	5030	6570	3550	5060	5051.24	0.55	0	-352	5280	5170	5070	4960	4860	5120	4910	86	1510	500	3640	10	1	15702890	795	7.63	0.41	12	0.02	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5460	-7.33	20240418	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.75	N	017480	500	85 억		86975	N	N	0	N	00	N
85	20240614	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	15884210	3145	8.99	5060	5080	5030	6570	3550	5060	5050.62	0.55	0	-177	5280	5170	5070	4960	4860	5120	4910	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.02	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.75	N	017480	500	85 억		86975	N	N	0	N	00	N
86	20240614	120251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	14236450	2820	8.06	5060	5080	5030	6570	3550	5060	5048.39	0.55	0	-102	5280	5170	5070	4960	4860	5120	4910	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.02	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.75	N	017480	500	85 억		86975	N	N	0	N	00	N
87	20240614	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	20	2	0.40	13704080	2715	7.76	5060	5080	5030	6570	3550	5060	5047.54	0.55	0	-102	5280	5170	5070	4960	4860	5120	4910	86	1510	500	3640	10	1	15702890	798	7.66	0.41	12	0.02	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5460	-6.96	20240418	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.75	N	017480	500	85 억		86975	N	N	0	N	00	N
88	20240614	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-20	5	-0.40	10363440	2055	5.88	5060	5060	5030	6570	3550	5060	5043.04	0.55	0	-38	5280	5170	5070	4960	4860	5120	4910	86	1510	500	3640	10	1	15702890	791	7.60	0.41	12	0.01	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5460	-7.69	20240418	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.75	N	017480	500	85 억		86975	N	N	0	N	00	N
89	20240614	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	2261820	447	1.28	5060	5060	5060	6570	3550	5060	5060.00	0.55	0	-159	5280	5170	5070	4960	4860	5120	4910	86	1510	500	3640	10	1	15702890	795	7.63	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5460	-7.33	20240418	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.75	N	017480	500	85 억		86975	N	N	0	N	00	N
90	20240613	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-90	5	-1.75	175168525	34646	657.42	5160	5180	4970	6690	3610	5150	5055.89	0.55	0	195	5210	5180	5160	5130	5110	5170	5120	86	1540	500	3700	10	1	15702890	795	7.63	0.41	12	0.22	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5460	-7.33	20240418	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.75	N	017480	500	85 억		86788	N	N	0	N	00	N
91	20240613	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-100	5	-1.94	167787415	33186	629.72	5160	5180	4970	6690	3610	5150	5055.97	0.55	0	215	5210	5180	5160	5130	5110	5170	5120	86	1540	500	3700	10	1	15702890	793	7.62	0.41	12	0.21	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5460	-7.51	20240418	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.75	N	017480	500	85 억		86788	N	N	0	N	00	N
92	20240613	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-80	5	-1.55	147279935	29141	552.96	5160	5180	4970	6690	3610	5150	5054.05	0.55	0	1528	5210	5180	5160	5130	5110	5170	5120	86	1540	500	3700	10	1	15702890	796	7.65	0.41	12	0.19	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.75	N	017480	500	85 억		86788	N	N	0	N	00	N
93	20240613	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-100	5	-1.94	142364365	28168	534.50	5160	5180	4970	6690	3610	5150	5054.12	0.55	0	1726	5210	5180	5160	5130	5110	5170	5120	86	1540	500	3700	10	1	15702890	793	7.62	0.41	12	0.18	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5460	-7.51	20240418	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.75	N	017480	500	85 억		86788	N	N	0	N	00	N
94	20240613	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	0	3	0.00	19164510	3713	70.46	5160	5180	5150	6690	3610	5150	5161.46	0.55	0	-175	5210	5180	5160	5130	5110	5170	5120	86	1540	500	3700	10	1	15702890	809	7.77	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.75	N	017480	500	85 억		86788	N	N	0	N	00	N
95	20240613	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	10	2	0.19	12564250	2432	46.15	5160	5180	5150	6690	3610	5150	5166.22	0.55	0	-168	5210	5180	5160	5130	5110	5170	5120	86	1540	500	3700	10	1	15702890	810	7.78	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.75	N	017480	500	85 억		86788	N	N	0	N	00	N
96	20240613	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	30	2	0.58	10204340	1975	37.48	5160	5180	5150	6690	3610	5150	5166.75	0.55	0	-128	5210	5180	5160	5130	5110	5170	5120	86	1540	500	3700	10	1	15702890	813	7.81	0.42	12	0.01	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.75	N	017480	500	85 억		86788	N	N	0	N	00	N
97	20240613	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	10	2	0.19	103200	20	0.38	5160	5160	5160	6690	3610	5150	5160.00	0.55	0	-18	5210	5180	5160	5130	5110	5170	5120	86	1540	500	3700	10	1	15702890	810	7.78	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.75	N	017480	500	85 억		86788	N	N	0	N	00	N
98	20240612	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-20	5	-0.39	27215790	5270	83.74	5170	5190	5140	6720	3620	5170	5164.32	0.56	0	-525	5250	5210	5170	5130	5090	5190	5110	86	1550	500	3720	10	1	15702890	809	7.77	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.74	N	017480	500	85 억		87313	N	N	0	N	00	N
99	20240612	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-30	5	-0.58	26629410	5156	81.93	5170	5190	5140	6720	3620	5170	5164.74	0.56	0	-486	5250	5210	5170	5130	5090	5190	5110	86	1550	500	3720	10	1	15702890	807	7.75	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.74	N	017480	500	85 억		87313	N	N	0	N	00	N
100	20240612	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-10	5	-0.19	22128650	4282	68.04	5170	5190	5150	6720	3620	5170	5167.83	0.56	0	-390	5250	5210	5170	5130	5090	5190	5110	86	1550	500	3720	10	1	15702890	810	7.78	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.74	N	017480	500	85 억		87313	N	N	0	N	00	N
101	20240612	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-20	5	-0.39	12351910	2391	37.99	5170	5180	5150	6720	3620	5170	5166.00	0.56	0	-173	5250	5210	5170	5130	5090	5190	5110	86	1550	500	3720	10	1	15702890	809	7.77	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.74	N	017480	500	85 억		87313	N	N	0	N	00	N
102	20240612	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	0	3	0.00	11222900	2172	34.51	5170	5180	5150	6720	3620	5170	5167.08	0.56	0	-173	5250	5210	5170	5130	5090	5190	5110	86	1550	500	3720	10	1	15702890	812	7.80	0.42	12	0.01	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.74	N	017480	500	85 억		87313	N	N	0	N	00	N
103	20240612	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-20	5	-0.39	9593800	1857	29.51	5170	5180	5150	6720	3620	5170	5166.29	0.56	0	-171	5250	5210	5170	5130	5090	5190	5110	86	1550	500	3720	10	1	15702890	809	7.77	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.74	N	017480	500	85 억		87313	N	N	0	N	00	N
104	20240612	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	10	2	0.19	5928410	1147	18.23	5170	5180	5160	6720	3620	5170	5168.62	0.56	0	-152	5250	5210	5170	5130	5090	5190	5110	86	1550	500	3720	10	1	15702890	813	7.81	0.42	12	0.01	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.74	N	017480	500	85 억		87313	N	N	0	N	00	N
105	20240612	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	10	2	0.19	894710	173	2.75	5170	5180	5170	6720	3620	5170	5171.73	0.56	0	-88	5250	5210	5170	5130	5090	5190	5110	86	1550	500	3720	10	1	15702890	813	7.81	0.42	12	0.00	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.74	N	017480	500	85 억		87313	N	N	0	N	00	N
106	20240610	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	64243460	12340	61.25	5190	5250	5140	6770	3650	5210	5206.12	0.58	0	-2086	5323	5266	5183	5126	5043	5225	5085	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.08	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.74	N	017480	500	85 억		90503	N	N	0	N	00	N
107	20240610	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	10	2	0.19	57656340	11076	54.98	5190	5250	5140	6770	3650	5210	5205.52	0.58	0	-2090	5323	5266	5183	5126	5043	5225	5085	86	1560	500	3750	10	1	15702890	820	7.87	0.42	12	0.07	663.00	12441.00	5880	20230627	-11.22	4695	20230822	11.18	5460	-4.40	20240418	4740	10.13	20240126	5880	-11.22	20230627	4695	11.18	20230822	0.74	N	017480	500	85 억		90503	N	N	0	N	00	N
108	20240610	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	10	2	0.19	49912440	9590	47.60	5190	5250	5140	6770	3650	5210	5204.63	0.58	0	-1612	5323	5266	5183	5126	5043	5225	5085	86	1560	500	3750	10	1	15702890	820	7.87	0.42	12	0.06	663.00	12441.00	5880	20230627	-11.22	4695	20230822	11.18	5460	-4.40	20240418	4740	10.13	20240126	5880	-11.22	20230627	4695	11.18	20230822	0.74	N	017480	500	85 억		90503	N	N	0	N	00	N
109	20240610	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	30	2	0.58	47014760	9035	44.85	5190	5250	5140	6770	3650	5210	5203.63	0.58	0	-1612	5323	5266	5183	5126	5043	5225	5085	86	1560	500	3750	10	1	15702890	823	7.90	0.42	12	0.06	663.00	12441.00	5880	20230627	-10.88	4695	20230822	11.61	5460	-4.03	20240418	4740	10.55	20240126	5880	-10.88	20230627	4695	11.61	20230822	0.74	N	017480	500	85 억		90503	N	N	0	N	00	N
110	20240610	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	33555870	6460	32.07	5190	5220	5140	6770	3650	5210	5194.41	0.58	0	-1417	5323	5266	5183	5126	5043	5225	5085	86	1560	500	3750	10	1	15702890	817	7.84	0.42	12	0.04	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.74	N	017480	500	85 억		90503	N	N	0	N	00	N
111	20240610	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	26531390	5111	25.37	5190	5210	5140	6770	3650	5210	5191.04	0.58	0	-1417	5323	5266	5183	5126	5043	5225	5085	86	1560	500	3750	10	1	15702890	817	7.84	0.42	12	0.03	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.74	N	017480	500	85 억		90503	N	N	0	N	00	N
112	20240610	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-30	5	-0.58	9639540	1862	9.24	5190	5190	5140	6770	3650	5210	5176.98	0.58	0	-1029	5323	5266	5183	5126	5043	5225	5085	86	1560	500	3750	10	1	15702890	813	7.81	0.42	12	0.01	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.74	N	017480	500	85 억		90503	N	N	0	N	00	N
113	20240610	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-70	5	-1.34	2087500	405	2.01	5190	5190	5140	6770	3650	5210	5154.32	0.58	0	-367	5323	5266	5183	5126	5043	5225	5085	86	1560	500	3750	10	1	15702890	807	7.75	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.74	N	017480	500	85 억		90503	N	N	0	N	00	N
114	20240607	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-30	5	-0.57	101017780	19511	37.14	5230	5240	5100	6810	3670	5240	5177.40	0.57	0	396	5453	5346	5233	5126	5013	5400	5180	86	1570	500	3770	10	1	15702890	818	7.86	0.42	12	0.12	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.75	N	017480	500	85 억		90059	N	N	0	N	00	N
115	20240607	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-70	5	-1.34	92960340	17955	34.18	5230	5240	5100	6810	3670	5240	5177.41	0.57	0	514	5453	5346	5233	5126	5013	5400	5180	86	1570	500	3770	10	1	15702890	812	7.80	0.42	12	0.11	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.75	N	017480	500	85 억		90059	N	N	0	N	00	N
116	20240607	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-20	5	-0.38	51791380	9974	18.99	5230	5240	5170	6810	3670	5240	5192.64	0.57	0	-689	5453	5346	5233	5126	5013	5400	5180	86	1570	500	3770	10	1	15702890	820	7.87	0.42	12	0.06	663.00	12441.00	5880	20230627	-11.22	4695	20230822	11.18	5460	-4.40	20240418	4740	10.13	20240126	5880	-11.22	20230627	4695	11.18	20230822	0.75	N	017480	500	85 억		90059	N	N	0	N	00	N
117	20240607	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-40	5	-0.76	48617000	9364	17.83	5230	5240	5170	6810	3670	5240	5191.91	0.57	0	-557	5453	5346	5233	5126	5013	5400	5180	86	1570	500	3770	10	1	15702890	817	7.84	0.42	12	0.06	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.75	N	017480	500	85 억		90059	N	N	0	N	00	N
118	20240607	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-60	5	-1.15	46042750	8868	16.88	5230	5240	5170	6810	3670	5240	5192.01	0.57	0	-537	5453	5346	5233	5126	5013	5400	5180	86	1570	500	3770	10	1	15702890	813	7.81	0.42	12	0.06	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.75	N	017480	500	85 억		90059	N	N	0	N	00	N
119	20240607	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-40	5	-0.76	22759910	4378	8.33	5230	5240	5170	6810	3670	5240	5198.70	0.57	0	-402	5453	5346	5233	5126	5013	5400	5180	86	1570	500	3770	10	1	15702890	817	7.84	0.42	12	0.03	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.75	N	017480	500	85 억		90059	N	N	0	N	00	N
120	20240607	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-50	5	-0.95	6927180	1331	2.53	5230	5240	5190	6810	3670	5240	5204.49	0.57	0	-179	5453	5346	5233	5126	5013	5400	5180	86	1570	500	3770	10	1	15702890	815	7.83	0.42	12	0.01	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.75	N	017480	500	85 억		90059	N	N	0	N	00	N
121	20240607	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-20	5	-0.38	664320	127	0.24	5230	5240	5220	6810	3670	5240	5230.87	0.57	0	-78	5453	5346	5233	5126	5013	5400	5180	86	1570	500	3770	10	1	15702890	820	7.87	0.42	12	0.00	663.00	12441.00	5880	20230627	-11.22	4695	20230822	11.18	5460	-4.40	20240418	4740	10.13	20240126	5880	-11.22	20230627	4695	11.18	20230822	0.75	N	017480	500	85 억		90059	N	N	0	N	00	N
122	20240605	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	50	2	0.96	274745260	52520	203.20	5170	5340	5120	6740	3640	5190	5231.21	0.56	0	2506	5296	5242	5166	5112	5036	5205	5075	86	1550	500	3730	10	1	15702890	823	7.90	0.42	12	0.33	663.00	12441.00	5880	20230627	-10.88	4695	20230822	11.61	5460	-4.03	20240418	4740	10.55	20240126	5880	-10.88	20230627	4695	11.61	20230822	0.73	N	017480	500	85 억		87630	N	N	0	N	00	N
123	20240605	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	10	2	0.19	259776970	49653	192.10	5170	5340	5120	6740	3640	5190	5231.86	0.56	0	2369	5296	5242	5166	5112	5036	5205	5075	86	1550	500	3730	10	1	15702890	817	7.84	0.42	12	0.32	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.73	N	017480	500	85 억		87630	N	N	0	N	00	N
124	20240605	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	10	2	0.19	245850250	46971	181.73	5170	5340	5120	6740	3640	5190	5234.10	0.56	0	2381	5296	5242	5166	5112	5036	5205	5075	86	1550	500	3730	10	1	15702890	817	7.84	0.42	12	0.30	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.73	N	017480	500	85 억		87630	N	N	0	N	00	N
125	20240605	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	40	2	0.77	215138210	41037	158.77	5170	5340	5120	6740	3640	5190	5242.56	0.56	0	1790	5296	5242	5166	5112	5036	5205	5075	86	1550	500	3730	10	1	15702890	821	7.89	0.42	12	0.26	663.00	12441.00	5880	20230627	-11.05	4695	20230822	11.40	5460	-4.21	20240418	4740	10.34	20240126	5880	-11.05	20230627	4695	11.40	20230822	0.73	N	017480	500	85 억		87630	N	N	0	N	00	N
126	20240605	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-60	5	-1.16	33713880	6522	25.23	5170	5200	5130	6740	3640	5190	5169.21	0.56	0	-587	5296	5242	5166	5112	5036	5205	5075	86	1550	500	3730	10	1	15702890	806	7.74	0.41	12	0.04	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.73	N	017480	500	85 억		87630	N	N	0	N	00	N
127	20240605	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-10	5	-0.19	33005160	6384	24.70	5170	5200	5140	6740	3640	5190	5169.93	0.56	0	-585	5296	5242	5166	5112	5036	5205	5075	86	1550	500	3730	10	1	15702890	813	7.81	0.42	12	0.04	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.73	N	017480	500	85 억		87630	N	N	0	N	00	N
128	20240605	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-30	5	-0.58	14405270	2797	10.82	5170	5190	5140	6740	3640	5190	5150.04	0.56	0	-119	5296	5242	5166	5112	5036	5205	5075	86	1550	500	3730	10	1	15702890	810	7.78	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.73	N	017480	500	85 억		87630	N	N	0	N	00	N
129	20240605	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-10	5	-0.19	1035750	200	0.77	5170	5180	5170	6740	3640	5190	5177.84	0.56	0	-129	5296	5242	5166	5112	5036	5205	5075	86	1550	500	3730	10	1	15702890	813	7.81	0.42	12	0.00	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.73	N	017480	500	85 억		87630	N	N	0	N	00	N
130	20240604	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-30	5	-0.57	133268620	25847	95.14	5200	5220	5090	6780	3660	5220	5156.06	0.56	0	-299	5366	5292	5156	5082	4946	5330	5120	86	1560	500	3750	10	1	15702890	815	7.83	0.42	12	0.16	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.74	N	017480	500	85 억		87842	N	N	0	N	00	N
131	20240604	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-110	5	-2.11	116600440	22618	83.25	5200	5220	5090	6780	3660	5220	5155.20	0.56	0	1566	5366	5292	5156	5082	4946	5330	5120	86	1560	500	3750	10	1	15702890	802	7.71	0.41	12	0.14	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.74	N	017480	500	85 억		87842	N	N	0	N	00	N
132	20240604	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-50	5	-0.96	101946430	19751	72.70	5200	5220	5100	6780	3660	5220	5161.58	0.56	0	566	5366	5292	5156	5082	4946	5330	5120	86	1560	500	3750	10	1	15702890	812	7.80	0.42	12	0.13	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.74	N	017480	500	85 억		87842	N	N	0	N	00	N
133	20240604	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-30	5	-0.57	60786050	11728	43.17	5200	5220	5150	6780	3660	5220	5182.98	0.56	0	605	5366	5292	5156	5082	4946	5330	5120	86	1560	500	3750	10	1	15702890	815	7.83	0.42	12	0.07	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.74	N	017480	500	85 억		87842	N	N	0	N	00	N
134	20240604	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-30	5	-0.57	50770160	9790	36.04	5200	5220	5160	6780	3660	5220	5185.92	0.56	0	523	5366	5292	5156	5082	4946	5330	5120	86	1560	500	3750	10	1	15702890	815	7.83	0.42	12	0.06	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.74	N	017480	500	85 억		87842	N	N	0	N	00	N
135	20240604	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-30	5	-0.57	47326370	9127	33.59	5200	5220	5160	6780	3660	5220	5185.31	0.56	0	523	5366	5292	5156	5082	4946	5330	5120	86	1560	500	3750	10	1	15702890	815	7.83	0.42	12	0.06	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.74	N	017480	500	85 억		87842	N	N	0	N	00	N
136	20240604	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	0	3	0.00	22689200	4370	16.09	5200	5220	5160	6780	3660	5220	5192.03	0.56	0	-106	5366	5292	5156	5082	4946	5330	5120	86	1560	500	3750	10	1	15702890	820	7.87	0.42	12	0.03	663.00	12441.00	5880	20230627	-11.22	4695	20230822	11.18	5460	-4.40	20240418	4740	10.13	20240126	5880	-11.22	20230627	4695	11.18	20230822	0.74	N	017480	500	85 억		87842	N	N	0	N	00	N
137	20240604	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-10	5	-0.19	1134710	218	0.80	5200	5210	5190	6780	3660	5220	5205.02	0.56	0	-108	5366	5292	5156	5082	4946	5330	5120	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.00	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.74	N	017480	500	85 억		87842	N	N	0	N	00	N
138	20240603	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	140	2	2.76	136854590	26552	337.90	5040	5230	5020	6600	3560	5080	5154.21	0.56	0	188	5233	5156	5093	5016	4953	5125	4985	86	1520	500	3650	10	1	15702890	820	7.87	0.42	12	0.17	663.00	12441.00	5880	20230627	-11.22	4695	20230822	11.18	5460	-4.40	20240418	4740	10.13	20240126	5880	-11.22	20230627	4695	11.18	20230822	0.74	N	017480	500	85 억		87758	N	N	0	N	00	N
139	20240603	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	130	2	2.56	132644700	25745	327.63	5040	5230	5020	6600	3560	5080	5152.25	0.56	0	101	5233	5156	5093	5016	4953	5125	4985	86	1520	500	3650	10	1	15702890	818	7.86	0.42	12	0.16	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.74	N	017480	500	85 억		87758	N	N	0	N	00	N
140	20240603	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	90	2	1.77	123445800	23974	305.09	5040	5230	5020	6600	3560	5080	5149.15	0.56	0	149	5233	5156	5093	5016	4953	5125	4985	86	1520	500	3650	10	1	15702890	812	7.80	0.42	12	0.15	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.74	N	017480	500	85 억		87758	N	N	0	N	00	N
141	20240603	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	100	2	1.97	94151870	18330	233.27	5040	5230	5020	6600	3560	5080	5136.49	0.56	0	-214	5233	5156	5093	5016	4953	5125	4985	86	1520	500	3650	10	1	15702890	813	7.81	0.42	12	0.12	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.74	N	017480	500	85 억		87758	N	N	0	N	00	N
142	20240603	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	130	2	2.56	86543030	16857	214.52	5040	5230	5020	6600	3560	5080	5133.95	0.56	0	-110	5233	5156	5093	5016	4953	5125	4985	86	1520	500	3650	10	1	15702890	818	7.86	0.42	12	0.11	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.74	N	017480	500	85 억		87758	N	N	0	N	00	N
143	20240603	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	120	2	2.36	56155290	10978	139.70	5040	5200	5020	6600	3560	5080	5115.26	0.56	0	-538	5233	5156	5093	5016	4953	5125	4985	86	1520	500	3650	10	1	15702890	817	7.84	0.42	12	0.07	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.74	N	017480	500	85 억		87758	N	N	0	N	00	N
144	20240603	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	0	3	0.00	4768460	941	11.98	5040	5100	5040	6600	3560	5080	5067.44	0.56	0	13	5233	5156	5093	5016	4953	5125	4985	86	1520	500	3650	10	1	15702890	798	7.66	0.41	12	0.01	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5460	-6.96	20240418	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.74	N	017480	500	85 억		87758	N	N	0	N	00	N
145	20240603	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-40	5	-0.79	897120	178	2.27	5040	5040	5040	6600	3560	5080	5040.00	0.56	0	-35	5233	5156	5093	5016	4953	5125	4985	86	1520	500	3650	10	1	15702890	791	7.60	0.41	12	0.00	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5460	-7.69	20240418	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.74	N	017480	500	85 억		87758	N	N	0	N	00	N