KissMeData/452280/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	161352	57	100.00	KOSDAQ		금속	N	N	N	N		N	11330	-120	5	-1.05	16654312790	1420483	114.94	11450	12130	11280	14880	8020	11450	11725.67	0.19	0	11089	12850	12150	11800	11100	10750	11975	10925	85	3430	500	7090	10	1	17002500	1926	32.84	3.51	12	8.35	345.00	3230.00	20650	20231127	-45.13	5410	20240419	109.43	14600	-22.40	20240523	5410	109.43	20240419	20650	-45.13	20231127	5410	109.43	20240419	1.15	N	452280	500	85 억		31696	N	N	0	N	00	N
3	20240628	151408	57	100.00	KOSDAQ		금속	N	N	N	N		N	11380	-70	5	-0.61	16127180110	1373959	111.17	11450	12130	11280	14880	8020	11450	11737.77	0.19	0	811	12850	12150	11800	11100	10750	11975	10925	85	3430	500	7090	10	1	17002500	1935	32.99	3.52	12	8.08	345.00	3230.00	20650	20231127	-44.89	5410	20240419	110.35	14600	-22.05	20240523	5410	110.35	20240419	20650	-44.89	20231127	5410	110.35	20240419	1.15	N	452280	500	85 억		31696	N	N	0	N	00	N
4	20240628	141405	57	100.00	KOSDAQ		금속	N	N	N	N		N	11500	50	2	0.44	15078866660	1282407	103.77	11450	12130	11280	14880	8020	11450	11758.28	0.19	0	-20328	12850	12150	11800	11100	10750	11975	10925	85	3430	500	7090	10	1	17002500	1955	33.33	3.56	12	7.54	345.00	3230.00	20650	20231127	-44.31	5410	20240419	112.57	14600	-21.23	20240523	5410	112.57	20240419	20650	-44.31	20231127	5410	112.57	20240419	1.15	N	452280	500	85 억		31696	N	N	0	N	00	N
5	20240628	131406	57	100.00	KOSDAQ		금속	N	N	N	N		N	11550	100	2	0.87	13849121100	1175886	95.15	11450	12130	11280	14880	8020	11450	11777.64	0.19	0	-25412	12850	12150	11800	11100	10750	11975	10925	85	3430	500	7090	10	1	17002500	1964	33.48	3.58	12	6.92	345.00	3230.00	20650	20231127	-44.07	5410	20240419	113.49	14600	-20.89	20240523	5410	113.49	20240419	20650	-44.07	20231127	5410	113.49	20240419	1.15	N	452280	500	85 억		31696	N	N	0	N	00	N
6	20240628	121401	57	100.00	KOSDAQ		금속	N	N	N	N		N	11520	70	2	0.61	5682306220	488854	39.56	11450	11880	11280	14880	8020	11450	11623.77	0.19	0	19314	12850	12150	11800	11100	10750	11975	10925	85	3430	500	7090	10	1	17002500	1959	33.39	3.57	12	2.88	345.00	3230.00	20650	20231127	-44.21	5410	20240419	112.94	14600	-21.10	20240523	5410	112.94	20240419	20650	-44.21	20231127	5410	112.94	20240419	1.15	N	452280	500	85 억		31696	N	N	0	N	00	N
7	20240628	111338	57	100.00	KOSDAQ		금속	N	N	N	N		N	11580	130	2	1.14	5092635330	437563	35.41	11450	11880	11280	14880	8020	11450	11638.69	0.19	0	18386	12850	12150	11800	11100	10750	11975	10925	85	3430	500	7090	10	1	17002500	1969	33.57	3.59	12	2.57	345.00	3230.00	20650	20231127	-43.92	5410	20240419	114.05	14600	-20.68	20240523	5410	114.05	20240419	20650	-43.92	20231127	5410	114.05	20240419	1.15	N	452280	500	85 억		31696	N	N	0	N	00	N
8	20240628	101335	57	100.00	KOSDAQ		금속	N	N	N	N		N	11730	280	2	2.45	3890381600	334779	27.09	11450	11880	11280	14880	8020	11450	11620.81	0.19	0	14360	12850	12150	11800	11100	10750	11975	10925	85	3430	500	7090	10	1	17002500	1994	34.00	3.63	12	1.97	345.00	3230.00	20650	20231127	-43.20	5410	20240419	116.82	14600	-19.66	20240523	5410	116.82	20240419	20650	-43.20	20231127	5410	116.82	20240419	1.15	N	452280	500	85 억		31696	N	N	0	N	00	N
9	20240628	091340	57	100.00	KOSDAQ		금속	N	N	N	N		N	11750	300	2	2.62	2169751950	186230	15.07	11450	11880	11280	14880	8020	11450	11651.06	0.19	0	10136	12850	12150	11800	11100	10750	11975	10925	85	3430	500	7090	10	1	17002500	1998	34.06	3.64	12	1.10	345.00	3230.00	20650	20231127	-43.10	5410	20240419	117.19	14600	-19.52	20240523	5410	117.19	20240419	20650	-43.10	20231127	5410	117.19	20240419	1.15	N	452280	500	85 억		31696	N	N	0	N	00	N
10	20240627	161328	57	100.00	KOSDAQ		금속	N	N	N	N		N	11450	-1070	5	-8.55	14492763810	1211134	17.21	12270	12500	11450	16270	8770	12520	11967.31	0.06	0	23572	13953	13236	12673	11956	11393	13595	12315	85	3750	500	7760	10	1	17002500	1947	33.19	3.54	12	7.12	345.00	3230.00	20650	20231127	-44.55	5410	20240419	111.65	14600	-21.58	20240523	5410	111.65	20240419	20650	-44.55	20231127	5410	111.65	20240419	1.08	N	452280	500	85 억		10244	N	N	0	N	00	N
11	20240627	151335	57	100.00	KOSDAQ		금속	N	N	N	N		N	11630	-890	5	-7.11	13600631170	1133505	16.11	12270	12500	11550	16270	8770	12520	11998.31	0.06	0	5775	13953	13236	12673	11956	11393	13595	12315	85	3750	500	7760	10	1	17002500	1977	33.71	3.60	12	6.67	345.00	3230.00	20650	20231127	-43.68	5410	20240419	114.97	14600	-20.34	20240523	5410	114.97	20240419	20650	-43.68	20231127	5410	114.97	20240419	1.08	N	452280	500	85 억		10244	N	N	0	N	00	N
12	20240627	141333	57	100.00	KOSDAQ		금속	N	N	N	N		N	11730	-790	5	-6.31	11995487380	995729	14.15	12270	12500	11610	16270	8770	12520	12046.50	0.06	0	2297	13953	13236	12673	11956	11393	13595	12315	85	3750	500	7760	10	1	17002500	1994	34.00	3.63	12	5.86	345.00	3230.00	20650	20231127	-43.20	5410	20240419	116.82	14600	-19.66	20240523	5410	116.82	20240419	20650	-43.20	20231127	5410	116.82	20240419	1.08	N	452280	500	85 억		10244	N	N	0	N	00	N
13	20240627	131333	57	100.00	KOSDAQ		금속	N	N	N	N		N	11860	-660	5	-5.27	10206021920	843167	11.98	12270	12500	11750	16270	8770	12520	12103.93	0.06	0	-1612	13953	13236	12673	11956	11393	13595	12315	85	3750	500	7760	10	1	17002500	2016	34.38	3.67	12	4.96	345.00	3230.00	20650	20231127	-42.57	5410	20240419	119.22	14600	-18.77	20240523	5410	119.22	20240419	20650	-42.57	20231127	5410	119.22	20240419	1.08	N	452280	500	85 억		10244	N	N	0	N	00	N
14	20240627	121335	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	-620	5	-4.95	8644105310	711319	10.11	12270	12500	11900	16270	8770	12520	12151.74	0.06	0	-4941	13953	13236	12673	11956	11393	13595	12315	85	3750	500	7760	10	1	17002500	2023	34.49	3.68	12	4.18	345.00	3230.00	20650	20231127	-42.37	5410	20240419	119.96	14600	-18.49	20240523	5410	119.96	20240419	20650	-42.37	20231127	5410	119.96	20240419	1.08	N	452280	500	85 억		10244	N	N	0	N	00	N
15	20240627	111335	57	100.00	KOSDAQ		금속	N	N	N	N		N	12100	-420	5	-3.35	7121962690	585086	8.31	12270	12500	11950	16270	8770	12520	12171.95	0.06	0	16903	13953	13236	12673	11956	11393	13595	12315	85	3750	500	7760	10	1	17002500	2057	35.07	3.75	12	3.44	345.00	3230.00	20650	20231127	-41.40	5410	20240419	123.66	14600	-17.12	20240523	5410	123.66	20240419	20650	-41.40	20231127	5410	123.66	20240419	1.08	N	452280	500	85 억		10244	N	N	0	N	00	N
16	20240627	101334	57	100.00	KOSDAQ		금속	N	N	N	N		N	12240	-280	5	-2.24	6036918850	495552	7.04	12270	12500	11950	16270	8770	12520	12181.58	0.06	0	10098	13953	13236	12673	11956	11393	13595	12315	85	3750	500	7760	10	1	17002500	2081	35.48	3.79	12	2.91	345.00	3230.00	20650	20231127	-40.73	5410	20240419	126.25	14600	-16.16	20240523	5410	126.25	20240419	20650	-40.73	20231127	5410	126.25	20240419	1.08	N	452280	500	85 억		10244	N	N	0	N	00	N
17	20240627	091335	57	100.00	KOSDAQ		금속	N	N	N	N		N	11990	-530	5	-4.23	3128633860	255962	3.64	12270	12500	11970	16270	8770	12520	12221.96	0.06	0	-8465	13953	13236	12673	11956	11393	13595	12315	85	3750	500	7760	10	1	17002500	2039	34.75	3.71	12	1.51	345.00	3230.00	20650	20231127	-41.94	5410	20240419	121.63	14600	-17.88	20240523	5410	121.63	20240419	20650	-41.94	20231127	5410	121.63	20240419	1.08	N	452280	500	85 억		10244	N	N	0	N	00	N
18	20240626	161329	57	100.00	KOSDAQ		금속	N	N	N	N		N	12520	220	2	1.79	89485256890	6998235	98.91	12400	13390	12110	15990	8610	12300	12787.38	0.12	0	-14183	13826	13062	12116	11352	10406	13445	11735	85	3690	500	7620	10	1	17002500	2129	36.29	3.88	12	41.16	345.00	3230.00	20650	20231127	-39.37	5410	20240419	131.42	14600	-14.25	20240523	5410	131.42	20240419	20650	-39.37	20231127	5410	131.42	20240419	1.06	N	452280	500	85 억		20644	N	N	0	N	00	N
19	20240626	151334	57	100.00	KOSDAQ		금속	N	N	N	N		N	12500	200	2	1.63	88474629500	6917334	97.77	12400	13390	12110	15990	8610	12300	12790.29	0.12	0	-11225	13826	13062	12116	11352	10406	13445	11735	85	3690	500	7620	10	1	17002500	2125	36.23	3.87	12	40.68	345.00	3230.00	20650	20231127	-39.47	5410	20240419	131.05	14600	-14.38	20240523	5410	131.05	20240419	20650	-39.47	20231127	5410	131.05	20240419	1.06	N	452280	500	85 억		20644	N	N	0	N	00	N
20	20240626	141330	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	190	2	1.54	85306096700	6663906	94.19	12400	13390	12110	15990	8610	12300	12801.22	0.12	0	-16252	13826	13062	12116	11352	10406	13445	11735	85	3690	500	7620	10	1	17002500	2124	36.20	3.87	12	39.19	345.00	3230.00	20650	20231127	-39.52	5410	20240419	130.87	14600	-14.45	20240523	5410	130.87	20240419	20650	-39.52	20231127	5410	130.87	20240419	1.06	N	452280	500	85 억		20644	N	N	0	N	00	N
21	20240626	131330	57	100.00	KOSDAQ		금속	N	N	N	N		N	12700	400	2	3.25	82273146660	6422839	90.78	12400	13390	12110	15990	8610	12300	12809.48	0.12	0	-21154	13826	13062	12116	11352	10406	13445	11735	85	3690	500	7620	10	1	17002500	2159	36.81	3.93	12	37.78	345.00	3230.00	20650	20231127	-38.50	5410	20240419	134.75	14600	-13.01	20240523	5410	134.75	20240419	20650	-38.50	20231127	5410	134.75	20240419	1.06	N	452280	500	85 억		20644	N	N	0	N	00	N
22	20240626	121328	57	100.00	KOSDAQ		금속	N	N	N	N		N	12800	500	2	4.07	78915355530	6157831	87.03	12400	13390	12110	15990	8610	12300	12815.46	0.12	0	-21473	13826	13062	12116	11352	10406	13445	11735	85	3690	500	7620	10	1	17002500	2176	37.10	3.96	12	36.22	345.00	3230.00	20650	20231127	-38.01	5410	20240419	136.60	14600	-12.33	20240523	5410	136.60	20240419	20650	-38.01	20231127	5410	136.60	20240419	1.06	N	452280	500	85 억		20644	N	N	0	N	00	N
23	20240626	111331	57	100.00	KOSDAQ		금속	N	N	N	N		N	12500	200	2	1.63	67748270830	5286930	74.72	12400	13390	12110	15990	8610	12300	12814.30	0.12	0	-18193	13826	13062	12116	11352	10406	13445	11735	85	3690	500	7620	10	1	17002500	2125	36.23	3.87	12	31.10	345.00	3230.00	20650	20231127	-39.47	5410	20240419	131.05	14600	-14.38	20240523	5410	131.05	20240419	20650	-39.47	20231127	5410	131.05	20240419	1.06	N	452280	500	85 억		20644	N	N	0	N	00	N
24	20240626	101328	57	100.00	KOSDAQ		금속	N	N	N	N		N	12420	120	2	0.98	18424597990	1474028	20.83	12400	12950	12110	15990	8610	12300	12499.50	0.12	0	95	13826	13062	12116	11352	10406	13445	11735	85	3690	500	7620	10	1	17002500	2112	36.00	3.85	12	8.67	345.00	3230.00	20650	20231127	-39.85	5410	20240419	129.57	14600	-14.93	20240523	5410	129.57	20240419	20650	-39.85	20231127	5410	129.57	20240419	1.06	N	452280	500	85 억		20644	N	N	0	N	00	N
25	20240626	091332	57	100.00	KOSDAQ		금속	N	N	N	N		N	12760	460	2	3.74	10080931310	799522	11.30	12400	12950	12210	15990	8610	12300	12608.74	0.12	0	6123	13826	13062	12116	11352	10406	13445	11735	85	3690	500	7620	10	1	17002500	2170	36.99	3.95	12	4.70	345.00	3230.00	20650	20231127	-38.21	5410	20240419	135.86	14600	-12.60	20240523	5410	135.86	20240419	20650	-38.21	20231127	5410	135.86	20240419	1.06	N	452280	500	85 억		20644	N	N	0	N	00	N
26	20240625	161327	57	100.00	KOSDAQ		금속	N	N	N	N		N	12300	450	2	3.80	84285010160	6898422	249.35	11580	12880	11170	15400	8300	11850	12218.00	0.03	0	1382	12843	12346	11853	11356	10863	12595	11605	85	3550	500	7340	10	1	17002500	2091	35.65	3.81	12	40.57	345.00	3230.00	20650	20231127	-40.44	5410	20240419	127.36	14600	-15.75	20240523	5410	127.36	20240419	20650	-40.44	20231127	5410	127.36	20240419	0.99	N	452280	500	85 억		4268	N	N	0	N	00	N
27	20240625	151326	57	100.00	KOSDAQ		금속	N	N	N	N		N	12160	310	2	2.62	82652058160	6765146	244.53	11580	12880	11170	15400	8300	11850	12217.35	0.03	0	-3172	12843	12346	11853	11356	10863	12595	11605	85	3550	500	7340	10	1	17002500	2068	35.25	3.76	12	39.79	345.00	3230.00	20650	20231127	-41.11	5410	20240419	124.77	14600	-16.71	20240523	5410	124.77	20240419	20650	-41.11	20231127	5410	124.77	20240419	0.99	N	452280	500	85 억		4268	N	N	0	N	00	N
28	20240625	141329	57	100.00	KOSDAQ		금속	N	N	N	N		N	12110	260	2	2.19	75550465210	6182934	223.49	11580	12880	11170	15400	8300	11850	12219.21	0.03	0	-21606	12843	12346	11853	11356	10863	12595	11605	85	3550	500	7340	10	1	17002500	2059	35.10	3.75	12	36.36	345.00	3230.00	20650	20231127	-41.36	5410	20240419	123.84	14600	-17.05	20240523	5410	123.84	20240419	20650	-41.36	20231127	5410	123.84	20240419	0.99	N	452280	500	85 억		4268	N	N	0	N	00	N
29	20240625	131329	57	100.00	KOSDAQ		금속	N	N	N	N		N	12090	240	2	2.03	70541611250	5764056	208.35	11580	12880	11170	15400	8300	11850	12238.21	0.03	0	-23099	12843	12346	11853	11356	10863	12595	11605	85	3550	500	7340	10	1	17002500	2056	35.04	3.74	12	33.90	345.00	3230.00	20650	20231127	-41.45	5410	20240419	123.48	14600	-17.19	20240523	5410	123.48	20240419	20650	-41.45	20231127	5410	123.48	20240419	0.99	N	452280	500	85 억		4268	N	N	0	N	00	N
30	20240625	121332	57	100.00	KOSDAQ		금속	N	N	N	N		N	12200	350	2	2.95	33984359470	2836647	102.53	11580	12440	11170	15400	8300	11850	11980.48	0.03	0	-22937	12843	12346	11853	11356	10863	12595	11605	85	3550	500	7340	10	1	17002500	2074	35.36	3.78	12	16.68	345.00	3230.00	20650	20231127	-40.92	5410	20240419	125.51	14600	-16.44	20240523	5410	125.51	20240419	20650	-40.92	20231127	5410	125.51	20240419	0.99	N	452280	500	85 억		4268	N	N	0	N	00	N
31	20240625	111330	57	100.00	KOSDAQ		금속	N	N	N	N		N	11450	-400	5	-3.38	6962360490	610799	22.08	11580	11750	11170	15400	8300	11850	11398.57	0.03	0	-368	12843	12346	11853	11356	10863	12595	11605	85	3550	500	7340	10	1	17002500	1947	33.19	3.54	12	3.59	345.00	3230.00	20650	20231127	-44.55	5410	20240419	111.65	14600	-21.58	20240523	5410	111.65	20240419	20650	-44.55	20231127	5410	111.65	20240419	0.99	N	452280	500	85 억		4268	N	N	0	N	00	N
32	20240625	101328	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	-630	5	-5.32	5569372520	487580	17.62	11580	11750	11170	15400	8300	11850	11422.24	0.03	0	-12958	12843	12346	11853	11356	10863	12595	11605	85	3550	500	7340	10	1	17002500	1908	32.52	3.47	12	2.87	345.00	3230.00	20650	20231127	-45.67	5410	20240419	107.39	14600	-23.15	20240523	5410	107.39	20240419	20650	-45.67	20231127	5410	107.39	20240419	0.99	N	452280	500	85 억		4268	N	N	0	N	00	N
33	20240625	091327	57	100.00	KOSDAQ		금속	N	N	N	N		N	11590	-260	5	-2.19	1634796850	140690	5.09	11580	11750	11450	15400	8300	11850	11619.40	0.03	0	2584	12843	12346	11853	11356	10863	12595	11605	85	3550	500	7340	10	1	17002500	1971	33.59	3.59	12	0.83	345.00	3230.00	20650	20231127	-43.87	5410	20240419	114.23	14600	-20.62	20240523	5410	114.23	20240419	20650	-43.87	20231127	5410	114.23	20240419	0.99	N	452280	500	85 억		4268	N	N	0	N	00	N
34	20240624	161327	57	100.00	KOSDAQ		금속	N	N	N	N		N	11850	20	2	0.17	32607405900	2743543	28.87	11660	12350	11360	15370	8290	11830	11885.32	0.20	0	-31617	13670	12750	11930	11010	10190	13210	11470	85	3540	500	7330	10	1	17002500	2015	34.35	3.67	12	16.14	345.00	3230.00	20650	20231127	-42.62	5410	20240419	119.04	14600	-18.84	20240523	5410	119.04	20240419	20650	-42.62	20231127	5410	119.04	20240419	0.84	N	452280	500	85 억		33162	N	N	0	N	00	N
35	20240624	151323	57	100.00	KOSDAQ		금속	N	N	N	N		N	11870	40	2	0.34	31756653040	2671731	28.12	11660	12350	11360	15370	8290	11830	11886.18	0.20	0	-28418	13670	12750	11930	11010	10190	13210	11470	85	3540	500	7330	10	1	17002500	2018	34.41	3.67	12	15.71	345.00	3230.00	20650	20231127	-42.52	5410	20240419	119.41	14600	-18.70	20240523	5410	119.41	20240419	20650	-42.52	20231127	5410	119.41	20240419	0.84	N	452280	500	85 억		33162	N	N	0	N	00	N
36	20240624	141324	57	100.00	KOSDAQ		금속	N	N	N	N		N	11810	-20	5	-0.17	29056604940	2444640	25.73	11660	12350	11360	15370	8290	11830	11885.86	0.20	0	-36588	13670	12750	11930	11010	10190	13210	11470	85	3540	500	7330	10	1	17002500	2008	34.23	3.66	12	14.38	345.00	3230.00	20650	20231127	-42.81	5410	20240419	118.30	14600	-19.11	20240523	5410	118.30	20240419	20650	-42.81	20231127	5410	118.30	20240419	0.84	N	452280	500	85 억		33162	N	N	0	N	00	N
37	20240624	131322	57	100.00	KOSDAQ		금속	N	N	N	N		N	11690	-140	5	-1.18	27600951780	2320664	24.42	11660	12350	11360	15370	8290	11830	11893.57	0.20	0	-35891	13670	12750	11930	11010	10190	13210	11470	85	3540	500	7330	10	1	17002500	1988	33.88	3.62	12	13.65	345.00	3230.00	20650	20231127	-43.39	5410	20240419	116.08	14600	-19.93	20240523	5410	116.08	20240419	20650	-43.39	20231127	5410	116.08	20240419	0.84	N	452280	500	85 억		33162	N	N	0	N	00	N
38	20240624	121324	57	100.00	KOSDAQ		금속	N	N	N	N		N	11840	10	2	0.08	25411121490	2134082	22.46	11660	12350	11360	15370	8290	11830	11907.31	0.20	0	-34929	13670	12750	11930	11010	10190	13210	11470	85	3540	500	7330	10	1	17002500	2013	34.32	3.67	12	12.55	345.00	3230.00	20650	20231127	-42.66	5410	20240419	118.85	14600	-18.90	20240523	5410	118.85	20240419	20650	-42.66	20231127	5410	118.85	20240419	0.84	N	452280	500	85 억		33162	N	N	0	N	00	N
39	20240624	111326	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	70	2	0.59	20925911470	1758029	18.50	11660	12350	11360	15370	8290	11830	11903.08	0.20	0	-39939	13670	12750	11930	11010	10190	13210	11470	85	3540	500	7330	10	1	17002500	2023	34.49	3.68	12	10.34	345.00	3230.00	20650	20231127	-42.37	5410	20240419	119.96	14600	-18.49	20240523	5410	119.96	20240419	20650	-42.37	20231127	5410	119.96	20240419	0.84	N	452280	500	85 억		33162	N	N	0	N	00	N
40	20240624	101324	57	100.00	KOSDAQ		금속	N	N	N	N		N	11480	-350	5	-2.96	5396700320	465678	4.90	11660	11860	11360	15370	8290	11830	11588.59	0.20	0	3600	13670	12750	11930	11010	10190	13210	11470	85	3540	500	7330	10	1	17002500	1952	33.28	3.55	12	2.74	345.00	3230.00	20650	20231127	-44.41	5410	20240419	112.20	14600	-21.37	20240523	5410	112.20	20240419	20650	-44.41	20231127	5410	112.20	20240419	0.84	N	452280	500	85 억		33162	N	N	0	N	00	N
41	20240624	091325	57	100.00	KOSDAQ		금속	N	N	N	N		N	11510	-320	5	-2.70	2418478020	207251	2.18	11660	11860	11510	15370	8290	11830	11668.84	0.20	0	3711	13670	12750	11930	11010	10190	13210	11470	85	3540	500	7330	10	1	17002500	1957	33.36	3.56	12	1.22	345.00	3230.00	20650	20231127	-44.26	5410	20240419	112.75	14600	-21.16	20240523	5410	112.75	20240419	20650	-44.26	20231127	5410	112.75	20240419	0.84	N	452280	500	85 억		33162	N	N	0	N	00	N
42	20240621	161239	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	-40	5	-0.34	114542177120	9463574	53.12	11630	12850	11110	15430	8310	11870	12103.88	0.18	0	1382	14016	12942	11406	10332	8796	13480	10870	85	3560	500	7350	10	1	17002500	2011	34.29	3.66	12	55.66	345.00	3230.00	20650	20231127	-42.71	5410	20240419	118.67	14600	-18.97	20240523	5410	118.67	20240419	20650	-42.71	20231127	5410	118.67	20240419	0.65	N	452280	500	85 억		30227	N	N	0	N	00	N
43	20240621	151239	57	100.00	KOSDAQ		금속	N	N	N	N		N	11680	-190	5	-1.60	112632387870	9301168	52.21	11630	12850	11110	15430	8310	11870	12109.53	0.18	0	-684	14016	12942	11406	10332	8796	13480	10870	85	3560	500	7350	10	1	17002500	1986	33.86	3.62	12	54.70	345.00	3230.00	20650	20231127	-43.44	5410	20240419	115.90	14600	-20.00	20240523	5410	115.90	20240419	20650	-43.44	20231127	5410	115.90	20240419	0.65	N	452280	500	85 억		30227	N	N	0	N	00	N
44	20240621	141237	57	100.00	KOSDAQ		금속	N	N	N	N		N	11720	-150	5	-1.26	107310362750	8844222	49.64	11630	12850	11110	15430	8310	11870	12133.43	0.18	0	-42726	14016	12942	11406	10332	8796	13480	10870	85	3560	500	7350	10	1	17002500	1993	33.97	3.63	12	52.02	345.00	3230.00	20650	20231127	-43.24	5410	20240419	116.64	14600	-19.73	20240523	5410	116.64	20240419	20650	-43.24	20231127	5410	116.64	20240419	0.65	N	452280	500	85 억		30227	N	N	0	N	00	N
45	20240621	131240	57	100.00	KOSDAQ		금속	N	N	N	N		N	12340	470	2	3.96	63267414110	5273849	29.60	11630	12590	11110	15430	8310	11870	11996.48	0.18	0	-15113	14016	12942	11406	10332	8796	13480	10870	85	3560	500	7350	10	1	17002500	2098	35.77	3.82	12	31.02	345.00	3230.00	20650	20231127	-40.24	5410	20240419	128.10	14600	-15.48	20240523	5410	128.10	20240419	20650	-40.24	20231127	5410	128.10	20240419	0.65	N	452280	500	85 억		30227	N	N	0	N	00	N
46	20240621	121241	57	100.00	KOSDAQ		금속	N	N	N	N		N	11320	-550	5	-4.63	41274609150	3458963	19.42	11630	12590	11110	15430	8310	11870	11932.68	0.18	0	14331	14016	12942	11406	10332	8796	13480	10870	85	3560	500	7350	10	1	17002500	1925	32.81	3.50	12	20.34	345.00	3230.00	20650	20231127	-45.18	5410	20240419	109.24	14600	-22.47	20240523	5410	109.24	20240419	20650	-45.18	20231127	5410	109.24	20240419	0.65	N	452280	500	85 억		30227	N	N	0	N	00	N
47	20240621	111240	57	100.00	KOSDAQ		금속	N	N	N	N		N	11180	-690	5	-5.81	39366811690	3288939	18.46	11630	12590	11160	15430	8310	11870	11969.50	0.18	0	37426	14016	12942	11406	10332	8796	13480	10870	85	3560	500	7350	10	1	17002500	1901	32.41	3.46	12	19.34	345.00	3230.00	20650	20231127	-45.86	5410	20240419	106.65	14600	-23.42	20240523	5410	106.65	20240419	20650	-45.86	20231127	5410	106.65	20240419	0.65	N	452280	500	85 억		30227	N	N	0	N	00	N
48	20240621	101236	57	100.00	KOSDAQ		금속	N	N	N	N		N	11540	-330	5	-2.78	34134905810	2827242	15.87	11630	12590	11530	15430	8310	11870	12073.68	0.18	0	-2235	14016	12942	11406	10332	8796	13480	10870	85	3560	500	7350	10	1	17002500	1962	33.45	3.57	12	16.63	345.00	3230.00	20650	20231127	-44.12	5410	20240419	113.31	14600	-20.96	20240523	5410	113.31	20240419	20650	-44.12	20231127	5410	113.31	20240419	0.65	N	452280	500	85 억		30227	N	N	0	N	00	N
49	20240621	091242	57	100.00	KOSDAQ		금속	N	N	N	N		N	12380	510	2	4.30	12421911400	1031195	5.79	11630	12390	11600	15430	8310	11870	12046.39	0.18	0	13453	14016	12942	11406	10332	8796	13480	10870	85	3560	500	7350	10	1	17002500	2105	35.88	3.83	12	6.06	345.00	3230.00	20650	20231127	-40.05	5410	20240419	128.84	14600	-15.21	20240523	5410	128.84	20240419	20650	-40.05	20231127	5410	128.84	20240419	0.65	N	452280	500	85 억		30227	N	N	0	N	00	N
50	20240620	161234	57	100.00	KOSDAQ		금속	N	N	N	N		N	11870	1970	2	19.90	207418406990	17705462	1069.96	10000	12480	9870	12870	6930	9900	11714.78	0.61	0	-83584	10966	10432	9766	9232	8566	10700	9500	85	2970	500	6130	10	1	17002500	2018	34.41	3.67	12	104.13	345.00	3230.00	20650	20231127	-42.52	5410	20240419	119.41	14600	-18.70	20240523	5410	119.41	20240419	20650	-42.52	20231127	5410	119.41	20240419	0.66	N	452280	500	85 억		103577	N	N	0	N	00	N
51	20240620	151230	57	100.00	KOSDAQ		금속	N	N	N	N		N	11790	1890	2	19.09	203933146750	17410219	1052.12	10000	12480	9870	12870	6930	9900	11713.42	0.61	0	-90067	10966	10432	9766	9232	8566	10700	9500	85	2970	500	6130	10	1	17002500	2005	34.17	3.65	12	102.40	345.00	3230.00	20650	20231127	-42.91	5410	20240419	117.93	14600	-19.25	20240523	5410	117.93	20240419	20650	-42.91	20231127	5410	117.93	20240419	0.66	N	452280	500	85 억		103577	N	N	0	N	00	N
52	20240620	141235	57	100.00	KOSDAQ		금속	N	N	N	N		N	12250	2350	2	23.74	178130044790	15252486	921.72	10000	12480	9870	12870	6930	9900	11678.75	0.61	0	-121836	10966	10432	9766	9232	8566	10700	9500	85	2970	500	6130	10	1	17002500	2083	35.51	3.79	12	89.71	345.00	3230.00	20650	20231127	-40.68	5410	20240419	126.43	14600	-16.10	20240523	5410	126.43	20240419	20650	-40.68	20231127	5410	126.43	20240419	0.66	N	452280	500	85 억		103577	N	N	0	N	00	N
53	20240620	131235	57	100.00	KOSDAQ		금속	N	N	N	N		N	11330	1430	2	14.44	121206670660	10548709	637.47	10000	12150	9870	12870	6930	9900	11490.19	0.61	0	-90490	10966	10432	9766	9232	8566	10700	9500	85	2970	500	6130	10	1	17002500	1926	32.84	3.51	12	62.04	345.00	3230.00	20650	20231127	-45.13	5410	20240419	109.43	14600	-22.40	20240523	5410	109.43	20240419	20650	-45.13	20231127	5410	109.43	20240419	0.66	N	452280	500	85 억		103577	N	N	0	N	00	N
54	20240620	121234	57	100.00	KOSDAQ		금속	N	N	N	N		N	11390	1490	2	15.05	111037106120	9653535	583.37	10000	12150	9870	12870	6930	9900	11502.22	0.61	0	-121752	10966	10432	9766	9232	8566	10700	9500	85	2970	500	6130	10	1	17002500	1937	33.01	3.53	12	56.78	345.00	3230.00	20650	20231127	-44.84	5410	20240419	110.54	14600	-21.99	20240523	5410	110.54	20240419	20650	-44.84	20231127	5410	110.54	20240419	0.66	N	452280	500	85 억		103577	N	N	0	N	00	N
55	20240620	111234	57	100.00	KOSDAQ		금속	N	N	N	N		N	11550	1650	2	16.67	95010692490	8262847	499.33	10000	12150	9870	12870	6930	9900	11498.54	0.61	0	-131059	10966	10432	9766	9232	8566	10700	9500	85	2970	500	6130	10	1	17002500	1964	33.48	3.58	12	48.60	345.00	3230.00	20650	20231127	-44.07	5410	20240419	113.49	14600	-20.89	20240523	5410	113.49	20240419	20650	-44.07	20231127	5410	113.49	20240419	0.66	N	452280	500	85 억		103577	N	N	0	N	00	N
56	20240620	101235	57	100.00	KOSDAQ		금속	N	N	N	N		N	11800	1900	2	19.19	34930623740	3120579	188.58	10000	11890	9870	12870	6930	9900	11193.64	0.61	0	-4916	10966	10432	9766	9232	8566	10700	9500	85	2970	500	6130	10	1	17002500	2006	34.20	3.65	12	18.35	345.00	3230.00	20650	20231127	-42.86	5410	20240419	118.11	14600	-19.18	20240523	5410	118.11	20240419	20650	-42.86	20231127	5410	118.11	20240419	0.66	N	452280	500	85 억		103577	N	N	0	N	00	N
57	20240620	091241	57	100.00	KOSDAQ		금속	N	N	N	N		N	10190	290	2	2.93	4009319780	389469	23.54	10000	10540	10000	12870	6930	9900	10294.32	0.61	0	-44277	10966	10432	9766	9232	8566	10700	9500	85	2970	500	6130	10	1	17002500	1733	29.54	3.15	12	2.29	345.00	3230.00	20650	20231127	-50.65	5410	20240419	88.35	14600	-30.21	20240523	5410	88.35	20240419	20650	-50.65	20231127	5410	88.35	20240419	0.66	N	452280	500	85 억		103577	N	N	0	N	00	N
58	20240619	161228	57	100.00	KOSDAQ		금속	N	N	N	N		N	9900	710	2	7.73	16363685590	1648010	716.99	9190	10300	9100	11940	6440	9190	9929.41	0.14	0	109781	9463	9326	9193	9056	8923	9395	9125	85	2750	500	5690	10	1	17002500	1683	28.70	3.07	12	9.69	345.00	3230.00	20650	20231127	-52.06	5410	20240419	82.99	14600	-32.19	20240523	5410	82.99	20240419	20650	-52.06	20231127	5410	82.99	20240419	0.66	N	452280	500	85 억		23168	N	N	0	N	00	N
59	20240619	151230	57	100.00	KOSDAQ		금속	N	N	N	N		N	9830	640	2	6.96	16024286200	1613604	702.02	9190	10300	9100	11940	6440	9190	9930.74	0.14	0	116582	9463	9326	9193	9056	8923	9395	9125	85	2750	500	5690	10	1	17002500	1671	28.49	3.04	12	9.49	345.00	3230.00	20650	20231127	-52.40	5410	20240419	81.70	14600	-32.67	20240523	5410	81.70	20240419	20650	-52.40	20231127	5410	81.70	20240419	0.66	N	452280	500	85 억		23168	N	N	0	N	00	N
60	20240619	141238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9790	600	2	6.53	15392616570	1549094	673.96	9190	10300	9100	11940	6440	9190	9936.53	0.14	0	141954	9463	9326	9193	9056	8923	9395	9125	85	2750	500	5690	10	1	17002500	1665	28.38	3.03	12	9.11	345.00	3230.00	20650	20231127	-52.59	5410	20240419	80.96	14600	-32.95	20240523	5410	80.96	20240419	20650	-52.59	20231127	5410	80.96	20240419	0.66	N	452280	500	85 억		23168	N	N	0	N	00	N
61	20240619	131225	57	100.00	KOSDAQ		금속	N	N	N	N		N	9740	550	2	5.98	14821038420	1490946	648.66	9190	10300	9100	11940	6440	9190	9940.69	0.14	0	149186	9463	9326	9193	9056	8923	9395	9125	85	2750	500	5690	10	1	17002500	1656	28.23	3.02	12	8.77	345.00	3230.00	20650	20231127	-52.83	5410	20240419	80.04	14600	-33.29	20240523	5410	80.04	20240419	20650	-52.83	20231127	5410	80.04	20240419	0.66	N	452280	500	85 억		23168	N	N	0	N	00	N
62	20240619	121226	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	580	2	6.31	14287163800	1436290	624.88	9190	10300	9100	11940	6440	9190	9947.27	0.14	0	140090	9463	9326	9193	9056	8923	9395	9125	85	2750	500	5690	10	1	17002500	1661	28.32	3.02	12	8.45	345.00	3230.00	20650	20231127	-52.69	5410	20240419	80.59	14600	-33.08	20240523	5410	80.59	20240419	20650	-52.69	20231127	5410	80.59	20240419	0.66	N	452280	500	85 억		23168	N	N	0	N	00	N
63	20240619	111230	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	750	2	8.16	13332737660	1339799	582.90	9190	10300	9100	11940	6440	9190	9951.30	0.14	0	146173	9463	9326	9193	9056	8923	9395	9125	85	2750	500	5690	10	1	17002500	1690	28.81	3.08	12	7.88	345.00	3230.00	20650	20231127	-51.86	5410	20240419	83.73	14600	-31.92	20240523	5410	83.73	20240419	20650	-51.86	20231127	5410	83.73	20240419	0.66	N	452280	500	85 억		23168	N	N	0	N	00	N
64	20240619	101234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9930	740	2	8.05	10160537180	1023781	445.41	9190	10300	9100	11940	6440	9190	9924.52	0.14	0	100433	9463	9326	9193	9056	8923	9395	9125	85	2750	500	5690	10	1	17002500	1688	28.78	3.07	12	6.02	345.00	3230.00	20650	20231127	-51.91	5410	20240419	83.55	14600	-31.99	20240523	5410	83.55	20240419	20650	-51.91	20231127	5410	83.55	20240419	0.66	N	452280	500	85 억		23168	N	N	0	N	00	N
65	20240619	091238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-30	5	-0.33	215484200	23505	10.23	9190	9330	9100	11940	6440	9190	9167.59	0.14	0	1642	9463	9326	9193	9056	8923	9395	9125	85	2750	500	5690	10	1	17002500	1557	26.55	2.84	12	0.14	345.00	3230.00	20650	20231127	-55.64	5410	20240419	69.32	14600	-37.26	20240523	5410	69.32	20240419	20650	-55.64	20231127	5410	69.32	20240419	0.66	N	452280	500	85 억		23168	N	N	0	N	00	N
66	20240618	161222	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	30	2	0.33	2062312120	225443	66.63	9160	9330	9060	11900	6420	9160	9147.16	0.06	0	13890	9860	9510	9320	8970	8780	9415	8875	85	2740	500	5670	10	1	17002500	1563	26.64	2.85	12	1.33	345.00	3230.00	20650	20231127	-55.50	5410	20240419	69.87	14600	-37.05	20240523	5410	69.87	20240419	20650	-55.50	20231127	5410	69.87	20240419	0.65	N	452280	500	85 억		9589	N	N	0	N	00	N
67	20240618	151222	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	10	2	0.11	1971621650	215572	63.72	9160	9330	9060	11900	6420	9160	9146.00	0.06	0	14838	9860	9510	9320	8970	8780	9415	8875	85	2740	500	5670	10	1	17002500	1559	26.58	2.84	12	1.27	345.00	3230.00	20650	20231127	-55.59	5410	20240419	69.50	14600	-37.19	20240523	5410	69.50	20240419	20650	-55.59	20231127	5410	69.50	20240419	0.65	N	452280	500	85 억		9589	N	N	0	N	00	N
68	20240618	141227	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-60	5	-0.66	1470093370	161164	47.64	9160	9240	9060	11900	6420	9160	9121.72	0.06	0	13349	9860	9510	9320	8970	8780	9415	8875	85	2740	500	5670	10	1	17002500	1547	26.38	2.82	12	0.95	345.00	3230.00	20650	20231127	-55.93	5410	20240419	68.21	14600	-37.67	20240523	5410	68.21	20240419	20650	-55.93	20231127	5410	68.21	20240419	0.65	N	452280	500	85 억		9589	N	N	0	N	00	N
69	20240618	131227	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-50	5	-0.55	1191051720	130474	38.56	9160	9240	9080	11900	6420	9160	9128.65	0.06	0	11038	9860	9510	9320	8970	8780	9415	8875	85	2740	500	5670	10	1	17002500	1549	26.41	2.82	12	0.77	345.00	3230.00	20650	20231127	-55.88	5410	20240419	68.39	14600	-37.60	20240523	5410	68.39	20240419	20650	-55.88	20231127	5410	68.39	20240419	0.65	N	452280	500	85 억		9589	N	N	0	N	00	N
70	20240618	121223	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-80	5	-0.87	1013004300	110929	32.79	9160	9240	9080	11900	6420	9160	9132.00	0.06	0	8361	9860	9510	9320	8970	8780	9415	8875	85	2740	500	5670	10	1	17002500	1544	26.32	2.81	12	0.65	345.00	3230.00	20650	20231127	-56.03	5410	20240419	67.84	14600	-37.81	20240523	5410	67.84	20240419	20650	-56.03	20231127	5410	67.84	20240419	0.65	N	452280	500	85 억		9589	N	N	0	N	00	N
71	20240618	111224	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-60	5	-0.66	860517360	94192	27.84	9160	9240	9080	11900	6420	9160	9135.78	0.06	0	9820	9860	9510	9320	8970	8780	9415	8875	85	2740	500	5670	10	1	17002500	1547	26.38	2.82	12	0.55	345.00	3230.00	20650	20231127	-55.93	5410	20240419	68.21	14600	-37.67	20240523	5410	68.21	20240419	20650	-55.93	20231127	5410	68.21	20240419	0.65	N	452280	500	85 억		9589	N	N	0	N	00	N
72	20240618	101223	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-20	5	-0.22	595080690	65098	19.24	9160	9240	9090	11900	6420	9160	9141.30	0.06	0	16697	9860	9510	9320	8970	8780	9415	8875	85	2740	500	5670	10	1	17002500	1554	26.49	2.83	12	0.38	345.00	3230.00	20650	20231127	-55.74	5410	20240419	68.95	14600	-37.40	20240523	5410	68.95	20240419	20650	-55.74	20231127	5410	68.95	20240419	0.65	N	452280	500	85 억		9589	N	N	0	N	00	N
73	20240618	091233	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	20	2	0.22	160907330	17555	5.19	9160	9240	9130	11900	6420	9160	9165.90	0.06	0	1534	9860	9510	9320	8970	8780	9415	8875	85	2740	500	5670	10	1	17002500	1561	26.61	2.84	12	0.10	345.00	3230.00	20650	20231127	-55.54	5410	20240419	69.69	14600	-37.12	20240523	5410	69.69	20240419	20650	-55.54	20231127	5410	69.69	20240419	0.65	N	452280	500	85 억		9589	N	N	0	N	00	N
74	20240617	161213	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-60	5	-0.65	3125223880	333203	60.80	9370	9670	9130	11980	6460	9220	9380.96	0.05	0	1396	10266	9742	9466	8942	8666	9605	8805	85	2760	500	5710	10	1	17002500	1557	26.55	2.84	12	1.96	345.00	3230.00	20650	20231127	-55.64	5410	20240419	69.32	14600	-37.26	20240523	5410	69.32	20240419	20650	-55.64	20231127	5410	69.32	20240419	0.64	N	452280	500	85 억		8122	N	N	0	N	00	N
75	20240617	151221	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-60	5	-0.65	3016152920	321295	58.62	9370	9670	9130	11980	6460	9220	9388.38	0.05	0	1915	10266	9742	9466	8942	8666	9605	8805	85	2760	500	5710	10	1	17002500	1557	26.55	2.84	12	1.89	345.00	3230.00	20650	20231127	-55.64	5410	20240419	69.32	14600	-37.26	20240523	5410	69.32	20240419	20650	-55.64	20231127	5410	69.32	20240419	0.64	N	452280	500	85 억		8122	N	N	0	N	00	N
76	20240617	141210	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	30	2	0.33	2733667410	290606	53.02	9370	9670	9160	11980	6460	9220	9407.88	0.05	0	10719	10266	9742	9466	8942	8666	9605	8805	85	2760	500	5710	10	1	17002500	1573	26.81	2.86	12	1.71	345.00	3230.00	20650	20231127	-55.21	5410	20240419	70.98	14600	-36.64	20240523	5410	70.98	20240419	20650	-55.21	20231127	5410	70.98	20240419	0.64	N	452280	500	85 억		8122	N	N	0	N	00	N
77	20240617	131209	57	100.00	KOSDAQ		금속	N	N	N	N		N	9380	160	2	1.74	2572223260	273174	49.84	9370	9670	9160	11980	6460	9220	9417.29	0.05	0	11992	10266	9742	9466	8942	8666	9605	8805	85	2760	500	5710	10	1	17002500	1595	27.19	2.90	12	1.61	345.00	3230.00	20650	20231127	-54.58	5410	20240419	73.38	14600	-35.75	20240523	5410	73.38	20240419	20650	-54.58	20231127	5410	73.38	20240419	0.64	N	452280	500	85 억		8122	N	N	0	N	00	N
78	20240617	121210	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	40	2	0.43	2321754790	246173	44.92	9370	9670	9220	11980	6460	9220	9432.86	0.05	0	13016	10266	9742	9466	8942	8666	9605	8805	85	2760	500	5710	10	1	17002500	1574	26.84	2.87	12	1.45	345.00	3230.00	20650	20231127	-55.16	5410	20240419	71.16	14600	-36.58	20240523	5410	71.16	20240419	20650	-55.16	20231127	5410	71.16	20240419	0.64	N	452280	500	85 억		8122	N	N	0	N	00	N
79	20240617	111200	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	60	2	0.65	2084602700	220537	40.24	9370	9670	9280	11980	6460	9220	9454.20	0.05	0	14105	10266	9742	9466	8942	8666	9605	8805	85	2760	500	5710	10	1	17002500	1578	26.90	2.87	12	1.30	345.00	3230.00	20650	20231127	-55.06	5410	20240419	71.53	14600	-36.44	20240523	5410	71.53	20240419	20650	-55.06	20231127	5410	71.53	20240419	0.64	N	452280	500	85 억		8122	N	N	0	N	00	N
80	20240617	101201	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	270	2	2.93	1643517220	173453	31.65	9370	9670	9310	11980	6460	9220	9477.82	0.05	0	37469	10266	9742	9466	8942	8666	9605	8805	85	2760	500	5710	10	1	17002500	1614	27.51	2.94	12	1.02	345.00	3230.00	20650	20231127	-54.04	5410	20240419	75.42	14600	-35.00	20240523	5410	75.42	20240419	20650	-54.04	20231127	5410	75.42	20240419	0.64	N	452280	500	85 억		8122	N	N	0	N	00	N
81	20240617	091204	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	180	2	1.95	958805050	100814	18.39	9370	9670	9370	11980	6460	9220	9515.62	0.05	0	19095	10266	9742	9466	8942	8666	9605	8805	85	2760	500	5710	10	1	17002500	1598	27.25	2.91	12	0.59	345.00	3230.00	20650	20231127	-54.48	5410	20240419	73.75	14600	-35.62	20240523	5410	73.75	20240419	20650	-54.48	20231127	5410	73.75	20240419	0.64	N	452280	500	85 억		8122	N	N	0	N	00	N
82	20240614	161019	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-770	5	-7.71	5119359060	544027	44.16	9830	9990	9190	12980	7000	9990	9410.31	0.41	0	-62669	10783	10386	9993	9596	9203	10585	9795	85	2990	500	6190	10	1	17002500	1568	26.72	2.85	12	3.20	345.00	3230.00	20650	20231127	-55.35	5410	20240419	70.43	14600	-36.85	20240523	5410	70.43	20240419	20650	-55.35	20231127	5410	70.43	20240419	0.64	N	452280	500	85 억		70275	N	N	0	N	00	N
83	20240614	151023	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-710	5	-7.11	4776068210	506847	41.14	9830	9990	9190	12980	7000	9990	9422.83	0.41	0	-62114	10783	10386	9993	9596	9203	10585	9795	85	2990	500	6190	10	1	17002500	1578	26.90	2.87	12	2.98	345.00	3230.00	20650	20231127	-55.06	5410	20240419	71.53	14600	-36.44	20240523	5410	71.53	20240419	20650	-55.06	20231127	5410	71.53	20240419	0.64	N	452280	500	85 억		70275	N	N	0	N	00	N
84	20240614	141021	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-700	5	-7.01	4366138040	462566	37.55	9830	9990	9190	12980	7000	9990	9438.67	0.41	0	-58343	10783	10386	9993	9596	9203	10585	9795	85	2990	500	6190	10	1	17002500	1580	26.93	2.88	12	2.72	345.00	3230.00	20650	20231127	-55.01	5410	20240419	71.72	14600	-36.37	20240523	5410	71.72	20240419	20650	-55.01	20231127	5410	71.72	20240419	0.64	N	452280	500	85 억		70275	N	N	0	N	00	N
85	20240614	131024	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-800	5	-8.01	3998232750	422902	34.33	9830	9990	9190	12980	7000	9990	9453.98	0.41	0	-52267	10783	10386	9993	9596	9203	10585	9795	85	2990	500	6190	10	1	17002500	1563	26.64	2.85	12	2.49	345.00	3230.00	20650	20231127	-55.50	5410	20240419	69.87	14600	-37.05	20240523	5410	69.87	20240419	20650	-55.50	20231127	5410	69.87	20240419	0.64	N	452280	500	85 억		70275	N	N	0	N	00	N
86	20240614	121031	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	-650	5	-6.51	3491271960	368100	29.88	9830	9990	9260	12980	7000	9990	9484.25	0.41	0	-44193	10783	10386	9993	9596	9203	10585	9795	85	2990	500	6190	10	1	17002500	1588	27.07	2.89	12	2.16	345.00	3230.00	20650	20231127	-54.77	5410	20240419	72.64	14600	-36.03	20240523	5410	72.64	20240419	20650	-54.77	20231127	5410	72.64	20240419	0.64	N	452280	500	85 억		70275	N	N	0	N	00	N
87	20240614	111149	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-710	5	-7.11	2988763770	314052	25.49	9830	9990	9260	12980	7000	9990	9516.42	0.41	0	-33216	10783	10386	9993	9596	9203	10585	9795	85	2990	500	6190	10	1	17002500	1578	26.90	2.87	12	1.85	345.00	3230.00	20650	20231127	-55.06	5410	20240419	71.53	14600	-36.44	20240523	5410	71.53	20240419	20650	-55.06	20231127	5410	71.53	20240419	0.64	N	452280	500	85 억		70275	N	N	0	N	00	N
88	20240614	101149	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-530	5	-5.31	2221850330	231908	18.82	9830	9990	9350	12980	7000	9990	9580.32	0.41	0	-28395	10783	10386	9993	9596	9203	10585	9795	85	2990	500	6190	10	1	17002500	1608	27.42	2.93	12	1.36	345.00	3230.00	20650	20231127	-54.19	5410	20240419	74.86	14600	-35.21	20240523	5410	74.86	20240419	20650	-54.19	20231127	5410	74.86	20240419	0.64	N	452280	500	85 억		70275	N	N	0	N	00	N
89	20240614	091155	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	-330	5	-3.30	755627590	77375	6.28	9830	9990	9650	12980	7000	9990	9765.10	0.41	0	-9898	10783	10386	9993	9596	9203	10585	9795	85	2990	500	6190	10	1	17002500	1642	28.00	2.99	12	0.46	345.00	3230.00	20650	20231127	-53.22	5410	20240419	78.56	14600	-33.84	20240523	5410	78.56	20240419	20650	-53.22	20231127	5410	78.56	20240419	0.64	N	452280	500	85 억		70275	N	N	0	N	00	N
90	20240613	161134	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	530	2	5.60	12343048190	1224489	111.46	9670	10390	9600	12290	6630	9460	10080.33	0.47	0	-9117	11053	10256	9793	8996	8533	10025	8765	85	2830	500	5860	10	1	17002500	1699	28.96	3.09	12	7.20	345.00	3230.00	20650	20231127	-51.62	5410	20240419	84.66	14600	-31.58	20240523	5410	84.66	20240419	20650	-51.62	20231127	5410	84.66	20240419	0.66	N	452280	500	85 억		80730	N	N	0	N	00	N
91	20240613	151154	57	100.00	KOSDAQ		금속	N	N	N	N		N	10030	570	2	6.03	11959896230	1186191	107.97	9670	10390	9600	12290	6630	9460	10082.61	0.47	0	-2486	11053	10256	9793	8996	8533	10025	8765	85	2830	500	5860	10	1	17002500	1705	29.07	3.11	12	6.98	345.00	3230.00	20650	20231127	-51.43	5410	20240419	85.40	14600	-31.30	20240523	5410	85.40	20240419	20650	-51.43	20231127	5410	85.40	20240419	0.66	N	452280	500	85 억		80730	N	N	0	N	00	N
92	20240613	141142	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	480	2	5.07	9404884240	935045	85.11	9670	10330	9600	12290	6630	9460	10058.22	0.47	0	28513	11053	10256	9793	8996	8533	10025	8765	85	2830	500	5860	10	1	17002500	1690	28.81	3.08	12	5.50	345.00	3230.00	20650	20231127	-51.86	5410	20240419	83.73	14600	-31.92	20240523	5410	83.73	20240419	20650	-51.86	20231127	5410	83.73	20240419	0.66	N	452280	500	85 억		80730	N	N	0	N	00	N
93	20240613	131142	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	520	2	5.50	8999651170	894355	81.41	9670	10330	9600	12290	6630	9460	10062.73	0.47	0	39047	11053	10256	9793	8996	8533	10025	8765	85	2830	500	5860	10	1	17002500	1697	28.93	3.09	12	5.26	345.00	3230.00	20650	20231127	-51.67	5410	20240419	84.47	14600	-31.64	20240523	5410	84.47	20240419	20650	-51.67	20231127	5410	84.47	20240419	0.66	N	452280	500	85 억		80730	N	N	0	N	00	N
94	20240613	121144	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	580	2	6.13	8416529070	836025	76.10	9670	10330	9600	12290	6630	9460	10067.32	0.47	0	51293	11053	10256	9793	8996	8533	10025	8765	85	2830	500	5860	10	1	17002500	1707	29.10	3.11	12	4.92	345.00	3230.00	20650	20231127	-51.38	5410	20240419	85.58	14600	-31.23	20240523	5410	85.58	20240419	20650	-51.38	20231127	5410	85.58	20240419	0.66	N	452280	500	85 억		80730	N	N	0	N	00	N
95	20240613	111138	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	600	2	6.34	7886510860	783407	71.31	9670	10330	9600	12290	6630	9460	10066.94	0.47	0	68099	11053	10256	9793	8996	8533	10025	8765	85	2830	500	5860	10	1	17002500	1710	29.16	3.11	12	4.61	345.00	3230.00	20650	20231127	-51.28	5410	20240419	85.95	14600	-31.10	20240523	5410	85.95	20240419	20650	-51.28	20231127	5410	85.95	20240419	0.66	N	452280	500	85 억		80730	N	N	0	N	00	N
96	20240613	101136	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	540	2	5.71	6612509880	657142	59.82	9670	10330	9600	12290	6630	9460	10062.53	0.47	0	49015	11053	10256	9793	8996	8533	10025	8765	85	2830	500	5860	10	1	17002500	1700	28.99	3.10	12	3.86	345.00	3230.00	20650	20231127	-51.57	5410	20240419	84.84	14600	-31.51	20240523	5410	84.84	20240419	20650	-51.57	20231127	5410	84.84	20240419	0.66	N	452280	500	85 억		80730	N	N	0	N	00	N
97	20240613	091146	57	100.00	KOSDAQ		금속	N	N	N	N		N	10210	750	2	7.93	2275054610	226407	20.61	9670	10330	9600	12290	6630	9460	10048.52	0.47	0	69092	11053	10256	9793	8996	8533	10025	8765	85	2830	500	5860	10	1	17002500	1736	29.59	3.16	12	1.33	345.00	3230.00	20650	20231127	-50.56	5410	20240419	88.72	14600	-30.07	20240523	5410	88.72	20240419	20650	-50.56	20231127	5410	88.72	20240419	0.66	N	452280	500	85 억		80730	N	N	0	N	00	N
98	20240612	161126	54	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-170	5	-1.77	10913791360	1094969	338.07	9800	10590	9330	12510	6750	9630	9968.86	0.20	0	46193	10363	9996	9813	9446	9263	9905	9355	85	2880	500	5970	10	1	17002500	1608	27.42	2.93	12	6.44	345.00	3230.00	20650	20231127	-54.19	5410	20240419	74.86	14600	-35.21	20240523	5410	74.86	20240419	20650	-54.19	20231127	5410	74.86	20240419	0.67	N	452280	500	85 억		34641	N	N	0	N	01	N
99	20240612	151139	54	100.00	KOSDAQ		금속	N	N	N	N		N	9430	-200	5	-2.08	10725838570	1075117	331.94	9800	10590	9330	12510	6750	9630	9976.73	0.20	0	45461	10363	9996	9813	9446	9263	9905	9355	85	2880	500	5970	10	1	17002500	1603	27.33	2.92	12	6.32	345.00	3230.00	20650	20231127	-54.33	5410	20240419	74.31	14600	-35.41	20240523	5410	74.31	20240419	20650	-54.33	20231127	5410	74.31	20240419	0.67	N	452280	500	85 억		34641	N	N	0	N	01	N
100	20240612	141132	54	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-140	5	-1.45	9924979180	990022	305.67	9800	10590	9480	12510	6750	9630	10025.36	0.20	0	56477	10363	9996	9813	9446	9263	9905	9355	85	2880	500	5970	10	1	17002500	1614	27.51	2.94	12	5.82	345.00	3230.00	20650	20231127	-54.04	5410	20240419	75.42	14600	-35.00	20240523	5410	75.42	20240419	20650	-54.04	20231127	5410	75.42	20240419	0.67	N	452280	500	85 억		34641	N	N	0	N	01	N
101	20240612	131134	54	100.00	KOSDAQ		금속	N	N	N	N		N	9620	-10	5	-0.10	9214860610	915697	282.72	9800	10590	9500	12510	6750	9630	10063.64	0.20	0	67264	10363	9996	9813	9446	9263	9905	9355	85	2880	500	5970	10	1	17002500	1636	27.88	2.98	12	5.39	345.00	3230.00	20650	20231127	-53.41	5410	20240419	77.82	14600	-34.11	20240523	5410	77.82	20240419	20650	-53.41	20231127	5410	77.82	20240419	0.67	N	452280	500	85 억		34641	N	N	0	N	01	N
102	20240612	121132	54	100.00	KOSDAQ		금속	N	N	N	N		N	9630	0	3	0.00	8395701500	830071	256.28	9800	10590	9590	12510	6750	9630	10114.96	0.20	0	104539	10363	9996	9813	9446	9263	9905	9355	85	2880	500	5970	10	1	17002500	1637	27.91	2.98	12	4.88	345.00	3230.00	20650	20231127	-53.37	5410	20240419	78.00	14600	-34.04	20240523	5410	78.00	20240419	20650	-53.37	20231127	5410	78.00	20240419	0.67	N	452280	500	85 억		34641	N	N	0	N	01	N
103	20240612	111130	54	100.00	KOSDAQ		금속	N	N	N	N		N	9940	310	2	3.22	7306955600	718403	221.80	9800	10590	9590	12510	6750	9630	10171.78	0.20	0	148549	10363	9996	9813	9446	9263	9905	9355	85	2880	500	5970	10	1	17002500	1690	28.81	3.08	12	4.23	345.00	3230.00	20650	20231127	-51.86	5410	20240419	83.73	14600	-31.92	20240523	5410	83.73	20240419	20650	-51.86	20231127	5410	83.73	20240419	0.67	N	452280	500	85 억		34641	N	N	0	N	01	N
104	20240612	101133	54	100.00	KOSDAQ		금속	N	N	N	N		N	10100	470	2	4.88	6726213510	660173	203.83	9800	10590	9590	12510	6750	9630	10189.32	0.20	0	162737	10363	9996	9813	9446	9263	9905	9355	85	2880	500	5970	10	1	17002500	1717	29.28	3.13	12	3.88	345.00	3230.00	20650	20231127	-51.09	5410	20240419	86.69	14600	-30.82	20240523	5410	86.69	20240419	20650	-51.09	20231127	5410	86.69	20240419	0.67	N	452280	500	85 억		34641	N	N	0	N	01	N
105	20240612	091135	54	100.00	KOSDAQ		금속	N	N	N	N		N	10220	590	2	6.13	1521517430	152779	47.17	9800	10220	9590	12510	6750	9630	9960.87	0.20	0	52392	10363	9996	9813	9446	9263	9905	9355	85	2880	500	5970	10	1	17002500	1738	29.62	3.16	12	0.90	345.00	3230.00	20650	20231127	-50.51	5410	20240419	88.91	14600	-30.00	20240523	5410	88.91	20240419	20650	-50.51	20231127	5410	88.91	20240419	0.67	N	452280	500	85 억		34641	N	N	0	N	01	N
106	20240610	161121	53	100.00	KOSDAQ		금속	N	N	N	N		N	10050	300	2	3.08	4671405380	475511	93.62	9650	10080	9500	12670	6830	9750	9823.49	0.25	0	11280	10150	9950	9700	9500	9250	9825	9375	85	2920	500	0	10	1	17002500	1709	29.13	3.11	12	2.80	345.00	3230.00	20650	20231127	-51.33	5410	20240419	85.77	14600	-31.16	20240523	5410	85.77	20240419	20650	-51.33	20231127	5410	85.77	20240419	0.89	N	452280	500	85 억		42759	N	N	0	N	02	N
107	20240610	151132	53	100.00	KOSDAQ		금속	N	N	N	N		N	10020	270	2	2.77	4404831550	448983	88.40	9650	10080	9500	12670	6830	9750	9810.69	0.25	0	15254	10150	9950	9700	9500	9250	9825	9375	85	2920	500	0	10	1	17002500	1704	29.04	3.10	12	2.64	345.00	3230.00	20650	20231127	-51.48	5410	20240419	85.21	14600	-31.37	20240523	5410	85.21	20240419	20650	-51.48	20231127	5410	85.21	20240419	0.89	N	452280	500	85 억		42759	N	N	0	N	02	N
108	20240610	141128	53	100.00	KOSDAQ		금속	N	N	N	N		N	9730	-20	5	-0.21	2908349200	299012	58.87	9650	9920	9500	12670	6830	9750	9726.53	0.25	0	11182	10150	9950	9700	9500	9250	9825	9375	85	2920	500	0	10	1	17002500	1654	28.20	3.01	12	1.76	345.00	3230.00	20650	20231127	-52.88	5410	20240419	79.85	14600	-33.36	20240523	5410	79.85	20240419	20650	-52.88	20231127	5410	79.85	20240419	0.89	N	452280	500	85 억		42759	N	N	0	N	02	N
109	20240610	131123	53	100.00	KOSDAQ		금속	N	N	N	N		N	9630	-120	5	-1.23	2649846530	272324	53.62	9650	9920	9500	12670	6830	9750	9730.49	0.25	0	3606	10150	9950	9700	9500	9250	9825	9375	85	2920	500	0	10	1	17002500	1637	27.91	2.98	12	1.60	345.00	3230.00	20650	20231127	-53.37	5410	20240419	78.00	14600	-34.04	20240523	5410	78.00	20240419	20650	-53.37	20231127	5410	78.00	20240419	0.89	N	452280	500	85 억		42759	N	N	0	N	02	N
110	20240610	121125	53	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-180	5	-1.85	2374941400	243520	47.95	9650	9920	9530	12670	6830	9750	9752.55	0.25	0	-3845	10150	9950	9700	9500	9250	9825	9375	85	2920	500	0	10	1	17002500	1627	27.74	2.96	12	1.43	345.00	3230.00	20650	20231127	-53.66	5410	20240419	76.89	14600	-34.45	20240523	5410	76.89	20240419	20650	-53.66	20231127	5410	76.89	20240419	0.89	N	452280	500	85 억		42759	N	N	0	N	02	N
111	20240610	111128	53	100.00	KOSDAQ		금속	N	N	N	N		N	9760	10	2	0.10	1911466590	195422	38.48	9650	9920	9530	12670	6830	9750	9781.23	0.25	0	2351	10150	9950	9700	9500	9250	9825	9375	85	2920	500	0	10	1	17002500	1659	28.29	3.02	12	1.15	345.00	3230.00	20650	20231127	-52.74	5410	20240419	80.41	14600	-33.15	20240523	5410	80.41	20240419	20650	-52.74	20231127	5410	80.41	20240419	0.89	N	452280	500	85 억		42759	N	N	0	N	02	N
112	20240610	101125	53	100.00	KOSDAQ		금속	N	N	N	N		N	9890	140	2	1.44	1493911600	152723	30.07	9650	9920	9530	12670	6830	9750	9781.84	0.25	0	8958	10150	9950	9700	9500	9250	9825	9375	85	2920	500	0	10	1	17002500	1682	28.67	3.06	12	0.90	345.00	3230.00	20650	20231127	-52.11	5410	20240419	82.81	14600	-32.26	20240523	5410	82.81	20240419	20650	-52.11	20231127	5410	82.81	20240419	0.89	N	452280	500	85 억		42759	N	N	0	N	02	N
113	20240610	091130	53	100.00	KOSDAQ		금속	N	N	N	N		N	9800	50	2	0.51	581658830	59827	11.78	9650	9920	9530	12670	6830	9750	9722.33	0.25	0	-1064	10150	9950	9700	9500	9250	9825	9375	85	2920	500	0	10	1	17002500	1666	28.41	3.03	12	0.35	345.00	3230.00	20650	20231127	-52.54	5410	20240419	81.15	14600	-32.88	20240523	5410	81.15	20240419	20650	-52.54	20231127	5410	81.15	20240419	0.89	N	452280	500	85 억		42759	N	N	0	N	02	N
114	20240607	161159	53	100.00	KOSDAQ		금속	N	N	N	N		N	9750	-50	5	-0.51	4827032430	499787	43.46	9870	9900	9450	12740	6860	9800	9657.82	0.45	0	-39670	11446	10622	10086	9262	8726	10355	8995	85	2940	500	0	10	1	17002500	1658	28.26	3.02	12	2.94	345.00	3230.00	20650	20231127	-52.78	5410	20240419	80.22	14600	-33.22	20240523	5410	80.22	20240419	20650	-52.78	20231127	5410	80.22	20240419	0.91	N	452280	500	85 억		76440	N	N	0	N	02	N
115	20240607	151215	53	100.00	KOSDAQ		금속	N	N	N	N		N	9780	-20	5	-0.20	4483551560	464676	40.40	9870	9900	9450	12740	6860	9800	9648.65	0.45	0	-31152	11446	10622	10086	9262	8726	10355	8995	85	2940	500	0	10	1	17002500	1663	28.35	3.03	12	2.73	345.00	3230.00	20650	20231127	-52.64	5410	20240419	80.78	14600	-33.01	20240523	5410	80.78	20240419	20650	-52.64	20231127	5410	80.78	20240419	0.91	N	452280	500	85 억		76440	N	N	0	N	02	N
116	20240607	141200	53	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-200	5	-2.04	3844484100	398749	34.67	9870	9900	9450	12740	6860	9800	9641.22	0.45	0	-23713	11446	10622	10086	9262	8726	10355	8995	85	2940	500	0	10	1	17002500	1632	27.83	2.97	12	2.35	345.00	3230.00	20650	20231127	-53.51	5410	20240419	77.45	14600	-34.25	20240523	5410	77.45	20240419	20650	-53.51	20231127	5410	77.45	20240419	0.91	N	452280	500	85 억		76440	N	N	0	N	02	N
117	20240607	131201	53	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-310	5	-3.16	3297806470	341834	29.72	9870	9900	9450	12740	6860	9800	9647.23	0.45	0	-14494	11446	10622	10086	9262	8726	10355	8995	85	2940	500	0	10	1	17002500	1614	27.51	2.94	12	2.01	345.00	3230.00	20650	20231127	-54.04	5410	20240419	75.42	14600	-35.00	20240523	5410	75.42	20240419	20650	-54.04	20231127	5410	75.42	20240419	0.91	N	452280	500	85 억		76440	N	N	0	N	02	N
118	20240607	121205	53	100.00	KOSDAQ		금속	N	N	N	N		N	9530	-270	5	-2.76	2921554940	302273	26.28	9870	9900	9450	12740	6860	9800	9665.12	0.45	0	-10548	11446	10622	10086	9262	8726	10355	8995	85	2940	500	0	10	1	17002500	1620	27.62	2.95	12	1.78	345.00	3230.00	20650	20231127	-53.85	5410	20240419	76.16	14600	-34.73	20240523	5410	76.16	20240419	20650	-53.85	20231127	5410	76.16	20240419	0.91	N	452280	500	85 억		76440	N	N	0	N	02	N
119	20240607	111146	53	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-290	5	-2.96	2582834550	266745	23.19	9870	9900	9450	12740	6860	9800	9682.62	0.45	0	-5800	11446	10622	10086	9262	8726	10355	8995	85	2940	500	0	10	1	17002500	1617	27.57	2.94	12	1.57	345.00	3230.00	20650	20231127	-53.95	5410	20240419	75.79	14600	-34.86	20240523	5410	75.79	20240419	20650	-53.95	20231127	5410	75.79	20240419	0.91	N	452280	500	85 억		76440	N	N	0	N	02	N
120	20240607	101205	53	100.00	KOSDAQ		금속	N	N	N	N		N	9630	-170	5	-1.73	2020349180	207942	18.08	9870	9900	9450	12740	6860	9800	9715.78	0.45	0	-10254	11446	10622	10086	9262	8726	10355	8995	85	2940	500	0	10	1	17002500	1637	27.91	2.98	12	1.22	345.00	3230.00	20650	20231127	-53.37	5410	20240419	78.00	14600	-34.04	20240523	5410	78.00	20240419	20650	-53.37	20231127	5410	78.00	20240419	0.91	N	452280	500	85 억		76440	N	N	0	N	02	N
121	20240607	091204	53	100.00	KOSDAQ		금속	N	N	N	N		N	9660	-140	5	-1.43	766357430	79596	6.92	9870	9900	9450	12740	6860	9800	9627.29	0.45	0	5764	11446	10622	10086	9262	8726	10355	8995	85	2940	500	0	10	1	17002500	1642	28.00	2.99	12	0.47	345.00	3230.00	20650	20231127	-53.22	5410	20240419	78.56	14600	-33.84	20240523	5410	78.56	20240419	20650	-53.22	20231127	5410	78.56	20240419	0.91	N	452280	500	85 억		76440	N	N	0	N	02	N
122	20240605	161200	53	100.00	KOSDAQ		금속	N	N	N	N		N	9800	-1200	5	-10.91	11328656350	1144865	90.67	10900	10910	9550	14300	7700	11000	9895.32	0.33	0	23957	12193	11596	11113	10516	10033	11355	10275	85	3300	500	0	10	1	17002500	1666	28.41	3.03	12	6.73	345.00	3230.00	20650	20231127	-52.54	5410	20240419	81.15	14600	-32.88	20240523	5410	81.15	20240419	20650	-52.54	20231127	5410	81.15	20240419	1.09	N	452280	500	85 억		55742	N	N	0	N	02	N
123	20240605	151158	53	100.00	KOSDAQ		금속	N	N	N	N		N	9740	-1260	5	-11.45	11005860180	1111827	88.05	10900	10910	9550	14300	7700	11000	9898.59	0.33	0	25565	12193	11596	11113	10516	10033	11355	10275	85	3300	500	0	10	1	17002500	1656	28.23	3.02	12	6.54	345.00	3230.00	20650	20231127	-52.83	5410	20240419	80.04	14600	-33.29	20240523	5410	80.04	20240419	20650	-52.83	20231127	5410	80.04	20240419	1.09	N	452280	500	85 억		55742	N	N	0	N	02	N
124	20240605	141158	53	100.00	KOSDAQ		금속	N	N	N	N		N	9670	-1330	5	-12.09	10393007160	1048557	83.04	10900	10910	9550	14300	7700	11000	9911.40	0.33	0	15079	12193	11596	11113	10516	10033	11355	10275	85	3300	500	0	10	1	17002500	1644	28.03	2.99	12	6.17	345.00	3230.00	20650	20231127	-53.17	5410	20240419	78.74	14600	-33.77	20240523	5410	78.74	20240419	20650	-53.17	20231127	5410	78.74	20240419	1.09	N	452280	500	85 억		55742	N	N	0	N	02	N
125	20240605	131157	53	100.00	KOSDAQ		금속	N	N	N	N		N	9740	-1260	5	-11.45	9729943990	980071	77.61	10900	10910	9550	14300	7700	11000	9927.46	0.33	0	-7608	12193	11596	11113	10516	10033	11355	10275	85	3300	500	0	10	1	17002500	1656	28.23	3.02	12	5.76	345.00	3230.00	20650	20231127	-52.83	5410	20240419	80.04	14600	-33.29	20240523	5410	80.04	20240419	20650	-52.83	20231127	5410	80.04	20240419	1.09	N	452280	500	85 억		55742	N	N	0	N	02	N
126	20240605	121154	53	100.00	KOSDAQ		금속	N	N	N	N		N	9690	-1310	5	-11.91	9366117600	942673	74.65	10900	10910	9550	14300	7700	11000	9935.35	0.33	0	-12653	12193	11596	11113	10516	10033	11355	10275	85	3300	500	0	10	1	17002500	1648	28.09	3.00	12	5.54	345.00	3230.00	20650	20231127	-53.08	5410	20240419	79.11	14600	-33.63	20240523	5410	79.11	20240419	20650	-53.08	20231127	5410	79.11	20240419	1.09	N	452280	500	85 억		55742	N	N	0	N	02	N
127	20240605	111157	53	100.00	KOSDAQ		금속	N	N	N	N		N	9770	-1230	5	-11.18	8635796630	868265	68.76	10900	10910	9550	14300	7700	11000	9945.66	0.33	0	-10850	12193	11596	11113	10516	10033	11355	10275	85	3300	500	0	10	1	17002500	1661	28.32	3.02	12	5.11	345.00	3230.00	20650	20231127	-52.69	5410	20240419	80.59	14600	-33.08	20240523	5410	80.59	20240419	20650	-52.69	20231127	5410	80.59	20240419	1.09	N	452280	500	85 억		55742	N	N	0	N	02	N
128	20240605	101152	53	100.00	KOSDAQ		금속	N	N	N	N		N	9770	-1230	5	-11.18	7525549860	754847	59.78	10900	10910	9550	14300	7700	11000	9969.22	0.33	0	-3615	12193	11596	11113	10516	10033	11355	10275	85	3300	500	0	10	1	17002500	1661	28.32	3.02	12	4.44	345.00	3230.00	20650	20231127	-52.69	5410	20240419	80.59	14600	-33.08	20240523	5410	80.59	20240419	20650	-52.69	20231127	5410	80.59	20240419	1.09	N	452280	500	85 억		55742	N	N	0	N	02	N
129	20240605	091153	53	100.00	KOSDAQ		금속	N	N	N	N		N	9970	-1030	5	-9.36	2645331450	257568	20.40	10900	10910	9960	14300	7700	11000	10269.55	0.33	0	-22404	12193	11596	11113	10516	10033	11355	10275	85	3300	500	0	10	1	17002500	1695	28.90	3.09	12	1.51	345.00	3230.00	20650	20231127	-51.72	5410	20240419	84.29	14600	-31.71	20240523	5410	84.29	20240419	20650	-51.72	20231127	5410	84.29	20240419	1.09	N	452280	500	85 억		55742	N	N	0	N	02	N
130	20240604	161142	53	100.00	KOSDAQ		금속	N	N	N	N		N	11000	-180	5	-1.61	14128639920	1256256	125.65	11240	11710	10630	14530	7830	11180	11246.89	0.57	0	-42181	12146	11662	11276	10792	10406	11470	10600	85	3350	500	0	10	1	17002500	1870	31.88	3.41	12	7.39	345.00	3230.00	20650	20231127	-46.73	5410	20240419	103.33	14600	-24.66	20240523	5410	103.33	20240419	20650	-46.73	20231127	5410	103.33	20240419	1.18	N	452280	500	85 억		96941	N	N	0	N	02	N
131	20240604	151145	53	100.00	KOSDAQ		금속	N	N	N	N		N	10980	-200	5	-1.79	13863239060	1232089	123.23	11240	11710	10630	14530	7830	11180	11251.84	0.57	0	-42801	12146	11662	11276	10792	10406	11470	10600	85	3350	500	0	10	1	17002500	1867	31.83	3.40	12	7.25	345.00	3230.00	20650	20231127	-46.83	5410	20240419	102.96	14600	-24.79	20240523	5410	102.96	20240419	20650	-46.83	20231127	5410	102.96	20240419	1.18	N	452280	500	85 억		96941	N	N	0	N	02	N
132	20240604	141147	53	100.00	KOSDAQ		금속	N	N	N	N		N	11310	130	2	1.16	12426796620	1102348	110.26	11240	11710	10630	14530	7830	11180	11273.06	0.57	0	-58179	12146	11662	11276	10792	10406	11470	10600	85	3350	500	0	10	1	17002500	1923	32.78	3.50	12	6.48	345.00	3230.00	20650	20231127	-45.23	5410	20240419	109.06	14600	-22.53	20240523	5410	109.06	20240419	20650	-45.23	20231127	5410	109.06	20240419	1.18	N	452280	500	85 억		96941	N	N	0	N	02	N
133	20240604	131144	53	100.00	KOSDAQ		금속	N	N	N	N		N	11530	350	2	3.13	11465432740	1018221	101.84	11240	11710	10630	14530	7830	11180	11260.29	0.57	0	-62995	12146	11662	11276	10792	10406	11470	10600	85	3350	500	0	10	1	17002500	1960	33.42	3.57	12	5.99	345.00	3230.00	20650	20231127	-44.16	5410	20240419	113.12	14600	-21.03	20240523	5410	113.12	20240419	20650	-44.16	20231127	5410	113.12	20240419	1.18	N	452280	500	85 억		96941	N	N	0	N	02	N
134	20240604	121142	53	100.00	KOSDAQ		금속	N	N	N	N		N	11360	180	2	1.61	8237013860	738781	73.89	11240	11450	10630	14530	7830	11180	11149.45	0.57	0	-49155	12146	11662	11276	10792	10406	11470	10600	85	3350	500	0	10	1	17002500	1931	32.93	3.52	12	4.35	345.00	3230.00	20650	20231127	-44.99	5410	20240419	109.98	14600	-22.19	20240523	5410	109.98	20240419	20650	-44.99	20231127	5410	109.98	20240419	1.18	N	452280	500	85 억		96941	N	N	0	N	02	N
135	20240604	111138	53	100.00	KOSDAQ		금속	N	N	N	N		N	11260	80	2	0.72	5939363150	536797	53.69	11240	11410	10630	14530	7830	11180	11064.36	0.57	0	-16457	12146	11662	11276	10792	10406	11470	10600	85	3350	500	0	10	1	17002500	1914	32.64	3.49	12	3.16	345.00	3230.00	20650	20231127	-45.47	5410	20240419	108.13	14600	-22.88	20240523	5410	108.13	20240419	20650	-45.47	20231127	5410	108.13	20240419	1.18	N	452280	500	85 억		96941	N	N	0	N	02	N
136	20240604	101142	53	100.00	KOSDAQ		금속	N	N	N	N		N	11040	-140	5	-1.25	3844080970	350371	35.04	11240	11240	10630	14530	7830	11180	10971.20	0.57	0	6781	12146	11662	11276	10792	10406	11470	10600	85	3350	500	0	10	1	17002500	1877	32.00	3.42	12	2.06	345.00	3230.00	20650	20231127	-46.54	5410	20240419	104.07	14600	-24.38	20240523	5410	104.07	20240419	20650	-46.54	20231127	5410	104.07	20240419	1.18	N	452280	500	85 억		96941	N	N	0	N	02	N
137	20240604	091140	53	100.00	KOSDAQ		금속	N	N	N	N		N	11080	-100	5	-0.89	1201000560	109044	10.91	11240	11240	10870	14530	7830	11180	11013.25	0.57	0	-6370	12146	11662	11276	10792	10406	11470	10600	85	3350	500	0	10	1	17002500	1884	32.12	3.43	12	0.64	345.00	3230.00	20650	20231127	-46.34	5410	20240419	104.81	14600	-24.11	20240523	5410	104.81	20240419	20650	-46.34	20231127	5410	104.81	20240419	1.18	N	452280	500	85 억		96941	N	N	0	N	02	N
138	20240603	161127	53	100.00	KOSDAQ		금속	N	N	N	N		N	11180	-680	5	-5.73	11006953920	985637	83.51	11750	11760	10890	15410	8310	11860	11165.44	0.46	0	18372	12960	12410	11960	11410	10960	12185	11185	85	3550	500	0	10	1	17002500	1901	32.41	3.46	12	5.80	345.00	3230.00	20650	20231127	-45.86	5410	20240419	106.65	14600	-23.42	20240523	5410	106.65	20240419	20650	-45.86	20231127	5410	106.65	20240419	1.33	N	452280	500	85 억		78755	N	N	0	N	02	N
139	20240603	151128	53	100.00	KOSDAQ		금속	N	N	N	N		N	11110	-750	5	-6.32	10651691490	953785	80.81	11750	11760	10890	15410	8310	11860	11165.87	0.46	0	23810	12960	12410	11960	11410	10960	12185	11185	85	3550	500	0	10	1	17002500	1889	32.20	3.44	12	5.61	345.00	3230.00	20650	20231127	-46.20	5410	20240419	105.36	14600	-23.90	20240523	5410	105.36	20240419	20650	-46.20	20231127	5410	105.36	20240419	1.33	N	452280	500	85 억		78755	N	N	0	N	02	N
140	20240603	141128	53	100.00	KOSDAQ		금속	N	N	N	N		N	11240	-620	5	-5.23	10008013860	896251	75.94	11750	11760	10890	15410	8310	11860	11164.46	0.46	0	24406	12960	12410	11960	11410	10960	12185	11185	85	3550	500	0	10	1	17002500	1911	32.58	3.48	12	5.27	345.00	3230.00	20650	20231127	-45.57	5410	20240419	107.76	14600	-23.01	20240523	5410	107.76	20240419	20650	-45.57	20231127	5410	107.76	20240419	1.33	N	452280	500	85 억		78755	N	N	0	N	02	N
141	20240603	131128	53	100.00	KOSDAQ		금속	N	N	N	N		N	11050	-810	5	-6.83	9286958460	831779	70.48	11750	11760	10890	15410	8310	11860	11162.94	0.46	0	22119	12960	12410	11960	11410	10960	12185	11185	85	3550	500	0	10	1	17002500	1879	32.03	3.42	12	4.89	345.00	3230.00	20650	20231127	-46.49	5410	20240419	104.25	14600	-24.32	20240523	5410	104.25	20240419	20650	-46.49	20231127	5410	104.25	20240419	1.33	N	452280	500	85 억		78755	N	N	0	N	02	N
142	20240603	121127	53	100.00	KOSDAQ		금속	N	N	N	N		N	11160	-700	5	-5.90	8465715930	757284	64.16	11750	11760	10890	15410	8310	11860	11176.64	0.46	0	23789	12960	12410	11960	11410	10960	12185	11185	85	3550	500	0	10	1	17002500	1897	32.35	3.46	12	4.45	345.00	3230.00	20650	20231127	-45.96	5410	20240419	106.28	14600	-23.56	20240523	5410	106.28	20240419	20650	-45.96	20231127	5410	106.28	20240419	1.33	N	452280	500	85 억		78755	N	N	0	N	02	N
143	20240603	111122	53	100.00	KOSDAQ		금속	N	N	N	N		N	11140	-720	5	-6.07	7783098690	696188	58.99	11750	11760	10890	15410	8310	11860	11176.97	0.46	0	24091	12960	12410	11960	11410	10960	12185	11185	85	3550	500	0	10	1	17002500	1894	32.29	3.45	12	4.09	345.00	3230.00	20650	20231127	-46.05	5410	20240419	105.91	14600	-23.70	20240523	5410	105.91	20240419	20650	-46.05	20231127	5410	105.91	20240419	1.33	N	452280	500	85 억		78755	N	N	0	N	02	N
144	20240603	101115	53	100.00	KOSDAQ		금속	N	N	N	N		N	10910	-950	5	-8.01	5913491410	527865	44.73	11750	11760	10910	15410	8310	11860	11199.31	0.46	0	23551	12960	12410	11960	11410	10960	12185	11185	85	3550	500	0	10	1	17002500	1855	31.62	3.38	12	3.10	345.00	3230.00	20650	20231127	-47.17	5410	20240419	101.66	14600	-25.27	20240523	5410	101.66	20240419	20650	-47.17	20231127	5410	101.66	20240419	1.33	N	452280	500	85 억		78755	N	N	0	N	02	N
145	20240603	091114	53	100.00	KOSDAQ		금속	N	N	N	N		N	11240	-620	5	-5.23	1712961270	149454	12.66	11750	11760	11210	15410	8310	11860	11454.20	0.46	0	-13943	12960	12410	11960	11410	10960	12185	11185	85	3550	500	0	10	1	17002500	1911	32.58	3.48	12	0.88	345.00	3230.00	20650	20231127	-45.57	5410	20240419	107.76	14600	-23.01	20240523	5410	107.76	20240419	20650	-45.57	20231127	5410	107.76	20240419	1.33	N	452280	500	85 억		78755	N	N	0	N	02	N