KissMeData/009730/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	160252	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-71	5	-3.43	2309267594	1156913	83.71	2070	2070	1909	2690	1450	2070	1996.06	0.40	0	-95332	2190	2130	2080	2020	1970	2160	2050	153	620	500	1400	1	1	30556774	611	666.33	1.60	12	3.79	3.00	1247.00	5990	20230731	-66.63	1701	20240426	17.52	5600	-64.30	20240122	1701	17.52	20240426	5990	-66.63	20230731	1701	17.52	20240426	0.76	N	009730	500	152 억		122250	N	N	0	N	00	N
3	20240628	150251	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-45	5	-2.17	2213170733	1109021	80.24	2070	2070	1909	2690	1450	2070	1995.61	0.40	0	-95153	2190	2130	2080	2020	1970	2160	2050	153	620	500	1400	5	1	30556774	619	675.00	1.62	12	3.63	3.00	1247.00	5990	20230731	-66.19	1701	20240426	19.05	5600	-63.84	20240122	1701	19.05	20240426	5990	-66.19	20230731	1701	19.05	20240426	0.76	N	009730	500	152 억		122250	N	N	0	N	00	N
4	20240628	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	1973	-97	5	-4.69	1579965871	793831	57.44	2070	2070	1909	2690	1450	2070	1990.30	0.40	0	-54190	2190	2130	2080	2020	1970	2160	2050	153	620	500	1400	1	1	30556774	603	657.67	1.58	12	2.60	3.00	1247.00	5990	20230731	-67.06	1701	20240426	15.99	5600	-64.77	20240122	1701	15.99	20240426	5990	-67.06	20230731	1701	15.99	20240426	0.76	N	009730	500	152 억		122250	N	N	0	N	00	N
5	20240628	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	1975	-95	5	-4.59	1228118148	613035	44.36	2070	2070	1955	2690	1450	2070	2003.34	0.40	0	-33295	2190	2130	2080	2020	1970	2160	2050	153	620	500	1400	1	1	30556774	603	658.33	1.58	12	2.01	3.00	1247.00	5990	20230731	-67.03	1701	20240426	16.11	5600	-64.73	20240122	1701	16.11	20240426	5990	-67.03	20230731	1701	16.11	20240426	0.76	N	009730	500	152 억		122250	N	N	0	N	00	N
6	20240628	120250	57	100.00	KOSDAQ		금속	N	N	N	N		N	1965	-105	5	-5.07	1163573240	580250	41.98	2070	2070	1955	2690	1450	2070	2005.29	0.40	0	-32969	2190	2130	2080	2020	1970	2160	2050	153	620	500	1400	1	1	30556774	600	655.00	1.58	12	1.90	3.00	1247.00	5990	20230731	-67.20	1701	20240426	15.52	5600	-64.91	20240122	1701	15.52	20240426	5990	-67.20	20230731	1701	15.52	20240426	0.76	N	009730	500	152 억		122250	N	N	0	N	00	N
7	20240628	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	1979	-91	5	-4.40	965286351	479182	34.67	2070	2070	1960	2690	1450	2070	2014.44	0.40	0	-32671	2190	2130	2080	2020	1970	2160	2050	153	620	500	1400	1	1	30556774	605	659.67	1.59	12	1.57	3.00	1247.00	5990	20230731	-66.96	1701	20240426	16.34	5600	-64.66	20240122	1701	16.34	20240426	5990	-66.96	20230731	1701	16.34	20240426	0.76	N	009730	500	152 억		122250	N	N	0	N	00	N
8	20240628	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-65	5	-3.14	661055996	325969	23.59	2070	2070	1987	2690	1450	2070	2027.97	0.40	0	-5133	2190	2130	2080	2020	1970	2160	2050	153	620	500	1400	5	1	30556774	613	668.33	1.61	12	1.07	3.00	1247.00	5990	20230731	-66.53	1701	20240426	17.87	5600	-64.20	20240122	1701	17.87	20240426	5990	-66.53	20230731	1701	17.87	20240426	0.76	N	009730	500	152 억		122250	N	N	0	N	00	N
9	20240628	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-25	5	-1.21	88677775	43028	3.11	2070	2070	2045	2690	1450	2070	2060.93	0.40	0	-1298	2190	2130	2080	2020	1970	2160	2050	153	620	500	1400	5	1	30556774	625	681.67	1.64	12	0.14	3.00	1247.00	5990	20230731	-65.86	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	5990	-65.86	20230731	1701	20.22	20240426	0.76	N	009730	500	152 억		122250	N	N	0	N	00	N
10	20240627	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	35	2	1.72	2876649010	1377846	529.54	2050	2140	2030	2645	1425	2035	2087.80	0.50	0	-28212	2148	2091	2063	2006	1978	2077	1992	153	610	500	1380	5	1	30556774	633	690.00	1.66	12	4.51	3.00	1247.00	5990	20230731	-65.44	1701	20240426	21.69	5600	-63.04	20240122	1701	21.69	20240426	5990	-65.44	20230731	1701	21.69	20240426	0.73	N	009730	500	152 억		152474	N	N	0	N	00	N
11	20240627	150248	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	10	2	0.49	2663185770	1273927	489.60	2050	2140	2030	2645	1425	2035	2090.53	0.50	0	-13787	2148	2091	2063	2006	1978	2077	1992	153	610	500	1380	5	1	30556774	625	681.67	1.64	12	4.17	3.00	1247.00	5990	20230731	-65.86	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	5990	-65.86	20230731	1701	20.22	20240426	0.73	N	009730	500	152 억		152474	N	N	0	N	00	N
12	20240627	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	30	2	1.47	2474925270	1182131	454.32	2050	2140	2030	2645	1425	2035	2093.61	0.50	0	-9858	2148	2091	2063	2006	1978	2077	1992	153	610	500	1380	5	1	30556774	631	688.33	1.66	12	3.87	3.00	1247.00	5990	20230731	-65.53	1701	20240426	21.40	5600	-63.13	20240122	1701	21.40	20240426	5990	-65.53	20230731	1701	21.40	20240426	0.73	N	009730	500	152 억		152474	N	N	0	N	00	N
13	20240627	130246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	60	2	2.95	1178962145	562279	216.10	2050	2130	2040	2645	1425	2035	2096.76	0.50	0	108308	2148	2091	2063	2006	1978	2077	1992	153	610	500	1380	5	1	30556774	640	698.33	1.68	12	1.84	3.00	1247.00	5990	20230731	-65.03	1701	20240426	23.16	5600	-62.59	20240122	1701	23.16	20240426	5990	-65.03	20230731	1701	23.16	20240426	0.73	N	009730	500	152 억		152474	N	N	0	N	00	N
14	20240627	120247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	85	2	4.18	823040270	393025	151.05	2050	2130	2040	2645	1425	2035	2094.12	0.50	0	98783	2148	2091	2063	2006	1978	2077	1992	153	610	500	1380	5	1	30556774	648	706.67	1.70	12	1.29	3.00	1247.00	5990	20230731	-64.61	1701	20240426	24.63	5600	-62.14	20240122	1701	24.63	20240426	5990	-64.61	20230731	1701	24.63	20240426	0.73	N	009730	500	152 억		152474	N	N	0	N	00	N
15	20240627	110247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	40	2	1.97	428986585	206374	79.31	2050	2110	2040	2645	1425	2035	2078.69	0.50	0	23612	2148	2091	2063	2006	1978	2077	1992	153	610	500	1380	5	1	30556774	634	691.67	1.66	12	0.68	3.00	1247.00	5990	20230731	-65.36	1701	20240426	21.99	5600	-62.95	20240122	1701	21.99	20240426	5990	-65.36	20230731	1701	21.99	20240426	0.73	N	009730	500	152 억		152474	N	N	0	N	00	N
16	20240627	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	20	2	0.98	189675450	91586	35.20	2050	2105	2040	2645	1425	2035	2071.01	0.50	0	24011	2148	2091	2063	2006	1978	2077	1992	153	610	500	1380	5	1	30556774	628	685.00	1.65	12	0.30	3.00	1247.00	5990	20230731	-65.69	1701	20240426	20.81	5600	-63.30	20240122	1701	20.81	20240426	5990	-65.69	20230731	1701	20.81	20240426	0.73	N	009730	500	152 억		152474	N	N	0	N	00	N
17	20240627	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	65	2	3.19	38371370	18545	7.13	2050	2100	2040	2645	1425	2035	2069.10	0.50	0	12512	2148	2091	2063	2006	1978	2077	1992	153	610	500	1380	5	1	30556774	642	700.00	1.68	12	0.06	3.00	1247.00	5990	20230731	-64.94	1701	20240426	23.46	5600	-62.50	20240122	1701	23.46	20240426	5990	-64.94	20230731	1701	23.46	20240426	0.73	N	009730	500	152 억		152474	N	N	0	N	00	N
18	20240626	160246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-90	5	-4.24	526808065	255359	49.96	2120	2120	2035	2760	1490	2125	2063.02	0.60	0	-31804	2258	2191	2113	2046	1968	2152	2007	153	635	500	1440	5	1	30556774	622	678.33	1.63	12	0.84	3.00	1247.00	5990	20230731	-66.03	1701	20240426	19.64	5600	-63.66	20240122	1701	19.64	20240426	5990	-66.03	20230731	1701	19.64	20240426	0.72	N	009730	500	152 억		184268	N	N	0	N	00	N
19	20240626	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-75	5	-3.53	446041340	215791	42.22	2120	2120	2040	2760	1490	2125	2067.01	0.60	0	-32578	2258	2191	2113	2046	1968	2152	2007	153	635	500	1440	5	1	30556774	626	683.33	1.64	12	0.71	3.00	1247.00	5990	20230731	-65.78	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	5990	-65.78	20230731	1701	20.52	20240426	0.72	N	009730	500	152 억		184268	N	N	0	N	00	N
20	20240626	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-75	5	-3.53	349172390	168864	33.03	2120	2120	2040	2760	1490	2125	2067.77	0.60	0	-21031	2258	2191	2113	2046	1968	2152	2007	153	635	500	1440	5	1	30556774	626	683.33	1.64	12	0.55	3.00	1247.00	5990	20230731	-65.78	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	5990	-65.78	20230731	1701	20.52	20240426	0.72	N	009730	500	152 억		184268	N	N	0	N	00	N
21	20240626	130247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-65	5	-3.06	305207050	147465	28.85	2120	2120	2040	2760	1490	2125	2069.69	0.60	0	-19540	2258	2191	2113	2046	1968	2152	2007	153	635	500	1440	5	1	30556774	629	686.67	1.65	12	0.48	3.00	1247.00	5990	20230731	-65.61	1701	20240426	21.11	5600	-63.21	20240122	1701	21.11	20240426	5990	-65.61	20230731	1701	21.11	20240426	0.72	N	009730	500	152 억		184268	N	N	0	N	00	N
22	20240626	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-80	5	-3.76	282656365	136476	26.70	2120	2120	2040	2760	1490	2125	2071.11	0.60	0	-18466	2258	2191	2113	2046	1968	2152	2007	153	635	500	1440	5	1	30556774	625	681.67	1.64	12	0.45	3.00	1247.00	5990	20230731	-65.86	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	5990	-65.86	20230731	1701	20.22	20240426	0.72	N	009730	500	152 억		184268	N	N	0	N	00	N
23	20240626	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-60	5	-2.82	210961935	101492	19.85	2120	2120	2055	2760	1490	2125	2078.61	0.60	0	-13203	2258	2191	2113	2046	1968	2152	2007	153	635	500	1440	5	1	30556774	631	688.33	1.66	12	0.33	3.00	1247.00	5990	20230731	-65.53	1701	20240426	21.40	5600	-63.13	20240122	1701	21.40	20240426	5990	-65.53	20230731	1701	21.40	20240426	0.72	N	009730	500	152 억		184268	N	N	0	N	00	N
24	20240626	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-70	5	-3.29	182696730	87787	17.17	2120	2120	2055	2760	1490	2125	2081.14	0.60	0	-5843	2258	2191	2113	2046	1968	2152	2007	153	635	500	1440	5	1	30556774	628	685.00	1.65	12	0.29	3.00	1247.00	5990	20230731	-65.69	1701	20240426	20.81	5600	-63.30	20240122	1701	20.81	20240426	5990	-65.69	20230731	1701	20.81	20240426	0.72	N	009730	500	152 억		184268	N	N	0	N	00	N
25	20240626	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-25	5	-1.18	23957955	11335	2.22	2120	2120	2075	2760	1490	2125	2113.63	0.60	0	-1785	2258	2191	2113	2046	1968	2152	2007	153	635	500	1440	5	1	30556774	642	700.00	1.68	12	0.04	3.00	1247.00	5990	20230731	-64.94	1701	20240426	23.46	5600	-62.50	20240122	1701	23.46	20240426	5990	-64.94	20230731	1701	23.46	20240426	0.72	N	009730	500	152 억		184268	N	N	0	N	00	N
26	20240625	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	40	2	1.92	1062938570	509047	120.30	2135	2180	2035	2710	1460	2085	2088.06	0.88	0	-87127	2218	2151	2083	2016	1948	2185	2050	153	625	500	1410	5	1	30556774	649	708.33	1.70	12	1.67	3.00	1247.00	5990	20230731	-64.52	1701	20240426	24.93	5600	-62.05	20240122	1701	24.93	20240426	5990	-64.52	20230731	1701	24.93	20240426	0.78	N	009730	500	152 억		267621	N	N	0	N	00	N
27	20240625	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-20	5	-0.96	914686370	438677	103.67	2135	2180	2035	2710	1460	2085	2085.10	0.88	0	-88322	2218	2151	2083	2016	1948	2185	2050	153	625	500	1410	5	1	30556774	631	688.33	1.66	12	1.44	3.00	1247.00	5990	20230731	-65.53	1701	20240426	21.40	5600	-63.13	20240122	1701	21.40	20240426	5990	-65.53	20230731	1701	21.40	20240426	0.78	N	009730	500	152 억		267621	N	N	0	N	00	N
28	20240625	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-45	5	-2.16	874958115	419359	99.11	2135	2180	2035	2710	1460	2085	2086.44	0.88	0	-83142	2218	2151	2083	2016	1948	2185	2050	153	625	500	1410	5	1	30556774	623	680.00	1.64	12	1.37	3.00	1247.00	5990	20230731	-65.94	1701	20240426	19.93	5600	-63.57	20240122	1701	19.93	20240426	5990	-65.94	20230731	1701	19.93	20240426	0.78	N	009730	500	152 억		267621	N	N	0	N	00	N
29	20240625	130246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-15	5	-0.72	806355165	385852	91.19	2135	2180	2045	2710	1460	2085	2089.88	0.88	0	-83201	2218	2151	2083	2016	1948	2185	2050	153	625	500	1410	5	1	30556774	633	690.00	1.66	12	1.26	3.00	1247.00	5990	20230731	-65.44	1701	20240426	21.69	5600	-63.04	20240122	1701	21.69	20240426	5990	-65.44	20230731	1701	21.69	20240426	0.78	N	009730	500	152 억		267621	N	N	0	N	00	N
30	20240625	120247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-25	5	-1.20	728616045	348018	82.25	2135	2180	2050	2710	1460	2085	2093.77	0.88	0	-67708	2218	2151	2083	2016	1948	2185	2050	153	625	500	1410	5	1	30556774	629	686.67	1.65	12	1.14	3.00	1247.00	5990	20230731	-65.61	1701	20240426	21.11	5600	-63.21	20240122	1701	21.11	20240426	5990	-65.61	20230731	1701	21.11	20240426	0.78	N	009730	500	152 억		267621	N	N	0	N	00	N
31	20240625	110249	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	-5	5	-0.24	673761925	321491	75.98	2135	2180	2050	2710	1460	2085	2095.95	0.88	0	-64116	2218	2151	2083	2016	1948	2185	2050	153	625	500	1410	5	1	30556774	636	693.33	1.67	12	1.05	3.00	1247.00	5990	20230731	-65.28	1701	20240426	22.28	5600	-62.86	20240122	1701	22.28	20240426	5990	-65.28	20230731	1701	22.28	20240426	0.78	N	009730	500	152 억		267621	N	N	0	N	00	N
32	20240625	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	15	2	0.72	511137045	243316	57.50	2135	2180	2050	2710	1460	2085	2101.11	0.88	0	-19828	2218	2151	2083	2016	1948	2185	2050	153	625	500	1410	5	1	30556774	642	700.00	1.68	12	0.80	3.00	1247.00	5990	20230731	-64.94	1701	20240426	23.46	5600	-62.50	20240122	1701	23.46	20240426	5990	-64.94	20230731	1701	23.46	20240426	0.78	N	009730	500	152 억		267621	N	N	0	N	00	N
33	20240625	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	50	2	2.40	82440050	38606	9.12	2135	2180	2120	2710	1460	2085	2144.74	0.88	0	-3782	2218	2151	2083	2016	1948	2185	2050	153	625	500	1410	5	1	30556774	652	711.67	1.71	12	0.13	3.00	1247.00	5990	20230731	-64.36	1701	20240426	25.51	5600	-61.87	20240122	1701	25.51	20240426	5990	-64.36	20230731	1701	25.51	20240426	0.78	N	009730	500	152 억		267621	N	N	0	N	00	N
34	20240624	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	45	2	2.21	847738995	408123	222.43	2040	2150	2015	2650	1430	2040	2077.17	0.78	0	30935	2072	2055	2023	2006	1974	2064	2015	153	610	500	1380	5	1	30556774	637	695.00	1.67	12	1.34	3.00	1247.00	5990	20230731	-65.19	1701	20240426	22.57	5600	-62.77	20240122	1701	22.57	20240426	5990	-65.19	20230731	1701	22.57	20240426	0.78	N	009730	500	152 억		236832	N	N	0	N	00	N
35	20240624	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	75	2	3.68	742144515	357388	194.78	2040	2150	2015	2650	1430	2040	2076.58	0.78	0	23528	2072	2055	2023	2006	1974	2064	2015	153	610	500	1380	5	1	30556774	646	705.00	1.70	12	1.17	3.00	1247.00	5990	20230731	-64.69	1701	20240426	24.34	5600	-62.23	20240122	1701	24.34	20240426	5990	-64.69	20230731	1701	24.34	20240426	0.78	N	009730	500	152 억		236832	N	N	0	N	00	N
36	20240624	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-10	5	-0.49	411159845	200349	109.19	2040	2090	2015	2650	1430	2040	2052.22	0.78	0	-24147	2072	2055	2023	2006	1974	2064	2015	153	610	500	1380	5	1	30556774	620	676.67	1.63	12	0.66	3.00	1247.00	5990	20230731	-66.11	1701	20240426	19.34	5600	-63.75	20240122	1701	19.34	20240426	5990	-66.11	20230731	1701	19.34	20240426	0.78	N	009730	500	152 억		236832	N	N	0	N	00	N
37	20240624	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	0	3	0.00	385422715	187730	102.31	2040	2090	2015	2650	1430	2040	2053.07	0.78	0	-24037	2072	2055	2023	2006	1974	2064	2015	153	610	500	1380	5	1	30556774	623	680.00	1.64	12	0.61	3.00	1247.00	5990	20230731	-65.94	1701	20240426	19.93	5600	-63.57	20240122	1701	19.93	20240426	5990	-65.94	20230731	1701	19.93	20240426	0.78	N	009730	500	152 억		236832	N	N	0	N	00	N
38	20240624	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-10	5	-0.49	331488145	161153	87.83	2040	2090	2015	2650	1430	2040	2056.98	0.78	0	-21985	2072	2055	2023	2006	1974	2064	2015	153	610	500	1380	5	1	30556774	620	676.67	1.63	12	0.53	3.00	1247.00	5990	20230731	-66.11	1701	20240426	19.34	5600	-63.75	20240122	1701	19.34	20240426	5990	-66.11	20230731	1701	19.34	20240426	0.78	N	009730	500	152 억		236832	N	N	0	N	00	N
39	20240624	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-10	5	-0.49	299521795	145408	79.25	2040	2090	2015	2650	1430	2040	2059.87	0.78	0	-23727	2072	2055	2023	2006	1974	2064	2015	153	610	500	1380	5	1	30556774	620	676.67	1.63	12	0.48	3.00	1247.00	5990	20230731	-66.11	1701	20240426	19.34	5600	-63.75	20240122	1701	19.34	20240426	5990	-66.11	20230731	1701	19.34	20240426	0.78	N	009730	500	152 억		236832	N	N	0	N	00	N
40	20240624	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	10	2	0.49	133238330	64989	35.42	2040	2075	2015	2650	1430	2040	2050.17	0.78	0	-18977	2072	2055	2023	2006	1974	2064	2015	153	610	500	1380	5	1	30556774	626	683.33	1.64	12	0.21	3.00	1247.00	5990	20230731	-65.78	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	5990	-65.78	20230731	1701	20.52	20240426	0.78	N	009730	500	152 억		236832	N	N	0	N	00	N
41	20240624	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	5	2	0.25	10377410	5071	2.76	2040	2055	2035	2650	1430	2040	2046.42	0.78	0	-881	2072	2055	2023	2006	1974	2064	2015	153	610	500	1380	5	1	30556774	625	681.67	1.64	12	0.02	3.00	1247.00	5990	20230731	-65.86	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	5990	-65.86	20230731	1701	20.22	20240426	0.78	N	009730	500	152 억		236832	N	N	0	N	00	N
42	20240621	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	30	2	1.49	366548248	182740	120.43	2015	2040	1991	2610	1410	2010	2005.75	0.63	0	45723	2048	2029	2006	1987	1964	2038	1996	153	600	500	1360	5	1	30556774	623	680.00	1.64	12	0.60	3.00	1247.00	6690	20230615	-69.51	1701	20240426	19.93	5600	-63.57	20240122	1701	19.93	20240426	5990	-65.94	20230731	1701	19.93	20240426	0.77	N	009730	500	152 억		191135	N	N	0	N	00	N
43	20240621	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	5	2	0.25	318691353	159129	104.87	2015	2030	1991	2610	1410	2010	2002.72	0.63	0	44490	2048	2029	2006	1987	1964	2038	1996	153	600	500	1360	5	1	30556774	616	671.67	1.62	12	0.52	3.00	1247.00	6690	20230615	-69.88	1701	20240426	18.46	5600	-64.02	20240122	1701	18.46	20240426	5990	-66.36	20230731	1701	18.46	20240426	0.77	N	009730	500	152 억		191135	N	N	0	N	00	N
44	20240621	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	5	2	0.25	290042938	144842	95.46	2015	2030	1991	2610	1410	2010	2002.48	0.63	0	43596	2048	2029	2006	1987	1964	2038	1996	153	600	500	1360	5	1	30556774	616	671.67	1.62	12	0.47	3.00	1247.00	6690	20230615	-69.88	1701	20240426	18.46	5600	-64.02	20240122	1701	18.46	20240426	5990	-66.36	20230731	1701	18.46	20240426	0.77	N	009730	500	152 억		191135	N	N	0	N	00	N
45	20240621	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	5	2	0.25	271690468	135750	89.46	2015	2030	1991	2610	1410	2010	2001.40	0.63	0	44272	2048	2029	2006	1987	1964	2038	1996	153	600	500	1360	5	1	30556774	616	671.67	1.62	12	0.44	3.00	1247.00	6690	20230615	-69.88	1701	20240426	18.46	5600	-64.02	20240122	1701	18.46	20240426	5990	-66.36	20230731	1701	18.46	20240426	0.77	N	009730	500	152 억		191135	N	N	0	N	00	N
46	20240621	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-5	5	-0.25	205632480	102936	67.84	2015	2015	1991	2610	1410	2010	1997.67	0.63	0	27390	2048	2029	2006	1987	1964	2038	1996	153	600	500	1360	5	1	30556774	613	668.33	1.61	12	0.34	3.00	1247.00	6690	20230615	-70.03	1701	20240426	17.87	5600	-64.20	20240122	1701	17.87	20240426	5990	-66.53	20230731	1701	17.87	20240426	0.77	N	009730	500	152 억		191135	N	N	0	N	00	N
47	20240621	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-10	5	-0.50	177753272	89019	58.67	2015	2015	1991	2610	1410	2010	1996.80	0.63	0	20237	2048	2029	2006	1987	1964	2038	1996	153	600	500	1360	5	1	30556774	611	666.67	1.60	12	0.29	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	5990	-66.61	20230731	1701	17.58	20240426	0.77	N	009730	500	152 억		191135	N	N	0	N	00	N
48	20240621	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-5	5	-0.25	116716232	58431	38.51	2015	2015	1991	2610	1410	2010	1997.51	0.63	0	5900	2048	2029	2006	1987	1964	2038	1996	153	600	500	1360	5	1	30556774	613	668.33	1.61	12	0.19	3.00	1247.00	6690	20230615	-70.03	1701	20240426	17.87	5600	-64.20	20240122	1701	17.87	20240426	5990	-66.53	20230731	1701	17.87	20240426	0.77	N	009730	500	152 억		191135	N	N	0	N	00	N
49	20240621	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	0	3	0.00	2281530	1134	0.75	2015	2015	2005	2610	1410	2010	2011.93	0.63	0	-175	2048	2029	2006	1987	1964	2038	1996	153	600	500	1360	5	1	30556774	614	670.00	1.61	12	0.00	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	5990	-66.44	20230731	1701	18.17	20240426	0.77	N	009730	500	152 억		191135	N	N	0	N	00	N
50	20240620	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	15	2	0.75	299021668	149548	75.18	2005	2025	1983	2590	1397	1995	1999.50	0.52	0	30531	2054	2024	1995	1965	1936	2010	1951	153	595	500	1350	5	1	30556774	614	670.00	1.61	12	0.49	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	5990	-66.44	20230731	1701	18.17	20240426	0.78	N	009730	500	152 억		159292	N	N	0	N	00	N
51	20240620	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	15	2	0.75	279957058	140040	70.40	2005	2025	1983	2590	1397	1995	1999.12	0.52	0	30180	2054	2024	1995	1965	1936	2010	1951	153	595	500	1350	5	1	30556774	614	670.00	1.61	12	0.46	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	5990	-66.44	20230731	1701	18.17	20240426	0.78	N	009730	500	152 억		159292	N	N	0	N	00	N
52	20240620	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	4	2	0.20	217904086	109165	54.88	2005	2015	1983	2590	1397	1995	1996.10	0.52	0	13846	2054	2024	1995	1965	1936	2010	1951	153	595	500	1350	1	1	30556774	611	666.33	1.60	12	0.36	3.00	1247.00	6690	20230615	-70.12	1701	20240426	17.52	5600	-64.30	20240122	1701	17.52	20240426	5990	-66.63	20230731	1701	17.52	20240426	0.78	N	009730	500	152 억		159292	N	N	0	N	00	N
53	20240620	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	3	2	0.15	188382695	94429	47.47	2005	2015	1983	2590	1397	1995	1994.97	0.52	0	4431	2054	2024	1995	1965	1936	2010	1951	153	595	500	1350	1	1	30556774	611	666.00	1.60	12	0.31	3.00	1247.00	6690	20230615	-70.13	1701	20240426	17.46	5600	-64.32	20240122	1701	17.46	20240426	5990	-66.64	20230731	1701	17.46	20240426	0.78	N	009730	500	152 억		159292	N	N	0	N	00	N
54	20240620	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	-7	5	-0.35	108969880	54756	27.53	2005	2005	1983	2590	1397	1995	1990.10	0.52	0	-8037	2054	2024	1995	1965	1936	2010	1951	153	595	500	1350	1	1	30556774	607	662.67	1.59	12	0.18	3.00	1247.00	6690	20230615	-70.28	1701	20240426	16.87	5600	-64.50	20240122	1701	16.87	20240426	5990	-66.81	20230731	1701	16.87	20240426	0.78	N	009730	500	152 억		159292	N	N	0	N	00	N
55	20240620	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1991	-4	5	-0.20	101054497	50773	25.53	2005	2005	1983	2590	1397	1995	1990.32	0.52	0	-8037	2054	2024	1995	1965	1936	2010	1951	153	595	500	1350	1	1	30556774	608	663.67	1.60	12	0.17	3.00	1247.00	6690	20230615	-70.24	1701	20240426	17.05	5600	-64.45	20240122	1701	17.05	20240426	5990	-66.76	20230731	1701	17.05	20240426	0.78	N	009730	500	152 억		159292	N	N	0	N	00	N
56	20240620	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1993	-2	5	-0.10	63529913	31929	16.05	2005	2005	1983	2590	1397	1995	1989.72	0.52	0	-6169	2054	2024	1995	1965	1936	2010	1951	153	595	500	1350	1	1	30556774	609	664.33	1.60	12	0.10	3.00	1247.00	6690	20230615	-70.21	1701	20240426	17.17	5600	-64.41	20240122	1701	17.17	20240426	5990	-66.73	20230731	1701	17.17	20240426	0.78	N	009730	500	152 억		159292	N	N	0	N	00	N
57	20240620	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1987	-8	5	-0.40	8747210	4384	2.20	2005	2005	1984	2590	1397	1995	1995.26	0.52	0	-4345	2054	2024	1995	1965	1936	2010	1951	153	595	500	1350	1	1	30556774	607	662.33	1.59	12	0.01	3.00	1247.00	6690	20230615	-70.30	1701	20240426	16.81	5600	-64.52	20240122	1701	16.81	20240426	5990	-66.83	20230731	1701	16.81	20240426	0.78	N	009730	500	152 억		159292	N	N	0	N	00	N
58	20240619	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	-5	5	-0.25	396341026	198690	136.12	2000	2025	1966	2600	1400	2000	1994.77	0.52	0	734	2072	2035	2008	1971	1944	2054	1990	153	600	500	1360	1	1	30556774	610	665.00	1.60	12	0.65	3.00	1247.00	6690	20230615	-70.18	1701	20240426	17.28	5600	-64.38	20240122	1701	17.28	20240426	5990	-66.69	20230731	1701	17.28	20240426	0.81	N	009730	500	152 억		158394	N	N	0	N	00	N
59	20240619	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	0	3	0.00	377634903	189333	129.71	2000	2025	1966	2600	1400	2000	1994.55	0.52	0	1909	2072	2035	2008	1971	1944	2054	1990	153	600	500	1360	5	1	30556774	611	666.67	1.60	12	0.62	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	5990	-66.61	20230731	1701	17.58	20240426	0.81	N	009730	500	152 억		158394	N	N	0	N	00	N
60	20240619	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	0	3	0.00	301281999	151359	103.70	2000	2015	1966	2600	1400	2000	1990.51	0.52	0	-361	2072	2035	2008	1971	1944	2054	1990	153	600	500	1360	5	1	30556774	611	666.67	1.60	12	0.50	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	5990	-66.61	20230731	1701	17.58	20240426	0.81	N	009730	500	152 억		158394	N	N	0	N	00	N
61	20240619	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1993	-7	5	-0.35	249713002	125489	85.97	2000	2015	1966	2600	1400	2000	1989.92	0.52	0	-5240	2072	2035	2008	1971	1944	2054	1990	153	600	500	1360	1	1	30556774	609	664.33	1.60	12	0.41	3.00	1247.00	6690	20230615	-70.21	1701	20240426	17.17	5600	-64.41	20240122	1701	17.17	20240426	5990	-66.73	20230731	1701	17.17	20240426	0.81	N	009730	500	152 억		158394	N	N	0	N	00	N
62	20240619	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-1	5	-0.05	194458585	97696	66.93	2000	2015	1966	2600	1400	2000	1990.45	0.52	0	-4006	2072	2035	2008	1971	1944	2054	1990	153	600	500	1360	1	1	30556774	611	666.33	1.60	12	0.32	3.00	1247.00	6690	20230615	-70.12	1701	20240426	17.52	5600	-64.30	20240122	1701	17.52	20240426	5990	-66.63	20230731	1701	17.52	20240426	0.81	N	009730	500	152 억		158394	N	N	0	N	00	N
63	20240619	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1970	-30	5	-1.50	123033754	61906	42.41	2000	2015	1966	2600	1400	2000	1987.43	0.52	0	-19185	2072	2035	2008	1971	1944	2054	1990	153	600	500	1360	1	1	30556774	602	656.67	1.58	12	0.20	3.00	1247.00	6690	20230615	-70.55	1701	20240426	15.81	5600	-64.82	20240122	1701	15.81	20240426	5990	-67.11	20230731	1701	15.81	20240426	0.81	N	009730	500	152 억		158394	N	N	0	N	00	N
64	20240619	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	-5	5	-0.25	34961577	17492	11.98	2000	2015	1995	2600	1400	2000	1998.72	0.52	0	821	2072	2035	2008	1971	1944	2054	1990	153	600	500	1360	1	1	30556774	610	665.00	1.60	12	0.06	3.00	1247.00	6690	20230615	-70.18	1701	20240426	17.28	5600	-64.38	20240122	1701	17.28	20240426	5990	-66.69	20230731	1701	17.28	20240426	0.81	N	009730	500	152 억		158394	N	N	0	N	00	N
65	20240619	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	15	2	0.75	3574326	1788	1.22	2000	2015	1998	2600	1400	2000	1999.06	0.52	0	539	2072	2035	2008	1971	1944	2054	1990	153	600	500	1360	5	1	30556774	616	671.67	1.62	12	0.01	3.00	1247.00	6690	20230615	-69.88	1701	20240426	18.46	5600	-64.02	20240122	1701	18.46	20240426	5990	-66.36	20230731	1701	18.46	20240426	0.81	N	009730	500	152 억		158394	N	N	0	N	00	N
66	20240618	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	0	3	0.00	292868009	145476	49.25	1981	2045	1981	2600	1400	2000	2013.17	0.48	0	13286	2062	2031	1999	1968	1936	2015	1952	153	600	500	1360	5	1	30556774	611	666.67	1.60	12	0.48	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	5990	-66.61	20230731	1701	17.58	20240426	0.85	N	009730	500	152 억		145200	N	N	0	N	00	N
67	20240618	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	5	2	0.25	274584514	136341	46.16	1981	2045	1981	2600	1400	2000	2013.95	0.48	0	13294	2062	2031	1999	1968	1936	2015	1952	153	600	500	1360	5	1	30556774	613	668.33	1.61	12	0.45	3.00	1247.00	6690	20230615	-70.03	1701	20240426	17.87	5600	-64.20	20240122	1701	17.87	20240426	5990	-66.53	20230731	1701	17.87	20240426	0.85	N	009730	500	152 억		145200	N	N	0	N	00	N
68	20240618	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	0	3	0.00	237948640	118037	39.96	1981	2045	1981	2600	1400	2000	2015.88	0.48	0	12375	2062	2031	1999	1968	1936	2015	1952	153	600	500	1360	5	1	30556774	611	666.67	1.60	12	0.39	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	5990	-66.61	20230731	1701	17.58	20240426	0.85	N	009730	500	152 억		145200	N	N	0	N	00	N
69	20240618	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	5	2	0.25	223761406	110947	37.56	1981	2045	1981	2600	1400	2000	2016.83	0.48	0	10608	2062	2031	1999	1968	1936	2015	1952	153	600	500	1360	5	1	30556774	613	668.33	1.61	12	0.36	3.00	1247.00	6690	20230615	-70.03	1701	20240426	17.87	5600	-64.20	20240122	1701	17.87	20240426	5990	-66.53	20230731	1701	17.87	20240426	0.85	N	009730	500	152 억		145200	N	N	0	N	00	N
70	20240618	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	10	2	0.50	201565419	99877	33.81	1981	2045	1981	2600	1400	2000	2018.14	0.48	0	9750	2062	2031	1999	1968	1936	2015	1952	153	600	500	1360	5	1	30556774	614	670.00	1.61	12	0.33	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	5990	-66.44	20230731	1701	18.17	20240426	0.85	N	009730	500	152 억		145200	N	N	0	N	00	N
71	20240618	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	25	2	1.25	172328678	85280	28.87	1981	2045	1981	2600	1400	2000	2020.74	0.48	0	8044	2062	2031	1999	1968	1936	2015	1952	153	600	500	1360	5	1	30556774	619	675.00	1.62	12	0.28	3.00	1247.00	6690	20230615	-69.73	1701	20240426	19.05	5600	-63.84	20240122	1701	19.05	20240426	5990	-66.19	20230731	1701	19.05	20240426	0.85	N	009730	500	152 억		145200	N	N	0	N	00	N
72	20240618	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	0	3	0.00	48439233	24257	8.21	1981	2015	1981	2600	1400	2000	1996.92	0.48	0	8107	2062	2031	1999	1968	1936	2015	1952	153	600	500	1360	5	1	30556774	611	666.67	1.60	12	0.08	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	5990	-66.61	20230731	1701	17.58	20240426	0.85	N	009730	500	152 억		145200	N	N	0	N	00	N
73	20240618	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	5	2	0.25	10402525	5217	1.77	1981	2015	1981	2600	1400	2000	1993.97	0.48	0	2511	2062	2031	1999	1968	1936	2015	1952	153	600	500	1360	5	1	30556774	613	668.33	1.61	12	0.02	3.00	1247.00	6690	20230615	-70.03	1701	20240426	17.87	5600	-64.20	20240122	1701	17.87	20240426	5990	-66.53	20230731	1701	17.87	20240426	0.85	N	009730	500	152 억		145200	N	N	0	N	00	N
74	20240617	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-15	5	-0.74	588325375	294498	76.94	2015	2030	1967	2615	1415	2015	1997.72	0.39	0	27070	2108	2061	2038	1991	1968	2050	1980	153	600	500	1370	5	1	30556774	611	666.67	1.60	12	0.96	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	5990	-66.61	20230731	1701	17.58	20240426	0.86	N	009730	500	152 억		118253	N	N	0	N	00	N
75	20240617	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-5	5	-0.25	551589096	276120	72.14	2015	2030	1967	2615	1415	2015	1997.64	0.39	0	25018	2108	2061	2038	1991	1968	2050	1980	153	600	500	1370	5	1	30556774	614	670.00	1.61	12	0.90	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	5990	-66.44	20230731	1701	18.17	20240426	0.86	N	009730	500	152 억		118253	N	N	0	N	00	N
76	20240617	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	-19	5	-0.94	513614372	257145	67.18	2015	2030	1967	2615	1415	2015	1997.37	0.39	0	19089	2108	2061	2038	1991	1968	2050	1980	153	600	500	1370	1	1	30556774	610	665.33	1.60	12	0.84	3.00	1247.00	6690	20230615	-70.16	1701	20240426	17.34	5600	-64.36	20240122	1701	17.34	20240426	5990	-66.68	20230731	1701	17.34	20240426	0.86	N	009730	500	152 억		118253	N	N	0	N	00	N
77	20240617	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-15	5	-0.74	503503777	252085	65.86	2015	2030	1967	2615	1415	2015	1997.36	0.39	0	17402	2108	2061	2038	1991	1968	2050	1980	153	600	500	1370	5	1	30556774	611	666.67	1.60	12	0.82	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	5990	-66.61	20230731	1701	17.58	20240426	0.86	N	009730	500	152 억		118253	N	N	0	N	00	N
78	20240617	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	-34	5	-1.69	414040408	207013	54.08	2015	2030	1975	2615	1415	2015	2000.07	0.39	0	2682	2108	2061	2038	1991	1968	2050	1980	153	600	500	1370	1	1	30556774	605	660.33	1.59	12	0.68	3.00	1247.00	6690	20230615	-70.39	1701	20240426	16.46	5600	-64.62	20240122	1701	16.46	20240426	5990	-66.93	20230731	1701	16.46	20240426	0.86	N	009730	500	152 억		118253	N	N	0	N	00	N
79	20240617	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1993	-22	5	-1.09	334291414	166849	43.59	2015	2030	1988	2615	1415	2015	2003.56	0.39	0	5199	2108	2061	2038	1991	1968	2050	1980	153	600	500	1370	1	1	30556774	609	664.33	1.60	12	0.55	3.00	1247.00	6690	20230615	-70.21	1701	20240426	17.17	5600	-64.41	20240122	1701	17.17	20240426	5990	-66.73	20230731	1701	17.17	20240426	0.86	N	009730	500	152 억		118253	N	N	0	N	00	N
80	20240617	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-5	5	-0.25	177977659	88436	23.11	2015	2030	1996	2615	1415	2015	2012.50	0.39	0	3832	2108	2061	2038	1991	1968	2050	1980	153	600	500	1370	5	1	30556774	614	670.00	1.61	12	0.29	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	5990	-66.44	20230731	1701	18.17	20240426	0.86	N	009730	500	152 억		118253	N	N	0	N	00	N
81	20240617	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-5	5	-0.25	30366662	15162	3.96	2015	2015	1998	2615	1415	2015	2002.81	0.39	0	1065	2108	2061	2038	1991	1968	2050	1980	153	600	500	1370	5	1	30556774	614	670.00	1.61	12	0.05	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	5990	-66.44	20230731	1701	18.17	20240426	0.86	N	009730	500	152 억		118253	N	N	0	N	00	N
82	20240614	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-120	5	-5.62	782918205	381866	40.14	2085	2085	2015	2775	1495	2135	2050.22	0.57	0	-56228	2271	2202	2136	2067	2001	2170	2035	153	640	500	1450	5	1	30556774	616	671.67	1.62	12	1.25	3.00	1247.00	6690	20230615	-69.88	1701	20240426	18.46	5600	-64.02	20240122	1701	18.46	20240426	6690	-69.88	20230615	1701	18.46	20240426	0.82	N	009730	500	152 억		174057	N	N	0	N	00	N
83	20240614	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-100	5	-4.68	696938060	339388	35.68	2085	2085	2025	2775	1495	2135	2053.49	0.57	0	-46647	2271	2202	2136	2067	2001	2170	2035	153	640	500	1450	5	1	30556774	622	678.33	1.63	12	1.11	3.00	1247.00	6690	20230615	-69.58	1701	20240426	19.64	5600	-63.66	20240122	1701	19.64	20240426	6690	-69.58	20230615	1701	19.64	20240426	0.82	N	009730	500	152 억		174057	N	N	0	N	00	N
84	20240614	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-75	5	-3.51	578105365	281233	29.56	2085	2085	2035	2775	1495	2135	2055.58	0.57	0	-40840	2271	2202	2136	2067	2001	2170	2035	153	640	500	1450	5	1	30556774	629	686.67	1.65	12	0.92	3.00	1247.00	6690	20230615	-69.21	1701	20240426	21.11	5600	-63.21	20240122	1701	21.11	20240426	6690	-69.21	20230615	1701	21.11	20240426	0.82	N	009730	500	152 억		174057	N	N	0	N	00	N
85	20240614	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-65	5	-3.04	542529615	264015	27.75	2085	2085	2035	2775	1495	2135	2054.89	0.57	0	-38655	2271	2202	2136	2067	2001	2170	2035	153	640	500	1450	5	1	30556774	633	690.00	1.66	12	0.86	3.00	1247.00	6690	20230615	-69.06	1701	20240426	21.69	5600	-63.04	20240122	1701	21.69	20240426	6690	-69.06	20230615	1701	21.69	20240426	0.82	N	009730	500	152 억		174057	N	N	0	N	00	N
86	20240614	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-85	5	-3.98	434656095	211602	22.24	2085	2085	2035	2775	1495	2135	2054.08	0.57	0	-31317	2271	2202	2136	2067	2001	2170	2035	153	640	500	1450	5	1	30556774	626	683.33	1.64	12	0.69	3.00	1247.00	6690	20230615	-69.36	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	6690	-69.36	20230615	1701	20.52	20240426	0.82	N	009730	500	152 억		174057	N	N	0	N	00	N
87	20240614	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-75	5	-3.51	387220745	188461	19.81	2085	2085	2035	2775	1495	2135	2054.60	0.57	0	-29420	2271	2202	2136	2067	2001	2170	2035	153	640	500	1450	5	1	30556774	629	686.67	1.65	12	0.62	3.00	1247.00	6690	20230615	-69.21	1701	20240426	21.11	5600	-63.21	20240122	1701	21.11	20240426	6690	-69.21	20230615	1701	21.11	20240426	0.82	N	009730	500	152 억		174057	N	N	0	N	00	N
88	20240614	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-80	5	-3.75	335632525	163375	17.17	2085	2085	2035	2775	1495	2135	2054.32	0.57	0	-27099	2271	2202	2136	2067	2001	2170	2035	153	640	500	1450	5	1	30556774	628	685.00	1.65	12	0.53	3.00	1247.00	6690	20230615	-69.28	1701	20240426	20.81	5600	-63.30	20240122	1701	20.81	20240426	6690	-69.28	20230615	1701	20.81	20240426	0.82	N	009730	500	152 억		174057	N	N	0	N	00	N
89	20240614	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-65	5	-3.04	75116750	36182	3.80	2085	2085	2050	2775	1495	2135	2075.92	0.57	0	-4921	2271	2202	2136	2067	2001	2170	2035	153	640	500	1450	5	1	30556774	633	690.00	1.66	12	0.12	3.00	1247.00	6690	20230615	-69.06	1701	20240426	21.69	5600	-63.04	20240122	1701	21.69	20240426	6690	-69.06	20230615	1701	21.69	20240426	0.82	N	009730	500	152 억		174057	N	N	0	N	00	N
90	20240613	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	-40	5	-1.84	1991209040	931972	118.60	2195	2205	2070	2825	1525	2175	2136.55	1.33	0	-236902	2308	2241	2128	2061	1948	2275	2095	153	650	500	1470	5	1	30556774	652	711.67	1.71	12	3.05	3.00	1247.00	6690	20230615	-68.09	1701	20240426	25.51	5600	-61.87	20240122	1701	25.51	20240426	6690	-68.09	20230615	1701	25.51	20240426	0.80	N	009730	500	152 억		405971	N	N	0	N	00	N
91	20240613	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	-60	5	-2.76	1816895000	850575	108.24	2195	2205	2070	2825	1525	2175	2136.08	1.33	0	-228528	2308	2241	2128	2061	1948	2275	2095	153	650	500	1470	5	1	30556774	646	705.00	1.70	12	2.78	3.00	1247.00	6690	20230615	-68.39	1701	20240426	24.34	5600	-62.23	20240122	1701	24.34	20240426	6690	-68.39	20230615	1701	24.34	20240426	0.80	N	009730	500	152 억		405971	N	N	0	N	00	N
92	20240613	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	-85	5	-3.91	1676506945	783350	99.69	2195	2205	2080	2825	1525	2175	2140.18	1.33	0	-194934	2308	2241	2128	2061	1948	2275	2095	153	650	500	1470	5	1	30556774	639	696.67	1.68	12	2.56	3.00	1247.00	6690	20230615	-68.76	1701	20240426	22.87	5600	-62.68	20240122	1701	22.87	20240426	6690	-68.76	20230615	1701	22.87	20240426	0.80	N	009730	500	152 억		405971	N	N	0	N	00	N
93	20240613	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-75	5	-3.45	1462396030	680842	86.64	2195	2205	2085	2825	1525	2175	2147.92	1.33	0	-154409	2308	2241	2128	2061	1948	2275	2095	153	650	500	1470	5	1	30556774	642	700.00	1.68	12	2.23	3.00	1247.00	6690	20230615	-68.61	1701	20240426	23.46	5600	-62.50	20240122	1701	23.46	20240426	6690	-68.61	20230615	1701	23.46	20240426	0.80	N	009730	500	152 억		405971	N	N	0	N	00	N
94	20240613	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-35	5	-1.61	991705645	457289	58.19	2195	2205	2125	2825	1525	2175	2168.66	1.33	0	-61720	2308	2241	2128	2061	1948	2275	2095	153	650	500	1470	5	1	30556774	654	713.33	1.72	12	1.50	3.00	1247.00	6690	20230615	-68.01	1701	20240426	25.81	5600	-61.79	20240122	1701	25.81	20240426	6690	-68.01	20230615	1701	25.81	20240426	0.80	N	009730	500	152 억		405971	N	N	0	N	00	N
95	20240613	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2165	-10	5	-0.46	780571930	359477	45.75	2195	2205	2125	2825	1525	2175	2171.41	1.33	0	-56345	2308	2241	2128	2061	1948	2275	2095	153	650	500	1470	5	1	30556774	662	721.67	1.74	12	1.18	3.00	1247.00	6690	20230615	-67.64	1701	20240426	27.28	5600	-61.34	20240122	1701	27.28	20240426	6690	-67.64	20230615	1701	27.28	20240426	0.80	N	009730	500	152 억		405971	N	N	0	N	00	N
96	20240613	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	5	2	0.23	562293525	258398	32.88	2195	2205	2125	2825	1525	2175	2176.08	1.33	0	-94815	2308	2241	2128	2061	1948	2275	2095	153	650	500	1470	5	1	30556774	666	726.67	1.75	12	0.85	3.00	1247.00	6690	20230615	-67.41	1701	20240426	28.16	5600	-61.07	20240122	1701	28.16	20240426	6690	-67.41	20230615	1701	28.16	20240426	0.80	N	009730	500	152 억		405971	N	N	0	N	00	N
97	20240613	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	-15	5	-0.69	159332445	72922	9.28	2195	2200	2145	2825	1525	2175	2184.97	1.33	0	-43293	2308	2241	2128	2061	1948	2275	2095	153	650	500	1470	5	1	30556774	660	720.00	1.73	12	0.24	3.00	1247.00	6690	20230615	-67.71	1701	20240426	26.98	5600	-61.43	20240122	1701	26.98	20240426	6690	-67.71	20230615	1701	26.98	20240426	0.80	N	009730	500	152 억		405971	N	N	0	N	00	N
98	20240612	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	145	2	7.14	1652891825	775281	226.74	2040	2195	2015	2635	1425	2030	2131.93	0.67	0	194040	2153	2091	2038	1976	1923	2122	2007	153	605	500	1380	5	1	30556774	665	725.00	1.74	12	2.54	3.00	1247.00	6690	20230615	-67.49	1701	20240426	27.87	5600	-61.16	20240122	1701	27.87	20240426	6690	-67.49	20230615	1701	27.87	20240426	0.77	N	009730	500	152 억		204808	N	N	0	N	00	N
99	20240612	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	130	2	6.40	1355790860	638789	186.82	2040	2180	2015	2635	1425	2030	2122.44	0.67	0	168618	2153	2091	2038	1976	1923	2122	2007	153	605	500	1380	5	1	30556774	660	720.00	1.73	12	2.09	3.00	1247.00	6690	20230615	-67.71	1701	20240426	26.98	5600	-61.43	20240122	1701	26.98	20240426	6690	-67.71	20230615	1701	26.98	20240426	0.77	N	009730	500	152 억		204808	N	N	0	N	00	N
100	20240612	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2165	135	2	6.65	897665340	426853	124.84	2040	2175	2015	2635	1425	2030	2102.98	0.67	0	103989	2153	2091	2038	1976	1923	2122	2007	153	605	500	1380	5	1	30556774	662	721.67	1.74	12	1.40	3.00	1247.00	6690	20230615	-67.64	1701	20240426	27.28	5600	-61.34	20240122	1701	27.28	20240426	6690	-67.64	20230615	1701	27.28	20240426	0.77	N	009730	500	152 억		204808	N	N	0	N	00	N
101	20240612	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	30	2	1.48	341608550	165640	48.44	2040	2095	2015	2635	1425	2030	2062.36	0.67	0	50774	2153	2091	2038	1976	1923	2122	2007	153	605	500	1380	5	1	30556774	629	686.67	1.65	12	0.54	3.00	1247.00	6690	20230615	-69.21	1701	20240426	21.11	5600	-63.21	20240122	1701	21.11	20240426	6690	-69.21	20230615	1701	21.11	20240426	0.77	N	009730	500	152 억		204808	N	N	0	N	00	N
102	20240612	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	45	2	2.22	291292225	141223	41.30	2040	2095	2015	2635	1425	2030	2062.64	0.67	0	50348	2153	2091	2038	1976	1923	2122	2007	153	605	500	1380	5	1	30556774	634	691.67	1.66	12	0.46	3.00	1247.00	6690	20230615	-68.98	1701	20240426	21.99	5600	-62.95	20240122	1701	21.99	20240426	6690	-68.98	20230615	1701	21.99	20240426	0.77	N	009730	500	152 억		204808	N	N	0	N	00	N
103	20240612	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	30	2	1.48	175966675	85770	25.08	2040	2075	2015	2635	1425	2030	2051.61	0.67	0	39393	2153	2091	2038	1976	1923	2122	2007	153	605	500	1380	5	1	30556774	629	686.67	1.65	12	0.28	3.00	1247.00	6690	20230615	-69.21	1701	20240426	21.11	5600	-63.21	20240122	1701	21.11	20240426	6690	-69.21	20230615	1701	21.11	20240426	0.77	N	009730	500	152 억		204808	N	N	0	N	00	N
104	20240612	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	25	2	1.23	123961600	60579	17.72	2040	2075	2015	2635	1425	2030	2046.28	0.67	0	25269	2153	2091	2038	1976	1923	2122	2007	153	605	500	1380	5	1	30556774	628	685.00	1.65	12	0.20	3.00	1247.00	6690	20230615	-69.28	1701	20240426	20.81	5600	-63.30	20240122	1701	20.81	20240426	6690	-69.28	20230615	1701	20.81	20240426	0.77	N	009730	500	152 억		204808	N	N	0	N	00	N
105	20240612	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	15	2	0.74	3157270	1548	0.45	2040	2045	2030	2635	1425	2030	2039.58	0.67	0	0	2153	2091	2038	1976	1923	2122	2007	153	605	500	1380	5	1	30556774	625	681.67	1.64	12	0.01	3.00	1247.00	6690	20230615	-69.43	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	6690	-69.43	20230615	1701	20.22	20240426	0.77	N	009730	500	152 억		204808	N	N	0	N	00	N
106	20240610	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-25	5	-1.23	379359906	190455	114.47	2000	2030	1918	2635	1425	2030	1991.86	0.71	0	-16700	2070	2050	2025	2005	1980	2060	2015	153	605	500	1380	5	1	30556774	613	668.33	1.61	12	0.62	3.00	1247.00	6690	20230615	-70.03	1701	20240426	17.87	5600	-64.20	20240122	1701	17.87	20240426	6690	-70.03	20230615	1701	17.87	20240426	0.75	N	009730	500	152 억		216664	N	N	0	N	00	N
107	20240610	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-20	5	-0.99	370644712	186102	111.86	2000	2030	1918	2635	1425	2030	1991.62	0.71	0	-15062	2070	2050	2025	2005	1980	2060	2015	153	605	500	1380	5	1	30556774	614	670.00	1.61	12	0.61	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	6690	-69.96	20230615	1701	18.17	20240426	0.75	N	009730	500	152 억		216664	N	N	0	N	00	N
108	20240610	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-30	5	-1.48	359903407	180735	108.63	2000	2030	1918	2635	1425	2030	1991.33	0.71	0	-15308	2070	2050	2025	2005	1980	2060	2015	153	605	500	1380	5	1	30556774	611	666.67	1.60	12	0.59	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	6690	-70.10	20230615	1701	17.58	20240426	0.75	N	009730	500	152 억		216664	N	N	0	N	00	N
109	20240610	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-20	5	-0.99	343648355	172620	103.75	2000	2030	1918	2635	1425	2030	1990.78	0.71	0	-15896	2070	2050	2025	2005	1980	2060	2015	153	605	500	1380	5	1	30556774	614	670.00	1.61	12	0.56	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	6690	-69.96	20230615	1701	18.17	20240426	0.75	N	009730	500	152 억		216664	N	N	0	N	00	N
110	20240610	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	-38	5	-1.87	279581987	140543	84.47	2000	2030	1918	2635	1425	2030	1989.30	0.71	0	-8793	2070	2050	2025	2005	1980	2060	2015	153	605	500	1380	1	1	30556774	609	664.00	1.60	12	0.46	3.00	1247.00	6690	20230615	-70.22	1701	20240426	17.11	5600	-64.43	20240122	1701	17.11	20240426	6690	-70.22	20230615	1701	17.11	20240426	0.75	N	009730	500	152 억		216664	N	N	0	N	00	N
111	20240610	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1986	-44	5	-2.17	236031352	118689	71.34	2000	2030	1918	2635	1425	2030	1988.65	0.71	0	-12271	2070	2050	2025	2005	1980	2060	2015	153	605	500	1380	1	1	30556774	607	662.00	1.59	12	0.39	3.00	1247.00	6690	20230615	-70.31	1701	20240426	16.75	5600	-64.54	20240122	1701	16.75	20240426	6690	-70.31	20230615	1701	16.75	20240426	0.75	N	009730	500	152 억		216664	N	N	0	N	00	N
112	20240610	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-15	5	-0.74	78950287	39367	23.66	2000	2030	1999	2635	1425	2030	2005.49	0.71	0	-930	2070	2050	2025	2005	1980	2060	2015	153	605	500	1380	5	1	30556774	616	671.67	1.62	12	0.13	3.00	1247.00	6690	20230615	-69.88	1701	20240426	18.46	5600	-64.02	20240122	1701	18.46	20240426	6690	-69.88	20230615	1701	18.46	20240426	0.75	N	009730	500	152 억		216664	N	N	0	N	00	N
113	20240610	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	0	3	0.00	5452030	2726	1.64	2000	2030	2000	2635	1425	2030	2000.01	0.71	0	-201	2070	2050	2025	2005	1980	2060	2015	153	605	500	1380	5	1	30556774	620	676.67	1.63	12	0.01	3.00	1247.00	6690	20230615	-69.66	1701	20240426	19.34	5600	-63.75	20240122	1701	19.34	20240426	6690	-69.66	20230615	1701	19.34	20240426	0.75	N	009730	500	152 억		216664	N	N	0	N	00	N
114	20240607	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	10	2	0.50	334300835	165693	78.14	2020	2045	2000	2625	1415	2020	2017.59	0.77	0	-18239	2121	2070	2034	1983	1947	2052	1965	153	605	500	1370	5	1	30556774	620	676.67	1.63	12	0.54	3.00	1247.00	6690	20230615	-69.66	1701	20240426	19.34	5600	-63.75	20240122	1701	19.34	20240426	6690	-69.66	20230615	1701	19.34	20240426	0.65	N	009730	500	152 억		234903	N	N	0	N	00	N
115	20240607	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	312731995	155068	73.13	2020	2045	2000	2625	1415	2020	2016.74	0.77	0	-14727	2121	2070	2034	1983	1947	2052	1965	153	605	500	1370	5	1	30556774	617	673.33	1.62	12	0.51	3.00	1247.00	6690	20230615	-69.81	1701	20240426	18.75	5600	-63.93	20240122	1701	18.75	20240426	6690	-69.81	20230615	1701	18.75	20240426	0.65	N	009730	500	152 억		234903	N	N	0	N	00	N
116	20240607	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-5	5	-0.25	291319300	144527	68.16	2020	2045	2000	2625	1415	2020	2015.67	0.77	0	-13920	2121	2070	2034	1983	1947	2052	1965	153	605	500	1370	5	1	30556774	616	671.67	1.62	12	0.47	3.00	1247.00	6690	20230615	-69.88	1701	20240426	18.46	5600	-64.02	20240122	1701	18.46	20240426	6690	-69.88	20230615	1701	18.46	20240426	0.65	N	009730	500	152 억		234903	N	N	0	N	00	N
117	20240607	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-20	5	-0.99	254459030	126327	59.57	2020	2045	2000	2625	1415	2020	2014.28	0.77	0	-12943	2121	2070	2034	1983	1947	2052	1965	153	605	500	1370	5	1	30556774	611	666.67	1.60	12	0.41	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	6690	-70.10	20230615	1701	17.58	20240426	0.65	N	009730	500	152 억		234903	N	N	0	N	00	N
118	20240607	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-5	5	-0.25	209884160	104099	49.09	2020	2045	2005	2625	1415	2020	2016.19	0.77	0	-9258	2121	2070	2034	1983	1947	2052	1965	153	605	500	1370	5	1	30556774	616	671.67	1.62	12	0.34	3.00	1247.00	6690	20230615	-69.88	1701	20240426	18.46	5600	-64.02	20240122	1701	18.46	20240426	6690	-69.88	20230615	1701	18.46	20240426	0.65	N	009730	500	152 억		234903	N	N	0	N	00	N
119	20240607	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-5	5	-0.25	170656905	84598	39.90	2020	2045	2005	2625	1415	2020	2017.27	0.77	0	-5649	2121	2070	2034	1983	1947	2052	1965	153	605	500	1370	5	1	30556774	616	671.67	1.62	12	0.28	3.00	1247.00	6690	20230615	-69.88	1701	20240426	18.46	5600	-64.02	20240122	1701	18.46	20240426	6690	-69.88	20230615	1701	18.46	20240426	0.65	N	009730	500	152 억		234903	N	N	0	N	00	N
120	20240607	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-10	5	-0.50	112749545	55865	26.35	2020	2045	2005	2625	1415	2020	2018.25	0.77	0	-2548	2121	2070	2034	1983	1947	2052	1965	153	605	500	1370	5	1	30556774	614	670.00	1.61	12	0.18	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	6690	-69.96	20230615	1701	18.17	20240426	0.65	N	009730	500	152 억		234903	N	N	0	N	00	N
121	20240607	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	15	2	0.74	14039870	6950	3.28	2020	2035	2020	2625	1415	2020	2020.13	0.77	0	3717	2121	2070	2034	1983	1947	2052	1965	153	605	500	1370	5	1	30556774	622	678.33	1.63	12	0.02	3.00	1247.00	6690	20230615	-69.58	1701	20240426	19.64	5600	-63.66	20240122	1701	19.64	20240426	6690	-69.58	20230615	1701	19.64	20240426	0.65	N	009730	500	152 억		234903	N	N	0	N	00	N
122	20240605	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-85	5	-4.04	420616869	208818	31.94	2050	2085	1998	2735	1475	2105	2014.14	0.81	0	-11661	2211	2157	2076	2022	1941	2117	1982	153	630	500	1430	5	1	30556774	617	673.33	1.62	12	0.68	3.00	1247.00	6690	20230615	-69.81	1701	20240426	18.75	5600	-63.93	20240122	1701	18.75	20240426	6690	-69.81	20230615	1701	18.75	20240426	0.77	N	009730	500	152 억		246564	N	N	0	N	00	N
123	20240605	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-70	5	-3.33	404714519	200950	30.73	2050	2085	1998	2735	1475	2105	2013.90	0.81	0	-10548	2211	2157	2076	2022	1941	2117	1982	153	630	500	1430	5	1	30556774	622	678.33	1.63	12	0.66	3.00	1247.00	6690	20230615	-69.58	1701	20240426	19.64	5600	-63.66	20240122	1701	19.64	20240426	6690	-69.58	20230615	1701	19.64	20240426	0.77	N	009730	500	152 억		246564	N	N	0	N	00	N
124	20240605	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-85	5	-4.04	364625314	181202	27.71	2050	2085	1998	2735	1475	2105	2012.14	0.81	0	-293	2211	2157	2076	2022	1941	2117	1982	153	630	500	1430	5	1	30556774	617	673.33	1.62	12	0.59	3.00	1247.00	6690	20230615	-69.81	1701	20240426	18.75	5600	-63.93	20240122	1701	18.75	20240426	6690	-69.81	20230615	1701	18.75	20240426	0.77	N	009730	500	152 억		246564	N	N	0	N	00	N
125	20240605	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-85	5	-4.04	320062249	159012	24.32	2050	2085	1998	2735	1475	2105	2012.68	0.81	0	759	2211	2157	2076	2022	1941	2117	1982	153	630	500	1430	5	1	30556774	617	673.33	1.62	12	0.52	3.00	1247.00	6690	20230615	-69.81	1701	20240426	18.75	5600	-63.93	20240122	1701	18.75	20240426	6690	-69.81	20230615	1701	18.75	20240426	0.77	N	009730	500	152 억		246564	N	N	0	N	00	N
126	20240605	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-100	5	-4.75	286897249	142592	21.81	2050	2085	1998	2735	1475	2105	2011.86	0.81	0	5474	2211	2157	2076	2022	1941	2117	1982	153	630	500	1430	5	1	30556774	613	668.33	1.61	12	0.47	3.00	1247.00	6690	20230615	-70.03	1701	20240426	17.87	5600	-64.20	20240122	1701	17.87	20240426	6690	-70.03	20230615	1701	17.87	20240426	0.77	N	009730	500	152 억		246564	N	N	0	N	00	N
127	20240605	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-100	5	-4.75	255677339	127020	19.43	2050	2085	1998	2735	1475	2105	2012.72	0.81	0	8255	2211	2157	2076	2022	1941	2117	1982	153	630	500	1430	5	1	30556774	613	668.33	1.61	12	0.42	3.00	1247.00	6690	20230615	-70.03	1701	20240426	17.87	5600	-64.20	20240122	1701	17.87	20240426	6690	-70.03	20230615	1701	17.87	20240426	0.77	N	009730	500	152 억		246564	N	N	0	N	00	N
128	20240605	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-105	5	-4.99	162835599	80853	12.37	2050	2085	1998	2735	1475	2105	2013.71	0.81	0	1734	2211	2157	2076	2022	1941	2117	1982	153	630	500	1430	5	1	30556774	611	666.67	1.60	12	0.26	3.00	1247.00	6690	20230615	-70.10	1701	20240426	17.58	5600	-64.29	20240122	1701	17.58	20240426	6690	-70.10	20230615	1701	17.58	20240426	0.77	N	009730	500	152 억		246564	N	N	0	N	00	N
129	20240605	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-75	5	-3.56	12789295	6251	0.96	2050	2085	2030	2735	1475	2105	2043.70	0.81	0	-208	2211	2157	2076	2022	1941	2117	1982	153	630	500	1430	5	1	30556774	620	676.67	1.63	12	0.02	3.00	1247.00	6690	20230615	-69.66	1701	20240426	19.34	5600	-63.75	20240122	1701	19.34	20240426	6690	-69.66	20230615	1701	19.34	20240426	0.77	N	009730	500	152 억		246564	N	N	0	N	00	N
130	20240604	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	-35	5	-1.64	1338735954	651800	31.96	2110	2130	1995	2780	1500	2140	2053.90	1.06	0	-77782	2356	2247	2156	2047	1956	2302	2102	153	640	500	1450	5	1	30556774	643	701.67	1.69	12	2.13	3.00	1247.00	6690	20230615	-68.54	1701	20240426	23.75	5600	-62.41	20240122	1701	23.75	20240426	6690	-68.54	20230615	1701	23.75	20240426	0.75	N	009730	500	152 억		324516	N	N	0	N	00	N
131	20240604	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-130	5	-6.07	1214609250	590923	28.97	2110	2130	2000	2780	1500	2140	2055.44	1.06	0	-74277	2356	2247	2156	2047	1956	2302	2102	153	640	500	1450	5	1	30556774	614	670.00	1.61	12	1.93	3.00	1247.00	6690	20230615	-69.96	1701	20240426	18.17	5600	-64.11	20240122	1701	18.17	20240426	6690	-69.96	20230615	1701	18.17	20240426	0.75	N	009730	500	152 억		324516	N	N	0	N	00	N
132	20240604	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-95	5	-4.44	931689325	451327	22.13	2110	2130	2040	2780	1500	2140	2064.33	1.06	0	-24614	2356	2247	2156	2047	1956	2302	2102	153	640	500	1450	5	1	30556774	625	681.67	1.64	12	1.48	3.00	1247.00	6690	20230615	-69.43	1701	20240426	20.22	5600	-63.48	20240122	1701	20.22	20240426	6690	-69.43	20230615	1701	20.22	20240426	0.75	N	009730	500	152 억		324516	N	N	0	N	00	N
133	20240604	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-90	5	-4.21	857805075	415244	20.36	2110	2130	2040	2780	1500	2140	2065.79	1.06	0	-16413	2356	2247	2156	2047	1956	2302	2102	153	640	500	1450	5	1	30556774	626	683.33	1.64	12	1.36	3.00	1247.00	6690	20230615	-69.36	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	6690	-69.36	20230615	1701	20.52	20240426	0.75	N	009730	500	152 억		324516	N	N	0	N	00	N
134	20240604	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-90	5	-4.21	792532695	383403	18.80	2110	2130	2040	2780	1500	2140	2067.10	1.06	0	-8323	2356	2247	2156	2047	1956	2302	2102	153	640	500	1450	5	1	30556774	626	683.33	1.64	12	1.25	3.00	1247.00	6690	20230615	-69.36	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	6690	-69.36	20230615	1701	20.52	20240426	0.75	N	009730	500	152 억		324516	N	N	0	N	00	N
135	20240604	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-85	5	-3.97	717156480	346670	17.00	2110	2130	2040	2780	1500	2140	2068.70	1.06	0	-4770	2356	2247	2156	2047	1956	2302	2102	153	640	500	1450	5	1	30556774	628	685.00	1.65	12	1.13	3.00	1247.00	6690	20230615	-69.28	1701	20240426	20.81	5600	-63.30	20240122	1701	20.81	20240426	6690	-69.28	20230615	1701	20.81	20240426	0.75	N	009730	500	152 억		324516	N	N	0	N	00	N
136	20240604	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-90	5	-4.21	635343915	306725	15.04	2110	2130	2040	2780	1500	2140	2071.38	1.06	0	-5656	2356	2247	2156	2047	1956	2302	2102	153	640	500	1450	5	1	30556774	626	683.33	1.64	12	1.00	3.00	1247.00	6690	20230615	-69.36	1701	20240426	20.52	5600	-63.39	20240122	1701	20.52	20240426	6690	-69.36	20230615	1701	20.52	20240426	0.75	N	009730	500	152 억		324516	N	N	0	N	00	N
137	20240604	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	-60	5	-2.80	205741800	97806	4.80	2110	2130	2080	2780	1500	2140	2103.57	1.06	0	-1285	2356	2247	2156	2047	1956	2302	2102	153	640	500	1450	5	1	30556774	636	693.33	1.67	12	0.32	3.00	1247.00	6690	20230615	-68.91	1701	20240426	22.28	5600	-62.86	20240122	1701	22.28	20240426	6690	-68.91	20230615	1701	22.28	20240426	0.75	N	009730	500	152 억		324516	N	N	0	N	00	N
138	20240603	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	50	2	2.39	4400656200	2034922	312.62	2090	2265	2065	2715	1465	2090	2162.58	1.14	0	-23225	2220	2155	2090	2025	1960	2187	2057	153	625	500	1420	5	1	30556774	654	713.33	1.72	12	6.66	3.00	1247.00	6690	20230615	-68.01	1701	20240426	25.81	5600	-61.79	20240122	1701	25.81	20240426	6690	-68.01	20230615	1701	25.81	20240426	0.73	N	009730	500	152 억		348924	N	N	0	N	00	N
139	20240603	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	40	2	1.91	4209685545	1945626	298.90	2090	2265	2065	2715	1465	2090	2163.67	1.14	0	-32988	2220	2155	2090	2025	1960	2187	2057	153	625	500	1420	5	1	30556774	651	710.00	1.71	12	6.37	3.00	1247.00	6690	20230615	-68.16	1701	20240426	25.22	5600	-61.96	20240122	1701	25.22	20240426	6690	-68.16	20230615	1701	25.22	20240426	0.73	N	009730	500	152 억		348924	N	N	0	N	00	N
140	20240603	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	20	2	0.96	3990550915	1841853	282.96	2090	2265	2065	2715	1465	2090	2166.60	1.14	0	-21879	2220	2155	2090	2025	1960	2187	2057	153	625	500	1420	5	1	30556774	645	703.33	1.69	12	6.03	3.00	1247.00	6690	20230615	-68.46	1701	20240426	24.04	5600	-62.32	20240122	1701	24.04	20240426	6690	-68.46	20230615	1701	24.04	20240426	0.73	N	009730	500	152 억		348924	N	N	0	N	00	N
141	20240603	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	50	2	2.39	748853325	349946	53.76	2090	2185	2080	2715	1465	2090	2139.91	1.14	0	53442	2220	2155	2090	2025	1960	2187	2057	153	625	500	1420	5	1	30556774	654	713.33	1.72	12	1.15	3.00	1247.00	6690	20230615	-68.01	1701	20240426	25.81	5600	-61.79	20240122	1701	25.81	20240426	6690	-68.01	20230615	1701	25.81	20240426	0.73	N	009730	500	152 억		348924	N	N	0	N	00	N
142	20240603	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	65	2	3.11	634812140	296397	45.53	2090	2185	2080	2715	1465	2090	2141.76	1.14	0	48167	2220	2155	2090	2025	1960	2187	2057	153	625	500	1420	5	1	30556774	658	718.33	1.73	12	0.97	3.00	1247.00	6690	20230615	-67.79	1701	20240426	26.69	5600	-61.52	20240122	1701	26.69	20240426	6690	-67.79	20230615	1701	26.69	20240426	0.73	N	009730	500	152 억		348924	N	N	0	N	00	N
143	20240603	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	60	2	2.87	510217005	238530	36.64	2090	2185	2080	2715	1465	2090	2139.01	1.14	0	43305	2220	2155	2090	2025	1960	2187	2057	153	625	500	1420	5	1	30556774	657	716.67	1.72	12	0.78	3.00	1247.00	6690	20230615	-67.86	1701	20240426	26.40	5600	-61.61	20240122	1701	26.40	20240426	6690	-67.86	20230615	1701	26.40	20240426	0.73	N	009730	500	152 억		348924	N	N	0	N	00	N
144	20240603	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	30	2	1.44	200514595	94890	14.58	2090	2140	2080	2715	1465	2090	2113.13	1.14	0	37827	2220	2155	2090	2025	1960	2187	2057	153	625	500	1420	5	1	30556774	648	706.67	1.70	12	0.31	3.00	1247.00	6690	20230615	-68.31	1701	20240426	24.63	5600	-62.14	20240122	1701	24.63	20240426	6690	-68.31	20230615	1701	24.63	20240426	0.73	N	009730	500	152 억		348924	N	N	0	N	00	N
145	20240603	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	10	2	0.48	11242830	5322	0.82	2090	2125	2080	2715	1465	2090	2112.52	1.14	0	1402	2220	2155	2090	2025	1960	2187	2057	153	625	500	1420	5	1	30556774	642	700.00	1.68	12	0.02	3.00	1247.00	6690	20230615	-68.61	1701	20240426	23.46	5600	-62.50	20240122	1701	23.46	20240426	6690	-68.61	20230615	1701	23.46	20240426	0.73	N	009730	500	152 억		348924	N	N	0	N	00	N