KissMeData/017510/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160335	54	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-180	5	-2.00	44781020610	5100989	13.81	8800	9090	8530	11710	6310	9010	8777.96	1.21	0	252140	10750	9880	8530	7660	6310	10315	8095	76	2700	500	6480	10	1	15246000	1346	102.67	1.80	12	33.46	86.00	4917.00	9400	20240627	-6.06	2575	20231031	242.91	9400	-6.06	20240627	2685	228.86	20240124	9400	-6.06	20240627	2575	242.91	20231031	4.51	N	017510	500	76 억		184779	N	N	0	N	01	N
3	20240628	150335	54	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-350	5	-3.88	41792115950	4759635	12.89	8800	9090	8530	11710	6310	9010	8780.18	1.21	0	300622	10750	9880	8530	7660	6310	10315	8095	76	2700	500	6480	10	1	15246000	1320	100.70	1.76	12	31.22	86.00	4917.00	9400	20240627	-7.87	2575	20231031	236.31	9400	-7.87	20240627	2685	222.53	20240124	9400	-7.87	20240627	2575	236.31	20231031	4.51	N	017510	500	76 억		184779	N	N	0	N	01	N
4	20240628	140334	54	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-330	5	-3.66	39714266740	4520936	12.24	8800	9090	8530	11710	6310	9010	8784.16	1.21	0	318159	10750	9880	8530	7660	6310	10315	8095	76	2700	500	6480	10	1	15246000	1323	100.93	1.77	12	29.65	86.00	4917.00	9400	20240627	-7.66	2575	20231031	237.09	9400	-7.66	20240627	2685	223.28	20240124	9400	-7.66	20240627	2575	237.09	20231031	4.51	N	017510	500	76 억		184779	N	N	0	N	01	N
5	20240628	130335	54	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-240	5	-2.66	37015217140	4212365	11.41	8800	9090	8530	11710	6310	9010	8786.89	1.21	0	330185	10750	9880	8530	7660	6310	10315	8095	76	2700	500	6480	10	1	15246000	1337	101.98	1.78	12	27.63	86.00	4917.00	9400	20240627	-6.70	2575	20231031	240.58	9400	-6.70	20240627	2685	226.63	20240124	9400	-6.70	20240627	2575	240.58	20231031	4.51	N	017510	500	76 억		184779	N	N	0	N	01	N
6	20240628	120334	54	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-360	5	-4.00	33300893340	3788025	10.26	8800	9090	8530	11710	6310	9010	8790.68	1.21	0	305404	10750	9880	8530	7660	6310	10315	8095	76	2700	500	6480	10	1	15246000	1319	100.58	1.76	12	24.85	86.00	4917.00	9400	20240627	-7.98	2575	20231031	235.92	9400	-7.98	20240627	2685	222.16	20240124	9400	-7.98	20240627	2575	235.92	20231031	4.51	N	017510	500	76 억		184779	N	N	0	N	01	N
7	20240628	110331	54	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-350	5	-3.88	28311437240	3208239	8.69	8800	9090	8630	11710	6310	9010	8824.18	1.21	0	262083	10750	9880	8530	7660	6310	10315	8095	76	2700	500	6480	10	1	15246000	1320	100.70	1.76	12	21.04	86.00	4917.00	9400	20240627	-7.87	2575	20231031	236.31	9400	-7.87	20240627	2685	222.53	20240124	9400	-7.87	20240627	2575	236.31	20231031	4.51	N	017510	500	76 억		184779	N	N	0	N	01	N
8	20240628	100328	54	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-200	5	-2.22	24388437610	2758434	7.47	8800	9090	8630	11710	6310	9010	8840.96	1.21	0	227255	10750	9880	8530	7660	6310	10315	8095	76	2700	500	6480	10	1	15246000	1343	102.44	1.79	12	18.09	86.00	4917.00	9400	20240627	-6.28	2575	20231031	242.14	9400	-6.28	20240627	2685	228.12	20240124	9400	-6.28	20240627	2575	242.14	20231031	4.51	N	017510	500	76 억		184779	N	N	0	N	01	N
9	20240628	090329	54	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-120	5	-1.33	5038277780	574147	1.55	8800	8920	8630	11710	6310	9010	8772.24	1.21	0	73302	10750	9880	8530	7660	6310	10315	8095	76	2700	500	6480	10	1	15246000	1355	103.37	1.81	12	3.77	86.00	4917.00	9400	20240627	-5.43	2575	20231031	245.24	9400	-5.43	20240627	2685	231.10	20240124	9400	-5.43	20240627	2575	245.24	20231031	4.51	N	017510	500	76 억		184779	N	N	0	N	01	N
10	20240627	160324	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9010	1720	2	23.59	319284313850	36604666	209.22	7230	9400	7180	9470	5110	7290	8722.50	2.25	0	-156335	8070	7680	7350	6960	6630	7875	7155	76	2180	500	5240	10	1	15246000	1374	104.77	1.83	12	240.09	86.00	4917.00	9400	20240627	-4.15	2575	20231031	249.90	9400	-4.15	20240627	2685	235.57	20240124	9400	-4.15	20240627	2575	249.90	20231031	4.18	N	017510	500	76 억		343088	N	N	0	N	00	N
11	20240627	150330	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9220	1930	2	26.47	303789577280	34898913	199.47	7230	9400	7180	9470	5110	7290	8705.03	2.25	0	-113827	8070	7680	7350	6960	6630	7875	7155	76	2180	500	5240	10	1	15246000	1406	107.21	1.88	12	228.91	86.00	4917.00	9400	20240627	-1.91	2575	20231031	258.06	9400	-1.91	20240627	2685	243.39	20240124	9400	-1.91	20240627	2575	258.06	20231031	4.18	N	017510	500	76 억		343088	N	N	0	N	00	N
12	20240627	140327	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9230	1940	2	26.61	283544402330	32712176	186.97	7230	9400	7180	9470	5110	7290	8668.04	2.25	0	-81638	8070	7680	7350	6960	6630	7875	7155	76	2180	500	5240	10	1	15246000	1407	107.33	1.88	12	214.56	86.00	4917.00	9400	20240627	-1.81	2575	20231031	258.45	9400	-1.81	20240627	2685	243.76	20240124	9400	-1.81	20240627	2575	258.45	20231031	4.18	N	017510	500	76 억		343088	N	N	0	N	00	N
13	20240627	130328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9010	1720	2	23.59	251588602230	29241073	167.13	7230	9290	7180	9470	5110	7290	8604.15	2.25	0	-191158	8070	7680	7350	6960	6630	7875	7155	76	2180	500	5240	10	1	15246000	1374	104.77	1.83	12	191.80	86.00	4917.00	9290	20240627	-3.01	2575	20231031	249.90	9290	-3.01	20240627	2685	235.57	20240124	9290	-3.01	20240627	2575	249.90	20231031	4.18	N	017510	500	76 억		343088	N	N	0	N	00	N
14	20240627	120330	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9030	1740	2	23.87	236521384370	27563945	157.55	7230	9290	7180	9470	5110	7290	8581.03	2.25	0	-176202	8070	7680	7350	6960	6630	7875	7155	76	2180	500	5240	10	1	15246000	1377	105.00	1.84	12	180.79	86.00	4917.00	9290	20240627	-2.80	2575	20231031	250.68	9290	-2.80	20240627	2685	236.31	20240124	9290	-2.80	20240627	2575	250.68	20231031	4.18	N	017510	500	76 억		343088	N	N	0	N	00	N
15	20240627	110329	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	8820	1530	2	20.99	190314394180	22471562	128.44	7230	8950	7180	9470	5110	7290	8469.36	2.25	0	-195364	8070	7680	7350	6960	6630	7875	7155	76	2180	500	5240	10	1	15246000	1345	102.56	1.79	12	147.39	86.00	4917.00	8950	20240627	-1.45	2575	20231031	242.52	8950	-1.45	20240627	2685	228.49	20240124	8950	-1.45	20240627	2575	242.52	20231031	4.18	N	017510	500	76 억		343088	N	N	0	N	00	N
16	20240627	100328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	8480	1190	2	16.32	124165410620	14890233	85.11	7230	8910	7180	9470	5110	7290	8339.03	2.25	0	-147932	8070	7680	7350	6960	6630	7875	7155	76	2180	500	5240	10	1	15246000	1293	98.60	1.72	12	97.67	86.00	4917.00	8910	20240627	-4.83	2575	20231031	229.32	8910	-4.83	20240627	2685	215.83	20240124	8910	-4.83	20240627	2575	229.32	20231031	4.18	N	017510	500	76 억		343088	N	N	0	N	00	N
17	20240627	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-40	5	-0.55	2271109420	314368	1.80	7230	7290	7180	9470	5110	7290	7223.42	2.25	0	-54247	8070	7680	7350	6960	6630	7875	7155	76	2180	500	5240	10	1	15246000	1105	84.30	1.47	12	2.06	86.00	4917.00	7740	20240626	-6.33	2575	20231031	181.55	7740	-6.33	20240626	2685	170.02	20240124	7740	-6.33	20240626	2575	181.55	20231031	4.18	N	017510	500	76 억		343088	N	N	0	N	00	N
18	20240626	160328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7290	210	2	2.97	127311120780	17368001	56.22	7160	7740	7020	9200	4960	7080	7330.67	1.30	0	142908	8380	7730	6560	5910	4740	8055	6235	76	2120	500	5090	10	1	15246000	1111	84.77	1.48	12	113.92	86.00	4917.00	7740	20240626	-5.81	2575	20231031	183.11	7740	-5.81	20240626	2685	171.51	20240124	7740	-5.81	20240626	2575	183.11	20231031	4.32	N	017510	500	76 억		197922	N	N	0	N	00	N
19	20240626	150328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7220	140	2	1.98	123063960810	16781000	54.32	7160	7740	7020	9200	4960	7080	7333.92	1.30	0	135352	8380	7730	6560	5910	4740	8055	6235	76	2120	500	5090	10	1	15246000	1101	83.95	1.47	12	110.07	86.00	4917.00	7740	20240626	-6.72	2575	20231031	180.39	7740	-6.72	20240626	2685	168.90	20240124	7740	-6.72	20240626	2575	180.39	20231031	4.32	N	017510	500	76 억		197922	N	N	0	N	00	N
20	20240626	140328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7140	60	2	0.85	118733184410	16178667	52.37	7160	7740	7020	9200	4960	7080	7339.29	1.30	0	51790	8380	7730	6560	5910	4740	8055	6235	76	2120	500	5090	10	1	15246000	1089	83.02	1.45	12	106.12	86.00	4917.00	7740	20240626	-7.75	2575	20231031	177.28	7740	-7.75	20240626	2685	165.92	20240124	7740	-7.75	20240626	2575	177.28	20231031	4.32	N	017510	500	76 억		197922	N	N	0	N	00	N
21	20240626	130329	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7130	50	2	0.71	113532043900	15452739	50.02	7160	7740	7020	9200	4960	7080	7347.50	1.30	0	-8839	8380	7730	6560	5910	4740	8055	6235	76	2120	500	5090	10	1	15246000	1087	82.91	1.45	12	101.36	86.00	4917.00	7740	20240626	-7.88	2575	20231031	176.89	7740	-7.88	20240626	2685	165.55	20240124	7740	-7.88	20240626	2575	176.89	20231031	4.32	N	017510	500	76 억		197922	N	N	0	N	00	N
22	20240626	120328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7140	60	2	0.85	111834483270	15214141	49.25	7160	7740	7020	9200	4960	7080	7351.15	1.30	0	-42045	8380	7730	6560	5910	4740	8055	6235	76	2120	500	5090	10	1	15246000	1089	83.02	1.45	12	99.79	86.00	4917.00	7740	20240626	-7.75	2575	20231031	177.28	7740	-7.75	20240626	2685	165.92	20240124	7740	-7.75	20240626	2575	177.28	20231031	4.32	N	017510	500	76 억		197922	N	N	0	N	00	N
23	20240626	110328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7140	60	2	0.85	107401869120	14592863	47.24	7160	7740	7020	9200	4960	7080	7360.38	1.30	0	-66086	8380	7730	6560	5910	4740	8055	6235	76	2120	500	5090	10	1	15246000	1089	83.02	1.45	12	95.72	86.00	4917.00	7740	20240626	-7.75	2575	20231031	177.28	7740	-7.75	20240626	2685	165.92	20240124	7740	-7.75	20240626	2575	177.28	20231031	4.32	N	017510	500	76 억		197922	N	N	0	N	00	N
24	20240626	100328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7130	50	2	0.71	99652081040	13504758	43.72	7160	7740	7020	9200	4960	7080	7379.61	1.30	0	-88079	8380	7730	6560	5910	4740	8055	6235	76	2120	500	5090	10	1	15246000	1087	82.91	1.45	12	88.58	86.00	4917.00	7740	20240626	-7.88	2575	20231031	176.89	7740	-7.88	20240626	2685	165.55	20240124	7740	-7.88	20240626	2575	176.89	20231031	4.32	N	017510	500	76 억		197922	N	N	0	N	00	N
25	20240626	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	10	2	0.14	6638873610	933067	3.02	7160	7200	7030	9200	4960	7080	7116.11	1.30	0	-9586	8380	7730	6560	5910	4740	8055	6235	76	2120	500	5090	10	1	15246000	1081	82.44	1.44	12	6.12	86.00	4917.00	7700	20240513	-7.92	2575	20231031	175.34	7700	-7.92	20240513	2685	164.06	20240124	7700	-7.92	20240513	2575	175.34	20231031	4.32	N	017510	500	76 억		197922	N	N	0	N	00	N
26	20240625	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	1530	2	27.57	198751498610	30441714	1413.53	5440	7210	5390	7210	3890	5550	6528.19	1.92	0	-87253	6016	5782	5666	5432	5316	5725	5375	76	1660	500	3990	10	1	15246000	1079	82.33	1.44	12	199.67	86.00	4917.00	7700	20240513	-8.05	2575	20231031	174.95	7700	-8.05	20240513	2685	163.69	20240124	7700	-8.05	20240513	2575	174.95	20231031	4.11	N	017510	500	76 억		293427	N	N	0	N	00	N
27	20240625	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	1340	2	24.14	169422264510	26252374	1219.00	5440	7190	5390	7210	3890	5550	6453.62	1.92	0	-130550	6016	5782	5666	5432	5316	5725	5375	76	1660	500	3990	10	1	15246000	1050	80.12	1.40	12	172.19	86.00	4917.00	7700	20240513	-10.52	2575	20231031	167.57	7700	-10.52	20240513	2685	156.61	20240124	7700	-10.52	20240513	2575	167.57	20231031	4.11	N	017510	500	76 억		293427	N	N	0	N	00	N
28	20240625	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	670	2	12.07	90924748940	14760662	685.40	5440	6530	5390	7210	3890	5550	6159.96	1.92	0	-7633	6016	5782	5666	5432	5316	5725	5375	76	1660	500	3990	10	1	15246000	948	72.33	1.26	12	96.82	86.00	4917.00	7700	20240513	-19.22	2575	20231031	141.55	7700	-19.22	20240513	2685	131.66	20240124	7700	-19.22	20240513	2575	141.55	20231031	4.11	N	017510	500	76 억		293427	N	N	0	N	00	N
29	20240625	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	520	2	9.37	83861030250	13609921	631.96	5440	6530	5390	7210	3890	5550	6161.79	1.92	0	-46337	6016	5782	5666	5432	5316	5725	5375	76	1660	500	3990	10	1	15246000	925	70.58	1.23	12	89.27	86.00	4917.00	7700	20240513	-21.17	2575	20231031	135.73	7700	-21.17	20240513	2685	126.07	20240124	7700	-21.17	20240513	2575	135.73	20231031	4.11	N	017510	500	76 억		293427	N	N	0	N	00	N
30	20240625	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	520	2	9.37	72815436300	11822838	548.98	5440	6530	5390	7210	3890	5550	6158.91	1.92	0	34186	6016	5782	5666	5432	5316	5725	5375	76	1660	500	3990	10	1	15246000	925	70.58	1.23	12	77.55	86.00	4917.00	7700	20240513	-21.17	2575	20231031	135.73	7700	-21.17	20240513	2685	126.07	20240124	7700	-21.17	20240513	2575	135.73	20231031	4.11	N	017510	500	76 억		293427	N	N	0	N	00	N
31	20240625	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	360	2	6.49	53446480930	8658816	402.06	5440	6530	5390	7210	3890	5550	6172.54	1.92	0	-109418	6016	5782	5666	5432	5316	5725	5375	76	1660	500	3990	10	1	15246000	901	68.72	1.20	12	56.79	86.00	4917.00	7700	20240513	-23.25	2575	20231031	129.51	7700	-23.25	20240513	2685	120.11	20240124	7700	-23.25	20240513	2575	129.51	20231031	4.11	N	017510	500	76 억		293427	N	N	0	N	00	N
32	20240625	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	130	2	2.34	6376321690	1113560	51.71	5440	5890	5390	7210	3890	5550	5726.17	1.92	0	-13697	6016	5782	5666	5432	5316	5725	5375	76	1660	500	3990	10	1	15246000	866	66.05	1.16	12	7.30	86.00	4917.00	7700	20240513	-26.23	2575	20231031	120.58	7700	-26.23	20240513	2685	111.55	20240124	7700	-26.23	20240513	2575	120.58	20231031	4.11	N	017510	500	76 억		293427	N	N	0	N	00	N
33	20240625	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-50	5	-0.90	270975930	49707	2.31	5440	5550	5390	7210	3890	5550	5450.20	1.92	0	5996	6016	5782	5666	5432	5316	5725	5375	76	1660	500	3990	10	1	15246000	839	63.95	1.12	12	0.33	86.00	4917.00	7700	20240513	-28.57	2575	20231031	113.59	7700	-28.57	20240513	2685	104.84	20240124	7700	-28.57	20240513	2575	113.59	20231031	4.11	N	017510	500	76 억		293427	N	N	0	N	00	N
34	20240624	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	-220	5	-3.81	12201694180	2126339	13.12	5790	5900	5550	7500	4040	5770	5739.04	1.86	0	-4540	6770	6270	5680	5180	4590	6520	5430	76	1730	500	4150	10	1	15246000	846	64.53	1.13	12	13.95	86.00	4917.00	7700	20240513	-27.92	2575	20231031	115.53	7700	-27.92	20240513	2685	106.70	20240124	7700	-27.92	20240513	2575	115.53	20231031	4.21	N	017510	500	76 억		283087	N	N	0	N	00	N
35	20240624	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	-180	5	-3.12	11411984560	1984431	12.25	5790	5900	5550	7500	4040	5770	5750.73	1.86	0	5292	6770	6270	5680	5180	4590	6520	5430	76	1730	500	4150	10	1	15246000	852	65.00	1.14	12	13.02	86.00	4917.00	7700	20240513	-27.40	2575	20231031	117.09	7700	-27.40	20240513	2685	108.19	20240124	7700	-27.40	20240513	2575	117.09	20231031	4.21	N	017510	500	76 억		283087	N	N	0	N	00	N
36	20240624	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	-150	5	-2.60	11027999410	1915747	11.83	5790	5900	5550	7500	4040	5770	5756.48	1.86	0	9384	6770	6270	5680	5180	4590	6520	5430	76	1730	500	4150	10	1	15246000	857	65.35	1.14	12	12.57	86.00	4917.00	7700	20240513	-27.01	2575	20231031	118.25	7700	-27.01	20240513	2685	109.31	20240124	7700	-27.01	20240513	2575	118.25	20231031	4.21	N	017510	500	76 억		283087	N	N	0	N	00	N
37	20240624	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-190	5	-3.29	10471158840	1816056	11.21	5790	5900	5580	7500	4040	5770	5765.87	1.86	0	-7861	6770	6270	5680	5180	4590	6520	5430	76	1730	500	4150	10	1	15246000	851	64.88	1.13	12	11.91	86.00	4917.00	7700	20240513	-27.53	2575	20231031	116.70	7700	-27.53	20240513	2685	107.82	20240124	7700	-27.53	20240513	2575	116.70	20231031	4.21	N	017510	500	76 억		283087	N	N	0	N	00	N
38	20240624	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-160	5	-2.77	9902445490	1714527	10.58	5790	5900	5600	7500	4040	5770	5775.62	1.86	0	-24680	6770	6270	5680	5180	4590	6520	5430	76	1730	500	4150	10	1	15246000	855	65.23	1.14	12	11.25	86.00	4917.00	7700	20240513	-27.14	2575	20231031	117.86	7700	-27.14	20240513	2685	108.94	20240124	7700	-27.14	20240513	2575	117.86	20231031	4.21	N	017510	500	76 억		283087	N	N	0	N	00	N
39	20240624	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-30	5	-0.52	8919468460	1540470	9.51	5790	5900	5650	7500	4040	5770	5790.14	1.86	0	-31451	6770	6270	5680	5180	4590	6520	5430	76	1730	500	4150	10	1	15246000	875	66.74	1.17	12	10.10	86.00	4917.00	7700	20240513	-25.45	2575	20231031	122.91	7700	-25.45	20240513	2685	113.78	20240124	7700	-25.45	20240513	2575	122.91	20231031	4.21	N	017510	500	76 억		283087	N	N	0	N	00	N
40	20240624	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	20	2	0.35	7569556600	1305796	8.06	5790	5900	5650	7500	4040	5770	5796.96	1.86	0	-35142	6770	6270	5680	5180	4590	6520	5430	76	1730	500	4150	10	1	15246000	883	67.33	1.18	12	8.56	86.00	4917.00	7700	20240513	-24.81	2575	20231031	124.85	7700	-24.81	20240513	2685	115.64	20240124	7700	-24.81	20240513	2575	124.85	20231031	4.21	N	017510	500	76 억		283087	N	N	0	N	00	N
41	20240624	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	40	2	0.69	1229732640	212627	1.31	5790	5830	5730	7500	4040	5770	5783.74	1.86	0	-25490	6770	6270	5680	5180	4590	6520	5430	76	1730	500	4150	10	1	15246000	886	67.56	1.18	12	1.39	86.00	4917.00	7700	20240513	-24.55	2575	20231031	125.63	7700	-24.55	20240513	2685	116.39	20240124	7700	-24.55	20240513	2575	125.63	20231031	4.21	N	017510	500	76 억		283087	N	N	0	N	00	N
42	20240621	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	590	2	11.39	93449131480	16068292	680.64	5180	6180	5090	6730	3630	5180	5815.78	1.35	0	85787	5686	5432	5206	4952	4726	5560	5080	76	1550	500	3720	10	1	15246000	880	67.09	1.17	12	105.39	86.00	4917.00	7700	20240513	-25.06	2575	20231031	124.08	7700	-25.06	20240513	2685	114.90	20240124	7700	-25.06	20240513	2575	124.08	20231031	3.99	N	017510	500	76 억		205638	N	N	0	N	00	N
43	20240621	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	600	2	11.58	81690436170	14067457	595.89	5180	6180	5090	6730	3630	5180	5807.07	1.35	0	86885	5686	5432	5206	4952	4726	5560	5080	76	1550	500	3720	10	1	15246000	881	67.21	1.18	12	92.27	86.00	4917.00	7700	20240513	-24.94	2575	20231031	124.47	7700	-24.94	20240513	2685	115.27	20240124	7700	-24.94	20240513	2575	124.47	20231031	3.99	N	017510	500	76 억		205638	N	N	0	N	00	N
44	20240621	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	470	2	9.07	77568668870	13337893	564.99	5180	6180	5090	6730	3630	5180	5815.68	1.35	0	104726	5686	5432	5206	4952	4726	5560	5080	76	1550	500	3720	10	1	15246000	861	65.70	1.15	12	87.48	86.00	4917.00	7700	20240513	-26.62	2575	20231031	119.42	7700	-26.62	20240513	2685	110.43	20240124	7700	-26.62	20240513	2575	119.42	20231031	3.99	N	017510	500	76 억		205638	N	N	0	N	00	N
45	20240621	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	600	2	11.58	72176173330	12395325	525.06	5180	6180	5090	6730	3630	5180	5822.88	1.35	0	54562	5686	5432	5206	4952	4726	5560	5080	76	1550	500	3720	10	1	15246000	881	67.21	1.18	12	81.30	86.00	4917.00	7700	20240513	-24.94	2575	20231031	124.47	7700	-24.94	20240513	2685	115.27	20240124	7700	-24.94	20240513	2575	124.47	20231031	3.99	N	017510	500	76 억		205638	N	N	0	N	00	N
46	20240621	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	700	2	13.51	61894481780	10654459	451.32	5180	6180	5090	6730	3630	5180	5809.28	1.35	0	65161	5686	5432	5206	4952	4726	5560	5080	76	1550	500	3720	10	1	15246000	896	68.37	1.20	12	69.88	86.00	4917.00	7700	20240513	-23.64	2575	20231031	128.35	7700	-23.64	20240513	2685	118.99	20240124	7700	-23.64	20240513	2575	128.35	20231031	3.99	N	017510	500	76 억		205638	N	N	0	N	00	N
47	20240621	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	630	2	12.16	53927878610	9298259	393.87	5180	6180	5090	6730	3630	5180	5799.81	1.35	0	45950	5686	5432	5206	4952	4726	5560	5080	76	1550	500	3720	10	1	15246000	886	67.56	1.18	12	60.99	86.00	4917.00	7700	20240513	-24.55	2575	20231031	125.63	7700	-24.55	20240513	2685	116.39	20240124	7700	-24.55	20240513	2575	125.63	20231031	3.99	N	017510	500	76 억		205638	N	N	0	N	00	N
48	20240621	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	530	2	10.23	25722902750	4500642	190.64	5180	5960	5090	6730	3630	5180	5715.44	1.35	0	-15348	5686	5432	5206	4952	4726	5560	5080	76	1550	500	3720	10	1	15246000	871	66.40	1.16	12	29.52	86.00	4917.00	7700	20240513	-25.84	2575	20231031	121.75	7700	-25.84	20240513	2685	112.66	20240124	7700	-25.84	20240513	2575	121.75	20231031	3.99	N	017510	500	76 억		205638	N	N	0	N	00	N
49	20240621	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-30	5	-0.58	186317070	36257	1.54	5180	5180	5090	6730	3630	5180	5138.27	1.35	0	-3263	5686	5432	5206	4952	4726	5560	5080	76	1550	500	3720	10	1	15246000	785	59.88	1.05	12	0.24	86.00	4917.00	7700	20240513	-33.12	2575	20231031	100.00	7700	-33.12	20240513	2685	91.81	20240124	7700	-33.12	20240513	2575	100.00	20231031	3.99	N	017510	500	76 억		205638	N	N	0	N	00	N
50	20240620	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	0	3	0.00	12225011860	2317044	33.90	5020	5460	4980	6730	3630	5180	5276.24	1.25	0	23820	6166	5672	5416	4922	4666	5545	4795	76	1550	500	3720	10	1	15246000	790	60.23	1.05	12	15.20	86.00	4917.00	7700	20240513	-32.73	2575	20231031	101.17	7700	-32.73	20240513	2685	92.92	20240124	7700	-32.73	20240513	2575	101.17	20231031	3.99	N	017510	500	76 억		190036	N	N	0	N	00	N
51	20240620	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	0	3	0.00	11955413070	2264996	33.14	5020	5460	4980	6730	3630	5180	5278.43	1.25	0	20646	6166	5672	5416	4922	4666	5545	4795	76	1550	500	3720	10	1	15246000	790	60.23	1.05	12	14.86	86.00	4917.00	7700	20240513	-32.73	2575	20231031	101.17	7700	-32.73	20240513	2685	92.92	20240124	7700	-32.73	20240513	2575	101.17	20231031	3.99	N	017510	500	76 억		190036	N	N	0	N	00	N
52	20240620	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	20	2	0.39	11538857820	2185020	31.97	5020	5460	4980	6730	3630	5180	5280.99	1.25	0	12578	6166	5672	5416	4922	4666	5545	4795	76	1550	500	3720	10	1	15246000	793	60.47	1.06	12	14.33	86.00	4917.00	7700	20240513	-32.47	2575	20231031	101.94	7700	-32.47	20240513	2685	93.67	20240124	7700	-32.47	20240513	2575	101.94	20231031	3.99	N	017510	500	76 억		190036	N	N	0	N	00	N
53	20240620	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	70	2	1.35	11026907990	2086888	30.53	5020	5460	4980	6730	3630	5180	5284.01	1.25	0	16498	6166	5672	5416	4922	4666	5545	4795	76	1550	500	3720	10	1	15246000	800	61.05	1.07	12	13.69	86.00	4917.00	7700	20240513	-31.82	2575	20231031	103.88	7700	-31.82	20240513	2685	95.53	20240124	7700	-31.82	20240513	2575	103.88	20231031	3.99	N	017510	500	76 억		190036	N	N	0	N	00	N
54	20240620	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	100	2	1.93	10275054570	1943944	28.44	5020	5460	4980	6730	3630	5180	5285.79	1.25	0	-2474	6166	5672	5416	4922	4666	5545	4795	76	1550	500	3720	10	1	15246000	805	61.40	1.07	12	12.75	86.00	4917.00	7700	20240513	-31.43	2575	20231031	105.05	7700	-31.43	20240513	2685	96.65	20240124	7700	-31.43	20240513	2575	105.05	20231031	3.99	N	017510	500	76 억		190036	N	N	0	N	00	N
55	20240620	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	120	2	2.32	7239695090	1374509	20.11	5020	5460	4980	6730	3630	5180	5267.25	1.25	0	-2148	6166	5672	5416	4922	4666	5545	4795	76	1550	500	3720	10	1	15246000	808	61.63	1.08	12	9.02	86.00	4917.00	7700	20240513	-31.17	2575	20231031	105.83	7700	-31.17	20240513	2685	97.39	20240124	7700	-31.17	20240513	2575	105.83	20231031	3.99	N	017510	500	76 억		190036	N	N	0	N	00	N
56	20240620	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-120	5	-2.32	2187669670	430835	6.30	5020	5270	4980	6730	3630	5180	5077.22	1.25	0	38884	6166	5672	5416	4922	4666	5545	4795	76	1550	500	3720	10	1	15246000	771	58.84	1.03	12	2.83	86.00	4917.00	7700	20240513	-34.29	2575	20231031	96.50	7700	-34.29	20240513	2685	88.45	20240124	7700	-34.29	20240513	2575	96.50	20231031	3.99	N	017510	500	76 억		190036	N	N	0	N	00	N
57	20240620	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-10	5	-0.19	469681085	92529	1.35	5020	5200	4995	6730	3630	5180	5073.53	1.25	0	37122	6166	5672	5416	4922	4666	5545	4795	76	1550	500	3720	10	1	15246000	788	60.12	1.05	12	0.61	86.00	4917.00	7700	20240513	-32.86	2575	20231031	100.78	7700	-32.86	20240513	2685	92.55	20240124	7700	-32.86	20240513	2575	100.78	20231031	3.99	N	017510	500	76 억		190036	N	N	0	N	00	N
58	20240619	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	195	2	3.91	38048521260	6786402	461.82	5400	5910	5160	6480	3490	4985	5606.75	3.21	0	-301176	5441	5212	4991	4762	4541	5102	4652	76	1495	500	3580	10	1	15246000	790	60.23	1.05	12	44.51	86.00	4917.00	7700	20240513	-32.73	2575	20231031	101.17	7700	-32.73	20240513	2685	92.92	20240124	7700	-32.73	20240513	2575	101.17	20231031	3.88	N	017510	500	76 억		489879	N	N	0	N	00	N
59	20240619	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	235	2	4.71	37592554570	6698457	455.84	5400	5910	5160	6480	3490	4985	5612.12	3.21	0	-333333	5441	5212	4991	4762	4541	5102	4652	76	1495	500	3580	10	1	15246000	796	60.70	1.06	12	43.94	86.00	4917.00	7700	20240513	-32.21	2575	20231031	102.72	7700	-32.21	20240513	2685	94.41	20240124	7700	-32.21	20240513	2575	102.72	20231031	3.88	N	017510	500	76 억		489879	N	N	0	N	00	N
60	20240619	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	205	2	4.11	36931184400	6571233	447.18	5400	5910	5160	6480	3490	4985	5620.13	3.21	0	-377169	5441	5212	4991	4762	4541	5102	4652	76	1495	500	3580	10	1	15246000	791	60.35	1.06	12	43.10	86.00	4917.00	7700	20240513	-32.60	2575	20231031	101.55	7700	-32.60	20240513	2685	93.30	20240124	7700	-32.60	20240513	2575	101.55	20231031	3.88	N	017510	500	76 억		489879	N	N	0	N	00	N
61	20240619	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	255	2	5.12	36090512770	6409768	436.19	5400	5910	5210	6480	3490	4985	5630.55	3.21	0	-388437	5441	5212	4991	4762	4541	5102	4652	76	1495	500	3580	10	1	15246000	799	60.93	1.07	12	42.04	86.00	4917.00	7700	20240513	-31.95	2575	20231031	103.50	7700	-31.95	20240513	2685	95.16	20240124	7700	-31.95	20240513	2575	103.50	20231031	3.88	N	017510	500	76 억		489879	N	N	0	N	00	N
62	20240619	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	335	2	6.72	34929404460	6189148	421.18	5400	5910	5310	6480	3490	4985	5643.65	3.21	0	-392208	5441	5212	4991	4762	4541	5102	4652	76	1495	500	3580	10	1	15246000	811	61.86	1.08	12	40.60	86.00	4917.00	7700	20240513	-30.91	2575	20231031	106.60	7700	-30.91	20240513	2685	98.14	20240124	7700	-30.91	20240513	2575	106.60	20231031	3.88	N	017510	500	76 억		489879	N	N	0	N	00	N
63	20240619	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	425	2	8.53	33109760200	5849327	398.05	5400	5910	5360	6480	3490	4985	5660.44	3.21	0	-370696	5441	5212	4991	4762	4541	5102	4652	76	1495	500	3580	10	1	15246000	825	62.91	1.10	12	38.37	86.00	4917.00	7700	20240513	-29.74	2575	20231031	110.10	7700	-29.74	20240513	2685	101.49	20240124	7700	-29.74	20240513	2575	110.10	20231031	3.88	N	017510	500	76 억		489879	N	N	0	N	00	N
64	20240619	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	565	2	11.33	29587182920	5206410	354.30	5400	5910	5360	6480	3490	4985	5682.84	3.21	0	-322314	5441	5212	4991	4762	4541	5102	4652	76	1495	500	3580	10	1	15246000	846	64.53	1.13	12	34.15	86.00	4917.00	7700	20240513	-27.92	2575	20231031	115.53	7700	-27.92	20240513	2685	106.70	20240124	7700	-27.92	20240513	2575	115.53	20231031	3.88	N	017510	500	76 억		489879	N	N	0	N	00	N
65	20240619	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	615	2	12.34	2837402560	520307	35.41	5400	5600	5360	6480	3490	4985	5453.32	3.21	0	2822	5441	5212	4991	4762	4541	5102	4652	76	1495	500	3580	10	1	15246000	854	65.12	1.14	12	3.41	86.00	4917.00	7700	20240513	-27.27	2575	20231031	117.48	7700	-27.27	20240513	2685	108.57	20240124	7700	-27.27	20240513	2575	117.48	20231031	3.88	N	017510	500	76 억		489879	N	N	0	N	00	N
66	20240618	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-195	5	-3.76	5911830565	1186997	139.43	5170	5220	4770	6730	3630	5180	4980.48	3.09	0	15493	5540	5360	5230	5050	4920	5295	4985	76	1550	500	3720	5	1	15246000	760	57.97	1.01	12	7.79	86.00	4917.00	7700	20240513	-35.26	2575	20231031	93.59	7700	-35.26	20240513	2685	85.66	20240124	7700	-35.26	20240513	2575	93.59	20231031	3.88	N	017510	500	76 억		471553	N	N	0	N	00	N
67	20240618	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-225	5	-4.34	5654392680	1135175	133.34	5170	5220	4770	6730	3630	5180	4981.08	3.09	0	1324	5540	5360	5230	5050	4920	5295	4985	76	1550	500	3720	5	1	15246000	755	57.62	1.01	12	7.45	86.00	4917.00	7700	20240513	-35.65	2575	20231031	92.43	7700	-35.65	20240513	2685	84.54	20240124	7700	-35.65	20240513	2575	92.43	20231031	3.88	N	017510	500	76 억		471553	N	N	0	N	00	N
68	20240618	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-240	5	-4.63	5352567840	1074187	126.18	5170	5220	4770	6730	3630	5180	4982.90	3.09	0	-8594	5540	5360	5230	5050	4920	5295	4985	76	1550	500	3720	5	1	15246000	753	57.44	1.00	12	7.05	86.00	4917.00	7700	20240513	-35.84	2575	20231031	91.84	7700	-35.84	20240513	2685	83.99	20240124	7700	-35.84	20240513	2575	91.84	20231031	3.88	N	017510	500	76 억		471553	N	N	0	N	00	N
69	20240618	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-160	5	-3.09	4850545660	973785	114.38	5170	5220	4770	6730	3630	5180	4981.13	3.09	0	9632	5540	5360	5230	5050	4920	5295	4985	76	1550	500	3720	10	1	15246000	765	58.37	1.02	12	6.39	86.00	4917.00	7700	20240513	-34.81	2575	20231031	94.95	7700	-34.81	20240513	2685	86.96	20240124	7700	-34.81	20240513	2575	94.95	20231031	3.88	N	017510	500	76 억		471553	N	N	0	N	00	N
70	20240618	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-240	5	-4.63	3284568645	662281	77.79	5170	5220	4770	6730	3630	5180	4959.48	3.09	0	68597	5540	5360	5230	5050	4920	5295	4985	76	1550	500	3720	5	1	15246000	753	57.44	1.00	12	4.34	86.00	4917.00	7700	20240513	-35.84	2575	20231031	91.84	7700	-35.84	20240513	2685	83.99	20240124	7700	-35.84	20240513	2575	91.84	20231031	3.88	N	017510	500	76 억		471553	N	N	0	N	00	N
71	20240618	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-220	5	-4.25	3026277490	609978	71.65	5170	5220	4770	6730	3630	5180	4961.29	3.09	0	51823	5540	5360	5230	5050	4920	5295	4985	76	1550	500	3720	5	1	15246000	756	57.67	1.01	12	4.00	86.00	4917.00	7700	20240513	-35.58	2575	20231031	92.62	7700	-35.58	20240513	2685	84.73	20240124	7700	-35.58	20240513	2575	92.62	20231031	3.88	N	017510	500	76 억		471553	N	N	0	N	00	N
72	20240618	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-235	5	-4.54	2663069465	536440	63.01	5170	5220	4770	6730	3630	5180	4964.34	3.09	0	45476	5540	5360	5230	5050	4920	5295	4985	76	1550	500	3720	5	1	15246000	754	57.50	1.01	12	3.52	86.00	4917.00	7700	20240513	-35.78	2575	20231031	92.04	7700	-35.78	20240513	2685	84.17	20240124	7700	-35.78	20240513	2575	92.04	20231031	3.88	N	017510	500	76 억		471553	N	N	0	N	00	N
73	20240618	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-120	5	-2.32	594562640	117612	13.81	5170	5220	4770	6730	3630	5180	5055.29	3.09	0	-15646	5540	5360	5230	5050	4920	5295	4985	76	1550	500	3720	10	1	15246000	771	58.84	1.03	12	0.77	86.00	4917.00	7700	20240513	-34.29	2575	20231031	96.50	7700	-34.29	20240513	2685	88.45	20240124	7700	-34.29	20240513	2575	96.50	20231031	3.88	N	017510	500	76 억		471553	N	N	0	N	00	N
74	20240617	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-170	5	-3.18	4259532390	813119	65.62	5390	5410	5100	6950	3750	5350	5238.90	2.12	0	141213	5783	5566	5403	5186	5023	5485	5105	76	1600	500	3850	10	1	15246000	790	60.23	1.05	12	5.33	86.00	4917.00	7700	20240513	-32.73	2575	20231031	101.17	7700	-32.73	20240513	2685	92.92	20240124	7700	-32.73	20240513	2575	101.17	20231031	3.87	N	017510	500	76 억		323326	N	N	0	N	00	N
75	20240617	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-180	5	-3.36	3805085930	725162	58.52	5390	5410	5100	6950	3750	5350	5247.22	2.12	0	123806	5783	5566	5403	5186	5023	5485	5105	76	1600	500	3850	10	1	15246000	788	60.12	1.05	12	4.76	86.00	4917.00	7700	20240513	-32.86	2575	20231031	100.78	7700	-32.86	20240513	2685	92.55	20240124	7700	-32.86	20240513	2575	100.78	20231031	3.87	N	017510	500	76 억		323326	N	N	0	N	00	N
76	20240617	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-150	5	-2.80	3402040320	647402	52.25	5390	5410	5100	6950	3750	5350	5254.91	2.12	0	114804	5783	5566	5403	5186	5023	5485	5105	76	1600	500	3850	10	1	15246000	793	60.47	1.06	12	4.25	86.00	4917.00	7700	20240513	-32.47	2575	20231031	101.94	7700	-32.47	20240513	2685	93.67	20240124	7700	-32.47	20240513	2575	101.94	20231031	3.87	N	017510	500	76 억		323326	N	N	0	N	00	N
77	20240617	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-80	5	-1.50	3074041910	584521	47.17	5390	5410	5100	6950	3750	5350	5259.08	2.12	0	126367	5783	5566	5403	5186	5023	5485	5105	76	1600	500	3850	10	1	15246000	803	61.28	1.07	12	3.83	86.00	4917.00	7700	20240513	-31.56	2575	20231031	104.66	7700	-31.56	20240513	2685	96.28	20240124	7700	-31.56	20240513	2575	104.66	20231031	3.87	N	017510	500	76 억		323326	N	N	0	N	00	N
78	20240617	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-140	5	-2.62	2629031290	499678	40.32	5390	5410	5100	6950	3750	5350	5261.45	2.12	0	118635	5783	5566	5403	5186	5023	5485	5105	76	1600	500	3850	10	1	15246000	794	60.58	1.06	12	3.28	86.00	4917.00	7700	20240513	-32.34	2575	20231031	102.33	7700	-32.34	20240513	2685	94.04	20240124	7700	-32.34	20240513	2575	102.33	20231031	3.87	N	017510	500	76 억		323326	N	N	0	N	00	N
79	20240617	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-60	5	-1.12	1622564190	306136	24.71	5390	5410	5160	6950	3750	5350	5300.14	2.12	0	49845	5783	5566	5403	5186	5023	5485	5105	76	1600	500	3850	10	1	15246000	807	61.51	1.08	12	2.01	86.00	4917.00	7700	20240513	-31.30	2575	20231031	105.44	7700	-31.30	20240513	2685	97.02	20240124	7700	-31.30	20240513	2575	105.44	20231031	3.87	N	017510	500	76 억		323326	N	N	0	N	00	N
80	20240617	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-30	5	-0.56	1254961550	236859	19.11	5390	5410	5160	6950	3750	5350	5298.35	2.12	0	29373	5783	5566	5403	5186	5023	5485	5105	76	1600	500	3850	10	1	15246000	811	61.86	1.08	12	1.55	86.00	4917.00	7700	20240513	-30.91	2575	20231031	106.60	7700	-30.91	20240513	2685	98.14	20240124	7700	-30.91	20240513	2575	106.60	20231031	3.87	N	017510	500	76 억		323326	N	N	0	N	00	N
81	20240617	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	-10	5	-0.19	319073350	59399	4.79	5390	5410	5330	6950	3750	5350	5371.70	2.12	0	8351	5783	5566	5403	5186	5023	5485	5105	76	1600	500	3850	10	1	15246000	814	62.09	1.09	12	0.39	86.00	4917.00	7700	20240513	-30.65	2575	20231031	107.38	7700	-30.65	20240513	2685	98.88	20240124	7700	-30.65	20240513	2575	107.38	20231031	3.87	N	017510	500	76 억		323326	N	N	0	N	00	N
82	20240614	160250	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-290	5	-5.14	6434957200	1200726	31.26	5580	5620	5240	7330	3950	5640	5359.21	1.46	0	104817	6366	6002	5786	5422	5206	5895	5315	76	1690	500	4060	10	1	15246000	816	62.21	1.09	12	7.88	86.00	4917.00	7700	20240513	-30.52	2575	20231031	107.77	7700	-30.52	20240513	2685	99.26	20240124	7700	-30.52	20240513	2575	107.77	20231031	3.52	N	017510	500	76 억		223090	N	N	0	N	00	N
83	20240614	150250	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	-300	5	-5.32	6004246450	1119971	29.16	5580	5620	5240	7330	3950	5640	5361.04	1.46	0	94156	6366	6002	5786	5422	5206	5895	5315	76	1690	500	4060	10	1	15246000	814	62.09	1.09	12	7.35	86.00	4917.00	7700	20240513	-30.65	2575	20231031	107.38	7700	-30.65	20240513	2685	98.88	20240124	7700	-30.65	20240513	2575	107.38	20231031	3.52	N	017510	500	76 억		223090	N	N	0	N	00	N
84	20240614	140251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-290	5	-5.14	5387033480	1004235	26.15	5580	5620	5240	7330	3950	5640	5364.27	1.46	0	103010	6366	6002	5786	5422	5206	5895	5315	76	1690	500	4060	10	1	15246000	816	62.21	1.09	12	6.59	86.00	4917.00	7700	20240513	-30.52	2575	20231031	107.77	7700	-30.52	20240513	2685	99.26	20240124	7700	-30.52	20240513	2575	107.77	20231031	3.52	N	017510	500	76 억		223090	N	N	0	N	00	N
85	20240614	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-330	5	-5.85	4883029880	909476	23.68	5580	5620	5240	7330	3950	5640	5369.01	1.46	0	111083	6366	6002	5786	5422	5206	5895	5315	76	1690	500	4060	10	1	15246000	810	61.74	1.08	12	5.97	86.00	4917.00	7700	20240513	-31.04	2575	20231031	106.21	7700	-31.04	20240513	2685	97.77	20240124	7700	-31.04	20240513	2575	106.21	20231031	3.52	N	017510	500	76 억		223090	N	N	0	N	00	N
86	20240614	120252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	-270	5	-4.79	4282010620	797145	20.75	5580	5620	5240	7330	3950	5640	5371.63	1.46	0	131118	6366	6002	5786	5422	5206	5895	5315	76	1690	500	4060	10	1	15246000	819	62.44	1.09	12	5.23	86.00	4917.00	7700	20240513	-30.26	2575	20231031	108.54	7700	-30.26	20240513	2685	100.00	20240124	7700	-30.26	20240513	2575	108.54	20231031	3.52	N	017510	500	76 억		223090	N	N	0	N	00	N
87	20240614	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-310	5	-5.50	3938352300	732588	19.07	5580	5620	5240	7330	3950	5640	5375.89	1.46	0	125109	6366	6002	5786	5422	5206	5895	5315	76	1690	500	4060	10	1	15246000	813	61.98	1.08	12	4.81	86.00	4917.00	7700	20240513	-30.78	2575	20231031	106.99	7700	-30.78	20240513	2685	98.51	20240124	7700	-30.78	20240513	2575	106.99	20231031	3.52	N	017510	500	76 억		223090	N	N	0	N	00	N
88	20240614	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	-300	5	-5.32	3018614580	559315	14.56	5580	5620	5290	7330	3950	5640	5396.92	1.46	0	79794	6366	6002	5786	5422	5206	5895	5315	76	1690	500	4060	10	1	15246000	814	62.09	1.09	12	3.67	86.00	4917.00	7700	20240513	-30.65	2575	20231031	107.38	7700	-30.65	20240513	2685	98.88	20240124	7700	-30.65	20240513	2575	107.38	20231031	3.52	N	017510	500	76 억		223090	N	N	0	N	00	N
89	20240614	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-140	5	-2.48	357390900	64914	1.69	5580	5620	5440	7330	3950	5640	5505.29	1.46	0	9159	6366	6002	5786	5422	5206	5895	5315	76	1690	500	4060	10	1	15246000	839	63.95	1.12	12	0.43	86.00	4917.00	7700	20240513	-28.57	2575	20231031	113.59	7700	-28.57	20240513	2685	104.84	20240124	7700	-28.57	20240513	2575	113.59	20231031	3.52	N	017510	500	76 억		223090	N	N	0	N	00	N
90	20240613	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	-100	5	-1.74	22379277220	3796989	24.10	5890	6150	5570	7460	4020	5740	5894.11	1.28	0	24051	6506	6122	5866	5482	5226	5995	5355	76	1720	500	4130	10	1	15246000	860	65.58	1.15	12	24.90	86.00	4917.00	7700	20240513	-26.75	2575	20231031	119.03	7700	-26.75	20240513	2685	110.06	20240124	7700	-26.75	20240513	2575	119.03	20231031	3.16	N	017510	500	76 억		195895	N	N	0	N	00	N
91	20240613	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-130	5	-2.26	21528814350	3645550	23.14	5890	6150	5590	7460	4020	5740	5905.51	1.28	0	-26111	6506	6122	5866	5482	5226	5995	5355	76	1720	500	4130	10	1	15246000	855	65.23	1.14	12	23.91	86.00	4917.00	7700	20240513	-27.14	2575	20231031	117.86	7700	-27.14	20240513	2685	108.94	20240124	7700	-27.14	20240513	2575	117.86	20231031	3.16	N	017510	500	76 억		195895	N	N	0	N	00	N
92	20240613	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-50	5	-0.87	20472583110	3458012	21.95	5890	6150	5650	7460	4020	5740	5920.33	1.28	0	-45149	6506	6122	5866	5482	5226	5995	5355	76	1720	500	4130	10	1	15246000	867	66.16	1.16	12	22.68	86.00	4917.00	7700	20240513	-26.10	2575	20231031	120.97	7700	-26.10	20240513	2685	111.92	20240124	7700	-26.10	20240513	2575	120.97	20231031	3.16	N	017510	500	76 억		195895	N	N	0	N	00	N
93	20240613	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	30	2	0.52	19101014760	3217610	20.43	5890	6150	5690	7460	4020	5740	5936.40	1.28	0	-49914	6506	6122	5866	5482	5226	5995	5355	76	1720	500	4130	10	1	15246000	880	67.09	1.17	12	21.10	86.00	4917.00	7700	20240513	-25.06	2575	20231031	124.08	7700	-25.06	20240513	2685	114.90	20240124	7700	-25.06	20240513	2575	124.08	20231031	3.16	N	017510	500	76 억		195895	N	N	0	N	00	N
94	20240613	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	70	2	1.22	17783598650	2989090	18.97	5890	6150	5770	7460	4020	5740	5949.50	1.28	0	-53473	6506	6122	5866	5482	5226	5995	5355	76	1720	500	4130	10	1	15246000	886	67.56	1.18	12	19.61	86.00	4917.00	7700	20240513	-24.55	2575	20231031	125.63	7700	-24.55	20240513	2685	116.39	20240124	7700	-24.55	20240513	2575	125.63	20231031	3.16	N	017510	500	76 억		195895	N	N	0	N	00	N
95	20240613	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	150	2	2.61	16594985360	2785615	17.68	5890	6150	5810	7460	4020	5740	5957.39	1.28	0	-62672	6506	6122	5866	5482	5226	5995	5355	76	1720	500	4130	10	1	15246000	898	68.49	1.20	12	18.27	86.00	4917.00	7700	20240513	-23.51	2575	20231031	128.74	7700	-23.51	20240513	2685	119.37	20240124	7700	-23.51	20240513	2575	128.74	20231031	3.16	N	017510	500	76 억		195895	N	N	0	N	00	N
96	20240613	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	140	2	2.44	14622401760	2451155	15.56	5890	6150	5810	7460	4020	5740	5965.52	1.28	0	-68591	6506	6122	5866	5482	5226	5995	5355	76	1720	500	4130	10	1	15246000	896	68.37	1.20	12	16.08	86.00	4917.00	7700	20240513	-23.64	2575	20231031	128.35	7700	-23.64	20240513	2685	118.99	20240124	7700	-23.64	20240513	2575	128.35	20231031	3.16	N	017510	500	76 억		195895	N	N	0	N	00	N
97	20240613	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	260	2	4.53	3307175570	556528	3.53	5890	6030	5810	7460	4020	5740	5942.51	1.28	0	-37373	6506	6122	5866	5482	5226	5995	5355	76	1720	500	4130	10	1	15246000	915	69.77	1.22	12	3.65	86.00	4917.00	7700	20240513	-22.08	2575	20231031	133.01	7700	-22.08	20240513	2685	123.46	20240124	7700	-22.08	20240513	2575	133.01	20231031	3.16	N	017510	500	76 억		195895	N	N	0	N	00	N
98	20240612	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	90	2	1.59	93411005210	15620122	60.12	6010	6250	5610	7340	3960	5650	5980.23	2.09	0	-148183	6716	6182	5856	5322	4996	6020	5160	76	1690	500	4060	10	1	15246000	875	66.74	1.17	12	102.45	86.00	4917.00	7700	20240513	-25.45	2575	20231031	122.91	7700	-25.45	20240513	2685	113.78	20240124	7700	-25.45	20240513	2575	122.91	20231031	3.23	N	017510	500	76 억		319050	N	N	0	N	00	N
99	20240612	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	60	2	1.06	92335352310	15432993	59.40	6010	6250	5610	7340	3960	5650	5982.98	2.09	0	-172699	6716	6182	5856	5322	4996	6020	5160	76	1690	500	4060	10	1	15246000	871	66.40	1.16	12	101.23	86.00	4917.00	7700	20240513	-25.84	2575	20231031	121.75	7700	-25.84	20240513	2685	112.66	20240124	7700	-25.84	20240513	2575	121.75	20231031	3.23	N	017510	500	76 억		319050	N	N	0	N	00	N
100	20240612	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	230	2	4.07	87747368070	14643105	56.36	6010	6250	5610	7340	3960	5650	5992.40	2.09	0	-208833	6716	6182	5856	5322	4996	6020	5160	76	1690	500	4060	10	1	15246000	896	68.37	1.20	12	96.05	86.00	4917.00	7700	20240513	-23.64	2575	20231031	128.35	7700	-23.64	20240513	2685	118.99	20240124	7700	-23.64	20240513	2575	128.35	20231031	3.23	N	017510	500	76 억		319050	N	N	0	N	00	N
101	20240612	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	510	2	9.03	74590041020	12458235	47.95	6010	6250	5610	7340	3960	5650	5987.21	2.09	0	-78936	6716	6182	5856	5322	4996	6020	5160	76	1690	500	4060	10	1	15246000	939	71.63	1.25	12	81.71	86.00	4917.00	7700	20240513	-20.00	2575	20231031	139.22	7700	-20.00	20240513	2685	129.42	20240124	7700	-20.00	20240513	2575	139.22	20231031	3.23	N	017510	500	76 억		319050	N	N	0	N	00	N
102	20240612	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	330	2	5.84	63525455800	10634830	40.93	6010	6190	5610	7340	3960	5650	5973.34	2.09	0	-214717	6716	6182	5856	5322	4996	6020	5160	76	1690	500	4060	10	1	15246000	912	69.53	1.22	12	69.75	86.00	4917.00	7700	20240513	-22.34	2575	20231031	132.23	7700	-22.34	20240513	2685	122.72	20240124	7700	-22.34	20240513	2575	132.23	20231031	3.23	N	017510	500	76 억		319050	N	N	0	N	00	N
103	20240612	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	420	2	7.43	47754067550	8027284	30.89	6010	6180	5610	7340	3960	5650	5948.97	2.09	0	-169671	6716	6182	5856	5322	4996	6020	5160	76	1690	500	4060	10	1	15246000	925	70.58	1.23	12	52.65	86.00	4917.00	7700	20240513	-21.17	2575	20231031	135.73	7700	-21.17	20240513	2685	126.07	20240124	7700	-21.17	20240513	2575	135.73	20231031	3.23	N	017510	500	76 억		319050	N	N	0	N	00	N
104	20240612	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	400	2	7.08	24740042290	4177550	16.08	6010	6140	5610	7340	3960	5650	5922.14	2.09	0	-126079	6716	6182	5856	5322	4996	6020	5160	76	1690	500	4060	10	1	15246000	922	70.35	1.23	12	27.40	86.00	4917.00	7700	20240513	-21.43	2575	20231031	134.95	7700	-21.43	20240513	2685	125.33	20240124	7700	-21.43	20240513	2575	134.95	20231031	3.23	N	017510	500	76 억		319050	N	N	0	N	00	N
105	20240612	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5860	210	2	3.72	7372942800	1230110	4.73	6010	6110	5840	7340	3960	5650	5993.73	2.09	0	-183462	6716	6182	5856	5322	4996	6020	5160	76	1690	500	4060	10	1	15246000	893	68.14	1.19	12	8.07	86.00	4917.00	7700	20240513	-23.90	2575	20231031	127.57	7700	-23.90	20240513	2685	118.25	20240124	7700	-23.90	20240513	2575	127.57	20231031	3.23	N	017510	500	76 억		319050	N	N	0	N	00	N
106	20240610	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	1290	1	29.79	73138187815	14535397	3999.91	4330	5620	4240	5620	3035	4330	5031.60	3.54	0	-286888	4480	4405	4355	4280	4230	4380	4255	76	1290	500	3110	10	1	15246000	857	65.35	1.14	12	95.34	86.00	4917.00	7700	20240513	-27.01	2575	20231031	118.25	7700	-27.01	20240513	2685	109.31	20240124	7700	-27.01	20240513	2575	118.25	20231031	3.19	N	017510	500	76 억		539395	N	N	0	N	00	N
107	20240610	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	1290	1	29.79	72962686455	14504169	3991.32	4330	5620	4240	5620	3035	4330	5030.46	3.54	0	-285762	4480	4405	4355	4280	4230	4380	4255	76	1290	500	3110	10	1	15246000	857	65.35	1.14	12	95.13	86.00	4917.00	7700	20240513	-27.01	2575	20231031	118.25	7700	-27.01	20240513	2685	109.31	20240124	7700	-27.01	20240513	2575	118.25	20231031	3.19	N	017510	500	76 억		539395	N	N	0	N	00	N
108	20240610	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	1170	2	27.02	61728567605	12489944	3437.03	4330	5590	4240	5620	3035	4330	4942.26	3.54	0	-308013	4480	4405	4355	4280	4230	4380	4255	76	1290	500	3110	10	1	15246000	839	63.95	1.12	12	81.92	86.00	4917.00	7700	20240513	-28.57	2575	20231031	113.59	7700	-28.57	20240513	2685	104.84	20240124	7700	-28.57	20240513	2575	113.59	20231031	3.19	N	017510	500	76 억		539395	N	N	0	N	00	N
109	20240610	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	15	2	0.35	2110755835	481517	132.51	4330	4490	4240	5620	3035	4330	4383.55	3.54	0	-108247	4480	4405	4355	4280	4230	4380	4255	76	1290	500	3110	5	1	15246000	662	50.52	0.88	12	3.16	86.00	4917.00	7700	20240513	-43.57	2575	20231031	68.74	7700	-43.57	20240513	2685	61.82	20240124	7700	-43.57	20240513	2575	68.74	20231031	3.19	N	017510	500	76 억		539395	N	N	0	N	00	N
110	20240610	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	0	3	0.00	2029720920	462749	127.34	4330	4490	4240	5620	3035	4330	4386.22	3.54	0	-111090	4480	4405	4355	4280	4230	4380	4255	76	1290	500	3110	5	1	15246000	660	50.35	0.88	12	3.04	86.00	4917.00	7700	20240513	-43.77	2575	20231031	68.16	7700	-43.77	20240513	2685	61.27	20240124	7700	-43.77	20240513	2575	68.16	20231031	3.19	N	017510	500	76 억		539395	N	N	0	N	00	N
111	20240610	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	10	2	0.23	1899411635	432721	119.08	4330	4490	4240	5620	3035	4330	4389.46	3.54	0	-100798	4480	4405	4355	4280	4230	4380	4255	76	1290	500	3110	5	1	15246000	662	50.47	0.88	12	2.84	86.00	4917.00	7700	20240513	-43.64	2575	20231031	68.54	7700	-43.64	20240513	2685	61.64	20240124	7700	-43.64	20240513	2575	68.54	20231031	3.19	N	017510	500	76 억		539395	N	N	0	N	00	N
112	20240610	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	115	2	2.66	1331864400	302898	83.35	4330	4490	4240	5620	3035	4330	4397.07	3.54	0	-50505	4480	4405	4355	4280	4230	4380	4255	76	1290	500	3110	5	1	15246000	678	51.69	0.90	12	1.99	86.00	4917.00	7700	20240513	-42.27	2575	20231031	72.62	7700	-42.27	20240513	2685	65.55	20240124	7700	-42.27	20240513	2575	72.62	20231031	3.19	N	017510	500	76 억		539395	N	N	0	N	00	N
113	20240610	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-55	5	-1.27	104003850	24321	6.69	4330	4330	4240	5620	3035	4330	4276.29	3.54	0	381	4480	4405	4355	4280	4230	4380	4255	76	1290	500	3110	5	1	15246000	652	49.71	0.87	12	0.16	86.00	4917.00	7700	20240513	-44.48	2575	20231031	66.02	7700	-44.48	20240513	2685	59.22	20240124	7700	-44.48	20240513	2575	66.02	20231031	3.19	N	017510	500	76 억		539395	N	N	0	N	00	N
114	20240607	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-35	5	-0.80	1544746140	353915	84.18	4385	4430	4305	5670	3060	4365	4364.81	4.02	0	-73455	4508	4436	4343	4271	4178	4390	4225	76	1305	500	3140	5	1	15246000	660	50.35	0.88	12	2.32	86.00	4917.00	7700	20240513	-43.77	2575	20231031	68.16	7700	-43.77	20240513	2685	61.27	20240124	7700	-43.77	20240513	2575	68.16	20231031	2.91	N	017510	500	76 억		612863	N	N	0	N	00	N
115	20240607	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-25	5	-0.57	1401663750	320891	76.33	4385	4430	4305	5670	3060	4365	4368.04	4.02	0	-74168	4508	4436	4343	4271	4178	4390	4225	76	1305	500	3140	5	1	15246000	662	50.47	0.88	12	2.10	86.00	4917.00	7700	20240513	-43.64	2575	20231031	68.54	7700	-43.64	20240513	2685	61.64	20240124	7700	-43.64	20240513	2575	68.54	20231031	2.91	N	017510	500	76 억		612863	N	N	0	N	00	N
116	20240607	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-45	5	-1.03	1282841035	293423	69.79	4385	4430	4310	5670	3060	4365	4371.99	4.02	0	-73693	4508	4436	4343	4271	4178	4390	4225	76	1305	500	3140	5	1	15246000	659	50.23	0.88	12	1.92	86.00	4917.00	7700	20240513	-43.90	2575	20231031	67.77	7700	-43.90	20240513	2685	60.89	20240124	7700	-43.90	20240513	2575	67.77	20231031	2.91	N	017510	500	76 억		612863	N	N	0	N	00	N
117	20240607	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	5	2	0.11	1080532250	246776	58.70	4385	4430	4330	5670	3060	4365	4378.60	4.02	0	-54683	4508	4436	4343	4271	4178	4390	4225	76	1305	500	3140	5	1	15246000	666	50.81	0.89	12	1.62	86.00	4917.00	7700	20240513	-43.25	2575	20231031	69.71	7700	-43.25	20240513	2685	62.76	20240124	7700	-43.25	20240513	2575	69.71	20231031	2.91	N	017510	500	76 억		612863	N	N	0	N	00	N
118	20240607	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-5	5	-0.11	1019819440	232859	55.39	4385	4430	4330	5670	3060	4365	4379.56	4.02	0	-52171	4508	4436	4343	4271	4178	4390	4225	76	1305	500	3140	5	1	15246000	665	50.70	0.89	12	1.53	86.00	4917.00	7700	20240513	-43.38	2575	20231031	69.32	7700	-43.38	20240513	2685	62.38	20240124	7700	-43.38	20240513	2575	69.32	20231031	2.91	N	017510	500	76 억		612863	N	N	0	N	00	N
119	20240607	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	15	2	0.34	893403465	203853	48.49	4385	4430	4330	5670	3060	4365	4382.59	4.02	0	-47654	4508	4436	4343	4271	4178	4390	4225	76	1305	500	3140	5	1	15246000	668	50.93	0.89	12	1.34	86.00	4917.00	7700	20240513	-43.12	2575	20231031	70.10	7700	-43.12	20240513	2685	63.13	20240124	7700	-43.12	20240513	2575	70.10	20231031	2.91	N	017510	500	76 억		612863	N	N	0	N	00	N
120	20240607	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	0	3	0.00	625478425	142701	33.94	4385	4430	4330	5670	3060	4365	4383.14	4.02	0	-41941	4508	4436	4343	4271	4178	4390	4225	76	1305	500	3140	5	1	15246000	665	50.76	0.89	12	0.94	86.00	4917.00	7700	20240513	-43.31	2575	20231031	69.51	7700	-43.31	20240513	2685	62.57	20240124	7700	-43.31	20240513	2575	69.51	20231031	2.91	N	017510	500	76 억		612863	N	N	0	N	00	N
121	20240607	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	25	2	0.57	131717825	30083	7.16	4385	4420	4350	5670	3060	4365	4378.48	4.02	0	-17395	4508	4436	4343	4271	4178	4390	4225	76	1305	500	3140	5	1	15246000	669	51.05	0.89	12	0.20	86.00	4917.00	7700	20240513	-42.99	2575	20231031	70.49	7700	-42.99	20240513	2685	63.50	20240124	7700	-42.99	20240513	2575	70.49	20231031	2.91	N	017510	500	76 억		612863	N	N	0	N	00	N
122	20240605	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-10	5	-0.23	1789862315	414616	42.64	4415	4415	4250	5680	3065	4375	4316.70	3.90	0	19788	4758	4566	4458	4266	4158	4512	4212	76	1305	500	3150	5	1	15246000	665	50.76	0.89	12	2.72	86.00	4917.00	7700	20240513	-43.31	2575	20231031	69.51	7700	-43.31	20240513	2685	62.57	20240124	7700	-43.31	20240513	2575	69.51	20231031	2.89	N	017510	500	76 억		594000	N	N	0	N	00	N
123	20240605	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-45	5	-1.03	1640392595	380191	39.10	4415	4415	4250	5680	3065	4375	4314.65	3.90	0	24107	4758	4566	4458	4266	4158	4512	4212	76	1305	500	3150	5	1	15246000	660	50.35	0.88	12	2.49	86.00	4917.00	7700	20240513	-43.77	2575	20231031	68.16	7700	-43.77	20240513	2685	61.27	20240124	7700	-43.77	20240513	2575	68.16	20231031	2.89	N	017510	500	76 억		594000	N	N	0	N	00	N
124	20240605	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-40	5	-0.91	1544486525	358009	36.82	4415	4415	4250	5680	3065	4375	4314.10	3.90	0	26268	4758	4566	4458	4266	4158	4512	4212	76	1305	500	3150	5	1	15246000	661	50.41	0.88	12	2.35	86.00	4917.00	7700	20240513	-43.70	2575	20231031	68.35	7700	-43.70	20240513	2685	61.45	20240124	7700	-43.70	20240513	2575	68.35	20231031	2.89	N	017510	500	76 억		594000	N	N	0	N	00	N
125	20240605	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-30	5	-0.69	1367923475	317183	32.62	4415	4415	4250	5680	3065	4375	4312.73	3.90	0	18697	4758	4566	4458	4266	4158	4512	4212	76	1305	500	3150	5	1	15246000	662	50.52	0.88	12	2.08	86.00	4917.00	7700	20240513	-43.57	2575	20231031	68.74	7700	-43.57	20240513	2685	61.82	20240124	7700	-43.57	20240513	2575	68.74	20231031	2.89	N	017510	500	76 억		594000	N	N	0	N	00	N
126	20240605	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-65	5	-1.49	1271647075	294934	30.33	4415	4415	4250	5680	3065	4375	4311.63	3.90	0	18603	4758	4566	4458	4266	4158	4512	4212	76	1305	500	3150	5	1	15246000	657	50.12	0.88	12	1.93	86.00	4917.00	7700	20240513	-44.03	2575	20231031	67.38	7700	-44.03	20240513	2685	60.52	20240124	7700	-44.03	20240513	2575	67.38	20231031	2.89	N	017510	500	76 억		594000	N	N	0	N	00	N
127	20240605	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-70	5	-1.60	1151433785	267016	27.46	4415	4415	4250	5680	3065	4375	4312.23	3.90	0	12240	4758	4566	4458	4266	4158	4512	4212	76	1305	500	3150	5	1	15246000	656	50.06	0.88	12	1.75	86.00	4917.00	7700	20240513	-44.09	2575	20231031	67.18	7700	-44.09	20240513	2685	60.34	20240124	7700	-44.09	20240513	2575	67.18	20231031	2.89	N	017510	500	76 억		594000	N	N	0	N	00	N
128	20240605	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-55	5	-1.26	834359265	193905	19.94	4415	4415	4250	5680	3065	4375	4302.93	3.90	0	28568	4758	4566	4458	4266	4158	4512	4212	76	1305	500	3150	5	1	15246000	659	50.23	0.88	12	1.27	86.00	4917.00	7700	20240513	-43.90	2575	20231031	67.77	7700	-43.90	20240513	2685	60.89	20240124	7700	-43.90	20240513	2575	67.77	20231031	2.89	N	017510	500	76 억		594000	N	N	0	N	00	N
129	20240605	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-5	5	-0.11	96395390	21935	2.26	4415	4415	4350	5680	3065	4375	4394.59	3.90	0	-6070	4758	4566	4458	4266	4158	4512	4212	76	1305	500	3150	5	1	15246000	666	50.81	0.89	12	0.14	86.00	4917.00	7700	20240513	-43.25	2575	20231031	69.71	7700	-43.25	20240513	2685	62.76	20240124	7700	-43.25	20240513	2575	69.71	20231031	2.89	N	017510	500	76 억		594000	N	N	0	N	00	N
130	20240604	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-270	5	-5.81	4302815400	963214	275.40	4650	4650	4350	6030	3255	4645	4467.62	3.16	0	104624	4761	4702	4631	4572	4501	4667	4537	76	1385	500	3340	5	1	15246000	667	50.87	0.89	12	6.32	86.00	4917.00	7700	20240513	-43.18	2575	20231031	69.90	7700	-43.18	20240513	2685	62.94	20240124	7700	-43.18	20240513	2575	69.90	20231031	2.76	N	017510	500	76 억		482435	N	N	0	N	00	N
131	20240604	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-250	5	-5.38	3899093595	870945	249.01	4650	4650	4355	6030	3255	4645	4476.85	3.16	0	80019	4761	4702	4631	4572	4501	4667	4537	76	1385	500	3340	5	1	15246000	670	51.10	0.89	12	5.71	86.00	4917.00	7700	20240513	-42.92	2575	20231031	70.68	7700	-42.92	20240513	2685	63.69	20240124	7700	-42.92	20240513	2575	70.68	20231031	2.76	N	017510	500	76 억		482435	N	N	0	N	00	N
132	20240604	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-225	5	-4.84	3406090855	758721	216.93	4650	4650	4400	6030	3255	4645	4489.25	3.16	0	63028	4761	4702	4631	4572	4501	4667	4537	76	1385	500	3340	5	1	15246000	674	51.40	0.90	12	4.98	86.00	4917.00	7700	20240513	-42.60	2575	20231031	71.65	7700	-42.60	20240513	2685	64.62	20240124	7700	-42.60	20240513	2575	71.65	20231031	2.76	N	017510	500	76 억		482435	N	N	0	N	00	N
133	20240604	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-220	5	-4.74	3095977720	688584	196.87	4650	4650	4400	6030	3255	4645	4496.15	3.16	0	48183	4761	4702	4631	4572	4501	4667	4537	76	1385	500	3340	5	1	15246000	675	51.45	0.90	12	4.52	86.00	4917.00	7700	20240513	-42.53	2575	20231031	71.84	7700	-42.53	20240513	2685	64.80	20240124	7700	-42.53	20240513	2575	71.84	20231031	2.76	N	017510	500	76 억		482435	N	N	0	N	00	N
134	20240604	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-190	5	-4.09	2926774520	650359	185.95	4650	4650	4400	6030	3255	4645	4500.24	3.16	0	40488	4761	4702	4631	4572	4501	4667	4537	76	1385	500	3340	5	1	15246000	679	51.80	0.91	12	4.27	86.00	4917.00	7700	20240513	-42.14	2575	20231031	73.01	7700	-42.14	20240513	2685	65.92	20240124	7700	-42.14	20240513	2575	73.01	20231031	2.76	N	017510	500	76 억		482435	N	N	0	N	00	N
135	20240604	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-200	5	-4.31	2800053370	621865	177.80	4650	4650	4400	6030	3255	4645	4502.67	3.16	0	38690	4761	4702	4631	4572	4501	4667	4537	76	1385	500	3340	5	1	15246000	678	51.69	0.90	12	4.08	86.00	4917.00	7700	20240513	-42.27	2575	20231031	72.62	7700	-42.27	20240513	2685	65.55	20240124	7700	-42.27	20240513	2575	72.62	20231031	2.76	N	017510	500	76 억		482435	N	N	0	N	00	N
136	20240604	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-165	5	-3.55	2412972325	534757	152.89	4650	4650	4425	6030	3255	4645	4512.28	3.16	0	40539	4761	4702	4631	4572	4501	4667	4537	76	1385	500	3340	5	1	15246000	683	52.09	0.91	12	3.51	86.00	4917.00	7700	20240513	-41.82	2575	20231031	73.98	7700	-41.82	20240513	2685	66.85	20240124	7700	-41.82	20240513	2575	73.98	20231031	2.76	N	017510	500	76 억		482435	N	N	0	N	00	N
137	20240604	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-45	5	-0.97	51587905	11129	3.18	4650	4650	4600	6030	3255	4645	4635.45	3.16	0	-5713	4761	4702	4631	4572	4501	4667	4537	76	1385	500	3340	5	1	15246000	701	53.49	0.94	12	0.07	86.00	4917.00	7700	20240513	-40.26	2575	20231031	78.64	7700	-40.26	20240513	2685	71.32	20240124	7700	-40.26	20240513	2575	78.64	20231031	2.76	N	017510	500	76 억		482435	N	N	0	N	00	N
138	20240603	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	5	2	0.11	1591431450	345477	56.84	4655	4690	4560	6030	3250	4640	4606.21	3.02	0	17538	4816	4727	4661	4572	4506	4695	4540	76	1390	500	3340	5	1	15246000	708	54.01	0.94	12	2.27	86.00	4917.00	7700	20240513	-39.68	2575	20231031	80.39	7700	-39.68	20240513	2685	73.00	20240124	7700	-39.68	20240513	2575	80.39	20231031	3.09	N	017510	500	76 억		460313	N	N	0	N	00	N
139	20240603	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-30	5	-0.65	1447771305	314414	51.73	4655	4690	4560	6030	3250	4640	4604.61	3.02	0	19686	4816	4727	4661	4572	4506	4695	4540	76	1390	500	3340	5	1	15246000	703	53.60	0.94	12	2.06	86.00	4917.00	7700	20240513	-40.13	2575	20231031	79.03	7700	-40.13	20240513	2685	71.69	20240124	7700	-40.13	20240513	2575	79.03	20231031	3.09	N	017510	500	76 억		460313	N	N	0	N	00	N
140	20240603	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-45	5	-0.97	1329671440	288715	47.50	4655	4690	4560	6030	3250	4640	4605.42	3.02	0	17376	4816	4727	4661	4572	4506	4695	4540	76	1390	500	3340	5	1	15246000	701	53.43	0.93	12	1.89	86.00	4917.00	7700	20240513	-40.32	2575	20231031	78.45	7700	-40.32	20240513	2685	71.14	20240124	7700	-40.32	20240513	2575	78.45	20231031	3.09	N	017510	500	76 억		460313	N	N	0	N	00	N
141	20240603	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-50	5	-1.08	1196672505	259795	42.75	4655	4690	4560	6030	3250	4640	4606.16	3.02	0	133	4816	4727	4661	4572	4506	4695	4540	76	1390	500	3340	5	1	15246000	700	53.37	0.93	12	1.70	86.00	4917.00	7700	20240513	-40.39	2575	20231031	78.25	7700	-40.39	20240513	2685	70.95	20240124	7700	-40.39	20240513	2575	78.25	20231031	3.09	N	017510	500	76 억		460313	N	N	0	N	00	N
142	20240603	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-20	5	-0.43	969865580	210239	34.59	4655	4690	4565	6030	3250	4640	4613.10	3.02	0	2542	4816	4727	4661	4572	4506	4695	4540	76	1390	500	3340	5	1	15246000	704	53.72	0.94	12	1.38	86.00	4917.00	7700	20240513	-40.00	2575	20231031	79.42	7700	-40.00	20240513	2685	72.07	20240124	7700	-40.00	20240513	2575	79.42	20231031	3.09	N	017510	500	76 억		460313	N	N	0	N	00	N
143	20240603	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	-55	5	-1.19	853290125	184827	30.41	4655	4690	4565	6030	3250	4640	4616.64	3.02	0	-5864	4816	4727	4661	4572	4506	4695	4540	76	1390	500	3340	5	1	15246000	699	53.31	0.93	12	1.21	86.00	4917.00	7700	20240513	-40.45	2575	20231031	78.06	7700	-40.45	20240513	2685	70.76	20240124	7700	-40.45	20240513	2575	78.06	20231031	3.09	N	017510	500	76 억		460313	N	N	0	N	00	N
144	20240603	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-60	5	-1.29	586868465	127068	20.91	4655	4690	4565	6030	3250	4640	4618.46	3.02	0	-28956	4816	4727	4661	4572	4506	4695	4540	76	1390	500	3340	5	1	15246000	698	53.26	0.93	12	0.83	86.00	4917.00	7700	20240513	-40.52	2575	20231031	77.86	7700	-40.52	20240513	2685	70.58	20240124	7700	-40.52	20240513	2575	77.86	20231031	3.09	N	017510	500	76 억		460313	N	N	0	N	00	N
145	20240603	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	50	2	1.08	93880440	20222	3.33	4655	4690	4605	6030	3250	4640	4642.55	3.02	0	-5561	4816	4727	4661	4572	4506	4695	4540	76	1390	500	3340	5	1	15246000	715	54.53	0.95	12	0.13	86.00	4917.00	7700	20240513	-39.09	2575	20231031	82.14	7700	-39.09	20240513	2685	74.67	20240124	7700	-39.09	20240513	2575	82.14	20231031	3.09	N	017510	500	76 억		460313	N	N	0	N	00	N