KissMeData/060380/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	160605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-115	5	-4.93	417960750	185227	194.75	2335	2345	2210	3035	1635	2335	2256.48	0.82	0	7361	2468	2401	2368	2301	2268	2385	2285	99	700	500	1680	5	1	19700000	437	10.23	0.54	12	0.94	217.00	4114.00	3050	20230802	-27.21	1805	20240305	22.99	2880	-22.92	20240605	1805	22.99	20240305	3050	-27.21	20230802	1805	22.99	20240305	0.58	N	060380	500	98 억		161207	N	N	0	N	00	N
3	20240628	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-105	5	-4.50	391814635	173470	182.39	2335	2345	2210	3035	1635	2335	2258.69	0.82	0	8183	2468	2401	2368	2301	2268	2385	2285	99	700	500	1680	5	1	19700000	439	10.28	0.54	12	0.88	217.00	4114.00	3050	20230802	-26.89	1805	20240305	23.55	2880	-22.57	20240605	1805	23.55	20240305	3050	-26.89	20230802	1805	23.55	20240305	0.58	N	060380	500	98 억		161207	N	N	0	N	00	N
4	20240628	140616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-100	5	-4.28	341096020	150679	158.42	2335	2345	2235	3035	1635	2335	2263.73	0.82	0	9644	2468	2401	2368	2301	2268	2385	2285	99	700	500	1680	5	1	19700000	440	10.30	0.54	12	0.76	217.00	4114.00	3050	20230802	-26.72	1805	20240305	23.82	2880	-22.40	20240605	1805	23.82	20240305	3050	-26.72	20230802	1805	23.82	20240305	0.58	N	060380	500	98 억		161207	N	N	0	N	00	N
5	20240628	130616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-90	5	-3.85	299739550	132235	139.03	2335	2345	2240	3035	1635	2335	2266.72	0.82	0	9952	2468	2401	2368	2301	2268	2385	2285	99	700	500	1680	5	1	19700000	442	10.35	0.55	12	0.67	217.00	4114.00	3050	20230802	-26.39	1805	20240305	24.38	2880	-22.05	20240605	1805	24.38	20240305	3050	-26.39	20230802	1805	24.38	20240305	0.58	N	060380	500	98 억		161207	N	N	0	N	00	N
6	20240628	120615	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-75	5	-3.21	237781270	104650	110.03	2335	2345	2255	3035	1635	2335	2272.16	0.82	0	16885	2468	2401	2368	2301	2268	2385	2285	99	700	500	1680	5	1	19700000	445	10.41	0.55	12	0.53	217.00	4114.00	3050	20230802	-25.90	1805	20240305	25.21	2880	-21.53	20240605	1805	25.21	20240305	3050	-25.90	20230802	1805	25.21	20240305	0.58	N	060380	500	98 억		161207	N	N	0	N	00	N
7	20240628	110606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-80	5	-3.43	210430820	92550	97.31	2335	2345	2255	3035	1635	2335	2273.70	0.82	0	16844	2468	2401	2368	2301	2268	2385	2285	99	700	500	1680	5	1	19700000	444	10.39	0.55	12	0.47	217.00	4114.00	3050	20230802	-26.07	1805	20240305	24.93	2880	-21.70	20240605	1805	24.93	20240305	3050	-26.07	20230802	1805	24.93	20240305	0.58	N	060380	500	98 억		161207	N	N	0	N	00	N
8	20240628	100603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-70	5	-3.00	169473560	74481	78.31	2335	2345	2255	3035	1635	2335	2275.39	0.82	0	16399	2468	2401	2368	2301	2268	2385	2285	99	700	500	1680	5	1	19700000	446	10.44	0.55	12	0.38	217.00	4114.00	3050	20230802	-25.74	1805	20240305	25.48	2880	-21.35	20240605	1805	25.48	20240305	3050	-25.74	20230802	1805	25.48	20240305	0.58	N	060380	500	98 억		161207	N	N	0	N	00	N
9	20240628	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-55	5	-2.36	15579610	6744	7.09	2335	2345	2280	3035	1635	2335	2310.14	0.82	0	-380	2468	2401	2368	2301	2268	2385	2285	99	700	500	1680	5	1	19700000	449	10.51	0.55	12	0.03	217.00	4114.00	3050	20230802	-25.25	1805	20240305	26.32	2880	-20.83	20240605	1805	26.32	20240305	3050	-25.25	20230802	1805	26.32	20240305	0.58	N	060380	500	98 억		161207	N	N	0	N	00	N
10	20240627	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-85	5	-3.51	219023715	92765	39.34	2420	2435	2335	3145	1695	2420	2361.06	0.82	0	-650	2610	2515	2445	2350	2280	2480	2315	99	725	500	1740	5	1	19700000	460	10.76	0.57	12	0.47	217.00	4114.00	3050	20230802	-23.44	1805	20240305	29.36	2880	-18.92	20240605	1805	29.36	20240305	3050	-23.44	20230802	1805	29.36	20240305	0.58	N	060380	500	98 억		160919	N	N	0	N	00	N
11	20240627	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-75	5	-3.10	197145325	83423	35.38	2420	2435	2345	3145	1695	2420	2363.19	0.82	0	2858	2610	2515	2445	2350	2280	2480	2315	99	725	500	1740	5	1	19700000	462	10.81	0.57	12	0.42	217.00	4114.00	3050	20230802	-23.11	1805	20240305	29.92	2880	-18.58	20240605	1805	29.92	20240305	3050	-23.11	20230802	1805	29.92	20240305	0.58	N	060380	500	98 억		160919	N	N	0	N	00	N
12	20240627	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-70	5	-2.89	154735290	65382	27.73	2420	2435	2350	3145	1695	2420	2366.63	0.82	0	8313	2610	2515	2445	2350	2280	2480	2315	99	725	500	1740	5	1	19700000	463	10.83	0.57	12	0.33	217.00	4114.00	3050	20230802	-22.95	1805	20240305	30.19	2880	-18.40	20240605	1805	30.19	20240305	3050	-22.95	20230802	1805	30.19	20240305	0.58	N	060380	500	98 억		160919	N	N	0	N	00	N
13	20240627	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-50	5	-2.07	135762915	57337	24.32	2420	2435	2355	3145	1695	2420	2367.80	0.82	0	8621	2610	2515	2445	2350	2280	2480	2315	99	725	500	1740	5	1	19700000	467	10.92	0.58	12	0.29	217.00	4114.00	3050	20230802	-22.30	1805	20240305	31.30	2880	-17.71	20240605	1805	31.30	20240305	3050	-22.30	20230802	1805	31.30	20240305	0.58	N	060380	500	98 억		160919	N	N	0	N	00	N
14	20240627	120605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	-65	5	-2.69	122741040	51829	21.98	2420	2435	2355	3145	1695	2420	2368.18	0.82	0	8713	2610	2515	2445	2350	2280	2480	2315	99	725	500	1740	5	1	19700000	464	10.85	0.57	12	0.26	217.00	4114.00	3050	20230802	-22.79	1805	20240305	30.47	2880	-18.23	20240605	1805	30.47	20240305	3050	-22.79	20230802	1805	30.47	20240305	0.58	N	060380	500	98 억		160919	N	N	0	N	00	N
15	20240627	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-60	5	-2.48	79826140	33612	14.26	2420	2435	2355	3145	1695	2420	2374.92	0.82	0	4927	2610	2515	2445	2350	2280	2480	2315	99	725	500	1740	5	1	19700000	465	10.88	0.57	12	0.17	217.00	4114.00	3050	20230802	-22.62	1805	20240305	30.75	2880	-18.06	20240605	1805	30.75	20240305	3050	-22.62	20230802	1805	30.75	20240305	0.58	N	060380	500	98 억		160919	N	N	0	N	00	N
16	20240627	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-45	5	-1.86	59694835	25099	10.64	2420	2435	2355	3145	1695	2420	2378.36	0.82	0	5222	2610	2515	2445	2350	2280	2480	2315	99	725	500	1740	5	1	19700000	468	10.94	0.58	12	0.13	217.00	4114.00	3050	20230802	-22.13	1805	20240305	31.58	2880	-17.53	20240605	1805	31.58	20240305	3050	-22.13	20230802	1805	31.58	20240305	0.58	N	060380	500	98 억		160919	N	N	0	N	00	N
17	20240627	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	10	2	0.41	10566410	4373	1.85	2420	2435	2395	3145	1695	2420	2416.28	0.82	0	591	2610	2515	2445	2350	2280	2480	2315	99	725	500	1740	5	1	19700000	479	11.20	0.59	12	0.02	217.00	4114.00	3050	20230802	-20.33	1805	20240305	34.63	2880	-15.62	20240605	1805	34.63	20240305	3050	-20.33	20230802	1805	34.63	20240305	0.58	N	060380	500	98 억		160919	N	N	0	N	00	N
18	20240626	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-95	5	-3.78	563714840	231103	86.36	2515	2540	2375	3265	1765	2515	2439.32	0.90	0	-31547	2608	2561	2493	2446	2378	2585	2470	99	750	500	1810	5	1	19700000	477	11.15	0.59	12	1.17	217.00	4114.00	3050	20230802	-20.66	1805	20240305	34.07	2880	-15.97	20240605	1805	34.07	20240305	3050	-20.66	20230802	1805	34.07	20240305	0.50	N	060380	500	98 억		178106	N	N	0	N	00	N
19	20240626	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-130	5	-5.17	534489320	218937	81.81	2515	2540	2375	3265	1765	2515	2441.28	0.90	0	-31487	2608	2561	2493	2446	2378	2585	2470	99	750	500	1810	5	1	19700000	470	10.99	0.58	12	1.11	217.00	4114.00	3050	20230802	-21.80	1805	20240305	32.13	2880	-17.19	20240605	1805	32.13	20240305	3050	-21.80	20230802	1805	32.13	20240305	0.50	N	060380	500	98 억		178106	N	N	0	N	00	N
20	20240626	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-120	5	-4.77	496216520	202928	75.83	2515	2540	2375	3265	1765	2515	2445.27	0.90	0	-28931	2608	2561	2493	2446	2378	2585	2470	99	750	500	1810	5	1	19700000	472	11.04	0.58	12	1.03	217.00	4114.00	3050	20230802	-21.48	1805	20240305	32.69	2880	-16.84	20240605	1805	32.69	20240305	3050	-21.48	20230802	1805	32.69	20240305	0.50	N	060380	500	98 억		178106	N	N	0	N	00	N
21	20240626	130603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-110	5	-4.37	427967060	174426	65.18	2515	2540	2400	3265	1765	2515	2453.56	0.90	0	-16634	2608	2561	2493	2446	2378	2585	2470	99	750	500	1810	5	1	19700000	474	11.08	0.58	12	0.89	217.00	4114.00	3050	20230802	-21.15	1805	20240305	33.24	2880	-16.49	20240605	1805	33.24	20240305	3050	-21.15	20230802	1805	33.24	20240305	0.50	N	060380	500	98 억		178106	N	N	0	N	00	N
22	20240626	120602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-80	5	-3.18	376828205	153216	57.25	2515	2540	2410	3265	1765	2515	2459.44	0.90	0	-12741	2608	2561	2493	2446	2378	2585	2470	99	750	500	1810	5	1	19700000	480	11.22	0.59	12	0.78	217.00	4114.00	3050	20230802	-20.16	1805	20240305	34.90	2880	-15.45	20240605	1805	34.90	20240305	3050	-20.16	20230802	1805	34.90	20240305	0.50	N	060380	500	98 억		178106	N	N	0	N	00	N
23	20240626	110602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-70	5	-2.78	297537775	120570	45.05	2515	2540	2430	3265	1765	2515	2467.74	0.90	0	-13457	2608	2561	2493	2446	2378	2585	2470	99	750	500	1810	5	1	19700000	482	11.27	0.59	12	0.61	217.00	4114.00	3050	20230802	-19.84	1805	20240305	35.46	2880	-15.10	20240605	1805	35.46	20240305	3050	-19.84	20230802	1805	35.46	20240305	0.50	N	060380	500	98 억		178106	N	N	0	N	00	N
24	20240626	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-60	5	-2.39	208769945	84415	31.54	2515	2540	2445	3265	1765	2515	2473.11	0.90	0	-11431	2608	2561	2493	2446	2378	2585	2470	99	750	500	1810	5	1	19700000	484	11.31	0.60	12	0.43	217.00	4114.00	3050	20230802	-19.51	1805	20240305	36.01	2880	-14.76	20240605	1805	36.01	20240305	3050	-19.51	20230802	1805	36.01	20240305	0.50	N	060380	500	98 억		178106	N	N	0	N	00	N
25	20240626	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	25	2	0.99	29307695	11710	4.38	2515	2540	2485	3265	1765	2515	2502.74	0.90	0	-891	2608	2561	2493	2446	2378	2585	2470	99	750	500	1810	5	1	19700000	500	11.71	0.62	12	0.06	217.00	4114.00	3050	20230802	-16.72	1805	20240305	40.72	2880	-11.81	20240605	1805	40.72	20240305	3050	-16.72	20230802	1805	40.72	20240305	0.50	N	060380	500	98 억		178106	N	N	0	N	00	N
26	20240625	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	20	2	0.80	663302570	267131	78.28	2500	2540	2425	3240	1750	2495	2483.06	0.97	0	-23816	2618	2556	2473	2411	2328	2515	2370	99	745	500	1790	5	1	19700000	495	11.59	0.61	12	1.36	217.00	4114.00	3050	20230802	-17.54	1805	20240305	39.34	2880	-12.67	20240605	1805	39.34	20240305	3050	-17.54	20230802	1805	39.34	20240305	0.50	N	060380	500	98 억		190712	N	N	0	N	00	N
27	20240625	150602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	15	2	0.60	644397025	259570	76.06	2500	2540	2425	3240	1750	2495	2482.56	0.97	0	-22268	2618	2556	2473	2411	2328	2515	2370	99	745	500	1790	5	1	19700000	494	11.57	0.61	12	1.32	217.00	4114.00	3050	20230802	-17.70	1805	20240305	39.06	2880	-12.85	20240605	1805	39.06	20240305	3050	-17.70	20230802	1805	39.06	20240305	0.50	N	060380	500	98 억		190712	N	N	0	N	00	N
28	20240625	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	35	2	1.40	544473630	219672	64.37	2500	2540	2425	3240	1750	2495	2478.58	0.97	0	-18280	2618	2556	2473	2411	2328	2515	2370	99	745	500	1790	5	1	19700000	498	11.66	0.61	12	1.12	217.00	4114.00	3050	20230802	-17.05	1805	20240305	40.17	2880	-12.15	20240605	1805	40.17	20240305	3050	-17.05	20230802	1805	40.17	20240305	0.50	N	060380	500	98 억		190712	N	N	0	N	00	N
29	20240625	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-10	5	-0.40	457127815	185053	54.23	2500	2540	2425	3240	1750	2495	2470.25	0.97	0	-28956	2618	2556	2473	2411	2328	2515	2370	99	745	500	1790	5	1	19700000	490	11.45	0.60	12	0.94	217.00	4114.00	3050	20230802	-18.52	1805	20240305	37.67	2880	-13.72	20240605	1805	37.67	20240305	3050	-18.52	20230802	1805	37.67	20240305	0.50	N	060380	500	98 억		190712	N	N	0	N	00	N
30	20240625	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	15	2	0.60	394604395	159913	46.86	2500	2540	2425	3240	1750	2495	2467.62	0.97	0	-23432	2618	2556	2473	2411	2328	2515	2370	99	745	500	1790	5	1	19700000	494	11.57	0.61	12	0.81	217.00	4114.00	3050	20230802	-17.70	1805	20240305	39.06	2880	-12.85	20240605	1805	39.06	20240305	3050	-17.70	20230802	1805	39.06	20240305	0.50	N	060380	500	98 억		190712	N	N	0	N	00	N
31	20240625	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-5	5	-0.20	292350830	119036	34.88	2500	2505	2425	3240	1750	2495	2455.99	0.97	0	-13520	2618	2556	2473	2411	2328	2515	2370	99	745	500	1790	5	1	19700000	491	11.47	0.61	12	0.60	217.00	4114.00	3050	20230802	-18.36	1805	20240305	37.95	2880	-13.54	20240605	1805	37.95	20240305	3050	-18.36	20230802	1805	37.95	20240305	0.50	N	060380	500	98 억		190712	N	N	0	N	00	N
32	20240625	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-30	5	-1.20	200774215	82168	24.08	2500	2505	2425	3240	1750	2495	2443.46	0.97	0	-5772	2618	2556	2473	2411	2328	2515	2370	99	745	500	1790	5	1	19700000	486	11.36	0.60	12	0.42	217.00	4114.00	3050	20230802	-19.18	1805	20240305	36.57	2880	-14.41	20240605	1805	36.57	20240305	3050	-19.18	20230802	1805	36.57	20240305	0.50	N	060380	500	98 억		190712	N	N	0	N	00	N
33	20240625	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-25	5	-1.00	14304105	5762	1.69	2500	2505	2470	3240	1750	2495	2482.49	0.97	0	-1666	2618	2556	2473	2411	2328	2515	2370	99	745	500	1790	5	1	19700000	487	11.38	0.60	12	0.03	217.00	4114.00	3050	20230802	-19.02	1805	20240305	36.84	2880	-14.24	20240605	1805	36.84	20240305	3050	-19.02	20230802	1805	36.84	20240305	0.50	N	060380	500	98 억		190712	N	N	0	N	00	N
34	20240624	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-85	5	-3.29	839145755	340924	50.76	2535	2535	2390	3350	1810	2580	2461.38	0.92	0	6397	2816	2697	2606	2487	2396	2652	2442	99	770	500	1850	5	1	19700000	492	11.50	0.61	12	1.73	217.00	4114.00	3050	20230802	-18.20	1805	20240305	38.23	2880	-13.37	20240605	1805	38.23	20240305	3050	-18.20	20230802	1805	38.23	20240305	0.58	N	060380	500	98 억		181494	N	N	0	N	00	N
35	20240624	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-95	5	-3.68	808476655	328567	48.92	2535	2535	2390	3350	1810	2580	2460.61	0.92	0	6895	2816	2697	2606	2487	2396	2652	2442	99	770	500	1850	5	1	19700000	490	11.45	0.60	12	1.67	217.00	4114.00	3050	20230802	-18.52	1805	20240305	37.67	2880	-13.72	20240605	1805	37.67	20240305	3050	-18.52	20230802	1805	37.67	20240305	0.58	N	060380	500	98 억		181494	N	N	0	N	00	N
36	20240624	140600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-80	5	-3.10	765251345	311221	46.34	2535	2535	2390	3350	1810	2580	2458.87	0.92	0	7886	2816	2697	2606	2487	2396	2652	2442	99	770	500	1850	5	1	19700000	493	11.52	0.61	12	1.58	217.00	4114.00	3050	20230802	-18.03	1805	20240305	38.50	2880	-13.19	20240605	1805	38.50	20240305	3050	-18.03	20230802	1805	38.50	20240305	0.58	N	060380	500	98 억		181494	N	N	0	N	00	N
37	20240624	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-80	5	-3.10	711844870	289714	43.13	2535	2535	2390	3350	1810	2580	2457.06	0.92	0	5113	2816	2697	2606	2487	2396	2652	2442	99	770	500	1850	5	1	19700000	493	11.52	0.61	12	1.47	217.00	4114.00	3050	20230802	-18.03	1805	20240305	38.50	2880	-13.19	20240605	1805	38.50	20240305	3050	-18.03	20230802	1805	38.50	20240305	0.58	N	060380	500	98 억		181494	N	N	0	N	00	N
38	20240624	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-95	5	-3.68	660490585	269057	40.06	2535	2535	2390	3350	1810	2580	2454.84	0.92	0	9968	2816	2697	2606	2487	2396	2652	2442	99	770	500	1850	5	1	19700000	490	11.45	0.60	12	1.37	217.00	4114.00	3050	20230802	-18.52	1805	20240305	37.67	2880	-13.72	20240605	1805	37.67	20240305	3050	-18.52	20230802	1805	37.67	20240305	0.58	N	060380	500	98 억		181494	N	N	0	N	00	N
39	20240624	110602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-65	5	-2.52	557559370	227413	33.86	2535	2535	2390	3350	1810	2580	2451.75	0.92	0	16485	2816	2697	2606	2487	2396	2652	2442	99	770	500	1850	5	1	19700000	495	11.59	0.61	12	1.15	217.00	4114.00	3050	20230802	-17.54	1805	20240305	39.34	2880	-12.67	20240605	1805	39.34	20240305	3050	-17.54	20230802	1805	39.34	20240305	0.58	N	060380	500	98 억		181494	N	N	0	N	00	N
40	20240624	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-165	5	-6.40	379419135	155307	23.12	2535	2535	2390	3350	1810	2580	2443.03	0.92	0	24239	2816	2697	2606	2487	2396	2652	2442	99	770	500	1850	5	1	19700000	476	11.13	0.59	12	0.79	217.00	4114.00	3050	20230802	-20.82	1805	20240305	33.80	2880	-16.15	20240605	1805	33.80	20240305	3050	-20.82	20230802	1805	33.80	20240305	0.58	N	060380	500	98 억		181494	N	N	0	N	00	N
41	20240624	090600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-110	5	-4.26	99623265	39956	5.95	2535	2535	2455	3350	1810	2580	2493.32	0.92	0	12309	2816	2697	2606	2487	2396	2652	2442	99	770	500	1850	5	1	19700000	487	11.38	0.60	12	0.20	217.00	4114.00	3050	20230802	-19.02	1805	20240305	36.84	2880	-14.24	20240605	1805	36.84	20240305	3050	-19.02	20230802	1805	36.84	20240305	0.58	N	060380	500	98 억		181494	N	N	0	N	00	N
42	20240621	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-215	5	-7.69	1731973210	663448	30.27	2690	2725	2515	3630	1960	2795	2610.55	1.19	0	-65244	3055	2925	2710	2580	2365	2990	2645	99	835	500	2010	5	1	19700000	508	11.89	0.63	12	3.37	217.00	4114.00	3050	20230802	-15.41	1805	20240305	42.94	2880	-10.42	20240605	1805	42.94	20240305	3050	-15.41	20230802	1805	42.94	20240305	0.68	N	060380	500	98 억		235104	N	N	0	N	00	N
43	20240621	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-240	5	-8.59	1693750825	648491	29.59	2690	2725	2515	3630	1960	2795	2611.80	1.19	0	-61233	3055	2925	2710	2580	2365	2990	2645	99	835	500	2010	5	1	19700000	503	11.77	0.62	12	3.29	217.00	4114.00	3050	20230802	-16.23	1805	20240305	41.55	2880	-11.28	20240605	1805	41.55	20240305	3050	-16.23	20230802	1805	41.55	20240305	0.68	N	060380	500	98 억		235104	N	N	0	N	00	N
44	20240621	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-225	5	-8.05	1446868810	551309	25.16	2690	2725	2560	3630	1960	2795	2624.39	1.19	0	-54579	3055	2925	2710	2580	2365	2990	2645	99	835	500	2010	5	1	19700000	506	11.84	0.62	12	2.80	217.00	4114.00	3050	20230802	-15.74	1805	20240305	42.38	2880	-10.76	20240605	1805	42.38	20240305	3050	-15.74	20230802	1805	42.38	20240305	0.68	N	060380	500	98 억		235104	N	N	0	N	00	N
45	20240621	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-205	5	-7.33	1234501445	469229	21.41	2690	2725	2560	3630	1960	2795	2630.88	1.19	0	-40493	3055	2925	2710	2580	2365	2990	2645	99	835	500	2010	5	1	19700000	510	11.94	0.63	12	2.38	217.00	4114.00	3050	20230802	-15.08	1805	20240305	43.49	2880	-10.07	20240605	1805	43.49	20240305	3050	-15.08	20230802	1805	43.49	20240305	0.68	N	060380	500	98 억		235104	N	N	0	N	00	N
46	20240621	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-215	5	-7.69	1165593390	442522	20.19	2690	2725	2560	3630	1960	2795	2633.94	1.19	0	-29341	3055	2925	2710	2580	2365	2990	2645	99	835	500	2010	5	1	19700000	508	11.89	0.63	12	2.25	217.00	4114.00	3050	20230802	-15.41	1805	20240305	42.94	2880	-10.42	20240605	1805	42.94	20240305	3050	-15.41	20230802	1805	42.94	20240305	0.68	N	060380	500	98 억		235104	N	N	0	N	00	N
47	20240621	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-175	5	-6.26	995793255	376900	17.20	2690	2725	2590	3630	1960	2795	2642.02	1.19	0	-7462	3055	2925	2710	2580	2365	2990	2645	99	835	500	2010	5	1	19700000	516	12.07	0.64	12	1.91	217.00	4114.00	3050	20230802	-14.10	1805	20240305	45.15	2880	-9.03	20240605	1805	45.15	20240305	3050	-14.10	20230802	1805	45.15	20240305	0.68	N	060380	500	98 억		235104	N	N	0	N	00	N
48	20240621	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-165	5	-5.90	741184435	280453	12.80	2690	2725	2590	3630	1960	2795	2642.75	1.19	0	18057	3055	2925	2710	2580	2365	2990	2645	99	835	500	2010	5	1	19700000	518	12.12	0.64	12	1.42	217.00	4114.00	3050	20230802	-13.77	1805	20240305	45.71	2880	-8.68	20240605	1805	45.71	20240305	3050	-13.77	20230802	1805	45.71	20240305	0.68	N	060380	500	98 억		235104	N	N	0	N	00	N
49	20240621	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-135	5	-4.83	174096795	64722	2.95	2690	2725	2655	3630	1960	2795	2689.74	1.19	0	3439	3055	2925	2710	2580	2365	2990	2645	99	835	500	2010	5	1	19700000	524	12.26	0.65	12	0.33	217.00	4114.00	3050	20230802	-12.79	1805	20240305	47.37	2880	-7.64	20240605	1805	47.37	20240305	3050	-12.79	20230802	1805	47.37	20240305	0.68	N	060380	500	98 억		235104	N	N	0	N	00	N
50	20240620	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	325	2	13.16	5817495860	2163723	374.63	2590	2840	2495	3210	1730	2470	2688.51	1.12	0	47744	2663	2566	2453	2356	2243	2615	2405	99	740	500	1770	5	1	19700000	551	12.88	0.68	12	10.98	217.00	4114.00	3050	20230802	-8.36	1805	20240305	54.85	2880	-2.95	20240605	1805	54.85	20240305	3050	-8.36	20230802	1805	54.85	20240305	0.75	N	060380	500	98 억		220082	N	N	0	N	00	N
51	20240620	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	250	2	10.12	5225254680	1949975	337.62	2590	2840	2495	3210	1730	2470	2679.65	1.12	0	24482	2663	2566	2453	2356	2243	2615	2405	99	740	500	1770	5	1	19700000	536	12.53	0.66	12	9.90	217.00	4114.00	3050	20230802	-10.82	1805	20240305	50.69	2880	-5.56	20240605	1805	50.69	20240305	3050	-10.82	20230802	1805	50.69	20240305	0.75	N	060380	500	98 억		220082	N	N	0	N	00	N
52	20240620	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	255	2	10.32	4788514110	1788336	309.64	2590	2840	2495	3210	1730	2470	2677.64	1.12	0	14218	2663	2566	2453	2356	2243	2615	2405	99	740	500	1770	5	1	19700000	537	12.56	0.66	12	9.08	217.00	4114.00	3050	20230802	-10.66	1805	20240305	50.97	2880	-5.38	20240605	1805	50.97	20240305	3050	-10.66	20230802	1805	50.97	20240305	0.75	N	060380	500	98 억		220082	N	N	0	N	00	N
53	20240620	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	190	2	7.69	3897070060	1456332	252.15	2590	2840	2495	3210	1730	2470	2675.95	1.12	0	-51759	2663	2566	2453	2356	2243	2615	2405	99	740	500	1770	5	1	19700000	524	12.26	0.65	12	7.39	217.00	4114.00	3050	20230802	-12.79	1805	20240305	47.37	2880	-7.64	20240605	1805	47.37	20240305	3050	-12.79	20230802	1805	47.37	20240305	0.75	N	060380	500	98 억		220082	N	N	0	N	00	N
54	20240620	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	170	2	6.88	1527218790	595083	103.03	2590	2650	2495	3210	1730	2470	2566.40	1.12	0	-6601	2663	2566	2453	2356	2243	2615	2405	99	740	500	1770	5	1	19700000	520	12.17	0.64	12	3.02	217.00	4114.00	3050	20230802	-13.44	1805	20240305	46.26	2880	-8.33	20240605	1805	46.26	20240305	3050	-13.44	20230802	1805	46.26	20240305	0.75	N	060380	500	98 억		220082	N	N	0	N	00	N
55	20240620	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	130	2	5.26	1108869630	434642	75.25	2590	2635	2495	3210	1730	2470	2551.23	1.12	0	-45952	2663	2566	2453	2356	2243	2615	2405	99	740	500	1770	5	1	19700000	512	11.98	0.63	12	2.21	217.00	4114.00	3050	20230802	-14.75	1805	20240305	44.04	2880	-9.72	20240605	1805	44.04	20240305	3050	-14.75	20230802	1805	44.04	20240305	0.75	N	060380	500	98 억		220082	N	N	0	N	00	N
56	20240620	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	50	2	2.02	796371295	313144	54.22	2590	2635	2495	3210	1730	2470	2543.15	1.12	0	-33247	2663	2566	2453	2356	2243	2615	2405	99	740	500	1770	5	1	19700000	496	11.61	0.61	12	1.59	217.00	4114.00	3050	20230802	-17.38	1805	20240305	39.61	2880	-12.50	20240605	1805	39.61	20240305	3050	-17.38	20230802	1805	39.61	20240305	0.75	N	060380	500	98 억		220082	N	N	0	N	00	N
57	20240620	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	30	2	1.21	411881095	160736	27.83	2590	2635	2500	3210	1730	2470	2562.47	1.12	0	-33004	2663	2566	2453	2356	2243	2615	2405	99	740	500	1770	5	1	19700000	493	11.52	0.61	12	0.82	217.00	4114.00	3050	20230802	-18.03	1805	20240305	38.50	2880	-13.19	20240605	1805	38.50	20240305	3050	-18.03	20230802	1805	38.50	20240305	0.75	N	060380	500	98 억		220082	N	N	0	N	00	N
58	20240619	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	40	2	1.65	1422286415	572534	164.02	2450	2550	2340	3155	1705	2430	2484.20	1.10	0	7604	2580	2505	2390	2315	2200	2542	2352	99	725	500	1740	5	1	19700000	487	11.38	0.60	12	2.91	217.00	4114.00	3050	20230802	-19.02	1805	20240305	36.84	2880	-14.24	20240605	1805	36.84	20240305	3050	-19.02	20230802	1805	36.84	20240305	0.78	N	060380	500	98 억		215730	N	N	0	N	00	N
59	20240619	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	40	2	1.65	1394937280	561485	160.86	2450	2550	2340	3155	1705	2430	2484.37	1.10	0	9368	2580	2505	2390	2315	2200	2542	2352	99	725	500	1740	5	1	19700000	487	11.38	0.60	12	2.85	217.00	4114.00	3050	20230802	-19.02	1805	20240305	36.84	2880	-14.24	20240605	1805	36.84	20240305	3050	-19.02	20230802	1805	36.84	20240305	0.78	N	060380	500	98 억		215730	N	N	0	N	00	N
60	20240619	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	75	2	3.09	1164425115	468636	134.26	2450	2550	2340	3155	1705	2430	2484.71	1.10	0	3046	2580	2505	2390	2315	2200	2542	2352	99	725	500	1740	5	1	19700000	493	11.54	0.61	12	2.38	217.00	4114.00	3050	20230802	-17.87	1805	20240305	38.78	2880	-13.02	20240605	1805	38.78	20240305	3050	-17.87	20230802	1805	38.78	20240305	0.78	N	060380	500	98 억		215730	N	N	0	N	00	N
61	20240619	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	110	2	4.53	837483485	339291	97.20	2450	2540	2340	3155	1705	2430	2468.33	1.10	0	-12552	2580	2505	2390	2315	2200	2542	2352	99	725	500	1740	5	1	19700000	500	11.71	0.62	12	1.72	217.00	4114.00	3050	20230802	-16.72	1805	20240305	40.72	2880	-11.81	20240605	1805	40.72	20240305	3050	-16.72	20230802	1805	40.72	20240305	0.78	N	060380	500	98 억		215730	N	N	0	N	00	N
62	20240619	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	50	2	2.06	489351580	200592	57.47	2450	2535	2340	3155	1705	2430	2439.54	1.10	0	-26391	2580	2505	2390	2315	2200	2542	2352	99	725	500	1740	5	1	19700000	489	11.43	0.60	12	1.02	217.00	4114.00	3050	20230802	-18.69	1805	20240305	37.40	2880	-13.89	20240605	1805	37.40	20240305	3050	-18.69	20230802	1805	37.40	20240305	0.78	N	060380	500	98 억		215730	N	N	0	N	00	N
63	20240619	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-10	5	-0.41	292549000	121348	34.76	2450	2480	2340	3155	1705	2430	2410.83	1.10	0	-28207	2580	2505	2390	2315	2200	2542	2352	99	725	500	1740	5	1	19700000	477	11.15	0.59	12	0.62	217.00	4114.00	3050	20230802	-20.66	1805	20240305	34.07	2880	-15.97	20240605	1805	34.07	20240305	3050	-20.66	20230802	1805	34.07	20240305	0.78	N	060380	500	98 억		215730	N	N	0	N	00	N
64	20240619	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-55	5	-2.26	133287030	55772	15.98	2450	2450	2340	3155	1705	2430	2389.86	1.10	0	-23218	2580	2505	2390	2315	2200	2542	2352	99	725	500	1740	5	1	19700000	468	10.94	0.58	12	0.28	217.00	4114.00	3050	20230802	-22.13	1805	20240305	31.58	2880	-17.53	20240605	1805	31.58	20240305	3050	-22.13	20230802	1805	31.58	20240305	0.78	N	060380	500	98 억		215730	N	N	0	N	00	N
65	20240619	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-55	5	-2.26	33187600	13737	3.94	2450	2450	2375	3155	1705	2430	2415.93	1.10	0	-5297	2580	2505	2390	2315	2200	2542	2352	99	725	500	1740	5	1	19700000	468	10.94	0.58	12	0.07	217.00	4114.00	3050	20230802	-22.13	1805	20240305	31.58	2880	-17.53	20240605	1805	31.58	20240305	3050	-22.13	20230802	1805	31.58	20240305	0.78	N	060380	500	98 억		215730	N	N	0	N	00	N
66	20240618	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	165	2	7.28	826988515	347973	94.89	2275	2465	2275	2940	1590	2265	2376.57	0.97	0	23103	2455	2360	2305	2210	2155	2332	2182	99	675	500	1630	5	1	19700000	479	11.20	0.59	12	1.77	217.00	4114.00	3050	20230802	-20.33	1805	20240305	34.63	2880	-15.62	20240605	1805	34.63	20240305	3050	-20.33	20230802	1805	34.63	20240305	0.81	N	060380	500	98 억		191749	N	N	0	N	00	N
67	20240618	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	95	2	4.19	780659320	328712	89.64	2275	2465	2275	2940	1590	2265	2374.90	0.97	0	20438	2455	2360	2305	2210	2155	2332	2182	99	675	500	1630	5	1	19700000	465	10.88	0.57	12	1.67	217.00	4114.00	3050	20230802	-22.62	1805	20240305	30.75	2880	-18.06	20240605	1805	30.75	20240305	3050	-22.62	20230802	1805	30.75	20240305	0.81	N	060380	500	98 억		191749	N	N	0	N	00	N
68	20240618	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	110	2	4.86	736519045	309965	84.53	2275	2465	2275	2940	1590	2265	2376.14	0.97	0	17056	2455	2360	2305	2210	2155	2332	2182	99	675	500	1630	5	1	19700000	468	10.94	0.58	12	1.57	217.00	4114.00	3050	20230802	-22.13	1805	20240305	31.58	2880	-17.53	20240605	1805	31.58	20240305	3050	-22.13	20230802	1805	31.58	20240305	0.81	N	060380	500	98 억		191749	N	N	0	N	00	N
69	20240618	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	110	2	4.86	683893365	287633	78.44	2275	2465	2275	2940	1590	2265	2377.66	0.97	0	19588	2455	2360	2305	2210	2155	2332	2182	99	675	500	1630	5	1	19700000	468	10.94	0.58	12	1.46	217.00	4114.00	3050	20230802	-22.13	1805	20240305	31.58	2880	-17.53	20240605	1805	31.58	20240305	3050	-22.13	20230802	1805	31.58	20240305	0.81	N	060380	500	98 억		191749	N	N	0	N	00	N
70	20240618	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	120	2	5.30	668852750	281285	76.70	2275	2465	2275	2940	1590	2265	2377.85	0.97	0	20053	2455	2360	2305	2210	2155	2332	2182	99	675	500	1630	5	1	19700000	470	10.99	0.58	12	1.43	217.00	4114.00	3050	20230802	-21.80	1805	20240305	32.13	2880	-17.19	20240605	1805	32.13	20240305	3050	-21.80	20230802	1805	32.13	20240305	0.81	N	060380	500	98 억		191749	N	N	0	N	00	N
71	20240618	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	110	2	4.86	634243625	266796	72.75	2275	2465	2275	2940	1590	2265	2377.26	0.97	0	19338	2455	2360	2305	2210	2155	2332	2182	99	675	500	1630	5	1	19700000	468	10.94	0.58	12	1.35	217.00	4114.00	3050	20230802	-22.13	1805	20240305	31.58	2880	-17.53	20240605	1805	31.58	20240305	3050	-22.13	20230802	1805	31.58	20240305	0.81	N	060380	500	98 억		191749	N	N	0	N	00	N
72	20240618	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	175	2	7.73	409093425	173359	47.27	2275	2465	2275	2940	1590	2265	2359.80	0.97	0	9068	2455	2360	2305	2210	2155	2332	2182	99	675	500	1630	5	1	19700000	481	11.24	0.59	12	0.88	217.00	4114.00	3050	20230802	-20.00	1805	20240305	35.18	2880	-15.28	20240605	1805	35.18	20240305	3050	-20.00	20230802	1805	35.18	20240305	0.81	N	060380	500	98 억		191749	N	N	0	N	00	N
73	20240618	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	40	2	1.77	21365900	9312	2.54	2275	2320	2275	2940	1590	2265	2294.45	0.97	0	-1836	2455	2360	2305	2210	2155	2332	2182	99	675	500	1630	5	1	19700000	454	10.62	0.56	12	0.05	217.00	4114.00	3050	20230802	-24.43	1805	20240305	27.70	2880	-19.97	20240605	1805	27.70	20240305	3050	-24.43	20230802	1805	27.70	20240305	0.81	N	060380	500	98 억		191749	N	N	0	N	00	N
74	20240617	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-130	5	-5.43	850229500	363965	72.20	2375	2400	2250	3110	1680	2395	2336.28	1.05	0	-15789	2611	2502	2391	2282	2171	2557	2337	99	715	500	1720	5	1	19700000	446	10.44	0.55	12	1.85	217.00	4114.00	3050	20230802	-25.74	1805	20240305	25.48	2880	-21.35	20240605	1805	25.48	20240305	3050	-25.74	20230802	1805	25.48	20240305	0.75	N	060380	500	98 억		206416	N	N	0	N	00	N
75	20240617	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-135	5	-5.64	814686355	348232	69.08	2375	2400	2250	3110	1680	2395	2339.49	1.05	0	-12880	2611	2502	2391	2282	2171	2557	2337	99	715	500	1720	5	1	19700000	445	10.41	0.55	12	1.77	217.00	4114.00	3050	20230802	-25.90	1805	20240305	25.21	2880	-21.53	20240605	1805	25.21	20240305	3050	-25.90	20230802	1805	25.21	20240305	0.75	N	060380	500	98 억		206416	N	N	0	N	00	N
76	20240617	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-100	5	-4.18	726537085	309335	61.36	2375	2400	2255	3110	1680	2395	2348.71	1.05	0	-10186	2611	2502	2391	2282	2171	2557	2337	99	715	500	1720	5	1	19700000	452	10.58	0.56	12	1.57	217.00	4114.00	3050	20230802	-24.75	1805	20240305	27.15	2880	-20.31	20240605	1805	27.15	20240305	3050	-24.75	20230802	1805	27.15	20240305	0.75	N	060380	500	98 억		206416	N	N	0	N	00	N
77	20240617	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-30	5	-1.25	537518655	227616	45.15	2375	2400	2305	3110	1680	2395	2361.51	1.05	0	-10651	2611	2502	2391	2282	2171	2557	2337	99	715	500	1720	5	1	19700000	466	10.90	0.57	12	1.16	217.00	4114.00	3050	20230802	-22.46	1805	20240305	31.02	2880	-17.88	20240605	1805	31.02	20240305	3050	-22.46	20230802	1805	31.02	20240305	0.75	N	060380	500	98 억		206416	N	N	0	N	00	N
78	20240617	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-5	5	-0.21	491168435	208065	41.27	2375	2400	2305	3110	1680	2395	2360.65	1.05	0	-12649	2611	2502	2391	2282	2171	2557	2337	99	715	500	1720	5	1	19700000	471	11.01	0.58	12	1.06	217.00	4114.00	3050	20230802	-21.64	1805	20240305	32.41	2880	-17.01	20240605	1805	32.41	20240305	3050	-21.64	20230802	1805	32.41	20240305	0.75	N	060380	500	98 억		206416	N	N	0	N	00	N
79	20240617	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-60	5	-2.51	291002720	123571	24.51	2375	2400	2305	3110	1680	2395	2354.94	1.05	0	-1514	2611	2502	2391	2282	2171	2557	2337	99	715	500	1720	5	1	19700000	460	10.76	0.57	12	0.63	217.00	4114.00	3050	20230802	-23.44	1805	20240305	29.36	2880	-18.92	20240605	1805	29.36	20240305	3050	-23.44	20230802	1805	29.36	20240305	0.75	N	060380	500	98 억		206416	N	N	0	N	00	N
80	20240617	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-45	5	-1.88	192355335	81519	16.17	2375	2400	2305	3110	1680	2395	2359.64	1.05	0	-2147	2611	2502	2391	2282	2171	2557	2337	99	715	500	1720	5	1	19700000	463	10.83	0.57	12	0.41	217.00	4114.00	3050	20230802	-22.95	1805	20240305	30.19	2880	-18.40	20240605	1805	30.19	20240305	3050	-22.95	20230802	1805	30.19	20240305	0.75	N	060380	500	98 억		206416	N	N	0	N	00	N
81	20240617	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-50	5	-2.09	32416220	13828	2.74	2375	2375	2305	3110	1680	2395	2344.24	1.05	0	2017	2611	2502	2391	2282	2171	2557	2337	99	715	500	1720	5	1	19700000	462	10.81	0.57	12	0.07	217.00	4114.00	3050	20230802	-23.11	1805	20240305	29.92	2880	-18.58	20240605	1805	29.92	20240305	3050	-23.11	20230802	1805	29.92	20240305	0.75	N	060380	500	98 억		206416	N	N	0	N	00	N
82	20240614	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	45	2	1.91	1217581775	501105	47.75	2350	2500	2280	3055	1645	2350	2429.81	1.18	0	-25116	2676	2512	2326	2162	1976	2595	2245	99	705	500	1690	5	1	19700000	472	11.04	0.58	12	2.54	217.00	4114.00	3050	20230802	-21.48	1805	20240305	32.69	2880	-16.84	20240605	1805	32.69	20240305	3050	-21.48	20230802	1805	32.69	20240305	0.69	N	060380	500	98 억		231809	N	N	0	N	00	N
83	20240614	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	30	2	1.28	1184631125	487298	46.43	2350	2500	2280	3055	1645	2350	2431.02	1.18	0	-23661	2676	2512	2326	2162	1976	2595	2245	99	705	500	1690	5	1	19700000	469	10.97	0.58	12	2.47	217.00	4114.00	3050	20230802	-21.97	1805	20240305	31.86	2880	-17.36	20240605	1805	31.86	20240305	3050	-21.97	20230802	1805	31.86	20240305	0.69	N	060380	500	98 억		231809	N	N	0	N	00	N
84	20240614	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	40	2	1.70	1140437165	468761	44.67	2350	2500	2280	3055	1645	2350	2432.88	1.18	0	-22977	2676	2512	2326	2162	1976	2595	2245	99	705	500	1690	5	1	19700000	471	11.01	0.58	12	2.38	217.00	4114.00	3050	20230802	-21.64	1805	20240305	32.41	2880	-17.01	20240605	1805	32.41	20240305	3050	-21.64	20230802	1805	32.41	20240305	0.69	N	060380	500	98 억		231809	N	N	0	N	00	N
85	20240614	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	40	2	1.70	1115629095	458365	43.68	2350	2500	2280	3055	1645	2350	2433.93	1.18	0	-22654	2676	2512	2326	2162	1976	2595	2245	99	705	500	1690	5	1	19700000	471	11.01	0.58	12	2.33	217.00	4114.00	3050	20230802	-21.64	1805	20240305	32.41	2880	-17.01	20240605	1805	32.41	20240305	3050	-21.64	20230802	1805	32.41	20240305	0.69	N	060380	500	98 억		231809	N	N	0	N	00	N
86	20240614	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	60	2	2.55	1030250280	422450	40.25	2350	2500	2280	3055	1645	2350	2438.75	1.18	0	-28267	2676	2512	2326	2162	1976	2595	2245	99	705	500	1690	5	1	19700000	475	11.11	0.59	12	2.14	217.00	4114.00	3050	20230802	-20.98	1805	20240305	33.52	2880	-16.32	20240605	1805	33.52	20240305	3050	-20.98	20230802	1805	33.52	20240305	0.69	N	060380	500	98 억		231809	N	N	0	N	00	N
87	20240614	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	130	2	5.53	786923585	324054	30.88	2350	2485	2280	3055	1645	2350	2428.37	1.18	0	-39517	2676	2512	2326	2162	1976	2595	2245	99	705	500	1690	5	1	19700000	489	11.43	0.60	12	1.64	217.00	4114.00	3050	20230802	-18.69	1805	20240305	37.40	2880	-13.89	20240605	1805	37.40	20240305	3050	-18.69	20230802	1805	37.40	20240305	0.69	N	060380	500	98 억		231809	N	N	0	N	00	N
88	20240614	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	85	2	3.62	336806600	141320	13.47	2350	2465	2280	3055	1645	2350	2383.29	1.18	0	-27083	2676	2512	2326	2162	1976	2595	2245	99	705	500	1690	5	1	19700000	480	11.22	0.59	12	0.72	217.00	4114.00	3050	20230802	-20.16	1805	20240305	34.90	2880	-15.45	20240605	1805	34.90	20240305	3050	-20.16	20230802	1805	34.90	20240305	0.69	N	060380	500	98 억		231809	N	N	0	N	00	N
89	20240614	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-45	5	-1.91	29822035	12834	1.22	2350	2350	2305	3055	1645	2350	2323.67	1.18	0	-3596	2676	2512	2326	2162	1976	2595	2245	99	705	500	1690	5	1	19700000	454	10.62	0.56	12	0.07	217.00	4114.00	3050	20230802	-24.43	1805	20240305	27.70	2880	-19.97	20240605	1805	27.70	20240305	3050	-24.43	20230802	1805	27.70	20240305	0.69	N	060380	500	98 억		231809	N	N	0	N	00	N
90	20240613	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	90	2	3.98	2458269735	1041884	415.30	2285	2490	2140	2935	1585	2260	2359.47	1.00	0	34867	2416	2337	2291	2212	2166	2315	2190	99	675	500	1620	5	1	19700000	463	10.83	0.57	12	5.29	217.00	4114.00	3050	20230802	-22.95	1805	20240305	30.19	2880	-18.40	20240605	1805	30.19	20240305	3050	-22.95	20230802	1805	30.19	20240305	0.76	N	060380	500	98 억		197337	N	N	0	N	00	N
91	20240613	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	105	2	4.65	2321201210	983360	391.97	2285	2490	2140	2935	1585	2260	2360.48	1.00	0	16453	2416	2337	2291	2212	2166	2315	2190	99	675	500	1620	5	1	19700000	466	10.90	0.57	12	4.99	217.00	4114.00	3050	20230802	-22.46	1805	20240305	31.02	2880	-17.88	20240605	1805	31.02	20240305	3050	-22.46	20230802	1805	31.02	20240305	0.76	N	060380	500	98 억		197337	N	N	0	N	00	N
92	20240613	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	70	2	3.10	2031165585	861908	343.56	2285	2490	2140	2935	1585	2260	2356.59	1.00	0	30568	2416	2337	2291	2212	2166	2315	2190	99	675	500	1620	5	1	19700000	459	10.74	0.57	12	4.38	217.00	4114.00	3050	20230802	-23.61	1805	20240305	29.09	2880	-19.10	20240605	1805	29.09	20240305	3050	-23.61	20230802	1805	29.09	20240305	0.76	N	060380	500	98 억		197337	N	N	0	N	00	N
93	20240613	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	90	2	3.98	822513915	357852	142.64	2285	2390	2140	2935	1585	2260	2298.48	1.00	0	706	2416	2337	2291	2212	2166	2315	2190	99	675	500	1620	5	1	19700000	463	10.83	0.57	12	1.82	217.00	4114.00	3050	20230802	-22.95	1805	20240305	30.19	2880	-18.40	20240605	1805	30.19	20240305	3050	-22.95	20230802	1805	30.19	20240305	0.76	N	060380	500	98 억		197337	N	N	0	N	00	N
94	20240613	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	55	2	2.43	649670975	284434	113.38	2285	2390	2140	2935	1585	2260	2284.08	1.00	0	-280	2416	2337	2291	2212	2166	2315	2190	99	675	500	1620	5	1	19700000	456	10.67	0.56	12	1.44	217.00	4114.00	3050	20230802	-24.10	1805	20240305	28.25	2880	-19.62	20240605	1805	28.25	20240305	3050	-24.10	20230802	1805	28.25	20240305	0.76	N	060380	500	98 억		197337	N	N	0	N	00	N
95	20240613	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	35	2	1.55	312928300	140054	55.83	2285	2305	2140	2935	1585	2260	2234.34	1.00	0	9891	2416	2337	2291	2212	2166	2315	2190	99	675	500	1620	5	1	19700000	452	10.58	0.56	12	0.71	217.00	4114.00	3050	20230802	-24.75	1805	20240305	27.15	2880	-20.31	20240605	1805	27.15	20240305	3050	-24.75	20230802	1805	27.15	20240305	0.76	N	060380	500	98 억		197337	N	N	0	N	00	N
96	20240613	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-35	5	-1.55	213401425	95880	38.22	2285	2305	2140	2935	1585	2260	2225.71	1.00	0	1495	2416	2337	2291	2212	2166	2315	2190	99	675	500	1620	5	1	19700000	438	10.25	0.54	12	0.49	217.00	4114.00	3050	20230802	-27.05	1805	20240305	23.27	2880	-22.74	20240605	1805	23.27	20240305	3050	-27.05	20230802	1805	23.27	20240305	0.76	N	060380	500	98 억		197337	N	N	0	N	00	N
97	20240613	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-120	5	-5.31	76843660	34511	13.76	2285	2305	2140	2935	1585	2260	2226.64	1.00	0	-239	2416	2337	2291	2212	2166	2315	2190	99	675	500	1620	5	1	19700000	422	9.86	0.52	12	0.18	217.00	4114.00	3050	20230802	-29.84	1805	20240305	18.56	2880	-25.69	20240605	1805	18.56	20240305	3050	-29.84	20230802	1805	18.56	20240305	0.76	N	060380	500	98 억		197337	Y	N	0	N	00	N
98	20240612	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-85	5	-3.62	568687870	247587	85.23	2270	2370	2245	3045	1645	2345	2296.94	1.01	0	-1154	2445	2395	2305	2255	2165	2420	2280	99	700	500	1680	5	1	19700000	445	10.41	0.55	12	1.26	217.00	4114.00	3050	20230802	-25.90	1805	20240305	25.21	2880	-21.53	20240605	1805	25.21	20240305	3050	-25.90	20230802	1805	25.21	20240305	0.74	N	060380	500	98 억		198460	N	N	0	N	00	N
99	20240612	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-55	5	-2.35	519061095	225700	77.69	2270	2370	2245	3045	1645	2345	2299.78	1.01	0	1965	2445	2395	2305	2255	2165	2420	2280	99	700	500	1680	5	1	19700000	451	10.55	0.56	12	1.15	217.00	4114.00	3050	20230802	-24.92	1805	20240305	26.87	2880	-20.49	20240605	1805	26.87	20240305	3050	-24.92	20230802	1805	26.87	20240305	0.74	N	060380	500	98 억		198460	N	N	0	N	00	N
100	20240612	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-55	5	-2.35	496945885	216007	74.36	2270	2370	2245	3045	1645	2345	2300.60	1.01	0	2686	2445	2395	2305	2255	2165	2420	2280	99	700	500	1680	5	1	19700000	451	10.55	0.56	12	1.10	217.00	4114.00	3050	20230802	-24.92	1805	20240305	26.87	2880	-20.49	20240605	1805	26.87	20240305	3050	-24.92	20230802	1805	26.87	20240305	0.74	N	060380	500	98 억		198460	N	N	0	N	00	N
101	20240612	130515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-50	5	-2.13	481174965	209129	71.99	2270	2370	2245	3045	1645	2345	2300.85	1.01	0	3533	2445	2395	2305	2255	2165	2420	2280	99	700	500	1680	5	1	19700000	452	10.58	0.56	12	1.06	217.00	4114.00	3050	20230802	-24.75	1805	20240305	27.15	2880	-20.31	20240605	1805	27.15	20240305	3050	-24.75	20230802	1805	27.15	20240305	0.74	N	060380	500	98 억		198460	N	N	0	N	00	N
102	20240612	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-35	5	-1.49	444897005	193264	66.53	2270	2370	2245	3045	1645	2345	2302.01	1.01	0	5316	2445	2395	2305	2255	2165	2420	2280	99	700	500	1680	5	1	19700000	455	10.65	0.56	12	0.98	217.00	4114.00	3050	20230802	-24.26	1805	20240305	27.98	2880	-19.79	20240605	1805	27.98	20240305	3050	-24.26	20230802	1805	27.98	20240305	0.74	N	060380	500	98 억		198460	N	N	0	N	00	N
103	20240612	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	10	2	0.43	299802340	130500	44.92	2270	2370	2245	3045	1645	2345	2297.33	1.01	0	2587	2445	2395	2305	2255	2165	2420	2280	99	700	500	1680	5	1	19700000	464	10.85	0.57	12	0.66	217.00	4114.00	3050	20230802	-22.79	1805	20240305	30.47	2880	-18.23	20240605	1805	30.47	20240305	3050	-22.79	20230802	1805	30.47	20240305	0.74	N	060380	500	98 억		198460	N	N	0	N	00	N
104	20240612	100515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-45	5	-1.92	186472955	81935	28.20	2270	2305	2245	3045	1645	2345	2275.86	1.01	0	6969	2445	2395	2305	2255	2165	2420	2280	99	700	500	1680	5	1	19700000	453	10.60	0.56	12	0.42	217.00	4114.00	3050	20230802	-24.59	1805	20240305	27.42	2880	-20.14	20240605	1805	27.42	20240305	3050	-24.59	20230802	1805	27.42	20240305	0.74	N	060380	500	98 억		198460	N	N	0	N	00	N
105	20240612	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-40	5	-1.71	59068300	25926	8.92	2270	2305	2270	3045	1645	2345	2278.32	1.01	0	5157	2445	2395	2305	2255	2165	2420	2280	99	700	500	1680	5	1	19700000	454	10.62	0.56	12	0.13	217.00	4114.00	3050	20230802	-24.43	1805	20240305	27.70	2880	-19.97	20240605	1805	27.70	20240305	3050	-24.43	20230802	1805	27.70	20240305	0.74	N	060380	500	98 억		198460	N	N	0	N	00	N
106	20240610	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-65	5	-2.78	798046625	350558	26.69	2335	2350	2220	3035	1635	2335	2275.48	0.92	0	17054	2708	2521	2423	2236	2138	2472	2187	99	700	500	1680	5	1	19700000	447	10.46	0.55	12	1.78	217.00	4114.00	3050	20230802	-25.57	1805	20240305	25.76	2880	-21.18	20240605	1805	25.76	20240305	3050	-25.57	20230802	1805	25.76	20240305	0.30	N	060380	500	98 억		181210	N	N	0	N	00	N
107	20240610	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-30	5	-1.28	737285870	323888	24.66	2335	2350	2220	3035	1635	2335	2275.21	0.92	0	19958	2708	2521	2423	2236	2138	2472	2187	99	700	500	1680	5	1	19700000	454	10.62	0.56	12	1.64	217.00	4114.00	3050	20230802	-24.43	1805	20240305	27.70	2880	-19.97	20240605	1805	27.70	20240305	3050	-24.43	20230802	1805	27.70	20240305	0.30	N	060380	500	98 억		181210	N	N	0	N	00	N
108	20240610	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-45	5	-1.93	705776760	310085	23.61	2335	2350	2220	3035	1635	2335	2274.86	0.92	0	21093	2708	2521	2423	2236	2138	2472	2187	99	700	500	1680	5	1	19700000	451	10.55	0.56	12	1.57	217.00	4114.00	3050	20230802	-24.92	1805	20240305	26.87	2880	-20.49	20240605	1805	26.87	20240305	3050	-24.92	20230802	1805	26.87	20240305	0.30	N	060380	500	98 억		181210	N	N	0	N	00	N
109	20240610	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-60	5	-2.57	663688100	291780	22.21	2335	2350	2220	3035	1635	2335	2273.30	0.92	0	23398	2708	2521	2423	2236	2138	2472	2187	99	700	500	1680	5	1	19700000	448	10.48	0.55	12	1.48	217.00	4114.00	3050	20230802	-25.41	1805	20240305	26.04	2880	-21.01	20240605	1805	26.04	20240305	3050	-25.41	20230802	1805	26.04	20240305	0.30	N	060380	500	98 억		181210	N	N	0	N	00	N
110	20240610	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-80	5	-3.43	590607315	259451	19.75	2335	2350	2220	3035	1635	2335	2274.93	0.92	0	10602	2708	2521	2423	2236	2138	2472	2187	99	700	500	1680	5	1	19700000	444	10.39	0.55	12	1.32	217.00	4114.00	3050	20230802	-26.07	1805	20240305	24.93	2880	-21.70	20240605	1805	24.93	20240305	3050	-26.07	20230802	1805	24.93	20240305	0.30	N	060380	500	98 억		181210	N	N	0	N	00	N
111	20240610	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-95	5	-4.07	554959340	243738	18.56	2335	2350	2220	3035	1635	2335	2275.34	0.92	0	12956	2708	2521	2423	2236	2138	2472	2187	99	700	500	1680	5	1	19700000	441	10.32	0.54	12	1.24	217.00	4114.00	3050	20230802	-26.56	1805	20240305	24.10	2880	-22.22	20240605	1805	24.10	20240305	3050	-26.56	20230802	1805	24.10	20240305	0.30	N	060380	500	98 억		181210	N	N	0	N	00	N
112	20240610	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-45	5	-1.93	446984565	195845	14.91	2335	2350	2225	3035	1635	2335	2280.60	0.92	0	6173	2708	2521	2423	2236	2138	2472	2187	99	700	500	1680	5	1	19700000	451	10.55	0.56	12	0.99	217.00	4114.00	3050	20230802	-24.92	1805	20240305	26.87	2880	-20.49	20240605	1805	26.87	20240305	3050	-24.92	20230802	1805	26.87	20240305	0.30	N	060380	500	98 억		181210	N	N	0	N	00	N
113	20240610	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-80	5	-3.43	187516770	82000	6.24	2335	2335	2245	3035	1635	2335	2282.81	0.92	0	-18650	2708	2521	2423	2236	2138	2472	2187	99	700	500	1680	5	1	19700000	444	10.39	0.55	12	0.42	217.00	4114.00	3050	20230802	-26.07	1805	20240305	24.93	2880	-21.70	20240605	1805	24.93	20240305	3050	-26.07	20230802	1805	24.93	20240305	0.30	N	060380	500	98 억		181210	N	N	0	N	00	N
114	20240607	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-285	5	-10.88	3187589305	1305596	14.14	2520	2610	2325	3405	1835	2620	2440.90	0.87	0	13376	3123	2871	2628	2376	2133	2750	2255	99	785	500	1880	5	1	19700000	460	10.76	0.57	12	6.63	217.00	4114.00	3050	20230802	-23.44	1805	20240305	29.36	2880	-18.92	20240605	1805	29.36	20240305	3050	-23.44	20230802	1805	29.36	20240305	0.26	N	060380	500	98 억		171016	N	N	0	N	00	N
115	20240607	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-275	5	-10.50	3040437815	1242567	13.46	2520	2610	2335	3405	1835	2620	2446.06	0.87	0	29459	3123	2871	2628	2376	2133	2750	2255	99	785	500	1880	5	1	19700000	462	10.81	0.57	12	6.31	217.00	4114.00	3050	20230802	-23.11	1805	20240305	29.92	2880	-18.58	20240605	1805	29.92	20240305	3050	-23.11	20230802	1805	29.92	20240305	0.26	N	060380	500	98 억		171016	N	N	0	N	00	N
116	20240607	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-250	5	-9.54	2759220215	1122840	12.16	2520	2610	2345	3405	1835	2620	2456.48	0.87	0	33721	3123	2871	2628	2376	2133	2750	2255	99	785	500	1880	5	1	19700000	467	10.92	0.58	12	5.70	217.00	4114.00	3050	20230802	-22.30	1805	20240305	31.30	2880	-17.71	20240605	1805	31.30	20240305	3050	-22.30	20230802	1805	31.30	20240305	0.26	N	060380	500	98 억		171016	N	N	0	N	00	N
117	20240607	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-245	5	-9.35	2631975935	1069518	11.58	2520	2610	2345	3405	1835	2620	2460.00	0.87	0	27027	3123	2871	2628	2376	2133	2750	2255	99	785	500	1880	5	1	19700000	468	10.94	0.58	12	5.43	217.00	4114.00	3050	20230802	-22.13	1805	20240305	31.58	2880	-17.53	20240605	1805	31.58	20240305	3050	-22.13	20230802	1805	31.58	20240305	0.26	N	060380	500	98 억		171016	N	N	0	N	00	N
118	20240607	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-245	5	-9.35	2425901895	982844	10.65	2520	2610	2345	3405	1835	2620	2467.31	0.87	0	19130	3123	2871	2628	2376	2133	2750	2255	99	785	500	1880	5	1	19700000	468	10.94	0.58	12	4.99	217.00	4114.00	3050	20230802	-22.13	1805	20240305	31.58	2880	-17.53	20240605	1805	31.58	20240305	3050	-22.13	20230802	1805	31.58	20240305	0.26	N	060380	500	98 억		171016	N	N	0	N	00	N
119	20240607	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-170	5	-6.49	2147331115	866658	9.39	2520	2610	2345	3405	1835	2620	2476.72	0.87	0	19007	3123	2871	2628	2376	2133	2750	2255	99	785	500	1880	5	1	19700000	483	11.29	0.60	12	4.40	217.00	4114.00	3050	20230802	-19.67	1805	20240305	35.73	2880	-14.93	20240605	1805	35.73	20240305	3050	-19.67	20230802	1805	35.73	20240305	0.26	N	060380	500	98 억		171016	N	N	0	N	00	N
120	20240607	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-110	5	-4.20	1222782035	483637	5.24	2520	2610	2445	3405	1835	2620	2527.15	0.87	0	-5644	3123	2871	2628	2376	2133	2750	2255	99	785	500	1880	5	1	19700000	494	11.57	0.61	12	2.46	217.00	4114.00	3050	20230802	-17.70	1805	20240305	39.06	2880	-12.85	20240605	1805	39.06	20240305	3050	-17.70	20230802	1805	39.06	20240305	0.26	N	060380	500	98 억		171016	N	N	0	N	00	N
121	20240607	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-70	5	-2.67	411431215	163874	1.77	2520	2580	2445	3405	1835	2620	2506.50	0.87	0	2084	3123	2871	2628	2376	2133	2750	2255	99	785	500	1880	5	1	19700000	502	11.75	0.62	12	0.83	217.00	4114.00	3050	20230802	-16.39	1805	20240305	41.27	2880	-11.46	20240605	1805	41.27	20240305	3050	-16.39	20230802	1805	41.27	20240305	0.26	N	060380	500	98 억		171016	N	N	0	N	00	N
122	20240605	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	95	2	3.76	23914653605	9191671	165.42	2670	2880	2385	3280	1770	2525	2601.76	0.81	0	11432	2909	2716	2332	2139	1755	2813	2236	99	755	500	1810	5	1	19700000	516	12.07	0.64	12	46.66	217.00	4114.00	3050	20230802	-14.10	1805	20240305	45.15	2880	-9.03	20240605	1805	45.15	20240305	3050	-14.10	20230802	1805	45.15	20240305	0.25	N	060380	500	98 억		159570	N	N	0	N	00	N
123	20240605	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	85	2	3.37	23156645985	8901010	160.19	2670	2880	2385	3280	1770	2525	2601.58	0.81	0	14431	2909	2716	2332	2139	1755	2813	2236	99	755	500	1810	5	1	19700000	514	12.03	0.63	12	45.18	217.00	4114.00	3050	20230802	-14.43	1805	20240305	44.60	2880	-9.38	20240605	1805	44.60	20240305	3050	-14.43	20230802	1805	44.60	20240305	0.25	N	060380	500	98 억		159570	N	N	0	N	00	N
124	20240605	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	55	2	2.18	21194333830	8147419	146.63	2670	2880	2385	3280	1770	2525	2601.36	0.81	0	12440	2909	2716	2332	2139	1755	2813	2236	99	755	500	1810	5	1	19700000	508	11.89	0.63	12	41.36	217.00	4114.00	3050	20230802	-15.41	1805	20240305	42.94	2880	-10.42	20240605	1805	42.94	20240305	3050	-15.41	20230802	1805	42.94	20240305	0.25	N	060380	500	98 억		159570	N	N	0	N	00	N
125	20240605	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	5	2	0.20	19450937015	7445644	134.00	2670	2880	2385	3280	1770	2525	2612.39	0.81	0	13572	2909	2716	2332	2139	1755	2813	2236	99	755	500	1810	5	1	19700000	498	11.66	0.61	12	37.80	217.00	4114.00	3050	20230802	-17.05	1805	20240305	40.17	2880	-12.15	20240605	1805	40.17	20240305	3050	-17.05	20230802	1805	40.17	20240305	0.25	N	060380	500	98 억		159570	N	N	0	N	00	N
126	20240605	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-55	5	-2.18	9842183175	3864152	69.54	2670	2750	2385	3280	1770	2525	2547.05	0.81	0	17754	2909	2716	2332	2139	1755	2813	2236	99	755	500	1810	5	1	19700000	487	11.38	0.60	12	19.61	217.00	4114.00	3050	20230802	-19.02	1805	20240305	36.84	2750	-10.18	20240605	1805	36.84	20240305	3050	-19.02	20230802	1805	36.84	20240305	0.25	N	060380	500	98 억		159570	N	N	0	N	00	N
127	20240605	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-25	5	-0.99	8985916570	3522172	63.39	2670	2750	2385	3280	1770	2525	2551.24	0.81	0	17555	2909	2716	2332	2139	1755	2813	2236	99	755	500	1810	5	1	19700000	493	11.52	0.61	12	17.88	217.00	4114.00	3050	20230802	-18.03	1805	20240305	38.50	2750	-9.09	20240605	1805	38.50	20240305	3050	-18.03	20230802	1805	38.50	20240305	0.25	N	060380	500	98 억		159570	N	N	0	N	00	N
128	20240605	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-85	5	-3.37	7584394750	2955094	53.18	2670	2750	2395	3280	1770	2525	2566.55	0.81	0	29573	2909	2716	2332	2139	1755	2813	2236	99	755	500	1810	5	1	19700000	481	11.24	0.59	12	15.00	217.00	4114.00	3050	20230802	-20.00	1805	20240305	35.18	2750	-11.27	20240605	1805	35.18	20240305	3050	-20.00	20230802	1805	35.18	20240305	0.25	N	060380	500	98 억		159570	N	N	0	N	00	N
129	20240605	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	75	2	2.97	3223955080	1207503	21.73	2670	2750	2530	3280	1770	2525	2669.94	0.81	0	9956	2909	2716	2332	2139	1755	2813	2236	99	755	500	1810	5	1	19700000	512	11.98	0.63	12	6.13	217.00	4114.00	3050	20230802	-14.75	1805	20240305	44.04	2750	-5.45	20240605	1805	44.04	20240305	3050	-14.75	20230802	1805	44.04	20240305	0.25	N	060380	500	98 억		159570	N	N	0	N	00	N
130	20240604	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	579	1	29.75	12346117304	5391468	6798.91	2000	2525	1948	2525	1363	1946	2289.91	0.83	0	-8827	2004	1974	1920	1890	1836	1990	1906	99	579	500	1400	5	1	19700000	497	11.64	0.61	12	27.37	217.00	4114.00	3050	20230802	-17.21	1805	20240305	39.89	2525	0.00	20240604	1805	39.89	20240305	3050	-17.21	20230802	1805	39.89	20240305	0.25	N	060380	500	98 억		163991	N	N	0	N	00	N
131	20240604	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	574	2	29.50	11891071574	5211196	6571.58	2000	2525	1948	2525	1363	1946	2281.85	0.83	0	-8827	2004	1974	1920	1890	1836	1990	1906	99	579	500	1400	5	1	19700000	496	11.61	0.61	12	26.45	217.00	4114.00	3050	20230802	-17.38	1805	20240305	39.61	2525	-0.20	20240604	1805	39.61	20240305	3050	-17.38	20230802	1805	39.61	20240305	0.25	N	060380	500	98 억		163991	N	N	0	N	00	N
132	20240604	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	244	2	12.54	5271203519	2465077	3108.59	2000	2240	1948	2525	1363	1946	2138.37	0.83	0	-7298	2004	1974	1920	1890	1836	1990	1906	99	579	500	1400	5	1	19700000	431	10.09	0.53	12	12.51	217.00	4114.00	3050	20230802	-28.20	1805	20240305	21.33	2255	-2.88	20240419	1805	21.33	20240305	3050	-28.20	20230802	1805	21.33	20240305	0.25	N	060380	500	98 억		163991	N	N	0	N	00	N
133	20240604	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	169	2	8.68	4529719449	2124847	2679.54	2000	2240	1948	2525	1363	1946	2131.81	0.83	0	-5868	2004	1974	1920	1890	1836	1990	1906	99	579	500	1400	5	1	19700000	417	9.75	0.51	12	10.79	217.00	4114.00	3050	20230802	-30.66	1805	20240305	17.17	2255	-6.21	20240419	1805	17.17	20240305	3050	-30.66	20230802	1805	17.17	20240305	0.25	N	060380	500	98 억		163991	N	N	0	N	00	N
134	20240604	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	114	2	5.86	4294857864	2014693	2540.63	2000	2240	1948	2525	1363	1946	2131.79	0.83	0	-8557	2004	1974	1920	1890	1836	1990	1906	99	579	500	1400	5	1	19700000	406	9.49	0.50	12	10.23	217.00	4114.00	3050	20230802	-32.46	1805	20240305	14.13	2255	-8.65	20240419	1805	14.13	20240305	3050	-32.46	20230802	1805	14.13	20240305	0.25	N	060380	500	98 억		163991	N	N	0	N	00	N
135	20240604	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	119	2	6.12	4023713084	1885030	2377.12	2000	2240	1948	2525	1363	1946	2134.58	0.83	0	5519	2004	1974	1920	1890	1836	1990	1906	99	579	500	1400	5	1	19700000	407	9.52	0.50	12	9.57	217.00	4114.00	3050	20230802	-32.30	1805	20240305	14.40	2255	-8.43	20240419	1805	14.40	20240305	3050	-32.30	20230802	1805	14.40	20240305	0.25	N	060380	500	98 억		163991	N	N	0	N	00	N
136	20240604	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	249	2	12.80	1928295609	917212	1156.65	2000	2195	1948	2525	1363	1946	2102.38	0.83	0	11304	2004	1974	1920	1890	1836	1990	1906	99	579	500	1400	5	1	19700000	432	10.12	0.53	12	4.66	217.00	4114.00	3050	20230802	-28.03	1805	20240305	21.61	2255	-2.66	20240419	1805	21.61	20240305	3050	-28.03	20230802	1805	21.61	20240305	0.25	N	060380	500	98 억		163991	Y	N	0	N	00	N
137	20240604	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1977	31	2	1.59	71228513	35724	45.05	2000	2010	1948	2525	1363	1946	1994.15	0.83	0	-3722	2004	1974	1920	1890	1836	1990	1906	99	579	500	1400	1	1	19700000	389	9.11	0.48	12	0.18	217.00	4114.00	3050	20230802	-35.18	1805	20240305	9.53	2255	-12.33	20240419	1805	9.53	20240305	3050	-35.18	20230802	1805	9.53	20240305	0.25	N	060380	500	98 억		163991	N	N	0	N	00	N
138	20240603	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1946	67	2	3.57	148072304	77637	629.40	1879	1950	1866	2440	1316	1879	1907.01	0.82	0	1948	1919	1898	1884	1863	1849	1892	1857	99	561	500	1350	1	1	19700000	383	8.97	0.47	12	0.39	217.00	4114.00	3050	20230802	-36.20	1805	20240305	7.81	2255	-13.70	20240419	1805	7.81	20240305	3050	-36.20	20230802	1805	7.81	20240305	0.25	N	060380	500	98 억		162043	N	N	0	N	00	N
139	20240603	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1921	42	2	2.24	142855467	74949	607.61	1879	1950	1866	2440	1316	1879	1906.04	0.82	0	1904	1919	1898	1884	1863	1849	1892	1857	99	561	500	1350	1	1	19700000	378	8.85	0.47	12	0.38	217.00	4114.00	3050	20230802	-37.02	1805	20240305	6.43	2255	-14.81	20240419	1805	6.43	20240305	3050	-37.02	20230802	1805	6.43	20240305	0.25	N	060380	500	98 억		162043	N	N	0	N	00	N
140	20240603	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	41	2	2.18	97113356	51277	415.70	1879	1921	1866	2440	1316	1879	1893.90	0.82	0	527	1919	1898	1884	1863	1849	1892	1857	99	561	500	1350	1	1	19700000	378	8.85	0.47	12	0.26	217.00	4114.00	3050	20230802	-37.05	1805	20240305	6.37	2255	-14.86	20240419	1805	6.37	20240305	3050	-37.05	20230802	1805	6.37	20240305	0.25	N	060380	500	98 억		162043	N	N	0	N	00	N
141	20240603	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1903	24	2	1.28	77441207	40998	332.37	1879	1920	1866	2440	1316	1879	1888.90	0.82	0	687	1919	1898	1884	1863	1849	1892	1857	99	561	500	1350	1	1	19700000	375	8.77	0.46	12	0.21	217.00	4114.00	3050	20230802	-37.61	1805	20240305	5.43	2255	-15.61	20240419	1805	5.43	20240305	3050	-37.61	20230802	1805	5.43	20240305	0.25	N	060380	500	98 억		162043	N	N	0	N	00	N
142	20240603	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	21	2	1.12	71237788	37732	305.89	1879	1920	1866	2440	1316	1879	1887.99	0.82	0	437	1919	1898	1884	1863	1849	1892	1857	99	561	500	1350	1	1	19700000	374	8.76	0.46	12	0.19	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.25	N	060380	500	98 억		162043	N	N	0	N	00	N
143	20240603	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	21	2	1.12	56313710	29907	242.46	1879	1920	1866	2440	1316	1879	1882.96	0.82	0	-570	1919	1898	1884	1863	1849	1892	1857	99	561	500	1350	1	1	19700000	374	8.76	0.46	12	0.15	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.25	N	060380	500	98 억		162043	N	N	0	N	00	N
144	20240603	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	1867	-12	5	-0.64	30752408	16437	133.25	1879	1879	1866	2440	1316	1879	1870.93	0.82	0	439	1919	1898	1884	1863	1849	1892	1857	99	561	500	1350	1	1	19700000	368	8.60	0.45	12	0.08	217.00	4114.00	3050	20230802	-38.79	1805	20240305	3.43	2255	-17.21	20240419	1805	3.43	20240305	3050	-38.79	20230802	1805	3.43	20240305	0.25	N	060380	500	98 억		162043	N	N	0	N	00	N
145	20240603	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	1873	-6	5	-0.32	1551966	827	6.70	1879	1879	1873	2440	1316	1879	1876.62	0.82	0	-11	1919	1898	1884	1863	1849	1892	1857	99	561	500	1350	1	1	19700000	369	8.63	0.46	12	0.00	217.00	4114.00	3050	20230802	-38.59	1805	20240305	3.77	2255	-16.94	20240419	1805	3.77	20240305	3050	-38.59	20230802	1805	3.77	20240305	0.25	N	060380	500	98 억		162043	N	N	0	N	00	N