KissMeData/023790/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	160356	51	100.00	KOSDAQ		금속	N	N	N	N		N	1018	-21	5	-2.02	52810927	51496	100.84	1039	1049	1017	1350	728	1039	1025.53	0.32	0	-3237	1153	1095	1067	1009	981	1082	996	99	311	500	0	1	1	19712667	201	-0.79	1.09	12	0.26	-1294.00	933.00	2475	20230626	-58.87	837	20240307	21.62	1975	-48.46	20240105	837	21.62	20240307	2475	-58.87	20231221	837	21.62	20240307	0.00	N	023790	500	98 억		62275	N	N	0	N	00	N
3	20240628	150356	51	100.00	KOSDAQ		금속	N	N	N	N		N	1030	-9	5	-0.87	46127082	45001	88.12	1039	1049	1018	1350	728	1039	1025.02	0.32	0	1025	1153	1095	1067	1009	981	1082	996	99	311	500	0	1	1	19712667	203	-0.80	1.10	12	0.23	-1294.00	933.00	2475	20230626	-58.38	837	20240307	23.06	1975	-47.85	20240105	837	23.06	20240307	2475	-58.38	20231221	837	23.06	20240307	0.00	N	023790	500	98 억		62275	N	N	0	N	00	N
4	20240628	140354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1030	-9	5	-0.87	24350222	23698	46.41	1039	1049	1021	1350	728	1039	1027.52	0.32	0	-1380	1153	1095	1067	1009	981	1082	996	99	311	500	0	1	1	19712667	203	-0.80	1.10	12	0.12	-1294.00	933.00	2475	20230626	-58.38	837	20240307	23.06	1975	-47.85	20240105	837	23.06	20240307	2475	-58.38	20231221	837	23.06	20240307	0.00	N	023790	500	98 억		62275	N	N	0	N	00	N
5	20240628	130356	51	100.00	KOSDAQ		금속	N	N	N	N		N	1029	-10	5	-0.96	11019475	10712	20.98	1039	1049	1021	1350	728	1039	1028.70	0.32	0	-1114	1153	1095	1067	1009	981	1082	996	99	311	500	0	1	1	19712667	203	-0.80	1.10	12	0.05	-1294.00	933.00	2475	20230626	-58.42	837	20240307	22.94	1975	-47.90	20240105	837	22.94	20240307	2475	-58.42	20231221	837	22.94	20240307	0.00	N	023790	500	98 억		62275	N	N	0	N	00	N
6	20240628	120355	51	100.00	KOSDAQ		금속	N	N	N	N		N	1029	-10	5	-0.96	8081078	7856	15.38	1039	1049	1021	1350	728	1039	1028.65	0.32	0	-583	1153	1095	1067	1009	981	1082	996	99	311	500	0	1	1	19712667	203	-0.80	1.10	12	0.04	-1294.00	933.00	2475	20230626	-58.42	837	20240307	22.94	1975	-47.90	20240105	837	22.94	20240307	2475	-58.42	20231221	837	22.94	20240307	0.00	N	023790	500	98 억		62275	N	N	0	N	00	N
7	20240628	110351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1032	-7	5	-0.67	5863625	5697	11.16	1039	1049	1021	1350	728	1039	1029.25	0.32	0	-335	1153	1095	1067	1009	981	1082	996	99	311	500	0	1	1	19712667	203	-0.80	1.11	12	0.03	-1294.00	933.00	2475	20230626	-58.30	837	20240307	23.30	1975	-47.75	20240105	837	23.30	20240307	2475	-58.30	20231221	837	23.30	20240307	0.00	N	023790	500	98 억		62275	N	N	0	N	00	N
8	20240628	100348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1033	-6	5	-0.58	4673484	4538	8.89	1039	1049	1021	1350	728	1039	1029.86	0.32	0	-206	1153	1095	1067	1009	981	1082	996	99	311	500	0	1	1	19712667	204	-0.80	1.11	12	0.02	-1294.00	933.00	2475	20230626	-58.26	837	20240307	23.42	1975	-47.70	20240105	837	23.42	20240307	2475	-58.26	20231221	837	23.42	20240307	0.00	N	023790	500	98 억		62275	N	N	0	N	00	N
9	20240628	090349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1049	10	2	0.96	125750	121	0.24	1039	1049	1039	1350	728	1039	1039.26	0.32	0	-66	1153	1095	1067	1009	981	1082	996	99	311	500	0	1	1	19712667	207	-0.81	1.12	12	0.00	-1294.00	933.00	2475	20230626	-57.62	837	20240307	25.33	1975	-46.89	20240105	837	25.33	20240307	2475	-57.62	20231221	837	25.33	20240307	0.00	N	023790	500	98 억		62275	N	N	0	N	00	N
10	20240627	160344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1039	-61	5	-5.55	54575137	51065	85.72	1100	1125	1039	1430	770	1100	1068.74	0.36	0	-6365	1144	1121	1109	1086	1074	1116	1081	99	330	500	0	1	1	19712667	205	-0.80	1.11	12	0.26	-1294.00	933.00	2555	20230621	-59.33	837	20240307	24.13	1975	-47.39	20240105	837	24.13	20240307	2475	-58.02	20231221	837	24.13	20240307	0.00	N	023790	500	98 억		71354	N	N	0	N	00	N
11	20240627	150350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1039	-61	5	-5.55	50490744	47140	79.13	1100	1125	1039	1430	770	1100	1071.08	0.36	0	-5687	1144	1121	1109	1086	1074	1116	1081	99	330	500	0	1	1	19712667	205	-0.80	1.11	12	0.24	-1294.00	933.00	2555	20230621	-59.33	837	20240307	24.13	1975	-47.39	20240105	837	24.13	20240307	2475	-58.02	20231221	837	24.13	20240307	0.00	N	023790	500	98 억		71354	N	N	0	N	00	N
12	20240627	140347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1047	-53	5	-4.82	43013160	39975	67.10	1100	1125	1047	1430	770	1100	1076.00	0.36	0	-3348	1144	1121	1109	1086	1074	1116	1081	99	330	500	0	1	1	19712667	206	-0.81	1.12	12	0.20	-1294.00	933.00	2555	20230621	-59.02	837	20240307	25.09	1975	-46.99	20240105	837	25.09	20240307	2475	-57.70	20231221	837	25.09	20240307	0.00	N	023790	500	98 억		71354	N	N	0	N	00	N
13	20240627	130348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1074	-26	5	-2.36	32471589	29991	50.34	1100	1125	1050	1430	770	1100	1082.71	0.36	0	-708	1144	1121	1109	1086	1074	1116	1081	99	330	500	0	1	1	19712667	212	-0.83	1.15	12	0.15	-1294.00	933.00	2555	20230621	-57.96	837	20240307	28.32	1975	-45.62	20240105	837	28.32	20240307	2475	-56.61	20231221	837	28.32	20240307	0.00	N	023790	500	98 억		71354	N	N	0	N	00	N
14	20240627	120349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1074	-26	5	-2.36	32202015	29740	49.92	1100	1125	1050	1430	770	1100	1082.78	0.36	0	-611	1144	1121	1109	1086	1074	1116	1081	99	330	500	0	1	1	19712667	212	-0.83	1.15	12	0.15	-1294.00	933.00	2555	20230621	-57.96	837	20240307	28.32	1975	-45.62	20240105	837	28.32	20240307	2475	-56.61	20231221	837	28.32	20240307	0.00	N	023790	500	98 억		71354	N	N	0	N	00	N
15	20240627	110348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1063	-37	5	-3.36	28773951	26534	44.54	1100	1125	1050	1430	770	1100	1084.42	0.36	0	-1389	1144	1121	1109	1086	1074	1116	1081	99	330	500	0	1	1	19712667	210	-0.82	1.14	12	0.13	-1294.00	933.00	2555	20230621	-58.40	837	20240307	27.00	1975	-46.18	20240105	837	27.00	20240307	2475	-57.05	20231221	837	27.00	20240307	0.00	N	023790	500	98 억		71354	N	N	0	N	00	N
16	20240627	100348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1070	-30	5	-2.73	19750026	18022	30.25	1100	1125	1050	1430	770	1100	1095.88	0.36	0	-276	1144	1121	1109	1086	1074	1116	1081	99	330	500	0	1	1	19712667	211	-0.83	1.15	12	0.09	-1294.00	933.00	2555	20230621	-58.12	837	20240307	27.84	1975	-45.82	20240105	837	27.84	20240307	2475	-56.77	20231221	837	27.84	20240307	0.00	N	023790	500	98 억		71354	N	N	0	N	00	N
17	20240627	090348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1100	0	3	0.00	930600	846	1.42	1100	1100	1100	1430	770	1100	1100.00	0.36	0	-846	1144	1121	1109	1086	1074	1116	1081	99	330	500	0	1	1	19712667	217	-0.85	1.18	12	0.00	-1294.00	933.00	2555	20230621	-56.95	837	20240307	31.42	1975	-44.30	20240105	837	31.42	20240307	2475	-55.56	20231221	837	31.42	20240307	0.00	N	023790	500	98 억		71354	N	N	0	N	00	N
18	20240626	160347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1100	-30	5	-2.65	66198660	59573	38.31	1127	1132	1097	1469	791	1130	1111.22	0.39	0	-5842	1226	1177	1108	1059	990	1143	1025	99	339	500	0	1	1	19712667	217	-0.85	1.18	12	0.30	-1294.00	933.00	2555	20230621	-56.95	837	20240307	31.42	1975	-44.30	20240105	837	31.42	20240307	2475	-55.56	20230626	837	31.42	20240307	0.00	N	023790	500	98 억		77106	N	N	0	N	00	N
19	20240626	150348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1108	-22	5	-1.95	61976026	55753	35.86	1127	1132	1099	1469	791	1130	1111.62	0.39	0	-5489	1226	1177	1108	1059	990	1143	1025	99	339	500	0	1	1	19712667	218	-0.86	1.19	12	0.28	-1294.00	933.00	2555	20230621	-56.63	837	20240307	32.38	1975	-43.90	20240105	837	32.38	20240307	2475	-55.23	20230626	837	32.38	20240307	0.00	N	023790	500	98 억		77106	N	N	0	N	00	N
20	20240626	140348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1113	-17	5	-1.50	60011902	53975	34.71	1127	1132	1099	1469	791	1130	1111.85	0.39	0	-5178	1226	1177	1108	1059	990	1143	1025	99	339	500	0	1	1	19712667	219	-0.86	1.19	12	0.27	-1294.00	933.00	2555	20230621	-56.44	837	20240307	32.97	1975	-43.65	20240105	837	32.97	20240307	2475	-55.03	20230626	837	32.97	20240307	0.00	N	023790	500	98 억		77106	N	N	0	N	00	N
21	20240626	130349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1100	-30	5	-2.65	50516332	45452	29.23	1127	1132	1099	1469	791	1130	1111.42	0.39	0	-1407	1226	1177	1108	1059	990	1143	1025	99	339	500	0	1	1	19712667	217	-0.85	1.18	12	0.23	-1294.00	933.00	2555	20230621	-56.95	837	20240307	31.42	1975	-44.30	20240105	837	31.42	20240307	2475	-55.56	20230626	837	31.42	20240307	0.00	N	023790	500	98 억		77106	N	N	0	N	00	N
22	20240626	120347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1117	-13	5	-1.15	41690721	37449	24.08	1127	1132	1099	1469	791	1130	1113.27	0.39	0	-3808	1226	1177	1108	1059	990	1143	1025	99	339	500	0	1	1	19712667	220	-0.86	1.20	12	0.19	-1294.00	933.00	2555	20230621	-56.28	837	20240307	33.45	1975	-43.44	20240105	837	33.45	20240307	2475	-54.87	20230626	837	33.45	20240307	0.00	N	023790	500	98 억		77106	N	N	0	N	00	N
23	20240626	110348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1126	-4	5	-0.35	21530927	19221	12.36	1127	1132	1110	1469	791	1130	1120.18	0.39	0	-4886	1226	1177	1108	1059	990	1143	1025	99	339	500	0	1	1	19712667	222	-0.87	1.21	12	0.10	-1294.00	933.00	2555	20230621	-55.93	837	20240307	34.53	1975	-42.99	20240105	837	34.53	20240307	2475	-54.51	20230626	837	34.53	20240307	0.00	N	023790	500	98 억		77106	N	N	0	N	00	N
24	20240626	100348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1119	-11	5	-0.97	9259102	8264	5.31	1127	1132	1115	1469	791	1130	1120.41	0.39	0	-408	1226	1177	1108	1059	990	1143	1025	99	339	500	0	1	1	19712667	221	-0.86	1.20	12	0.04	-1294.00	933.00	2555	20230621	-56.20	837	20240307	33.69	1975	-43.34	20240105	837	33.69	20240307	2475	-54.79	20230626	837	33.69	20240307	0.00	N	023790	500	98 억		77106	N	N	0	N	00	N
25	20240626	090347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1127	-3	5	-0.27	31565	28	0.02	1127	1128	1127	1469	791	1130	1127.32	0.39	0	-8	1226	1177	1108	1059	990	1143	1025	99	339	500	0	1	1	19712667	222	-0.87	1.21	12	0.00	-1294.00	933.00	2555	20230621	-55.89	837	20240307	34.65	1975	-42.94	20240105	837	34.65	20240307	2475	-54.46	20230626	837	34.65	20240307	0.00	N	023790	500	98 억		77106	N	N	0	N	00	N
26	20240625	160346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1130	23	2	2.08	174236922	155479	66.79	1150	1157	1039	1439	775	1107	1120.65	0.41	0	-3966	1178	1142	1073	1037	968	1160	1055	99	332	500	0	1	1	19712667	223	-0.87	1.21	12	0.79	-1294.00	933.00	2555	20230621	-55.77	837	20240307	35.01	1975	-42.78	20240105	837	35.01	20240307	2475	-54.34	20230626	837	35.01	20240307	0.00	N	023790	500	98 억		81052	N	N	0	N	00	N
27	20240625	150347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1139	32	2	2.89	163764618	146215	62.81	1150	1157	1039	1439	775	1107	1120.03	0.41	0	-3812	1178	1142	1073	1037	968	1160	1055	99	332	500	0	1	1	19712667	225	-0.88	1.22	12	0.74	-1294.00	933.00	2555	20230621	-55.42	837	20240307	36.08	1975	-42.33	20240105	837	36.08	20240307	2475	-53.98	20230626	837	36.08	20240307	0.00	N	023790	500	98 억		81052	N	N	0	N	00	N
28	20240625	140347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1123	16	2	1.45	99852295	90405	38.83	1150	1150	1039	1439	775	1107	1104.50	0.41	0	-3553	1178	1142	1073	1037	968	1160	1055	99	332	500	0	1	1	19712667	221	-0.87	1.20	12	0.46	-1294.00	933.00	2555	20230621	-56.05	837	20240307	34.17	1975	-43.14	20240105	837	34.17	20240307	2475	-54.63	20230626	837	34.17	20240307	0.00	N	023790	500	98 억		81052	N	N	0	N	00	N
29	20240625	130347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1125	18	2	1.63	89642269	81311	34.93	1150	1150	1039	1439	775	1107	1102.46	0.41	0	-3172	1178	1142	1073	1037	968	1160	1055	99	332	500	0	1	1	19712667	222	-0.87	1.21	12	0.41	-1294.00	933.00	2555	20230621	-55.97	837	20240307	34.41	1975	-43.04	20240105	837	34.41	20240307	2475	-54.55	20230626	837	34.41	20240307	0.00	N	023790	500	98 억		81052	N	N	0	N	00	N
30	20240625	120348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1079	-28	5	-2.53	53887176	49347	21.20	1150	1150	1039	1439	775	1107	1092.01	0.41	0	-2541	1178	1142	1073	1037	968	1160	1055	99	332	500	0	1	1	19712667	213	-0.83	1.16	12	0.25	-1294.00	933.00	2555	20230621	-57.77	837	20240307	28.91	1975	-45.37	20240105	837	28.91	20240307	2475	-56.40	20230626	837	28.91	20240307	0.00	N	023790	500	98 억		81052	N	N	0	N	00	N
31	20240625	110351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1085	-22	5	-1.99	50113167	45869	19.70	1150	1150	1039	1439	775	1107	1092.53	0.41	0	-1997	1178	1142	1073	1037	968	1160	1055	99	332	500	0	1	1	19712667	214	-0.84	1.16	12	0.23	-1294.00	933.00	2555	20230621	-57.53	837	20240307	29.63	1975	-45.06	20240105	837	29.63	20240307	2475	-56.16	20230626	837	29.63	20240307	0.00	N	023790	500	98 억		81052	N	N	0	N	00	N
32	20240625	100346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1102	-5	5	-0.45	37519599	34060	14.63	1150	1150	1074	1439	775	1107	1101.57	0.41	0	-1360	1178	1142	1073	1037	968	1160	1055	99	332	500	0	1	1	19712667	217	-0.85	1.18	12	0.17	-1294.00	933.00	2555	20230621	-56.87	837	20240307	31.66	1975	-44.20	20240105	837	31.66	20240307	2475	-55.47	20230626	837	31.66	20240307	0.00	N	023790	500	98 억		81052	N	N	0	N	00	N
33	20240625	090347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1103	-4	5	-0.36	11896029	10552	4.53	1150	1150	1074	1439	775	1107	1127.37	0.41	0	-1394	1178	1142	1073	1037	968	1160	1055	99	332	500	0	1	1	19712667	217	-0.85	1.18	12	0.05	-1294.00	933.00	2555	20230621	-56.83	837	20240307	31.78	1975	-44.15	20240105	837	31.78	20240307	2475	-55.43	20230626	837	31.78	20240307	0.00	N	023790	500	98 억		81052	N	N	0	N	00	N
34	20240624	160346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1107	59	2	5.63	249398329	230946	187.04	1048	1109	1004	1362	734	1048	1079.77	0.38	0	7018	1102	1074	1037	1009	972	1089	1024	99	314	500	0	1	1	19712667	218	-0.86	1.19	12	1.17	-1294.00	933.00	2555	20230621	-56.67	837	20240307	32.26	1975	-43.95	20240105	837	32.26	20240307	2475	-55.27	20230626	837	32.26	20240307	0.00	N	023790	500	98 억		74034	N	N	0	N	00	N
35	20240624	150347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1082	34	2	3.24	190277632	177102	143.43	1048	1088	1004	1362	734	1048	1074.40	0.38	0	-5484	1102	1074	1037	1009	972	1089	1024	99	314	500	0	1	1	19712667	213	-0.84	1.16	12	0.90	-1294.00	933.00	2555	20230621	-57.65	837	20240307	29.27	1975	-45.22	20240105	837	29.27	20240307	2475	-56.28	20230626	837	29.27	20240307	0.00	N	023790	500	98 억		74034	N	N	0	N	00	N
36	20240624	140347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1082	34	2	3.24	175045153	163025	132.03	1048	1088	1004	1362	734	1048	1073.73	0.38	0	-4866	1102	1074	1037	1009	972	1089	1024	99	314	500	0	1	1	19712667	213	-0.84	1.16	12	0.83	-1294.00	933.00	2555	20230621	-57.65	837	20240307	29.27	1975	-45.22	20240105	837	29.27	20240307	2475	-56.28	20230626	837	29.27	20240307	0.00	N	023790	500	98 억		74034	N	N	0	N	00	N
37	20240624	130345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1075	27	2	2.58	150780148	140560	113.84	1048	1088	1004	1362	734	1048	1072.71	0.38	0	-6676	1102	1074	1037	1009	972	1089	1024	99	314	500	0	1	1	19712667	212	-0.83	1.15	12	0.71	-1294.00	933.00	2555	20230621	-57.93	837	20240307	28.43	1975	-45.57	20240105	837	28.43	20240307	2475	-56.57	20230626	837	28.43	20240307	0.00	N	023790	500	98 억		74034	N	N	0	N	00	N
38	20240624	120347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1074	26	2	2.48	131200320	122305	99.05	1048	1088	1004	1362	734	1048	1072.73	0.38	0	-12121	1102	1074	1037	1009	972	1089	1024	99	314	500	0	1	1	19712667	212	-0.83	1.15	12	0.62	-1294.00	933.00	2555	20230621	-57.96	837	20240307	28.32	1975	-45.62	20240105	837	28.32	20240307	2475	-56.61	20230626	837	28.32	20240307	0.00	N	023790	500	98 억		74034	N	N	0	N	00	N
39	20240624	110347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1077	29	2	2.77	102476435	95424	77.28	1048	1088	1048	1362	734	1048	1073.91	0.38	0	-9000	1102	1074	1037	1009	972	1089	1024	99	314	500	0	1	1	19712667	212	-0.83	1.15	12	0.48	-1294.00	933.00	2555	20230621	-57.85	837	20240307	28.67	1975	-45.47	20240105	837	28.67	20240307	2475	-56.48	20230626	837	28.67	20240307	0.00	N	023790	500	98 억		74034	N	N	0	N	00	N
40	20240624	100347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1080	32	2	3.05	72194865	67305	54.51	1048	1088	1048	1362	734	1048	1072.65	0.38	0	-7586	1102	1074	1037	1009	972	1089	1024	99	314	500	0	1	1	19712667	213	-0.83	1.16	12	0.34	-1294.00	933.00	2555	20230621	-57.73	837	20240307	29.03	1975	-45.32	20240105	837	29.03	20240307	2475	-56.36	20230626	837	29.03	20240307	0.00	N	023790	500	98 억		74034	N	N	0	N	00	N
41	20240624	090346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1057	9	2	0.86	6516444	6141	4.97	1048	1066	1048	1362	734	1048	1061.14	0.38	0	-1891	1102	1074	1037	1009	972	1089	1024	99	314	500	0	1	1	19712667	208	-0.82	1.13	12	0.03	-1294.00	933.00	2555	20230621	-58.63	837	20240307	26.28	1975	-46.48	20240105	837	26.28	20240307	2475	-57.29	20230626	837	26.28	20240307	0.00	N	023790	500	98 억		74034	N	N	0	N	00	N
42	20240621	160336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1048	46	2	4.59	128004734	123475	23.44	1000	1065	1000	1302	702	1002	1036.69	0.32	0	10940	1173	1087	1024	938	875	1130	981	99	300	500	0	1	1	19712667	207	-0.81	1.12	12	0.63	-1294.00	933.00	2555	20230621	-58.98	837	20240307	25.21	1975	-46.94	20240105	837	25.21	20240307	2555	-58.98	20230621	837	25.21	20240307	0.00	N	023790	500	98 억		63094	N	N	0	N	00	N
43	20240621	150336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1039	37	2	3.69	121574146	117330	22.28	1000	1065	1000	1302	702	1002	1036.17	0.32	0	11585	1173	1087	1024	938	875	1130	981	99	300	500	0	1	1	19712667	205	-0.80	1.11	12	0.60	-1294.00	933.00	2555	20230621	-59.33	837	20240307	24.13	1975	-47.39	20240105	837	24.13	20240307	2555	-59.33	20230621	837	24.13	20240307	0.00	N	023790	500	98 억		63094	N	N	0	N	00	N
44	20240621	140336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1022	20	2	2.00	107003002	103057	19.57	1000	1065	1000	1302	702	1002	1038.29	0.32	0	11488	1173	1087	1024	938	875	1130	981	99	300	500	0	1	1	19712667	201	-0.79	1.10	12	0.52	-1294.00	933.00	2555	20230621	-60.00	837	20240307	22.10	1975	-48.25	20240105	837	22.10	20240307	2555	-60.00	20230621	837	22.10	20240307	0.00	N	023790	500	98 억		63094	N	N	0	N	00	N
45	20240621	130336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1040	38	2	3.79	87948166	84679	16.08	1000	1065	1000	1302	702	1002	1038.61	0.32	0	11904	1173	1087	1024	938	875	1130	981	99	300	500	0	1	1	19712667	205	-0.80	1.11	12	0.43	-1294.00	933.00	2555	20230621	-59.30	837	20240307	24.25	1975	-47.34	20240105	837	24.25	20240307	2555	-59.30	20230621	837	24.25	20240307	0.00	N	023790	500	98 억		63094	N	N	0	N	00	N
46	20240621	120337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1043	41	2	4.09	77074348	74227	14.09	1000	1065	1000	1302	702	1002	1038.36	0.32	0	13365	1173	1087	1024	938	875	1130	981	99	300	500	0	1	1	19712667	206	-0.81	1.12	12	0.38	-1294.00	933.00	2555	20230621	-59.18	837	20240307	24.61	1975	-47.19	20240105	837	24.61	20240307	2555	-59.18	20230621	837	24.61	20240307	0.00	N	023790	500	98 억		63094	N	N	0	N	00	N
47	20240621	110337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1042	40	2	3.99	75532970	72746	13.81	1000	1065	1000	1302	702	1002	1038.31	0.32	0	13745	1173	1087	1024	938	875	1130	981	99	300	500	0	1	1	19712667	205	-0.81	1.12	12	0.37	-1294.00	933.00	2555	20230621	-59.22	837	20240307	24.49	1975	-47.24	20240105	837	24.49	20240307	2555	-59.22	20230621	837	24.49	20240307	0.00	N	023790	500	98 억		63094	N	N	0	N	00	N
48	20240621	100335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1049	47	2	4.69	65891643	63540	12.06	1000	1065	1000	1302	702	1002	1037.01	0.32	0	11440	1173	1087	1024	938	875	1130	981	99	300	500	0	1	1	19712667	207	-0.81	1.12	12	0.32	-1294.00	933.00	2555	20230621	-58.94	837	20240307	25.33	1975	-46.89	20240105	837	25.33	20240307	2555	-58.94	20230621	837	25.33	20240307	0.00	N	023790	500	98 억		63094	N	N	0	N	00	N
49	20240621	090337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1006	4	2	0.40	455372	455	0.09	1000	1006	1000	1302	702	1002	1000.82	0.32	0	-73	1173	1087	1024	938	875	1130	981	99	300	500	0	1	1	19712667	198	-0.78	1.08	12	0.00	-1294.00	933.00	2555	20230621	-60.63	837	20240307	20.19	1975	-49.06	20240105	837	20.19	20240307	2555	-60.63	20230621	837	20.19	20240307	0.00	N	023790	500	98 억		63094	N	N	0	N	00	N
50	20240620	160335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1002	23	2	2.35	543570221	526028	954.07	971	1110	961	1272	686	979	1033.35	0.33	0	-3566	1019	998	984	963	949	992	957	99	293	500	0	1	1	19712667	198	-0.77	1.07	12	2.67	-1294.00	933.00	2555	20230621	-60.78	837	20240307	19.71	1975	-49.27	20240105	837	19.71	20240307	2555	-60.78	20230621	837	19.71	20240307	0.00	N	023790	500	98 억		64393	N	N	0	N	00	N
51	20240620	150336	51	100.00	KOSDAQ		금속	N	N	N	N		N	996	17	2	1.74	536585738	519030	941.38	971	1110	961	1272	686	979	1033.82	0.33	0	-3159	1019	998	984	963	949	992	957	99	293	500	0	1	1	19712667	196	-0.77	1.07	12	2.63	-1294.00	933.00	2555	20230621	-61.02	837	20240307	19.00	1975	-49.57	20240105	837	19.00	20240307	2555	-61.02	20230621	837	19.00	20240307	0.00	N	023790	500	98 억		64393	N	N	0	N	00	N
52	20240620	140335	51	100.00	KOSDAQ		금속	N	N	N	N		N	996	17	2	1.74	527709772	510123	925.23	971	1110	961	1272	686	979	1034.48	0.33	0	-878	1019	998	984	963	949	992	957	99	293	500	0	1	1	19712667	196	-0.77	1.07	12	2.59	-1294.00	933.00	2555	20230621	-61.02	837	20240307	19.00	1975	-49.57	20240105	837	19.00	20240307	2555	-61.02	20230621	837	19.00	20240307	0.00	N	023790	500	98 억		64393	N	N	0	N	00	N
53	20240620	130336	51	100.00	KOSDAQ		금속	N	N	N	N		N	997	18	2	1.84	524184026	506588	918.81	971	1110	961	1272	686	979	1034.73	0.33	0	-411	1019	998	984	963	949	992	957	99	293	500	0	1	1	19712667	197	-0.77	1.07	12	2.57	-1294.00	933.00	2555	20230621	-60.98	837	20240307	19.12	1975	-49.52	20240105	837	19.12	20240307	2555	-60.98	20230621	837	19.12	20240307	0.00	N	023790	500	98 억		64393	N	N	0	N	00	N
54	20240620	120335	51	100.00	KOSDAQ		금속	N	N	N	N		N	994	15	2	1.53	515407802	497716	902.72	971	1110	961	1272	686	979	1035.55	0.33	0	-1138	1019	998	984	963	949	992	957	99	293	500	0	1	1	19712667	196	-0.77	1.07	12	2.52	-1294.00	933.00	2555	20230621	-61.10	837	20240307	18.76	1975	-49.67	20240105	837	18.76	20240307	2555	-61.10	20230621	837	18.76	20240307	0.00	N	023790	500	98 억		64393	N	N	0	N	00	N
55	20240620	110336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1031	52	2	5.31	47507219	46906	85.07	971	1050	965	1272	686	979	1012.82	0.33	0	-2852	1019	998	984	963	949	992	957	99	293	500	0	1	1	19712667	203	-0.80	1.11	12	0.24	-1294.00	933.00	2555	20230621	-59.65	837	20240307	23.18	1975	-47.80	20240105	837	23.18	20240307	2555	-59.65	20230621	837	23.18	20240307	0.00	N	023790	500	98 억		64393	N	N	0	N	00	N
56	20240620	100337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1010	31	2	3.17	16780567	16917	30.68	971	1010	965	1272	686	979	991.94	0.33	0	-2704	1019	998	984	963	949	992	957	99	293	500	0	1	1	19712667	199	-0.78	1.08	12	0.09	-1294.00	933.00	2555	20230621	-60.47	837	20240307	20.67	1975	-48.86	20240105	837	20.67	20240307	2555	-60.47	20230621	837	20.67	20240307	0.00	N	023790	500	98 억		64393	N	N	0	N	00	N
57	20240620	090340	51	100.00	KOSDAQ		금속	N	N	N	N		N	967	-12	5	-1.23	1964948	2032	3.69	971	971	965	1272	686	979	967.00	0.33	0	-1	1019	998	984	963	949	992	957	99	293	500	0	1	1	19712667	191	-0.75	1.04	12	0.01	-1294.00	933.00	2555	20230621	-62.15	837	20240307	15.53	1975	-51.04	20240105	837	15.53	20240307	2555	-62.15	20230621	837	15.53	20240307	0.00	N	023790	500	98 억		64393	N	N	0	N	00	N
58	20240619	160334	51	100.00	KOSDAQ		금속	N	N	N	N		N	979	-21	5	-2.10	54078803	55103	76.52	1000	1005	970	1300	700	1000	981.41	0.32	0	4013	1046	1023	997	974	948	1034	985	99	300	500	0	1	1	19712667	193	-0.76	1.05	12	0.28	-1294.00	933.00	2555	20230621	-61.68	837	20240307	16.97	1975	-50.43	20240105	837	16.97	20240307	2555	-61.68	20230621	837	16.97	20240307	0.00	N	023790	500	98 억		62561	N	N	0	N	00	N
59	20240619	150333	51	100.00	KOSDAQ		금속	N	N	N	N		N	977	-23	5	-2.30	51402889	52367	72.72	1000	1005	970	1300	700	1000	981.59	0.32	0	4128	1046	1023	997	974	948	1034	985	99	300	500	0	1	1	19712667	193	-0.76	1.05	12	0.27	-1294.00	933.00	2555	20230621	-61.76	837	20240307	16.73	1975	-50.53	20240105	837	16.73	20240307	2555	-61.76	20230621	837	16.73	20240307	0.00	N	023790	500	98 억		62561	N	N	0	N	00	N
60	20240619	140337	51	100.00	KOSDAQ		금속	N	N	N	N		N	977	-23	5	-2.30	42296299	43010	59.73	1000	1005	970	1300	700	1000	983.41	0.32	0	5081	1046	1023	997	974	948	1034	985	99	300	500	0	1	1	19712667	193	-0.76	1.05	12	0.22	-1294.00	933.00	2555	20230621	-61.76	837	20240307	16.73	1975	-50.53	20240105	837	16.73	20240307	2555	-61.76	20230621	837	16.73	20240307	0.00	N	023790	500	98 억		62561	N	N	0	N	00	N
61	20240619	130335	51	100.00	KOSDAQ		금속	N	N	N	N		N	983	-17	5	-1.70	39920885	40584	56.36	1000	1005	970	1300	700	1000	983.66	0.32	0	5203	1046	1023	997	974	948	1034	985	99	300	500	0	1	1	19712667	194	-0.76	1.05	12	0.21	-1294.00	933.00	2555	20230621	-61.53	837	20240307	17.44	1975	-50.23	20240105	837	17.44	20240307	2555	-61.53	20230621	837	17.44	20240307	0.00	N	023790	500	98 억		62561	N	N	0	N	00	N
62	20240619	120333	51	100.00	KOSDAQ		금속	N	N	N	N		N	988	-12	5	-1.20	36190308	36791	51.09	1000	1005	970	1300	700	1000	983.67	0.32	0	5421	1046	1023	997	974	948	1034	985	99	300	500	0	1	1	19712667	195	-0.76	1.06	12	0.19	-1294.00	933.00	2555	20230621	-61.33	837	20240307	18.04	1975	-49.97	20240105	837	18.04	20240307	2555	-61.33	20230621	837	18.04	20240307	0.00	N	023790	500	98 억		62561	N	N	0	N	00	N
63	20240619	110335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1003	3	2	0.30	17285212	17427	24.20	1000	1005	970	1300	700	1000	991.86	0.32	0	-793	1046	1023	997	974	948	1034	985	99	300	500	0	1	1	19712667	198	-0.78	1.08	12	0.09	-1294.00	933.00	2555	20230621	-60.74	837	20240307	19.83	1975	-49.22	20240105	837	19.83	20240307	2555	-60.74	20230621	837	19.83	20240307	0.00	N	023790	500	98 억		62561	N	N	0	N	00	N
64	20240619	100336	51	100.00	KOSDAQ		금속	N	N	N	N		N	994	-6	5	-0.60	5957667	6081	8.44	1000	1000	970	1300	700	1000	979.72	0.32	0	-67	1046	1023	997	974	948	1034	985	99	300	500	0	1	1	19712667	196	-0.77	1.07	12	0.03	-1294.00	933.00	2555	20230621	-61.10	837	20240307	18.76	1975	-49.67	20240105	837	18.76	20240307	2555	-61.10	20230621	837	18.76	20240307	0.00	N	023790	500	98 억		62561	N	N	0	N	00	N
65	20240619	090340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1000	0	3	0.00	1000	1	0.00	1000	1000	1000	1300	700	1000	1000.00	0.32	0	0	1046	1023	997	974	948	1034	985	99	300	500	0	1	1	19712667	197	-0.77	1.07	12	0.00	-1294.00	933.00	2555	20230621	-60.86	837	20240307	19.47	1975	-49.37	20240105	837	19.47	20240307	2555	-60.86	20230621	837	19.47	20240307	0.00	N	023790	500	98 억		62561	N	N	0	N	00	N
66	20240618	160333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1000	11	2	1.11	71644067	72008	70.16	989	1020	971	1285	693	989	994.95	0.34	0	-4897	1081	1035	994	948	907	1058	971	99	296	500	0	1	1	19712667	197	-0.77	1.07	12	0.37	-1294.00	933.00	2555	20230621	-60.86	837	20240307	19.47	1975	-49.37	20240105	837	19.47	20240307	2555	-60.86	20230621	837	19.47	20240307	0.00	N	023790	500	98 억		67219	N	N	0	N	00	N
67	20240618	150331	51	100.00	KOSDAQ		금속	N	N	N	N		N	999	10	2	1.01	66204995	66533	64.82	989	1020	971	1285	693	989	995.07	0.34	0	-4920	1081	1035	994	948	907	1058	971	99	296	500	0	1	1	19712667	197	-0.77	1.07	12	0.34	-1294.00	933.00	2555	20230621	-60.90	837	20240307	19.35	1975	-49.42	20240105	837	19.35	20240307	2555	-60.90	20230621	837	19.35	20240307	0.00	N	023790	500	98 억		67219	N	N	0	N	00	N
68	20240618	140332	51	100.00	KOSDAQ		금속	N	N	N	N		N	996	7	2	0.71	53903403	54160	52.77	989	1020	971	1285	693	989	995.26	0.34	0	-5539	1081	1035	994	948	907	1058	971	99	296	500	0	1	1	19712667	196	-0.77	1.07	12	0.27	-1294.00	933.00	2555	20230621	-61.02	837	20240307	19.00	1975	-49.57	20240105	837	19.00	20240307	2555	-61.02	20230621	837	19.00	20240307	0.00	N	023790	500	98 억		67219	N	N	0	N	00	N
69	20240618	130334	51	100.00	KOSDAQ		금속	N	N	N	N		N	996	7	2	0.71	43842948	44040	42.91	989	1020	971	1285	693	989	995.53	0.34	0	-4369	1081	1035	994	948	907	1058	971	99	296	500	0	1	1	19712667	196	-0.77	1.07	12	0.22	-1294.00	933.00	2555	20230621	-61.02	837	20240307	19.00	1975	-49.57	20240105	837	19.00	20240307	2555	-61.02	20230621	837	19.00	20240307	0.00	N	023790	500	98 억		67219	N	N	0	N	00	N
70	20240618	120334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1001	12	2	1.21	39941540	40118	39.09	989	1020	971	1285	693	989	995.60	0.34	0	-2465	1081	1035	994	948	907	1058	971	99	296	500	0	1	1	19712667	197	-0.77	1.07	12	0.20	-1294.00	933.00	2555	20230621	-60.82	837	20240307	19.59	1975	-49.32	20240105	837	19.59	20240307	2555	-60.82	20230621	837	19.59	20240307	0.00	N	023790	500	98 억		67219	N	N	0	N	00	N
71	20240618	110332	51	100.00	KOSDAQ		금속	N	N	N	N		N	992	3	2	0.30	29908525	29899	29.13	989	1020	983	1285	693	989	1000.32	0.34	0	-999	1081	1035	994	948	907	1058	971	99	296	500	0	1	1	19712667	196	-0.77	1.06	12	0.15	-1294.00	933.00	2555	20230621	-61.17	837	20240307	18.52	1975	-49.77	20240105	837	18.52	20240307	2555	-61.17	20230621	837	18.52	20240307	0.00	N	023790	500	98 억		67219	N	N	0	N	00	N
72	20240618	100333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1000	11	2	1.11	19025606	18907	18.42	989	1020	985	1285	693	989	1006.27	0.34	0	-1048	1081	1035	994	948	907	1058	971	99	296	500	0	1	1	19712667	197	-0.77	1.07	12	0.10	-1294.00	933.00	2555	20230621	-60.86	837	20240307	19.47	1975	-49.37	20240105	837	19.47	20240307	2555	-60.86	20230621	837	19.47	20240307	0.00	N	023790	500	98 억		67219	N	N	0	N	00	N
73	20240618	090336	51	100.00	KOSDAQ		금속	N	N	N	N		N	994	5	2	0.51	567188	572	0.56	989	994	985	1285	693	989	991.59	0.34	0	-245	1081	1035	994	948	907	1058	971	99	296	500	0	1	1	19712667	196	-0.77	1.07	12	0.00	-1294.00	933.00	2555	20230621	-61.10	837	20240307	18.76	1975	-49.67	20240105	837	18.76	20240307	2555	-61.10	20230621	837	18.76	20240307	0.00	N	023790	500	98 억		67219	N	N	0	N	00	N
74	20240617	160331	51	100.00	KOSDAQ		금속	N	N	N	N		N	989	25	2	2.59	102123679	102635	141.54	964	1040	953	1253	675	964	995.02	0.36	0	-4387	1039	1001	962	924	885	1020	943	99	289	500	0	1	1	19712667	195	-0.76	1.06	12	0.52	-1294.00	933.00	2555	20230621	-61.29	837	20240307	18.16	1975	-49.92	20240105	837	18.16	20240307	2555	-61.29	20230621	837	18.16	20240307	0.00	N	023790	500	98 억		71845	N	N	0	N	00	N
75	20240617	150335	51	100.00	KOSDAQ		금속	N	N	N	N		N	993	29	2	3.01	98059169	98505	135.84	964	1040	953	1253	675	964	995.47	0.36	0	-4219	1039	1001	962	924	885	1020	943	99	289	500	0	1	1	19712667	196	-0.77	1.06	12	0.50	-1294.00	933.00	2555	20230621	-61.14	837	20240307	18.64	1975	-49.72	20240105	837	18.64	20240307	2555	-61.14	20230621	837	18.64	20240307	0.00	N	023790	500	98 억		71845	N	N	0	N	00	N
76	20240617	140330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1001	37	2	3.84	67731186	68807	94.89	964	1010	953	1253	675	964	984.36	0.36	0	-5076	1039	1001	962	924	885	1020	943	99	289	500	0	1	1	19712667	197	-0.77	1.07	12	0.35	-1294.00	933.00	2555	20230621	-60.82	837	20240307	19.59	1975	-49.32	20240105	837	19.59	20240307	2555	-60.82	20230621	837	19.59	20240307	0.00	N	023790	500	98 억		71845	N	N	0	N	00	N
77	20240617	130329	51	100.00	KOSDAQ		금속	N	N	N	N		N	999	35	2	3.63	36546917	37407	51.59	964	1010	953	1253	675	964	977.01	0.36	0	-2960	1039	1001	962	924	885	1020	943	99	289	500	0	1	1	19712667	197	-0.77	1.07	12	0.19	-1294.00	933.00	2555	20230621	-60.90	837	20240307	19.35	1975	-49.42	20240105	837	19.35	20240307	2555	-60.90	20230621	837	19.35	20240307	0.00	N	023790	500	98 억		71845	N	N	0	N	00	N
78	20240617	120330	51	100.00	KOSDAQ		금속	N	N	N	N		N	969	5	2	0.52	24822514	25600	35.30	964	1010	953	1253	675	964	969.63	0.36	0	-2713	1039	1001	962	924	885	1020	943	99	289	500	0	1	1	19712667	191	-0.75	1.04	12	0.13	-1294.00	933.00	2555	20230621	-62.07	837	20240307	15.77	1975	-50.94	20240105	837	15.77	20240307	2555	-62.07	20230621	837	15.77	20240307	0.00	N	023790	500	98 억		71845	N	N	0	N	00	N
79	20240617	110328	51	100.00	KOSDAQ		금속	N	N	N	N		N	978	14	2	1.45	24266121	25030	34.52	964	1010	953	1253	675	964	969.48	0.36	0	-2693	1039	1001	962	924	885	1020	943	99	289	500	0	1	1	19712667	193	-0.76	1.05	12	0.13	-1294.00	933.00	2555	20230621	-61.72	837	20240307	16.85	1975	-50.48	20240105	837	16.85	20240307	2555	-61.72	20230621	837	16.85	20240307	0.00	N	023790	500	98 억		71845	N	N	0	N	00	N
80	20240617	100331	51	100.00	KOSDAQ		금속	N	N	N	N		N	955	-9	5	-0.93	14344661	14729	20.31	964	1010	955	1253	675	964	973.91	0.36	0	-1809	1039	1001	962	924	885	1020	943	99	289	500	0	1	1	19712667	188	-0.74	1.02	12	0.07	-1294.00	933.00	2555	20230621	-62.62	837	20240307	14.10	1975	-51.65	20240105	837	14.10	20240307	2555	-62.62	20230621	837	14.10	20240307	0.00	N	023790	500	98 억		71845	N	N	0	N	00	N
81	20240617	090331	51	100.00	KOSDAQ		금속	N	N	N	N		N	995	31	2	3.22	240700	247	0.34	964	1010	964	1253	675	964	974.49	0.36	0	-16	1039	1001	962	924	885	1020	943	99	289	500	0	1	1	19712667	196	-0.77	1.07	12	0.00	-1294.00	933.00	2555	20230621	-61.06	837	20240307	18.88	1975	-49.62	20240105	837	18.88	20240307	2555	-61.06	20230621	837	18.88	20240307	0.00	N	023790	500	98 억		71845	N	N	0	N	00	N
82	20240614	160305	51	100.00	KOSDAQ		금속	N	N	N	N		N	964	32	2	3.43	69455367	72513	11.00	932	1000	923	1211	653	932	957.83	0.36	0	884	1157	1044	981	868	805	1101	925	99	279	500	0	1	1	19712667	190	-0.74	1.03	12	0.37	-1294.00	933.00	2555	20230621	-62.27	837	20240307	15.17	1975	-51.19	20240105	837	15.17	20240307	2555	-62.27	20230621	837	15.17	20240307	0.00	N	023790	500	98 억		70961	N	N	0	N	00	N
83	20240614	150305	51	100.00	KOSDAQ		금속	N	N	N	N		N	961	29	2	3.11	63629573	66457	10.08	932	1000	923	1211	653	932	957.45	0.36	0	1061	1157	1044	981	868	805	1101	925	99	279	500	0	1	1	19712667	189	-0.74	1.03	12	0.34	-1294.00	933.00	2555	20230621	-62.39	837	20240307	14.81	1975	-51.34	20240105	837	14.81	20240307	2555	-62.39	20230621	837	14.81	20240307	0.00	N	023790	500	98 억		70961	N	N	0	N	00	N
84	20240614	140305	51	100.00	KOSDAQ		금속	N	N	N	N		N	964	32	2	3.43	59177981	61790	9.37	932	1000	923	1211	653	932	957.73	0.36	0	1554	1157	1044	981	868	805	1101	925	99	279	500	0	1	1	19712667	190	-0.74	1.03	12	0.31	-1294.00	933.00	2555	20230621	-62.27	837	20240307	15.17	1975	-51.19	20240105	837	15.17	20240307	2555	-62.27	20230621	837	15.17	20240307	0.00	N	023790	500	98 억		70961	N	N	0	N	00	N
85	20240614	130305	51	100.00	KOSDAQ		금속	N	N	N	N		N	964	32	2	3.43	46808937	48807	7.40	932	1000	923	1211	653	932	959.06	0.36	0	1436	1157	1044	981	868	805	1101	925	99	279	500	0	1	1	19712667	190	-0.74	1.03	12	0.25	-1294.00	933.00	2555	20230621	-62.27	837	20240307	15.17	1975	-51.19	20240105	837	15.17	20240307	2555	-62.27	20230621	837	15.17	20240307	0.00	N	023790	500	98 억		70961	N	N	0	N	00	N
86	20240614	120307	51	100.00	KOSDAQ		금속	N	N	N	N		N	957	25	2	2.68	44408335	46313	7.02	932	1000	923	1211	653	932	958.87	0.36	0	1595	1157	1044	981	868	805	1101	925	99	279	500	0	1	1	19712667	189	-0.74	1.03	12	0.23	-1294.00	933.00	2555	20230621	-62.54	837	20240307	14.34	1975	-51.54	20240105	837	14.34	20240307	2555	-62.54	20230621	837	14.34	20240307	0.00	N	023790	500	98 억		70961	N	N	0	N	00	N
87	20240614	110325	51	100.00	KOSDAQ		금속	N	N	N	N		N	974	42	2	4.51	42475453	44296	6.72	932	1000	923	1211	653	932	958.90	0.36	0	413	1157	1044	981	868	805	1101	925	99	279	500	0	1	1	19712667	192	-0.75	1.04	12	0.22	-1294.00	933.00	2555	20230621	-61.88	837	20240307	16.37	1975	-50.68	20240105	837	16.37	20240307	2555	-61.88	20230621	837	16.37	20240307	0.00	N	023790	500	98 억		70961	N	N	0	N	00	N
88	20240614	100325	51	100.00	KOSDAQ		금속	N	N	N	N		N	981	49	2	5.26	36919293	38559	5.85	932	1000	923	1211	653	932	957.48	0.36	0	146	1157	1044	981	868	805	1101	925	99	279	500	0	1	1	19712667	193	-0.76	1.05	12	0.20	-1294.00	933.00	2555	20230621	-61.60	837	20240307	17.20	1975	-50.33	20240105	837	17.20	20240307	2555	-61.60	20230621	837	17.20	20240307	0.00	N	023790	500	98 억		70961	N	N	0	N	00	N
89	20240614	090327	51	100.00	KOSDAQ		금속	N	N	N	N		N	930	-2	5	-0.21	314950	338	0.05	932	932	924	1211	653	932	931.80	0.36	0	-22	1157	1044	981	868	805	1101	925	99	279	500	0	1	1	19712667	183	-0.72	1.00	12	0.00	-1294.00	933.00	2555	20230621	-63.60	837	20240307	11.11	1975	-52.91	20240105	837	11.11	20240307	2555	-63.60	20230621	837	11.11	20240307	0.00	N	023790	500	98 억		70961	N	N	0	N	00	N
90	20240613	160323	51	100.00	KOSDAQ		금속	N	N	N	N		N	932	7	2	0.76	652189950	658331	1901.54	918	1094	918	1202	648	925	990.67	0.54	0	-36347	957	940	922	905	887	949	914	99	277	500	0	1	1	19712667	184	-0.72	1.00	12	3.34	-1294.00	933.00	2555	20230621	-63.52	837	20240307	11.35	1975	-52.81	20240105	837	11.35	20240307	2555	-63.52	20230621	837	11.35	20240307	0.00	N	023790	500	98 억		107308	N	N	0	N	00	N
91	20240613	150329	51	100.00	KOSDAQ		금속	N	N	N	N		N	941	16	2	1.73	650893575	656946	1897.54	918	1094	918	1202	648	925	990.79	0.54	0	-36106	957	940	922	905	887	949	914	99	277	500	0	1	1	19712667	185	-0.73	1.01	12	3.33	-1294.00	933.00	2555	20230621	-63.17	837	20240307	12.43	1975	-52.35	20240105	837	12.43	20240307	2555	-63.17	20230621	837	12.43	20240307	0.00	N	023790	500	98 억		107308	N	N	0	N	00	N
92	20240613	140324	51	100.00	KOSDAQ		금속	N	N	N	N		N	925	0	3	0.00	568786184	571076	1649.51	918	1094	918	1202	648	925	995.99	0.54	0	-33190	957	940	922	905	887	949	914	99	277	500	0	1	1	19712667	182	-0.71	0.99	12	2.90	-1294.00	933.00	2555	20230621	-63.80	837	20240307	10.51	1975	-53.16	20240105	837	10.51	20240307	2555	-63.80	20230621	837	10.51	20240307	0.00	N	023790	500	98 억		107308	N	N	0	N	00	N
93	20240613	130326	51	100.00	KOSDAQ		금속	N	N	N	N		N	938	13	2	1.41	478106763	473622	1368.02	918	1094	918	1202	648	925	1009.47	0.54	0	-33785	957	940	922	905	887	949	914	99	277	500	0	1	1	19712667	185	-0.72	1.01	12	2.40	-1294.00	933.00	2555	20230621	-63.29	837	20240307	12.07	1975	-52.51	20240105	837	12.07	20240307	2555	-63.29	20230621	837	12.07	20240307	0.00	N	023790	500	98 억		107308	N	N	0	N	00	N
94	20240613	120325	51	100.00	KOSDAQ		금속	N	N	N	N		N	922	-3	5	-0.32	14376278	15572	44.98	918	933	918	1202	648	925	923.21	0.54	0	-971	957	940	922	905	887	949	914	99	277	500	0	1	1	19712667	182	-0.71	0.99	12	0.08	-1294.00	933.00	2555	20230621	-63.91	837	20240307	10.16	1975	-53.32	20240105	837	10.16	20240307	2555	-63.91	20230621	837	10.16	20240307	0.00	N	023790	500	98 억		107308	N	N	0	N	00	N
95	20240613	110322	51	100.00	KOSDAQ		금속	N	N	N	N		N	924	-1	5	-0.11	10050016	10872	31.40	918	933	918	1202	648	925	924.39	0.54	0	-634	957	940	922	905	887	949	914	99	277	500	0	1	1	19712667	182	-0.71	0.99	12	0.06	-1294.00	933.00	2555	20230621	-63.84	837	20240307	10.39	1975	-53.22	20240105	837	10.39	20240307	2555	-63.84	20230621	837	10.39	20240307	0.00	N	023790	500	98 억		107308	N	N	0	N	00	N
96	20240613	100323	51	100.00	KOSDAQ		금속	N	N	N	N		N	922	-3	5	-0.32	8493838	9187	26.54	918	933	918	1202	648	925	924.55	0.54	0	-196	957	940	922	905	887	949	914	99	277	500	0	1	1	19712667	182	-0.71	0.99	12	0.05	-1294.00	933.00	2555	20230621	-63.91	837	20240307	10.16	1975	-53.32	20240105	837	10.16	20240307	2555	-63.91	20230621	837	10.16	20240307	0.00	N	023790	500	98 억		107308	N	N	0	N	00	N
97	20240613	090326	51	100.00	KOSDAQ		금속	N	N	N	N		N	930	5	2	0.54	3694	4	0.01	918	930	918	1202	648	925	923.50	0.54	0	0	957	940	922	905	887	949	914	99	277	500	0	1	1	19712667	183	-0.72	1.00	12	0.00	-1294.00	933.00	2555	20230621	-63.60	837	20240307	11.11	1975	-52.91	20240105	837	11.11	20240307	2555	-63.60	20230621	837	11.11	20240307	0.00	N	023790	500	98 억		107308	N	N	0	N	00	N
98	20240612	160320	51	100.00	KOSDAQ		금속	N	N	N	N		N	925	10	2	1.09	31721751	34621	66.54	915	939	904	1189	641	915	916.26	0.55	0	-1836	976	945	930	899	884	938	892	99	274	500	0	1	1	19712667	182	-0.71	0.99	12	0.18	-1294.00	933.00	2555	20230621	-63.80	837	20240307	10.51	1975	-53.16	20240105	837	10.51	20240307	2555	-63.80	20230621	837	10.51	20240307	0.00	N	023790	500	98 억		108962	N	N	0	N	00	N
99	20240612	150327	51	100.00	KOSDAQ		금속	N	N	N	N		N	920	5	2	0.55	30941493	33776	64.91	915	939	904	1189	641	915	916.08	0.55	0	-1185	976	945	930	899	884	938	892	99	274	500	0	1	1	19712667	181	-0.71	0.99	12	0.17	-1294.00	933.00	2555	20230621	-63.99	837	20240307	9.92	1975	-53.42	20240105	837	9.92	20240307	2555	-63.99	20230621	837	9.92	20240307	0.00	N	023790	500	98 억		108962	N	N	0	N	00	N
100	20240612	140322	51	100.00	KOSDAQ		금속	N	N	N	N		N	935	20	2	2.19	30352386	33141	63.69	915	939	904	1189	641	915	915.86	0.55	0	-985	976	945	930	899	884	938	892	99	274	500	0	1	1	19712667	184	-0.72	1.00	12	0.17	-1294.00	933.00	2555	20230621	-63.41	837	20240307	11.71	1975	-52.66	20240105	837	11.71	20240307	2555	-63.41	20230621	837	11.71	20240307	0.00	N	023790	500	98 억		108962	N	N	0	N	00	N
101	20240612	130321	51	100.00	KOSDAQ		금속	N	N	N	N		N	939	24	2	2.62	24652247	26927	51.75	915	939	905	1189	641	915	915.52	0.55	0	-337	976	945	930	899	884	938	892	99	274	500	0	1	1	19712667	185	-0.73	1.01	12	0.14	-1294.00	933.00	2555	20230621	-63.25	837	20240307	12.19	1975	-52.46	20240105	837	12.19	20240307	2555	-63.25	20230621	837	12.19	20240307	0.00	N	023790	500	98 억		108962	N	N	0	N	00	N
102	20240612	120322	51	100.00	KOSDAQ		금속	N	N	N	N		N	926	11	2	1.20	20736487	22713	43.65	915	930	905	1189	641	915	912.98	0.55	0	-1222	976	945	930	899	884	938	892	99	274	500	0	1	1	19712667	183	-0.72	0.99	12	0.12	-1294.00	933.00	2555	20230621	-63.76	837	20240307	10.63	1975	-53.11	20240105	837	10.63	20240307	2555	-63.76	20230621	837	10.63	20240307	0.00	N	023790	500	98 억		108962	N	N	0	N	00	N
103	20240612	110321	51	100.00	KOSDAQ		금속	N	N	N	N		N	921	6	2	0.66	17314544	19019	36.55	915	930	905	1189	641	915	910.38	0.55	0	117	976	945	930	899	884	938	892	99	274	500	0	1	1	19712667	182	-0.71	0.99	12	0.10	-1294.00	933.00	2555	20230621	-63.95	837	20240307	10.04	1975	-53.37	20240105	837	10.04	20240307	2555	-63.95	20230621	837	10.04	20240307	0.00	N	023790	500	98 억		108962	N	N	0	N	00	N
104	20240612	100321	51	100.00	KOSDAQ		금속	N	N	N	N		N	920	5	2	0.55	16229334	17839	34.28	915	930	905	1189	641	915	909.77	0.55	0	740	976	945	930	899	884	938	892	99	274	500	0	1	1	19712667	181	-0.71	0.99	12	0.09	-1294.00	933.00	2555	20230621	-63.99	837	20240307	9.92	1975	-53.42	20240105	837	9.92	20240307	2555	-63.99	20230621	837	9.92	20240307	0.00	N	023790	500	98 억		108962	N	N	0	N	00	N
105	20240612	090321	51	100.00	KOSDAQ		금속	N	N	N	N		N	924	9	2	0.98	173891	190	0.37	915	924	915	1189	641	915	915.22	0.55	0	-182	976	945	930	899	884	938	892	99	274	500	0	1	1	19712667	182	-0.71	0.99	12	0.00	-1294.00	933.00	2555	20230621	-63.84	837	20240307	10.39	1975	-53.22	20240105	837	10.39	20240307	2555	-63.84	20230621	837	10.39	20240307	0.00	N	023790	500	98 억		108962	N	N	0	N	00	N
106	20240610	160318	51	100.00	KOSDAQ		금속	N	N	N	N		N	962	29	2	3.11	36618664	38998	137.05	933	988	910	1212	654	933	938.99	0.58	0	-2443	949	941	931	923	913	936	918	99	279	500	0	1	1	19712667	190	-0.74	1.03	12	0.20	-1294.00	933.00	2555	20230621	-62.35	837	20240307	14.93	1975	-51.29	20240105	837	14.93	20240307	2555	-62.35	20230621	837	14.93	20240307	0.00	N	023790	500	98 억		113992	N	N	0	N	00	N
107	20240610	150321	51	100.00	KOSDAQ		금속	N	N	N	N		N	963	30	2	3.22	35780780	38126	133.99	933	988	910	1212	654	933	938.49	0.58	0	-1611	949	941	931	923	913	936	918	99	279	500	0	1	1	19712667	190	-0.74	1.03	12	0.19	-1294.00	933.00	2555	20230621	-62.31	837	20240307	15.05	1975	-51.24	20240105	837	15.05	20240307	2555	-62.31	20230621	837	15.05	20240307	0.00	N	023790	500	98 억		113992	N	N	0	N	00	N
108	20240610	140320	51	100.00	KOSDAQ		금속	N	N	N	N		N	939	6	2	0.64	24561735	26359	92.63	933	945	910	1212	654	933	931.82	0.58	0	-684	949	941	931	923	913	936	918	99	279	500	0	1	1	19712667	185	-0.73	1.01	12	0.13	-1294.00	933.00	2555	20230621	-63.25	837	20240307	12.19	1975	-52.46	20240105	837	12.19	20240307	2555	-63.25	20230621	837	12.19	20240307	0.00	N	023790	500	98 억		113992	N	N	0	N	00	N
109	20240610	130320	51	100.00	KOSDAQ		금속	N	N	N	N		N	932	-1	5	-0.11	17324333	18571	65.26	933	945	910	1212	654	933	932.87	0.58	0	-165	949	941	931	923	913	936	918	99	279	500	0	1	1	19712667	184	-0.72	1.00	12	0.09	-1294.00	933.00	2555	20230621	-63.52	837	20240307	11.35	1975	-52.81	20240105	837	11.35	20240307	2555	-63.52	20230621	837	11.35	20240307	0.00	N	023790	500	98 억		113992	N	N	0	N	00	N
110	20240610	120319	51	100.00	KOSDAQ		금속	N	N	N	N		N	928	-5	5	-0.54	16882708	18096	63.60	933	945	910	1212	654	933	932.95	0.58	0	310	949	941	931	923	913	936	918	99	279	500	0	1	1	19712667	183	-0.72	0.99	12	0.09	-1294.00	933.00	2555	20230621	-63.68	837	20240307	10.87	1975	-53.01	20240105	837	10.87	20240307	2555	-63.68	20230621	837	10.87	20240307	0.00	N	023790	500	98 억		113992	N	N	0	N	00	N
111	20240610	110321	51	100.00	KOSDAQ		금속	N	N	N	N		N	928	-5	5	-0.54	14445786	15470	54.37	933	945	910	1212	654	933	933.79	0.58	0	146	949	941	931	923	913	936	918	99	279	500	0	1	1	19712667	183	-0.72	0.99	12	0.08	-1294.00	933.00	2555	20230621	-63.68	837	20240307	10.87	1975	-53.01	20240105	837	10.87	20240307	2555	-63.68	20230621	837	10.87	20240307	0.00	N	023790	500	98 억		113992	N	N	0	N	00	N
112	20240610	100321	51	100.00	KOSDAQ		금속	N	N	N	N		N	944	11	2	1.18	7098065	7610	26.74	933	945	910	1212	654	933	932.73	0.58	0	-428	949	941	931	923	913	936	918	99	279	500	0	1	1	19712667	186	-0.73	1.01	12	0.04	-1294.00	933.00	2555	20230621	-63.05	837	20240307	12.78	1975	-52.20	20240105	837	12.78	20240307	2555	-63.05	20230621	837	12.78	20240307	0.00	N	023790	500	98 억		113992	N	N	0	N	00	N
113	20240610	090325	51	100.00	KOSDAQ		금속	N	N	N	N		N	933	0	3	0.00	35454	38	0.13	933	933	933	1212	654	933	933.00	0.58	0	21	949	941	931	923	913	936	918	99	279	500	0	1	1	19712667	184	-0.72	1.00	12	0.00	-1294.00	933.00	2555	20230621	-63.48	837	20240307	11.47	1975	-52.76	20240105	837	11.47	20240307	2555	-63.48	20230621	837	11.47	20240307	0.00	N	023790	500	98 억		113992	N	N	0	N	00	N
114	20240607	160328	51	100.00	KOSDAQ		금속	N	N	N	N		N	933	-6	5	-0.64	26488016	28455	284.07	939	939	921	1220	658	939	930.87	0.60	0	-5140	952	945	933	926	914	949	930	99	281	500	0	1	1	19712667	184	-0.72	1.00	12	0.14	-1294.00	933.00	2555	20230621	-63.48	837	20240307	11.47	1975	-52.76	20240105	837	11.47	20240307	2555	-63.48	20230621	837	11.47	20240307	0.00	N	023790	500	98 억		119132	N	N	0	N	00	N
115	20240607	150331	51	100.00	KOSDAQ		금속	N	N	N	N		N	927	-12	5	-1.28	20453075	21976	219.39	939	939	921	1220	658	939	930.70	0.60	0	-4914	952	945	933	926	914	949	930	99	281	500	0	1	1	19712667	183	-0.72	0.99	12	0.11	-1294.00	933.00	2555	20230621	-63.72	837	20240307	10.75	1975	-53.06	20240105	837	10.75	20240307	2555	-63.72	20230621	837	10.75	20240307	0.00	N	023790	500	98 억		119132	N	N	0	N	00	N
116	20240607	140329	51	100.00	KOSDAQ		금속	N	N	N	N		N	935	-4	5	-0.43	18490091	19867	198.33	939	939	921	1220	658	939	930.69	0.60	0	-3070	952	945	933	926	914	949	930	99	281	500	0	1	1	19712667	184	-0.72	1.00	12	0.10	-1294.00	933.00	2555	20230621	-63.41	837	20240307	11.71	1975	-52.66	20240105	837	11.71	20240307	2555	-63.41	20230621	837	11.71	20240307	0.00	N	023790	500	98 억		119132	N	N	0	N	00	N
117	20240607	130329	51	100.00	KOSDAQ		금속	N	N	N	N		N	923	-16	5	-1.70	17601580	18912	188.80	939	939	921	1220	658	939	930.71	0.60	0	-2401	952	945	933	926	914	949	930	99	281	500	0	1	1	19712667	182	-0.71	0.99	12	0.10	-1294.00	933.00	2555	20230621	-63.87	837	20240307	10.27	1975	-53.27	20240105	837	10.27	20240307	2555	-63.87	20230621	837	10.27	20240307	0.00	N	023790	500	98 억		119132	N	N	0	N	00	N
118	20240607	120329	51	100.00	KOSDAQ		금속	N	N	N	N		N	934	-5	5	-0.53	12347895	13240	132.18	939	939	924	1220	658	939	932.62	0.60	0	-2252	952	945	933	926	914	949	930	99	281	500	0	1	1	19712667	184	-0.72	1.00	12	0.07	-1294.00	933.00	2555	20230621	-63.44	837	20240307	11.59	1975	-52.71	20240105	837	11.59	20240307	2555	-63.44	20230621	837	11.59	20240307	0.00	N	023790	500	98 억		119132	N	N	0	N	00	N
119	20240607	110329	51	100.00	KOSDAQ		금속	N	N	N	N		N	934	-5	5	-0.53	9049558	9702	96.86	939	939	924	1220	658	939	932.75	0.60	0	-1743	952	945	933	926	914	949	930	99	281	500	0	1	1	19712667	184	-0.72	1.00	12	0.05	-1294.00	933.00	2555	20230621	-63.44	837	20240307	11.59	1975	-52.71	20240105	837	11.59	20240307	2555	-63.44	20230621	837	11.59	20240307	0.00	N	023790	500	98 억		119132	N	N	0	N	00	N
120	20240607	100329	51	100.00	KOSDAQ		금속	N	N	N	N		N	935	-4	5	-0.43	6192253	6629	66.18	939	939	924	1220	658	939	934.12	0.60	0	39	952	945	933	926	914	949	930	99	281	500	0	1	1	19712667	184	-0.72	1.00	12	0.03	-1294.00	933.00	2555	20230621	-63.41	837	20240307	11.71	1975	-52.66	20240105	837	11.71	20240307	2555	-63.41	20230621	837	11.71	20240307	0.00	N	023790	500	98 억		119132	N	N	0	N	00	N
121	20240607	090325	51	100.00	KOSDAQ		금속	N	N	N	N		N	939	0	3	0.00	2017911	2149	21.45	939	939	939	1220	658	939	939.00	0.60	0	-18	952	945	933	926	914	949	930	99	281	500	0	1	1	19712667	185	-0.73	1.01	12	0.01	-1294.00	933.00	2555	20230621	-63.25	837	20240307	12.19	1975	-52.46	20240105	837	12.19	20240307	2555	-63.25	20230621	837	12.19	20240307	0.00	N	023790	500	98 억		119132	N	N	0	N	00	N
122	20240605	160325	51	100.00	KOSDAQ		금속	N	N	N	N		N	939	9	2	0.97	9293632	10009	49.01	930	940	921	1209	651	930	928.53	0.63	0	-4241	943	936	928	921	913	932	917	99	279	500	0	1	1	19712667	185	-0.73	1.01	12	0.05	-1294.00	933.00	2555	20230621	-63.25	837	20240307	12.19	1975	-52.46	20240105	837	12.19	20240307	2555	-63.25	20230621	837	12.19	20240307	0.00	N	023790	500	98 억		123373	N	N	0	N	00	N
123	20240605	150325	51	100.00	KOSDAQ		금속	N	N	N	N		N	931	1	2	0.11	8120099	8752	42.85	930	933	921	1209	651	930	927.80	0.63	0	-4009	943	936	928	921	913	932	917	99	279	500	0	1	1	19712667	184	-0.72	1.00	12	0.04	-1294.00	933.00	2555	20230621	-63.56	837	20240307	11.23	1975	-52.86	20240105	837	11.23	20240307	2555	-63.56	20230621	837	11.23	20240307	0.00	N	023790	500	98 억		123373	N	N	0	N	00	N
124	20240605	140325	51	100.00	KOSDAQ		금속	N	N	N	N		N	931	1	2	0.11	7219382	7782	38.10	930	933	921	1209	651	930	927.70	0.63	0	-3598	943	936	928	921	913	932	917	99	279	500	0	1	1	19712667	184	-0.72	1.00	12	0.04	-1294.00	933.00	2555	20230621	-63.56	837	20240307	11.23	1975	-52.86	20240105	837	11.23	20240307	2555	-63.56	20230621	837	11.23	20240307	0.00	N	023790	500	98 억		123373	N	N	0	N	00	N
125	20240605	130327	51	100.00	KOSDAQ		금속	N	N	N	N		N	926	-4	5	-0.43	4326538	4670	22.87	930	933	921	1209	651	930	926.45	0.63	0	-2982	943	936	928	921	913	932	917	99	279	500	0	1	1	19712667	183	-0.72	0.99	12	0.02	-1294.00	933.00	2555	20230621	-63.76	837	20240307	10.63	1975	-53.11	20240105	837	10.63	20240307	2555	-63.76	20230621	837	10.63	20240307	0.00	N	023790	500	98 억		123373	N	N	0	N	00	N
126	20240605	120325	51	100.00	KOSDAQ		금속	N	N	N	N		N	929	-1	5	-0.11	3773887	4071	19.93	930	933	922	1209	651	930	927.02	0.63	0	-2593	943	936	928	921	913	932	917	99	279	500	0	1	1	19712667	183	-0.72	1.00	12	0.02	-1294.00	933.00	2555	20230621	-63.64	837	20240307	10.99	1975	-52.96	20240105	837	10.99	20240307	2555	-63.64	20230621	837	10.99	20240307	0.00	N	023790	500	98 억		123373	N	N	0	N	00	N
127	20240605	110327	51	100.00	KOSDAQ		금속	N	N	N	N		N	929	-1	5	-0.11	3466122	3738	18.30	930	933	923	1209	651	930	927.27	0.63	0	-2264	943	936	928	921	913	932	917	99	279	500	0	1	1	19712667	183	-0.72	1.00	12	0.02	-1294.00	933.00	2555	20230621	-63.64	837	20240307	10.99	1975	-52.96	20240105	837	10.99	20240307	2555	-63.64	20230621	837	10.99	20240307	0.00	N	023790	500	98 억		123373	N	N	0	N	00	N
128	20240605	100327	51	100.00	KOSDAQ		금속	N	N	N	N		N	925	-5	5	-0.54	2351059	2533	12.40	930	933	923	1209	651	930	928.17	0.63	0	-2121	943	936	928	921	913	932	917	99	279	500	0	1	1	19712667	182	-0.71	0.99	12	0.01	-1294.00	933.00	2555	20230621	-63.80	837	20240307	10.51	1975	-53.16	20240105	837	10.51	20240307	2555	-63.80	20230621	837	10.51	20240307	0.00	N	023790	500	98 억		123373	N	N	0	N	00	N
129	20240605	090326	51	100.00	KOSDAQ		금속	N	N	N	N		N	930	0	3	0.00	36273	39	0.19	930	931	930	1209	651	930	930.08	0.63	0	-34	943	936	928	921	913	932	917	99	279	500	0	1	1	19712667	183	-0.72	1.00	12	0.00	-1294.00	933.00	2555	20230621	-63.60	837	20240307	11.11	1975	-52.91	20240105	837	11.11	20240307	2555	-63.60	20230621	837	11.11	20240307	0.00	N	023790	500	98 억		123373	N	N	0	N	00	N
130	20240604	160323	51	100.00	KOSDAQ		금속	N	N	N	N		N	930	-1	5	-0.11	18886634	20419	97.51	931	935	920	1210	652	931	924.95	0.64	0	-2097	947	939	927	919	907	941	921	99	279	500	0	1	1	19712667	183	-0.72	1.00	12	0.10	-1294.00	933.00	2555	20230621	-63.60	837	20240307	11.11	1975	-52.91	20240105	837	11.11	20240307	2555	-63.60	20230621	837	11.11	20240307	0.00	N	023790	500	98 억		125470	N	N	0	N	00	N
131	20240604	150324	51	100.00	KOSDAQ		금속	N	N	N	N		N	922	-9	5	-0.97	17955607	19411	92.69	931	935	920	1210	652	931	925.02	0.64	0	-1352	947	939	927	919	907	941	921	99	279	500	0	1	1	19712667	182	-0.71	0.99	12	0.10	-1294.00	933.00	2555	20230621	-63.91	837	20240307	10.16	1975	-53.32	20240105	837	10.16	20240307	2555	-63.91	20230621	837	10.16	20240307	0.00	N	023790	500	98 억		125470	N	N	0	N	00	N
132	20240604	140325	51	100.00	KOSDAQ		금속	N	N	N	N		N	923	-8	5	-0.86	17238673	18633	88.98	931	935	920	1210	652	931	925.17	0.64	0	-710	947	939	927	919	907	941	921	99	279	500	0	1	1	19712667	182	-0.71	0.99	12	0.09	-1294.00	933.00	2555	20230621	-63.87	837	20240307	10.27	1975	-53.27	20240105	837	10.27	20240307	2555	-63.87	20230621	837	10.27	20240307	0.00	N	023790	500	98 억		125470	N	N	0	N	00	N
133	20240604	130323	51	100.00	KOSDAQ		금속	N	N	N	N		N	930	-1	5	-0.11	15006293	16211	77.41	931	935	920	1210	652	931	925.69	0.64	0	-401	947	939	927	919	907	941	921	99	279	500	0	1	1	19712667	183	-0.72	1.00	12	0.08	-1294.00	933.00	2555	20230621	-63.60	837	20240307	11.11	1975	-52.91	20240105	837	11.11	20240307	2555	-63.60	20230621	837	11.11	20240307	0.00	N	023790	500	98 억		125470	N	N	0	N	00	N
134	20240604	120322	51	100.00	KOSDAQ		금속	N	N	N	N		N	920	-11	5	-1.18	13925824	15049	71.86	931	935	920	1210	652	931	925.37	0.64	0	275	947	939	927	919	907	941	921	99	279	500	0	1	1	19712667	181	-0.71	0.99	12	0.08	-1294.00	933.00	2555	20230621	-63.99	837	20240307	9.92	1975	-53.42	20240105	837	9.92	20240307	2555	-63.99	20230621	837	9.92	20240307	0.00	N	023790	500	98 억		125470	N	N	0	N	00	N
135	20240604	110322	51	100.00	KOSDAQ		금속	N	N	N	N		N	928	-3	5	-0.32	7895794	8507	40.62	931	935	925	1210	652	931	928.15	0.64	0	-361	947	939	927	919	907	941	921	99	279	500	0	1	1	19712667	183	-0.72	0.99	12	0.04	-1294.00	933.00	2555	20230621	-63.68	837	20240307	10.87	1975	-53.01	20240105	837	10.87	20240307	2555	-63.68	20230621	837	10.87	20240307	0.00	N	023790	500	98 억		125470	N	N	0	N	00	N
136	20240604	100322	51	100.00	KOSDAQ		금속	N	N	N	N		N	925	-6	5	-0.64	2934071	3160	15.09	931	935	925	1210	652	931	928.50	0.64	0	-44	947	939	927	919	907	941	921	99	279	500	0	1	1	19712667	182	-0.71	0.99	12	0.02	-1294.00	933.00	2555	20230621	-63.80	837	20240307	10.51	1975	-53.16	20240105	837	10.51	20240307	2555	-63.80	20230621	837	10.51	20240307	0.00	N	023790	500	98 억		125470	N	N	0	N	00	N
137	20240604	090325	51	100.00	KOSDAQ		금속	N	N	N	N		N	931	0	3	0.00	592116	636	3.04	931	931	931	1210	652	931	931.00	0.64	0	-85	947	939	927	919	907	941	921	99	279	500	0	1	1	19712667	184	-0.72	1.00	12	0.00	-1294.00	933.00	2555	20230621	-63.56	837	20240307	11.23	1975	-52.86	20240105	837	11.23	20240307	2555	-63.56	20230621	837	11.23	20240307	0.00	N	023790	500	98 억		125470	N	N	0	N	00	N
138	20240603	160321	51	100.00	KOSDAQ		금속	N	N	N	N		N	931	0	3	0.00	19361299	20941	108.38	931	935	915	1210	652	931	924.56	0.65	0	-2897	958	944	932	918	906	951	925	99	279	500	0	1	1	19712667	184	-0.72	1.00	12	0.11	-1294.00	933.00	2555	20230621	-63.56	837	20240307	11.23	1975	-52.86	20240105	837	11.23	20240307	2555	-63.56	20230621	837	11.23	20240307	0.00	N	023790	500	98 억		128367	N	N	0	N	00	N
139	20240603	150321	51	100.00	KOSDAQ		금속	N	N	N	N		N	927	-4	5	-0.43	17956893	19428	100.55	931	935	915	1210	652	931	924.28	0.65	0	-2588	958	944	932	918	906	951	925	99	279	500	0	1	1	19712667	183	-0.72	0.99	12	0.10	-1294.00	933.00	2555	20230621	-63.72	837	20240307	10.75	1975	-53.06	20240105	837	10.75	20240307	2555	-63.72	20230621	837	10.75	20240307	0.00	N	023790	500	98 억		128367	N	N	0	N	00	N
140	20240603	140321	51	100.00	KOSDAQ		금속	N	N	N	N		N	931	0	3	0.00	16710081	18084	93.59	931	935	915	1210	652	931	924.03	0.65	0	-2289	958	944	932	918	906	951	925	99	279	500	0	1	1	19712667	184	-0.72	1.00	12	0.09	-1294.00	933.00	2555	20230621	-63.56	837	20240307	11.23	1975	-52.86	20240105	837	11.23	20240307	2555	-63.56	20230621	837	11.23	20240307	0.00	N	023790	500	98 억		128367	N	N	0	N	00	N
141	20240603	130321	51	100.00	KOSDAQ		금속	N	N	N	N		N	934	3	2	0.32	14755531	15985	82.73	931	935	915	1210	652	931	923.09	0.65	0	-1425	958	944	932	918	906	951	925	99	279	500	0	1	1	19712667	184	-0.72	1.00	12	0.08	-1294.00	933.00	2555	20230621	-63.44	837	20240307	11.59	1975	-52.71	20240105	837	11.59	20240307	2555	-63.44	20230621	837	11.59	20240307	0.00	N	023790	500	98 억		128367	N	N	0	N	00	N
142	20240603	120321	51	100.00	KOSDAQ		금속	N	N	N	N		N	935	4	2	0.43	14166461	15353	79.46	931	935	915	1210	652	931	922.72	0.65	0	-908	958	944	932	918	906	951	925	99	279	500	0	1	1	19712667	184	-0.72	1.00	12	0.08	-1294.00	933.00	2555	20230621	-63.41	837	20240307	11.71	1975	-52.66	20240105	837	11.71	20240307	2555	-63.41	20230621	837	11.71	20240307	0.00	N	023790	500	98 억		128367	N	N	0	N	00	N
143	20240603	110318	51	100.00	KOSDAQ		금속	N	N	N	N		N	931	0	3	0.00	12941228	14035	72.64	931	934	915	1210	652	931	922.07	0.65	0	-601	958	944	932	918	906	951	925	99	279	500	0	1	1	19712667	184	-0.72	1.00	12	0.07	-1294.00	933.00	2555	20230621	-63.56	837	20240307	11.23	1975	-52.86	20240105	837	11.23	20240307	2555	-63.56	20230621	837	11.23	20240307	0.00	N	023790	500	98 억		128367	N	N	0	N	00	N
144	20240603	100318	51	100.00	KOSDAQ		금속	N	N	N	N		N	931	0	3	0.00	6398179	6914	35.78	931	934	923	1210	652	931	925.39	0.65	0	-473	958	944	932	918	906	951	925	99	279	500	0	1	1	19712667	184	-0.72	1.00	12	0.04	-1294.00	933.00	2555	20230621	-63.56	837	20240307	11.23	1975	-52.86	20240105	837	11.23	20240307	2555	-63.56	20230621	837	11.23	20240307	0.00	N	023790	500	98 억		128367	N	N	0	N	00	N
145	20240603	090317	51	100.00	KOSDAQ		금속	N	N	N	N		N	931	0	3	0.00	39102	42	0.22	931	931	931	1210	652	931	931.00	0.65	0	-16	958	944	932	918	906	951	925	99	279	500	0	1	1	19712667	184	-0.72	1.00	12	0.00	-1294.00	933.00	2555	20230621	-63.56	837	20240307	11.23	1975	-52.86	20240105	837	11.23	20240307	2555	-63.56	20230621	837	11.23	20240307	0.00	N	023790	500	98 억		128367	N	N	0	N	00	N