KissMeData/053260/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	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	20	2	0.40	131741760	26034	70.25	5050	5130	5010	6520	3520	5020	5060.37	0.19	0	3140	5140	5080	5030	4970	4920	5055	4945	99	1500	500	3510	10	1	18720000	943	20.74	0.70	12	0.14	243.00	7220.00	7570	20230626	-33.42	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7260	-30.58	20230628	4910	2.65	20240126	1.54	N	053260	500	98 억		34648	N	N	0	N	00	N
3	20240628	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	20	2	0.40	127378590	25167	67.91	5050	5130	5010	6520	3520	5020	5061.33	0.19	0	3237	5140	5080	5030	4970	4920	5055	4945	99	1500	500	3510	10	1	18720000	943	20.74	0.70	12	0.13	243.00	7220.00	7570	20230626	-33.42	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7260	-30.58	20230628	4910	2.65	20240126	1.54	N	053260	500	98 억		34648	N	N	0	N	00	N
4	20240628	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	20	2	0.40	118789710	23461	63.31	5050	5130	5010	6520	3520	5020	5063.28	0.19	0	3702	5140	5080	5030	4970	4920	5055	4945	99	1500	500	3510	10	1	18720000	943	20.74	0.70	12	0.13	243.00	7220.00	7570	20230626	-33.42	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7260	-30.58	20230628	4910	2.65	20240126	1.54	N	053260	500	98 억		34648	N	N	0	N	00	N
5	20240628	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	20	2	0.40	111179300	21948	59.23	5050	5130	5010	6520	3520	5020	5065.58	0.19	0	3702	5140	5080	5030	4970	4920	5055	4945	99	1500	500	3510	10	1	18720000	943	20.74	0.70	12	0.12	243.00	7220.00	7570	20230626	-33.42	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7260	-30.58	20230628	4910	2.65	20240126	1.54	N	053260	500	98 억		34648	N	N	0	N	00	N
6	20240628	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	30	2	0.60	110598800	21833	58.92	5050	5130	5010	6520	3520	5020	5065.67	0.19	0	3702	5140	5080	5030	4970	4920	5055	4945	99	1500	500	3510	10	1	18720000	945	20.78	0.70	12	0.12	243.00	7220.00	7570	20230626	-33.29	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7260	-30.44	20230628	4910	2.85	20240126	1.54	N	053260	500	98 억		34648	N	N	0	N	00	N
7	20240628	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-10	5	-0.20	107141950	21146	57.06	5050	5130	5010	6520	3520	5020	5066.77	0.19	0	3683	5140	5080	5030	4970	4920	5055	4945	99	1500	500	3510	10	1	18720000	938	20.62	0.69	12	0.11	243.00	7220.00	7570	20230626	-33.82	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7260	-30.99	20230628	4910	2.04	20240126	1.54	N	053260	500	98 억		34648	N	N	0	N	00	N
8	20240628	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	30	2	0.60	89821720	17698	47.76	5050	5130	5010	6520	3520	5020	5075.25	0.19	0	3372	5140	5080	5030	4970	4920	5055	4945	99	1500	500	3510	10	1	18720000	945	20.78	0.70	12	0.09	243.00	7220.00	7570	20230626	-33.29	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7260	-30.44	20230628	4910	2.85	20240126	1.54	N	053260	500	98 억		34648	N	N	0	N	00	N
9	20240628	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	80	2	1.59	38545000	7577	20.45	5050	5130	5050	6520	3520	5020	5087.11	0.19	0	1967	5140	5080	5030	4970	4920	5055	4945	99	1500	500	3510	10	1	18720000	955	20.99	0.71	12	0.04	243.00	7220.00	7570	20230626	-32.63	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	7260	-29.75	20230628	4910	3.87	20240126	1.54	N	053260	500	98 억		34648	N	N	0	N	00	N
10	20240627	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-50	5	-0.99	184988215	36969	305.76	5050	5090	4980	6590	3550	5070	5003.87	0.23	0	-7486	5150	5110	5070	5030	4990	5090	5010	99	1520	500	3540	10	1	18720000	940	20.66	0.70	12	0.20	243.00	7220.00	7570	20230626	-33.69	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7260	-30.85	20230628	4910	2.24	20240126	1.54	N	053260	500	98 억		42574	N	N	0	N	00	N
11	20240627	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-50	5	-0.99	182118775	36395	301.01	5050	5090	4980	6590	3550	5070	5003.95	0.23	0	-7455	5150	5110	5070	5030	4990	5090	5010	99	1520	500	3540	10	1	18720000	940	20.66	0.70	12	0.19	243.00	7220.00	7570	20230626	-33.69	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7260	-30.85	20230628	4910	2.24	20240126	1.54	N	053260	500	98 억		42574	N	N	0	N	00	N
12	20240627	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-75	5	-1.48	169373335	33845	279.92	5050	5090	4980	6590	3550	5070	5004.38	0.23	0	-7434	5150	5110	5070	5030	4990	5090	5010	99	1520	500	3540	5	1	18720000	935	20.56	0.69	12	0.18	243.00	7220.00	7570	20230626	-34.02	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7260	-31.20	20230628	4910	1.73	20240126	1.54	N	053260	500	98 억		42574	N	N	0	N	00	N
13	20240627	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-50	5	-0.99	144509415	28870	238.77	5050	5090	4980	6590	3550	5070	5005.52	0.23	0	-7105	5150	5110	5070	5030	4990	5090	5010	99	1520	500	3540	10	1	18720000	940	20.66	0.70	12	0.15	243.00	7220.00	7570	20230626	-33.69	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7260	-30.85	20230628	4910	2.24	20240126	1.54	N	053260	500	98 억		42574	N	N	0	N	00	N
14	20240627	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-50	5	-0.99	130772805	26130	216.11	5050	5090	4980	6590	3550	5070	5004.70	0.23	0	-6775	5150	5110	5070	5030	4990	5090	5010	99	1520	500	3540	10	1	18720000	940	20.66	0.70	12	0.14	243.00	7220.00	7570	20230626	-33.69	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7260	-30.85	20230628	4910	2.24	20240126	1.54	N	053260	500	98 억		42574	N	N	0	N	00	N
15	20240627	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-60	5	-1.18	121073845	24194	200.10	5050	5090	4980	6590	3550	5070	5004.29	0.23	0	-6578	5150	5110	5070	5030	4990	5090	5010	99	1520	500	3540	10	1	18720000	938	20.62	0.69	12	0.13	243.00	7220.00	7570	20230626	-33.82	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7260	-30.99	20230628	4910	2.04	20240126	1.54	N	053260	500	98 억		42574	N	N	0	N	00	N
16	20240627	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-75	5	-1.48	101829865	20344	168.26	5050	5090	4980	6590	3550	5070	5005.40	0.23	0	-4909	5150	5110	5070	5030	4990	5090	5010	99	1520	500	3540	5	1	18720000	935	20.56	0.69	12	0.11	243.00	7220.00	7570	20230626	-34.02	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7260	-31.20	20230628	4910	1.73	20240126	1.54	N	053260	500	98 억		42574	N	N	0	N	00	N
17	20240627	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	5174980	1025	8.48	5050	5070	5040	6590	3550	5070	5048.76	0.23	0	109	5150	5110	5070	5030	4990	5090	5010	99	1520	500	3540	10	1	18720000	949	20.86	0.70	12	0.01	243.00	7220.00	7570	20230626	-33.03	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	7260	-30.17	20230628	4910	3.26	20240126	1.54	N	053260	500	98 억		42574	N	N	0	N	00	N
18	20240626	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	61035400	12090	111.81	5110	5110	5030	6590	3550	5070	5048.42	0.23	0	-605	5210	5140	5080	5010	4950	5175	5045	99	1520	500	3540	10	1	18720000	949	20.86	0.70	12	0.06	243.00	7220.00	7570	20230626	-33.03	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	7570	-33.03	20230626	4910	3.26	20240126	1.60	N	053260	500	98 억		43179	N	N	0	N	00	N
19	20240626	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-30	5	-0.59	59218600	11731	108.49	5110	5110	5030	6590	3550	5070	5048.04	0.23	0	-512	5210	5140	5080	5010	4950	5175	5045	99	1520	500	3540	10	1	18720000	943	20.74	0.70	12	0.06	243.00	7220.00	7570	20230626	-33.42	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7570	-33.42	20230626	4910	2.65	20240126	1.60	N	053260	500	98 억		43179	N	N	0	N	00	N
20	20240626	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	43571160	8627	79.78	5110	5110	5030	6590	3550	5070	5050.56	0.23	0	-512	5210	5140	5080	5010	4950	5175	5045	99	1520	500	3540	10	1	18720000	945	20.78	0.70	12	0.05	243.00	7220.00	7570	20230626	-33.29	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7570	-33.29	20230626	4910	2.85	20240126	1.60	N	053260	500	98 억		43179	N	N	0	N	00	N
21	20240626	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	31960020	6328	58.52	5110	5110	5030	6590	3550	5070	5050.57	0.23	0	-441	5210	5140	5080	5010	4950	5175	5045	99	1520	500	3540	10	1	18720000	949	20.86	0.70	12	0.03	243.00	7220.00	7570	20230626	-33.03	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	7570	-33.03	20230626	4910	3.26	20240126	1.60	N	053260	500	98 억		43179	N	N	0	N	00	N
22	20240626	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	19292910	3815	35.28	5110	5110	5030	6590	3550	5070	5057.12	0.23	0	-441	5210	5140	5080	5010	4950	5175	5045	99	1520	500	3540	10	1	18720000	947	20.82	0.70	12	0.02	243.00	7220.00	7570	20230626	-33.16	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7570	-33.16	20230626	4910	3.05	20240126	1.60	N	053260	500	98 억		43179	N	N	0	N	00	N
23	20240626	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	10	2	0.20	12750540	2523	23.33	5110	5110	5030	6590	3550	5070	5053.72	0.23	0	108	5210	5140	5080	5010	4950	5175	5045	99	1520	500	3540	10	1	18720000	951	20.91	0.70	12	0.01	243.00	7220.00	7570	20230626	-32.89	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	7570	-32.89	20230626	4910	3.46	20240126	1.60	N	053260	500	98 억		43179	N	N	0	N	00	N
24	20240626	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	10622180	2102	19.44	5110	5110	5030	6590	3550	5070	5053.37	0.23	0	41	5210	5140	5080	5010	4950	5175	5045	99	1520	500	3540	10	1	18720000	945	20.78	0.70	12	0.01	243.00	7220.00	7570	20230626	-33.29	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7570	-33.29	20230626	4910	2.85	20240126	1.60	N	053260	500	98 억		43179	N	N	0	N	00	N
25	20240626	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	30	2	0.59	862590	169	1.56	5110	5110	5100	6590	3550	5070	5104.08	0.23	0	0	5210	5140	5080	5010	4950	5175	5045	99	1520	500	3540	10	1	18720000	955	20.99	0.71	12	0.00	243.00	7220.00	7570	20230626	-32.63	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	7570	-32.63	20230626	4910	3.87	20240126	1.60	N	053260	500	98 억		43179	N	N	0	N	00	N
26	20240625	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	50	2	1.00	54285770	10726	24.00	5020	5150	5020	6520	3520	5020	5061.12	0.22	0	2058	5193	5106	5063	4976	4933	5085	4955	99	1500	500	3510	10	1	18720000	949	20.86	0.70	12	0.06	243.00	7220.00	7570	20230626	-33.03	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	7570	-33.03	20230626	4910	3.26	20240126	1.62	N	053260	500	98 억		41112	N	N	0	N	00	N
27	20240625	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	40	2	0.80	44647700	8825	19.75	5020	5150	5020	6520	3520	5020	5059.23	0.22	0	1855	5193	5106	5063	4976	4933	5085	4955	99	1500	500	3510	10	1	18720000	947	20.82	0.70	12	0.05	243.00	7220.00	7570	20230626	-33.16	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7570	-33.16	20230626	4910	3.05	20240126	1.62	N	053260	500	98 억		41112	N	N	0	N	00	N
28	20240625	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	50	2	1.00	43088990	8517	19.06	5020	5150	5020	6520	3520	5020	5059.17	0.22	0	1701	5193	5106	5063	4976	4933	5085	4955	99	1500	500	3510	10	1	18720000	949	20.86	0.70	12	0.05	243.00	7220.00	7570	20230626	-33.03	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	7570	-33.03	20230626	4910	3.26	20240126	1.62	N	053260	500	98 억		41112	N	N	0	N	00	N
29	20240625	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	40	2	0.80	35488100	7012	15.69	5020	5150	5020	6520	3520	5020	5061.05	0.22	0	1241	5193	5106	5063	4976	4933	5085	4955	99	1500	500	3510	10	1	18720000	947	20.82	0.70	12	0.04	243.00	7220.00	7570	20230626	-33.16	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7570	-33.16	20230626	4910	3.05	20240126	1.62	N	053260	500	98 억		41112	N	N	0	N	00	N
30	20240625	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	50	2	1.00	21484510	4241	9.49	5020	5150	5020	6520	3520	5020	5065.91	0.22	0	-363	5193	5106	5063	4976	4933	5085	4955	99	1500	500	3510	10	1	18720000	949	20.86	0.70	12	0.02	243.00	7220.00	7570	20230626	-33.03	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	7570	-33.03	20230626	4910	3.26	20240126	1.62	N	053260	500	98 억		41112	N	N	0	N	00	N
31	20240625	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	40	2	0.80	19146400	3779	8.46	5020	5150	5020	6520	3520	5020	5066.53	0.22	0	-349	5193	5106	5063	4976	4933	5085	4955	99	1500	500	3510	10	1	18720000	947	20.82	0.70	12	0.02	243.00	7220.00	7570	20230626	-33.16	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7570	-33.16	20230626	4910	3.05	20240126	1.62	N	053260	500	98 억		41112	N	N	0	N	00	N
32	20240625	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	60	2	1.20	13299080	2623	5.87	5020	5150	5020	6520	3520	5020	5070.18	0.22	0	58	5193	5106	5063	4976	4933	5085	4955	99	1500	500	3510	10	1	18720000	951	20.91	0.70	12	0.01	243.00	7220.00	7570	20230626	-32.89	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	7570	-32.89	20230626	4910	3.46	20240126	1.62	N	053260	500	98 억		41112	N	N	0	N	00	N
33	20240625	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	30	2	0.60	1190770	237	0.53	5020	5050	5020	6520	3520	5020	5024.35	0.22	0	-20	5193	5106	5063	4976	4933	5085	4955	99	1500	500	3510	10	1	18720000	945	20.78	0.70	12	0.00	243.00	7220.00	7570	20230626	-33.29	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7570	-33.29	20230626	4910	2.85	20240126	1.62	N	053260	500	98 억		41112	N	N	0	N	00	N
34	20240624	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-120	5	-2.33	220578570	43588	179.21	5150	5150	5020	6680	3600	5140	5060.65	0.27	0	-9642	5213	5176	5143	5106	5073	5195	5125	99	1540	500	3590	10	1	18720000	940	20.66	0.70	12	0.23	243.00	7220.00	7570	20230626	-33.69	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7570	-33.69	20230626	4910	2.24	20240126	1.64	N	053260	500	98 억		50017	N	N	0	N	00	N
35	20240624	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-110	5	-2.14	199377540	39375	161.89	5150	5150	5020	6680	3600	5140	5063.55	0.27	0	-8768	5213	5176	5143	5106	5073	5195	5125	99	1540	500	3590	10	1	18720000	942	20.70	0.70	12	0.21	243.00	7220.00	7570	20230626	-33.55	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7570	-33.55	20230626	4910	2.44	20240126	1.64	N	053260	500	98 억		50017	N	N	0	N	00	N
36	20240624	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-90	5	-1.75	178502720	35226	144.83	5150	5150	5030	6680	3600	5140	5067.36	0.27	0	-8149	5213	5176	5143	5106	5073	5195	5125	99	1540	500	3590	10	1	18720000	945	20.78	0.70	12	0.19	243.00	7220.00	7570	20230626	-33.29	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7570	-33.29	20230626	4910	2.85	20240126	1.64	N	053260	500	98 억		50017	N	N	0	N	00	N
37	20240624	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-80	5	-1.56	127814420	25168	103.48	5150	5150	5030	6680	3600	5140	5078.45	0.27	0	-8446	5213	5176	5143	5106	5073	5195	5125	99	1540	500	3590	10	1	18720000	947	20.82	0.70	12	0.13	243.00	7220.00	7570	20230626	-33.16	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7570	-33.16	20230626	4910	3.05	20240126	1.64	N	053260	500	98 억		50017	N	N	0	N	00	N
38	20240624	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-80	5	-1.56	118706610	23368	96.08	5150	5150	5030	6680	3600	5140	5079.88	0.27	0	-8446	5213	5176	5143	5106	5073	5195	5125	99	1540	500	3590	10	1	18720000	947	20.82	0.70	12	0.12	243.00	7220.00	7570	20230626	-33.16	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7570	-33.16	20230626	4910	3.05	20240126	1.64	N	053260	500	98 억		50017	N	N	0	N	00	N
39	20240624	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-80	5	-1.56	99753260	19616	80.65	5150	5150	5030	6680	3600	5140	5085.30	0.27	0	-7539	5213	5176	5143	5106	5073	5195	5125	99	1540	500	3590	10	1	18720000	947	20.82	0.70	12	0.10	243.00	7220.00	7570	20230626	-33.16	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7570	-33.16	20230626	4910	3.05	20240126	1.64	N	053260	500	98 억		50017	N	N	0	N	00	N
40	20240624	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-20	5	-0.39	29921280	5853	24.06	5150	5150	5070	6680	3600	5140	5112.12	0.27	0	-1958	5213	5176	5143	5106	5073	5195	5125	99	1540	500	3590	10	1	18720000	958	21.07	0.71	12	0.03	243.00	7220.00	7570	20230626	-32.36	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7570	-32.36	20230626	4910	4.28	20240126	1.64	N	053260	500	98 억		50017	N	N	0	N	00	N
41	20240624	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-40	5	-0.78	15002160	2929	12.04	5150	5150	5070	6680	3600	5140	5121.93	0.27	0	-1818	5213	5176	5143	5106	5073	5195	5125	99	1540	500	3590	10	1	18720000	955	20.99	0.71	12	0.02	243.00	7220.00	7570	20230626	-32.63	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	7570	-32.63	20230626	4910	3.87	20240126	1.64	N	053260	500	98 억		50017	N	N	0	N	00	N
42	20240621	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-20	5	-0.39	124748210	24322	98.63	5130	5180	5110	6700	3620	5160	5129.03	0.27	0	-678	5346	5252	5206	5112	5066	5230	5090	99	1540	500	3610	10	1	18720000	962	21.15	0.71	12	0.13	243.00	7220.00	7570	20230626	-32.10	4910	20240126	4.68	6350	-19.06	20240130	4910	4.68	20240126	7570	-32.10	20230626	4910	4.68	20240126	1.62	N	053260	500	98 억		50688	N	N	0	N	00	N
43	20240621	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-30	5	-0.58	123367230	24053	97.54	5130	5180	5110	6700	3620	5160	5128.97	0.27	0	-625	5346	5252	5206	5112	5066	5230	5090	99	1540	500	3610	10	1	18720000	960	21.11	0.71	12	0.13	243.00	7220.00	7570	20230626	-32.23	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7570	-32.23	20230626	4910	4.48	20240126	1.62	N	053260	500	98 억		50688	N	N	0	N	00	N
44	20240621	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-30	5	-0.58	105570360	20575	83.43	5130	5180	5110	6700	3620	5160	5131.00	0.27	0	12	5346	5252	5206	5112	5066	5230	5090	99	1540	500	3610	10	1	18720000	960	21.11	0.71	12	0.11	243.00	7220.00	7570	20230626	-32.23	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7570	-32.23	20230626	4910	4.48	20240126	1.62	N	053260	500	98 억		50688	N	N	0	N	00	N
45	20240621	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-40	5	-0.78	87062920	16963	68.79	5130	5180	5120	6700	3620	5160	5132.52	0.27	0	464	5346	5252	5206	5112	5066	5230	5090	99	1540	500	3610	10	1	18720000	958	21.07	0.71	12	0.09	243.00	7220.00	7570	20230626	-32.36	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7570	-32.36	20230626	4910	4.28	20240126	1.62	N	053260	500	98 억		50688	N	N	0	N	00	N
46	20240621	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-40	5	-0.78	80952170	15771	63.95	5130	5180	5120	6700	3620	5160	5132.98	0.27	0	1000	5346	5252	5206	5112	5066	5230	5090	99	1540	500	3610	10	1	18720000	958	21.07	0.71	12	0.08	243.00	7220.00	7570	20230626	-32.36	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7570	-32.36	20230626	4910	4.28	20240126	1.62	N	053260	500	98 억		50688	N	N	0	N	00	N
47	20240621	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-10	5	-0.19	71446540	13917	56.44	5130	5180	5120	6700	3620	5160	5133.76	0.27	0	1656	5346	5252	5206	5112	5066	5230	5090	99	1540	500	3610	10	1	18720000	964	21.19	0.71	12	0.07	243.00	7220.00	7570	20230626	-31.97	4910	20240126	4.89	6350	-18.90	20240130	4910	4.89	20240126	7570	-31.97	20230626	4910	4.89	20240126	1.62	N	053260	500	98 억		50688	N	N	0	N	00	N
48	20240621	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-30	5	-0.58	44394660	8648	35.07	5130	5180	5120	6700	3620	5160	5133.52	0.27	0	1591	5346	5252	5206	5112	5066	5230	5090	99	1540	500	3610	10	1	18720000	960	21.11	0.71	12	0.05	243.00	7220.00	7570	20230626	-32.23	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7570	-32.23	20230626	4910	4.48	20240126	1.62	N	053260	500	98 억		50688	N	N	0	N	00	N
49	20240621	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	0	3	0.00	10008290	1950	7.91	5130	5160	5130	6700	3620	5160	5132.46	0.27	0	681	5346	5252	5206	5112	5066	5230	5090	99	1540	500	3610	10	1	18720000	966	21.23	0.71	12	0.01	243.00	7220.00	7570	20230626	-31.84	4910	20240126	5.09	6350	-18.74	20240130	4910	5.09	20240126	7570	-31.84	20230626	4910	5.09	20240126	1.62	N	053260	500	98 억		50688	N	N	0	N	00	N
50	20240620	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-80	5	-1.53	127553200	24583	49.87	5230	5300	5160	6810	3670	5240	5188.68	0.25	0	2830	5406	5322	5246	5162	5086	5320	5160	99	1570	500	3660	10	1	18720000	966	21.23	0.71	12	0.13	243.00	7220.00	7570	20230626	-31.84	4910	20240126	5.09	6350	-18.74	20240130	4910	5.09	20240126	7570	-31.84	20230626	4910	5.09	20240126	1.59	N	053260	500	98 억		47382	N	N	0	N	00	N
51	20240620	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-50	5	-0.95	102210420	19673	39.91	5230	5300	5160	6810	3670	5240	5195.47	0.25	0	2066	5406	5322	5246	5162	5086	5320	5160	99	1570	500	3660	10	1	18720000	972	21.36	0.72	12	0.11	243.00	7220.00	7570	20230626	-31.44	4910	20240126	5.70	6350	-18.27	20240130	4910	5.70	20240126	7570	-31.44	20230626	4910	5.70	20240126	1.59	N	053260	500	98 억		47382	N	N	0	N	00	N
52	20240620	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-10	5	-0.19	82842690	15929	32.31	5230	5300	5180	6810	3670	5240	5200.75	0.25	0	2852	5406	5322	5246	5162	5086	5320	5160	99	1570	500	3660	10	1	18720000	979	21.52	0.72	12	0.09	243.00	7220.00	7570	20230626	-30.91	4910	20240126	6.52	6350	-17.64	20240130	4910	6.52	20240126	7570	-30.91	20230626	4910	6.52	20240126	1.59	N	053260	500	98 억		47382	N	N	0	N	00	N
53	20240620	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	0	3	0.00	72179390	13881	28.16	5230	5300	5180	6810	3670	5240	5199.87	0.25	0	3048	5406	5322	5246	5162	5086	5320	5160	99	1570	500	3660	10	1	18720000	981	21.56	0.73	12	0.07	243.00	7220.00	7570	20230626	-30.78	4910	20240126	6.72	6350	-17.48	20240130	4910	6.72	20240126	7570	-30.78	20230626	4910	6.72	20240126	1.59	N	053260	500	98 억		47382	N	N	0	N	00	N
54	20240620	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-30	5	-0.57	69447820	13358	27.10	5230	5300	5180	6810	3670	5240	5198.97	0.25	0	3048	5406	5322	5246	5162	5086	5320	5160	99	1570	500	3660	10	1	18720000	975	21.44	0.72	12	0.07	243.00	7220.00	7570	20230626	-31.18	4910	20240126	6.11	6350	-17.95	20240130	4910	6.11	20240126	7570	-31.18	20230626	4910	6.11	20240126	1.59	N	053260	500	98 억		47382	N	N	0	N	00	N
55	20240620	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-50	5	-0.95	53900660	10359	21.01	5230	5300	5180	6810	3670	5240	5203.27	0.25	0	3274	5406	5322	5246	5162	5086	5320	5160	99	1570	500	3660	10	1	18720000	972	21.36	0.72	12	0.06	243.00	7220.00	7570	20230626	-31.44	4910	20240126	5.70	6350	-18.27	20240130	4910	5.70	20240126	7570	-31.44	20230626	4910	5.70	20240126	1.59	N	053260	500	98 억		47382	N	N	0	N	00	N
56	20240620	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-10	5	-0.19	40317300	7741	15.70	5230	5300	5180	6810	3670	5240	5208.28	0.25	0	2913	5406	5322	5246	5162	5086	5320	5160	99	1570	500	3660	10	1	18720000	979	21.52	0.72	12	0.04	243.00	7220.00	7570	20230626	-30.91	4910	20240126	6.52	6350	-17.64	20240130	4910	6.52	20240126	7570	-30.91	20230626	4910	6.52	20240126	1.59	N	053260	500	98 억		47382	N	N	0	N	00	N
57	20240620	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-30	5	-0.57	14745990	2831	5.74	5230	5230	5200	6810	3670	5240	5208.76	0.25	0	1735	5406	5322	5246	5162	5086	5320	5160	99	1570	500	3660	10	1	18720000	975	21.44	0.72	12	0.02	243.00	7220.00	7570	20230626	-31.18	4910	20240126	6.11	6350	-17.95	20240130	4910	6.11	20240126	7570	-31.18	20230626	4910	6.11	20240126	1.59	N	053260	500	98 억		47382	N	N	0	N	00	N
58	20240619	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	60	2	1.16	250968910	47576	186.35	5240	5330	5170	6730	3630	5180	5275.12	0.29	0	-6979	5346	5262	5196	5112	5046	5305	5155	99	1550	500	3620	10	1	18720000	981	21.56	0.73	12	0.25	243.00	7220.00	7570	20230626	-30.78	4910	20240126	6.72	6350	-17.48	20240130	4910	6.72	20240126	7570	-30.78	20230626	4910	6.72	20240126	1.62	N	053260	500	98 억		55204	N	N	0	N	00	N
59	20240619	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	70	2	1.35	241113310	45694	178.98	5240	5330	5170	6730	3630	5180	5276.70	0.29	0	-7237	5346	5262	5196	5112	5046	5305	5155	99	1550	500	3620	10	1	18720000	983	21.60	0.73	12	0.24	243.00	7220.00	7570	20230626	-30.65	4910	20240126	6.92	6350	-17.32	20240130	4910	6.92	20240126	7570	-30.65	20230626	4910	6.92	20240126	1.62	N	053260	500	98 억		55204	N	N	0	N	00	N
60	20240619	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	100	2	1.93	231953680	43954	172.17	5240	5330	5170	6730	3630	5180	5277.19	0.29	0	-6873	5346	5262	5196	5112	5046	5305	5155	99	1550	500	3620	10	1	18720000	988	21.73	0.73	12	0.23	243.00	7220.00	7570	20230626	-30.25	4910	20240126	7.54	6350	-16.85	20240130	4910	7.54	20240126	7570	-30.25	20230626	4910	7.54	20240126	1.62	N	053260	500	98 억		55204	N	N	0	N	00	N
61	20240619	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	100	2	1.93	215574900	40851	160.01	5240	5330	5170	6730	3630	5180	5277.10	0.29	0	-6380	5346	5262	5196	5112	5046	5305	5155	99	1550	500	3620	10	1	18720000	988	21.73	0.73	12	0.22	243.00	7220.00	7570	20230626	-30.25	4910	20240126	7.54	6350	-16.85	20240130	4910	7.54	20240126	7570	-30.25	20230626	4910	7.54	20240126	1.62	N	053260	500	98 억		55204	N	N	0	N	00	N
62	20240619	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	120	2	2.32	145399680	27626	108.21	5240	5330	5170	6730	3630	5180	5263.15	0.29	0	-2782	5346	5262	5196	5112	5046	5305	5155	99	1550	500	3620	10	1	18720000	992	21.81	0.73	12	0.15	243.00	7220.00	7570	20230626	-29.99	4910	20240126	7.94	6350	-16.54	20240130	4910	7.94	20240126	7570	-29.99	20230626	4910	7.94	20240126	1.62	N	053260	500	98 억		55204	N	N	0	N	00	N
63	20240619	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	50	2	0.97	121415420	23099	90.48	5240	5330	5170	6730	3630	5180	5256.31	0.29	0	-2227	5346	5262	5196	5112	5046	5305	5155	99	1550	500	3620	10	1	18720000	979	21.52	0.72	12	0.12	243.00	7220.00	7570	20230626	-30.91	4910	20240126	6.52	6350	-17.64	20240130	4910	6.52	20240126	7570	-30.91	20230626	4910	6.52	20240126	1.62	N	053260	500	98 억		55204	N	N	0	N	00	N
64	20240619	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	50	2	0.97	62337580	11887	46.56	5240	5310	5170	6730	3630	5180	5244.18	0.29	0	-2622	5346	5262	5196	5112	5046	5305	5155	99	1550	500	3620	10	1	18720000	979	21.52	0.72	12	0.06	243.00	7220.00	7570	20230626	-30.91	4910	20240126	6.52	6350	-17.64	20240130	4910	6.52	20240126	7570	-30.91	20230626	4910	6.52	20240126	1.62	N	053260	500	98 억		55204	N	N	0	N	00	N
65	20240619	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	10	2	0.19	3328370	640	2.51	5240	5240	5170	6730	3630	5180	5200.58	0.29	0	-250	5346	5262	5196	5112	5046	5305	5155	99	1550	500	3620	10	1	18720000	972	21.36	0.72	12	0.00	243.00	7220.00	7570	20230626	-31.44	4910	20240126	5.70	6350	-18.27	20240130	4910	5.70	20240126	7570	-31.44	20230626	4910	5.70	20240126	1.62	N	053260	500	98 억		55204	N	N	0	N	00	N
66	20240618	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	20	2	0.39	131957790	25336	71.21	5130	5280	5130	6700	3620	5160	5208.33	0.29	0	269	5266	5212	5156	5102	5046	5240	5130	99	1540	500	3610	10	1	18720000	970	21.32	0.72	12	0.14	243.00	7220.00	7570	20230626	-31.57	4910	20240126	5.50	6350	-18.43	20240130	4910	5.50	20240126	7570	-31.57	20230626	4910	5.50	20240126	1.62	N	053260	500	98 억		54935	N	N	0	N	00	N
67	20240618	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	20	2	0.39	123175290	23642	66.45	5130	5280	5130	6700	3620	5160	5210.04	0.29	0	-806	5266	5212	5156	5102	5046	5240	5130	99	1540	500	3610	10	1	18720000	970	21.32	0.72	12	0.13	243.00	7220.00	7570	20230626	-31.57	4910	20240126	5.50	6350	-18.43	20240130	4910	5.50	20240126	7570	-31.57	20230626	4910	5.50	20240126	1.62	N	053260	500	98 억		54935	N	N	0	N	00	N
68	20240618	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	20	2	0.39	94822500	18170	51.07	5130	5280	5130	6700	3620	5160	5218.67	0.29	0	-607	5266	5212	5156	5102	5046	5240	5130	99	1540	500	3610	10	1	18720000	970	21.32	0.72	12	0.10	243.00	7220.00	7570	20230626	-31.57	4910	20240126	5.50	6350	-18.43	20240130	4910	5.50	20240126	7570	-31.57	20230626	4910	5.50	20240126	1.62	N	053260	500	98 억		54935	N	N	0	N	00	N
69	20240618	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	80	2	1.55	80955530	15508	43.59	5130	5280	5130	6700	3620	5160	5220.29	0.29	0	-607	5266	5212	5156	5102	5046	5240	5130	99	1540	500	3610	10	1	18720000	981	21.56	0.73	12	0.08	243.00	7220.00	7570	20230626	-30.78	4910	20240126	6.72	6350	-17.48	20240130	4910	6.72	20240126	7570	-30.78	20230626	4910	6.72	20240126	1.62	N	053260	500	98 억		54935	N	N	0	N	00	N
70	20240618	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	100	2	1.94	64444280	12363	34.75	5130	5260	5130	6700	3620	5160	5212.72	0.29	0	-258	5266	5212	5156	5102	5046	5240	5130	99	1540	500	3610	10	1	18720000	985	21.65	0.73	12	0.07	243.00	7220.00	7570	20230626	-30.52	4910	20240126	7.13	6350	-17.17	20240130	4910	7.13	20240126	7570	-30.52	20230626	4910	7.13	20240126	1.62	N	053260	500	98 억		54935	N	N	0	N	00	N
71	20240618	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	70	2	1.36	57785010	11092	31.17	5130	5260	5130	6700	3620	5160	5209.66	0.29	0	62	5266	5212	5156	5102	5046	5240	5130	99	1540	500	3610	10	1	18720000	979	21.52	0.72	12	0.06	243.00	7220.00	7570	20230626	-30.91	4910	20240126	6.52	6350	-17.64	20240130	4910	6.52	20240126	7570	-30.91	20230626	4910	6.52	20240126	1.62	N	053260	500	98 억		54935	N	N	0	N	00	N
72	20240618	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	100	2	1.94	42944460	8257	23.21	5130	5260	5130	6700	3620	5160	5201.03	0.29	0	972	5266	5212	5156	5102	5046	5240	5130	99	1540	500	3610	10	1	18720000	985	21.65	0.73	12	0.04	243.00	7220.00	7570	20230626	-30.52	4910	20240126	7.13	6350	-17.17	20240130	4910	7.13	20240126	7570	-30.52	20230626	4910	7.13	20240126	1.62	N	053260	500	98 억		54935	N	N	0	N	00	N
73	20240618	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	70	2	1.36	16664730	3226	9.07	5130	5230	5130	6700	3620	5160	5165.78	0.29	0	1391	5266	5212	5156	5102	5046	5240	5130	99	1540	500	3610	10	1	18720000	979	21.52	0.72	12	0.02	243.00	7220.00	7570	20230626	-30.91	4910	20240126	6.52	6350	-17.64	20240130	4910	6.52	20240126	7570	-30.91	20230626	4910	6.52	20240126	1.62	N	053260	500	98 억		54935	N	N	0	N	00	N
74	20240617	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	10	2	0.19	175449190	34065	53.42	5100	5210	5100	6690	3610	5150	5150.42	0.25	0	7769	5443	5296	5203	5056	4963	5250	5010	99	1540	500	3600	10	1	18720000	966	21.23	0.71	12	0.18	243.00	7220.00	7570	20230626	-31.84	4910	20240126	5.09	6350	-18.74	20240130	4910	5.09	20240126	7570	-31.84	20230626	4910	5.09	20240126	1.65	N	053260	500	98 억		47140	N	N	0	N	00	N
75	20240617	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	30	2	0.58	149648290	29082	45.60	5100	5210	5100	6690	3610	5150	5145.74	0.25	0	7115	5443	5296	5203	5056	4963	5250	5010	99	1540	500	3600	10	1	18720000	970	21.32	0.72	12	0.16	243.00	7220.00	7570	20230626	-31.57	4910	20240126	5.50	6350	-18.43	20240130	4910	5.50	20240126	7570	-31.57	20230626	4910	5.50	20240126	1.65	N	053260	500	98 억		47140	N	N	0	N	00	N
76	20240617	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	20	2	0.39	122902390	23908	37.49	5100	5210	5100	6690	3610	5150	5140.64	0.25	0	6517	5443	5296	5203	5056	4963	5250	5010	99	1540	500	3600	10	1	18720000	968	21.28	0.72	12	0.13	243.00	7220.00	7570	20230626	-31.70	4910	20240126	5.30	6350	-18.58	20240130	4910	5.30	20240126	7570	-31.70	20230626	4910	5.30	20240126	1.65	N	053260	500	98 억		47140	N	N	0	N	00	N
77	20240617	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	30	2	0.58	120285860	23402	36.70	5100	5210	5100	6690	3610	5150	5139.98	0.25	0	6517	5443	5296	5203	5056	4963	5250	5010	99	1540	500	3600	10	1	18720000	970	21.32	0.72	12	0.13	243.00	7220.00	7570	20230626	-31.57	4910	20240126	5.50	6350	-18.43	20240130	4910	5.50	20240126	7570	-31.57	20230626	4910	5.50	20240126	1.65	N	053260	500	98 억		47140	N	N	0	N	00	N
78	20240617	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	20	2	0.39	116375520	22645	35.51	5100	5210	5100	6690	3610	5150	5139.13	0.25	0	6426	5443	5296	5203	5056	4963	5250	5010	99	1540	500	3600	10	1	18720000	968	21.28	0.72	12	0.12	243.00	7220.00	7570	20230626	-31.70	4910	20240126	5.30	6350	-18.58	20240130	4910	5.30	20240126	7570	-31.70	20230626	4910	5.30	20240126	1.65	N	053260	500	98 억		47140	N	N	0	N	00	N
79	20240617	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-20	5	-0.39	86363320	16803	26.35	5100	5210	5100	6690	3610	5150	5139.76	0.25	0	6483	5443	5296	5203	5056	4963	5250	5010	99	1540	500	3600	10	1	18720000	960	21.11	0.71	12	0.09	243.00	7220.00	7570	20230626	-32.23	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7570	-32.23	20230626	4910	4.48	20240126	1.65	N	053260	500	98 억		47140	N	N	0	N	00	N
80	20240617	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	40	2	0.78	49482960	9628	15.10	5100	5210	5100	6690	3610	5150	5139.48	0.25	0	3019	5443	5296	5203	5056	4963	5250	5010	99	1540	500	3600	10	1	18720000	972	21.36	0.72	12	0.05	243.00	7220.00	7570	20230626	-31.44	4910	20240126	5.70	6350	-18.27	20240130	4910	5.70	20240126	7570	-31.44	20230626	4910	5.70	20240126	1.65	N	053260	500	98 억		47140	N	N	0	N	00	N
81	20240617	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	10	2	0.19	18573310	3637	5.70	5100	5210	5100	6690	3610	5150	5106.77	0.25	0	1445	5443	5296	5203	5056	4963	5250	5010	99	1540	500	3600	10	1	18720000	966	21.23	0.71	12	0.02	243.00	7220.00	7570	20230626	-31.84	4910	20240126	5.09	6350	-18.74	20240130	4910	5.09	20240126	7570	-31.84	20230626	4910	5.09	20240126	1.65	N	053260	500	98 억		47140	N	N	0	N	00	N
82	20240614	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-140	5	-2.65	324030010	62423	406.08	5230	5350	5110	6870	3710	5290	5190.95	0.21	0	8142	5423	5356	5303	5236	5183	5330	5210	99	1580	500	3700	10	1	18720000	964	21.19	0.71	12	0.33	243.00	7220.00	7570	20230626	-31.97	4910	20240126	4.89	6350	-18.90	20240130	4910	4.89	20240126	7570	-31.97	20230626	4910	4.89	20240126	1.68	N	053260	500	98 억		38662	N	N	0	N	00	N
83	20240614	150430	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-100	5	-1.89	296980630	57178	371.96	5230	5350	5110	6870	3710	5290	5193.97	0.21	0	6633	5423	5356	5303	5236	5183	5330	5210	99	1580	500	3700	10	1	18720000	972	21.36	0.72	12	0.31	243.00	7220.00	7570	20230626	-31.44	4910	20240126	5.70	6350	-18.27	20240130	4910	5.70	20240126	7570	-31.44	20230626	4910	5.70	20240126	1.68	N	053260	500	98 억		38662	N	N	0	N	00	N
84	20240614	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-90	5	-1.70	275618880	53052	345.12	5230	5350	5110	6870	3710	5290	5195.26	0.21	0	5084	5423	5356	5303	5236	5183	5330	5210	99	1580	500	3700	10	1	18720000	973	21.40	0.72	12	0.28	243.00	7220.00	7570	20230626	-31.31	4910	20240126	5.91	6350	-18.11	20240130	4910	5.91	20240126	7570	-31.31	20230626	4910	5.91	20240126	1.68	N	053260	500	98 억		38662	N	N	0	N	00	N
85	20240614	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-110	5	-2.08	244446060	47029	305.94	5230	5350	5110	6870	3710	5290	5197.77	0.21	0	3876	5423	5356	5303	5236	5183	5330	5210	99	1580	500	3700	10	1	18720000	970	21.32	0.72	12	0.25	243.00	7220.00	7570	20230626	-31.57	4910	20240126	5.50	6350	-18.43	20240130	4910	5.50	20240126	7570	-31.57	20230626	4910	5.50	20240126	1.68	N	053260	500	98 억		38662	N	N	0	N	00	N
86	20240614	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-110	5	-2.08	222820780	42855	278.79	5230	5350	5110	6870	3710	5290	5199.41	0.21	0	2364	5423	5356	5303	5236	5183	5330	5210	99	1580	500	3700	10	1	18720000	970	21.32	0.72	12	0.23	243.00	7220.00	7570	20230626	-31.57	4910	20240126	5.50	6350	-18.43	20240130	4910	5.50	20240126	7570	-31.57	20230626	4910	5.50	20240126	1.68	N	053260	500	98 억		38662	N	N	0	N	00	N
87	20240614	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-140	5	-2.65	190862790	36669	238.54	5230	5350	5110	6870	3710	5290	5205.02	0.21	0	433	5423	5356	5303	5236	5183	5330	5210	99	1580	500	3700	10	1	18720000	964	21.19	0.71	12	0.20	243.00	7220.00	7570	20230626	-31.97	4910	20240126	4.89	6350	-18.90	20240130	4910	4.89	20240126	7570	-31.97	20230626	4910	4.89	20240126	1.68	N	053260	500	98 억		38662	N	N	0	N	00	N
88	20240614	100502	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-10	5	-0.19	85712360	16355	106.39	5230	5350	5220	6870	3710	5290	5240.74	0.21	0	4109	5423	5356	5303	5236	5183	5330	5210	99	1580	500	3700	10	1	18720000	988	21.73	0.73	12	0.09	243.00	7220.00	7570	20230626	-30.25	4910	20240126	7.54	6350	-16.85	20240130	4910	7.54	20240126	7570	-30.25	20230626	4910	7.54	20240126	1.68	N	053260	500	98 억		38662	N	N	0	N	00	N
89	20240614	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-40	5	-0.76	21039470	4013	26.11	5230	5350	5230	6870	3710	5290	5242.83	0.21	0	1382	5423	5356	5303	5236	5183	5330	5210	99	1580	500	3700	10	1	18720000	983	21.60	0.73	12	0.02	243.00	7220.00	7570	20230626	-30.65	4910	20240126	6.92	6350	-17.32	20240130	4910	6.92	20240126	7570	-30.65	20230626	4910	6.92	20240126	1.68	N	053260	500	98 억		38662	N	N	0	N	00	N
90	20240613	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-30	5	-0.56	80000670	15037	38.56	5320	5370	5250	6910	3730	5320	5320.54	0.21	0	-939	5553	5436	5333	5216	5113	5495	5275	99	1590	500	3720	10	1	18720000	990	21.77	0.73	12	0.08	243.00	7220.00	7570	20230626	-30.12	4910	20240126	7.74	6350	-16.69	20240130	4910	7.74	20240126	7570	-30.12	20230626	4910	7.74	20240126	1.70	N	053260	500	98 억		39491	N	N	0	N	00	N
91	20240613	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	0	3	0.00	74897810	14073	36.09	5320	5370	5250	6910	3730	5320	5322.09	0.21	0	-828	5553	5436	5333	5216	5113	5495	5275	99	1590	500	3720	10	1	18720000	996	21.89	0.74	12	0.08	243.00	7220.00	7570	20230626	-29.72	4910	20240126	8.35	6350	-16.22	20240130	4910	8.35	20240126	7570	-29.72	20230626	4910	8.35	20240126	1.70	N	053260	500	98 억		39491	N	N	0	N	00	N
92	20240613	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	0	3	0.00	70635110	13270	34.03	5320	5370	5250	6910	3730	5320	5322.92	0.21	0	-937	5553	5436	5333	5216	5113	5495	5275	99	1590	500	3720	10	1	18720000	996	21.89	0.74	12	0.07	243.00	7220.00	7570	20230626	-29.72	4910	20240126	8.35	6350	-16.22	20240130	4910	8.35	20240126	7570	-29.72	20230626	4910	8.35	20240126	1.70	N	053260	500	98 억		39491	N	N	0	N	00	N
93	20240613	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	10	2	0.19	58305670	10946	28.07	5320	5370	5250	6910	3730	5320	5326.66	0.21	0	-759	5553	5436	5333	5216	5113	5495	5275	99	1590	500	3720	10	1	18720000	998	21.93	0.74	12	0.06	243.00	7220.00	7570	20230626	-29.59	4910	20240126	8.55	6350	-16.06	20240130	4910	8.55	20240126	7570	-29.59	20230626	4910	8.55	20240126	1.70	N	053260	500	98 억		39491	N	N	0	N	00	N
94	20240613	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	30	2	0.56	47828420	8973	23.01	5320	5370	5300	6910	3730	5320	5330.26	0.21	0	-391	5553	5436	5333	5216	5113	5495	5275	99	1590	500	3720	10	1	18720000	1002	22.02	0.74	12	0.05	243.00	7220.00	7570	20230626	-29.33	4910	20240126	8.96	6350	-15.75	20240130	4910	8.96	20240126	7570	-29.33	20230626	4910	8.96	20240126	1.70	N	053260	500	98 억		39491	N	N	0	N	00	N
95	20240613	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	20	2	0.38	28791850	5394	13.83	5320	5370	5310	6910	3730	5320	5337.75	0.21	0	-1092	5553	5436	5333	5216	5113	5495	5275	99	1590	500	3720	10	1	18720000	1000	21.98	0.74	12	0.03	243.00	7220.00	7570	20230626	-29.46	4910	20240126	8.76	6350	-15.91	20240130	4910	8.76	20240126	7570	-29.46	20230626	4910	8.76	20240126	1.70	N	053260	500	98 억		39491	N	N	0	N	00	N
96	20240613	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	50	2	0.94	21066450	3951	10.13	5320	5370	5310	6910	3730	5320	5331.93	0.21	0	-761	5553	5436	5333	5216	5113	5495	5275	99	1590	500	3720	10	1	18720000	1005	22.10	0.74	12	0.02	243.00	7220.00	7570	20230626	-29.06	4910	20240126	9.37	6350	-15.43	20240130	4910	9.37	20240126	7570	-29.06	20230626	4910	9.37	20240126	1.70	N	053260	500	98 억		39491	N	N	0	N	00	N
97	20240613	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	0	3	0.00	5427990	1020	2.62	5320	5340	5320	6910	3730	5320	5321.56	0.21	0	-403	5553	5436	5333	5216	5113	5495	5275	99	1590	500	3720	10	1	18720000	996	21.89	0.74	12	0.01	243.00	7220.00	7570	20230626	-29.72	4910	20240126	8.35	6350	-16.22	20240130	4910	8.35	20240126	7570	-29.72	20230626	4910	8.35	20240126	1.70	N	053260	500	98 억		39491	N	N	0	N	00	N
98	20240612	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	0	3	0.00	204162690	38435	74.05	5300	5450	5230	6910	3730	5320	5311.82	0.22	0	-1934	5533	5426	5363	5256	5193	5395	5225	99	1590	500	3720	10	1	18720000	996	21.89	0.74	12	0.21	243.00	7220.00	7570	20230626	-29.72	4910	20240126	8.35	6350	-16.22	20240130	4910	8.35	20240126	7570	-29.72	20230626	4910	8.35	20240126	1.69	N	053260	500	98 억		41305	N	N	0	N	00	N
99	20240612	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-40	5	-0.75	169855070	31956	61.57	5300	5450	5230	6910	3730	5320	5315.28	0.22	0	1054	5533	5426	5363	5256	5193	5395	5225	99	1590	500	3720	10	1	18720000	988	21.73	0.73	12	0.17	243.00	7220.00	7570	20230626	-30.25	4910	20240126	7.54	6350	-16.85	20240130	4910	7.54	20240126	7570	-30.25	20230626	4910	7.54	20240126	1.69	N	053260	500	98 억		41305	N	N	0	N	00	N
100	20240612	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	30	2	0.56	100914770	18858	36.33	5300	5450	5300	6910	3730	5320	5351.30	0.22	0	-3069	5533	5426	5363	5256	5193	5395	5225	99	1590	500	3720	10	1	18720000	1002	22.02	0.74	12	0.10	243.00	7220.00	7570	20230626	-29.33	4910	20240126	8.96	6350	-15.75	20240130	4910	8.96	20240126	7570	-29.33	20230626	4910	8.96	20240126	1.69	N	053260	500	98 억		41305	N	N	0	N	00	N
101	20240612	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	0	3	0.00	95080720	17764	34.22	5300	5450	5300	6910	3730	5320	5352.44	0.22	0	-3021	5533	5426	5363	5256	5193	5395	5225	99	1590	500	3720	10	1	18720000	996	21.89	0.74	12	0.09	243.00	7220.00	7570	20230626	-29.72	4910	20240126	8.35	6350	-16.22	20240130	4910	8.35	20240126	7570	-29.72	20230626	4910	8.35	20240126	1.69	N	053260	500	98 억		41305	N	N	0	N	00	N
102	20240612	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	40	2	0.75	69606490	12984	25.02	5300	5450	5300	6910	3730	5320	5360.94	0.22	0	-2026	5533	5426	5363	5256	5193	5395	5225	99	1590	500	3720	10	1	18720000	1003	22.06	0.74	12	0.07	243.00	7220.00	7570	20230626	-29.19	4910	20240126	9.16	6350	-15.59	20240130	4910	9.16	20240126	7570	-29.19	20230626	4910	9.16	20240126	1.69	N	053260	500	98 억		41305	N	N	0	N	00	N
103	20240612	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	40	2	0.75	54550160	10163	19.58	5300	5450	5300	6910	3730	5320	5367.53	0.22	0	-585	5533	5426	5363	5256	5193	5395	5225	99	1590	500	3720	10	1	18720000	1003	22.06	0.74	12	0.05	243.00	7220.00	7570	20230626	-29.19	4910	20240126	9.16	6350	-15.59	20240130	4910	9.16	20240126	7570	-29.19	20230626	4910	9.16	20240126	1.69	N	053260	500	98 억		41305	N	N	0	N	00	N
104	20240612	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	70	2	1.32	31463050	5873	11.32	5300	5420	5300	6910	3730	5320	5357.24	0.22	0	340	5533	5426	5363	5256	5193	5395	5225	99	1590	500	3720	10	1	18720000	1009	22.18	0.75	12	0.03	243.00	7220.00	7570	20230626	-28.80	4910	20240126	9.78	6350	-15.12	20240130	4910	9.78	20240126	7570	-28.80	20230626	4910	9.78	20240126	1.69	N	053260	500	98 억		41305	N	N	0	N	00	N
105	20240612	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	50	2	0.94	265450	50	0.10	5300	5370	5300	6910	3730	5320	5309.00	0.22	0	-10	5533	5426	5363	5256	5193	5395	5225	99	1590	500	3720	10	1	18720000	1005	22.10	0.74	12	0.00	243.00	7220.00	7570	20230626	-29.06	4910	20240126	9.37	6350	-15.43	20240130	4910	9.37	20240126	7570	-29.06	20230626	4910	9.37	20240126	1.69	N	053260	500	98 억		41305	N	N	0	N	00	N
106	20240610	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	-90	5	-1.63	290632340	53560	50.94	5510	5520	5370	7160	3860	5510	5426.29	0.24	0	-4224	5730	5620	5540	5430	5350	5580	5390	99	1650	500	3850	10	1	18720000	1015	22.30	0.75	12	0.29	243.00	7220.00	7570	20230626	-28.40	4910	20240126	10.39	6350	-14.65	20240130	4910	10.39	20240126	7570	-28.40	20230626	4910	10.39	20240126	1.39	N	053260	500	98 억		44586	N	N	0	N	00	N
107	20240610	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	-100	5	-1.81	273326160	50364	47.90	5510	5520	5370	7160	3860	5510	5427.01	0.24	0	-4251	5730	5620	5540	5430	5350	5580	5390	99	1650	500	3850	10	1	18720000	1013	22.26	0.75	12	0.27	243.00	7220.00	7570	20230626	-28.53	4910	20240126	10.18	6350	-14.80	20240130	4910	10.18	20240126	7570	-28.53	20230626	4910	10.18	20240126	1.39	N	053260	500	98 억		44586	N	N	0	N	00	N
108	20240610	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	-80	5	-1.45	263865270	48618	46.24	5510	5520	5370	7160	3860	5510	5427.32	0.24	0	-5057	5730	5620	5540	5430	5350	5580	5390	99	1650	500	3850	10	1	18720000	1016	22.35	0.75	12	0.26	243.00	7220.00	7570	20230626	-28.27	4910	20240126	10.59	6350	-14.49	20240130	4910	10.59	20240126	7570	-28.27	20230626	4910	10.59	20240126	1.39	N	053260	500	98 억		44586	N	N	0	N	00	N
109	20240610	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	-100	5	-1.81	246578650	45439	43.22	5510	5520	5370	7160	3860	5510	5426.59	0.24	0	-5013	5730	5620	5540	5430	5350	5580	5390	99	1650	500	3850	10	1	18720000	1013	22.26	0.75	12	0.24	243.00	7220.00	7570	20230626	-28.53	4910	20240126	10.18	6350	-14.80	20240130	4910	10.18	20240126	7570	-28.53	20230626	4910	10.18	20240126	1.39	N	053260	500	98 억		44586	N	N	0	N	00	N
110	20240610	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	-110	5	-2.00	192666110	35425	33.69	5510	5520	5380	7160	3860	5510	5438.70	0.24	0	-5223	5730	5620	5540	5430	5350	5580	5390	99	1650	500	3850	10	1	18720000	1011	22.22	0.75	12	0.19	243.00	7220.00	7570	20230626	-28.67	4910	20240126	9.98	6350	-14.96	20240130	4910	9.98	20240126	7570	-28.67	20230626	4910	9.98	20240126	1.39	N	053260	500	98 억		44586	N	N	0	N	00	N
111	20240610	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	-80	5	-1.45	182083200	33464	31.83	5510	5520	5380	7160	3860	5510	5441.17	0.24	0	-4911	5730	5620	5540	5430	5350	5580	5390	99	1650	500	3850	10	1	18720000	1016	22.35	0.75	12	0.18	243.00	7220.00	7570	20230626	-28.27	4910	20240126	10.59	6350	-14.49	20240130	4910	10.59	20240126	7570	-28.27	20230626	4910	10.59	20240126	1.39	N	053260	500	98 억		44586	N	N	0	N	00	N
112	20240610	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	-70	5	-1.27	114964830	21051	20.02	5510	5520	5440	7160	3860	5510	5461.25	0.24	0	-2470	5730	5620	5540	5430	5350	5580	5390	99	1650	500	3850	10	1	18720000	1018	22.39	0.75	12	0.11	243.00	7220.00	7570	20230626	-28.14	4910	20240126	10.79	6350	-14.33	20240130	4910	10.79	20240126	7570	-28.14	20230626	4910	10.79	20240126	1.39	N	053260	500	98 억		44586	N	N	0	N	00	N
113	20240610	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	0	3	0.00	12273800	2235	2.13	5510	5520	5460	7160	3860	5510	5491.63	0.24	0	-686	5730	5620	5540	5430	5350	5580	5390	99	1650	500	3850	10	1	18720000	1031	22.67	0.76	12	0.01	243.00	7220.00	7570	20230626	-27.21	4910	20240126	12.22	6350	-13.23	20240130	4910	12.22	20240126	7570	-27.21	20230626	4910	12.22	20240126	1.39	N	053260	500	98 억		44586	N	N	0	N	00	N
114	20240607	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-80	5	-1.43	572130250	103762	13.58	5550	5650	5460	7260	3920	5590	5513.83	0.22	0	3616	6163	5876	5623	5336	5083	6020	5480	99	1670	500	3910	10	1	18720000	1031	22.67	0.76	12	0.55	243.00	7220.00	7570	20230626	-27.21	4910	20240126	12.22	6350	-13.23	20240130	4910	12.22	20240126	7570	-27.21	20230626	4910	12.22	20240126	1.42	N	053260	500	98 억		40881	N	N	0	N	00	N
115	20240607	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-120	5	-2.15	529358250	95978	12.56	5550	5650	5460	7260	3920	5590	5515.37	0.22	0	2837	6163	5876	5623	5336	5083	6020	5480	99	1670	500	3910	10	1	18720000	1024	22.51	0.76	12	0.51	243.00	7220.00	7570	20230626	-27.74	4910	20240126	11.41	6350	-13.86	20240130	4910	11.41	20240126	7570	-27.74	20230626	4910	11.41	20240126	1.42	N	053260	500	98 억		40881	N	N	0	N	00	N
116	20240607	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-90	5	-1.61	487426620	88330	11.56	5550	5650	5460	7260	3920	5590	5518.20	0.22	0	4379	6163	5876	5623	5336	5083	6020	5480	99	1670	500	3910	10	1	18720000	1030	22.63	0.76	12	0.47	243.00	7220.00	7570	20230626	-27.34	4910	20240126	12.02	6350	-13.39	20240130	4910	12.02	20240126	7570	-27.34	20230626	4910	12.02	20240126	1.42	N	053260	500	98 억		40881	N	N	0	N	00	N
117	20240607	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	-100	5	-1.79	462182950	83737	10.96	5550	5650	5460	7260	3920	5590	5519.42	0.22	0	4318	6163	5876	5623	5336	5083	6020	5480	99	1670	500	3910	10	1	18720000	1028	22.59	0.76	12	0.45	243.00	7220.00	7570	20230626	-27.48	4910	20240126	11.81	6350	-13.54	20240130	4910	11.81	20240126	7570	-27.48	20230626	4910	11.81	20240126	1.42	N	053260	500	98 억		40881	N	N	0	N	00	N
118	20240607	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-120	5	-2.15	447562010	81071	10.61	5550	5650	5460	7260	3920	5590	5520.57	0.22	0	3950	6163	5876	5623	5336	5083	6020	5480	99	1670	500	3910	10	1	18720000	1024	22.51	0.76	12	0.43	243.00	7220.00	7570	20230626	-27.74	4910	20240126	11.41	6350	-13.86	20240130	4910	11.41	20240126	7570	-27.74	20230626	4910	11.41	20240126	1.42	N	053260	500	98 억		40881	N	N	0	N	00	N
119	20240607	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	-110	5	-1.97	412356130	74645	9.77	5550	5650	5460	7260	3920	5590	5524.18	0.22	0	1460	6163	5876	5623	5336	5083	6020	5480	99	1670	500	3910	10	1	18720000	1026	22.55	0.76	12	0.40	243.00	7220.00	7570	20230626	-27.61	4910	20240126	11.61	6350	-13.70	20240130	4910	11.61	20240126	7570	-27.61	20230626	4910	11.61	20240126	1.42	N	053260	500	98 억		40881	N	N	0	N	00	N
120	20240607	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-50	5	-0.89	213057760	38351	5.02	5550	5650	5510	7260	3920	5590	5555.42	0.22	0	-4313	6163	5876	5623	5336	5083	6020	5480	99	1670	500	3910	10	1	18720000	1037	22.80	0.77	12	0.20	243.00	7220.00	7570	20230626	-26.82	4910	20240126	12.83	6350	-12.76	20240130	4910	12.83	20240126	7570	-26.82	20230626	4910	12.83	20240126	1.42	N	053260	500	98 억		40881	N	N	0	N	00	N
121	20240607	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-70	5	-1.25	53365490	9631	1.26	5550	5550	5520	7260	3920	5590	5540.75	0.22	0	-747	6163	5876	5623	5336	5083	6020	5480	99	1670	500	3910	10	1	18720000	1033	22.72	0.76	12	0.05	243.00	7220.00	7570	20230626	-27.08	4910	20240126	12.42	6350	-13.07	20240130	4910	12.42	20240126	7570	-27.08	20230626	4910	12.42	20240126	1.42	N	053260	500	98 억		40881	N	N	0	N	00	N
122	20240605	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	140	2	2.57	4297260320	755689	426.88	5470	5910	5370	7080	3820	5450	5686.64	0.20	0	4447	5930	5690	5530	5290	5130	5610	5210	99	1630	500	3810	10	1	18720000	1046	23.00	0.77	12	4.04	243.00	7220.00	7570	20230626	-26.16	4910	20240126	13.85	6350	-11.97	20240130	4910	13.85	20240126	7570	-26.16	20230626	4910	13.85	20240126	1.48	N	053260	500	98 억		37729	N	N	0	N	00	N
123	20240605	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	100	2	1.83	4227592260	743163	419.80	5470	5910	5370	7080	3820	5450	5688.65	0.20	0	1026	5930	5690	5530	5290	5130	5610	5210	99	1630	500	3810	10	1	18720000	1039	22.84	0.77	12	3.97	243.00	7220.00	7570	20230626	-26.68	4910	20240126	13.03	6350	-12.60	20240130	4910	13.03	20240126	7570	-26.68	20230626	4910	13.03	20240126	1.48	N	053260	500	98 억		37729	N	N	0	N	00	N
124	20240605	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	100	2	1.83	3962222330	695459	392.85	5470	5910	5370	7080	3820	5450	5697.28	0.20	0	-1000	5930	5690	5530	5290	5130	5610	5210	99	1630	500	3810	10	1	18720000	1039	22.84	0.77	12	3.72	243.00	7220.00	7570	20230626	-26.68	4910	20240126	13.03	6350	-12.60	20240130	4910	13.03	20240126	7570	-26.68	20230626	4910	13.03	20240126	1.48	N	053260	500	98 억		37729	N	N	0	N	00	N
125	20240605	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	130	2	2.39	3326327300	580227	327.76	5470	5910	5370	7080	3820	5450	5732.80	0.20	0	-15906	5930	5690	5530	5290	5130	5610	5210	99	1630	500	3810	10	1	18720000	1045	22.96	0.77	12	3.10	243.00	7220.00	7570	20230626	-26.29	4910	20240126	13.65	6350	-12.13	20240130	4910	13.65	20240126	7570	-26.29	20230626	4910	13.65	20240126	1.48	N	053260	500	98 억		37729	N	N	0	N	00	N
126	20240605	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	60	2	1.10	141710470	26039	14.71	5470	5510	5370	7080	3820	5450	5442.24	0.20	0	-2583	5930	5690	5530	5290	5130	5610	5210	99	1630	500	3810	10	1	18720000	1031	22.67	0.76	12	0.14	243.00	7220.00	7570	20230626	-27.21	4910	20240126	12.22	6350	-13.23	20240130	4910	12.22	20240126	7570	-27.21	20230626	4910	12.22	20240126	1.48	N	053260	500	98 억		37729	N	N	0	N	00	N
127	20240605	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	-40	5	-0.73	103870390	19112	10.80	5470	5510	5370	7080	3820	5450	5434.82	0.20	0	-374	5930	5690	5530	5290	5130	5610	5210	99	1630	500	3810	10	1	18720000	1013	22.26	0.75	12	0.10	243.00	7220.00	7570	20230626	-28.53	4910	20240126	10.18	6350	-14.80	20240130	4910	10.18	20240126	7570	-28.53	20230626	4910	10.18	20240126	1.48	N	053260	500	98 억		37729	N	N	0	N	00	N
128	20240605	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	-10	5	-0.18	65911850	12078	6.82	5470	5510	5380	7080	3820	5450	5457.18	0.20	0	-5021	5930	5690	5530	5290	5130	5610	5210	99	1630	500	3810	10	1	18720000	1018	22.39	0.75	12	0.06	243.00	7220.00	7570	20230626	-28.14	4910	20240126	10.79	6350	-14.33	20240130	4910	10.79	20240126	7570	-28.14	20230626	4910	10.79	20240126	1.48	N	053260	500	98 억		37729	N	N	0	N	00	N
129	20240605	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	50	2	0.92	10894490	1986	1.12	5470	5500	5470	7080	3820	5450	5485.70	0.20	0	-881	5930	5690	5530	5290	5130	5610	5210	99	1630	500	3810	10	1	18720000	1030	22.63	0.76	12	0.01	243.00	7220.00	7570	20230626	-27.34	4910	20240126	12.02	6350	-13.39	20240130	4910	12.02	20240126	7570	-27.34	20230626	4910	12.02	20240126	1.48	N	053260	500	98 억		37729	N	N	0	N	00	N
130	20240604	160501	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	-170	5	-3.02	983283440	176498	41.83	5620	5770	5370	7300	3940	5620	5571.07	0.25	0	-8456	6073	5846	5553	5326	5033	5960	5440	99	1680	500	3930	10	1	18720000	1020	22.43	0.75	12	0.94	243.00	7220.00	7570	20230626	-28.01	4910	20240126	11.00	6350	-14.17	20240130	4910	11.00	20240126	7570	-28.01	20230626	4910	11.00	20240126	1.49	N	053260	500	98 억		46027	N	N	0	N	00	N
131	20240604	150501	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	-220	5	-3.91	957644460	171749	40.70	5620	5770	5400	7300	3940	5620	5575.84	0.25	0	-8984	6073	5846	5553	5326	5033	5960	5440	99	1680	500	3930	10	1	18720000	1011	22.22	0.75	12	0.92	243.00	7220.00	7570	20230626	-28.67	4910	20240126	9.98	6350	-14.96	20240130	4910	9.98	20240126	7570	-28.67	20230626	4910	9.98	20240126	1.49	N	053260	500	98 억		46027	N	N	0	N	00	N
132	20240604	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	-130	5	-2.31	846928150	151413	35.88	5620	5770	5480	7300	3940	5620	5593.50	0.25	0	-2703	6073	5846	5553	5326	5033	5960	5440	99	1680	500	3930	10	1	18720000	1028	22.59	0.76	12	0.81	243.00	7220.00	7570	20230626	-27.48	4910	20240126	11.81	6350	-13.54	20240130	4910	11.81	20240126	7570	-27.48	20230626	4910	11.81	20240126	1.49	N	053260	500	98 억		46027	N	N	0	N	00	N
133	20240604	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-110	5	-1.96	822867620	147037	34.85	5620	5770	5480	7300	3940	5620	5596.33	0.25	0	-1984	6073	5846	5553	5326	5033	5960	5440	99	1680	500	3930	10	1	18720000	1031	22.67	0.76	12	0.79	243.00	7220.00	7570	20230626	-27.21	4910	20240126	12.22	6350	-13.23	20240130	4910	12.22	20240126	7570	-27.21	20230626	4910	12.22	20240126	1.49	N	053260	500	98 억		46027	N	N	0	N	00	N
134	20240604	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-120	5	-2.14	806552850	144068	34.14	5620	5770	5480	7300	3940	5620	5598.42	0.25	0	-1501	6073	5846	5553	5326	5033	5960	5440	99	1680	500	3930	10	1	18720000	1030	22.63	0.76	12	0.77	243.00	7220.00	7570	20230626	-27.34	4910	20240126	12.02	6350	-13.39	20240130	4910	12.02	20240126	7570	-27.34	20230626	4910	12.02	20240126	1.49	N	053260	500	98 억		46027	N	N	0	N	00	N
135	20240604	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-120	5	-2.14	772574560	137889	32.68	5620	5770	5480	7300	3940	5620	5602.87	0.25	0	-671	6073	5846	5553	5326	5033	5960	5440	99	1680	500	3930	10	1	18720000	1030	22.63	0.76	12	0.74	243.00	7220.00	7570	20230626	-27.34	4910	20240126	12.02	6350	-13.39	20240130	4910	12.02	20240126	7570	-27.34	20230626	4910	12.02	20240126	1.49	N	053260	500	98 억		46027	N	N	0	N	00	N
136	20240604	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-40	5	-0.71	645027150	114776	27.20	5620	5770	5510	7300	3940	5620	5619.88	0.25	0	-3419	6073	5846	5553	5326	5033	5960	5440	99	1680	500	3930	10	1	18720000	1045	22.96	0.77	12	0.61	243.00	7220.00	7570	20230626	-26.29	4910	20240126	13.65	6350	-12.13	20240130	4910	13.65	20240126	7570	-26.29	20230626	4910	13.65	20240126	1.49	N	053260	500	98 억		46027	N	N	0	N	00	N
137	20240604	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-10	5	-0.18	102709370	18340	4.35	5620	5650	5540	7300	3940	5620	5600.29	0.25	0	1010	6073	5846	5553	5326	5033	5960	5440	99	1680	500	3930	10	1	18720000	1050	23.09	0.78	12	0.10	243.00	7220.00	7570	20230626	-25.89	4910	20240126	14.26	6350	-11.65	20240130	4910	14.26	20240126	7570	-25.89	20230626	4910	14.26	20240126	1.49	N	053260	500	98 억		46027	N	N	0	N	00	N
138	20240603	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	300	2	5.64	2196229900	392824	2070.66	5320	5780	5260	6910	3730	5320	5590.64	0.13	0	20561	5406	5362	5316	5272	5226	5385	5295	99	1590	500	3720	10	1	18720000	1052	23.13	0.78	12	2.10	243.00	7220.00	7570	20230626	-25.76	4910	20240126	14.46	6350	-11.50	20240130	4910	14.46	20240126	7570	-25.76	20230626	4910	14.46	20240126	1.52	N	053260	500	98 억		24220	N	N	0	N	00	N
139	20240603	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	250	2	4.70	2090216000	373876	1970.78	5320	5780	5260	6910	3730	5320	5590.70	0.13	0	19555	5406	5362	5316	5272	5226	5385	5295	99	1590	500	3720	10	1	18720000	1043	22.92	0.77	12	2.00	243.00	7220.00	7570	20230626	-26.42	4910	20240126	13.44	6350	-12.28	20240130	4910	13.44	20240126	7570	-26.42	20230626	4910	13.44	20240126	1.52	N	053260	500	98 억		24220	N	N	0	N	00	N
140	20240603	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	240	2	4.51	1926543560	344554	1816.21	5320	5780	5260	6910	3730	5320	5591.45	0.13	0	14485	5406	5362	5316	5272	5226	5385	5295	99	1590	500	3720	10	1	18720000	1041	22.88	0.77	12	1.84	243.00	7220.00	7570	20230626	-26.55	4910	20240126	13.24	6350	-12.44	20240130	4910	13.24	20240126	7570	-26.55	20230626	4910	13.24	20240126	1.52	N	053260	500	98 억		24220	N	N	0	N	00	N
141	20240603	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	250	2	4.70	846199730	153019	806.59	5320	5630	5260	6910	3730	5320	5530.10	0.13	0	10899	5406	5362	5316	5272	5226	5385	5295	99	1590	500	3720	10	1	18720000	1043	22.92	0.77	12	0.82	243.00	7220.00	7570	20230626	-26.42	4910	20240126	13.44	6350	-12.28	20240130	4910	13.44	20240126	7570	-26.42	20230626	4910	13.44	20240126	1.52	N	053260	500	98 억		24220	N	N	0	N	00	N
142	20240603	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	190	2	3.57	748562520	135353	713.47	5320	5630	5260	6910	3730	5320	5530.53	0.13	0	9311	5406	5362	5316	5272	5226	5385	5295	99	1590	500	3720	10	1	18720000	1031	22.67	0.76	12	0.72	243.00	7220.00	7570	20230626	-27.21	4910	20240126	12.22	6350	-13.23	20240130	4910	12.22	20240126	7570	-27.21	20230626	4910	12.22	20240126	1.52	N	053260	500	98 억		24220	N	N	0	N	00	N
143	20240603	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	180	2	3.38	468451760	85019	448.15	5320	5630	5260	6910	3730	5320	5510.08	0.13	0	-1225	5406	5362	5316	5272	5226	5385	5295	99	1590	500	3720	10	1	18720000	1030	22.63	0.76	12	0.45	243.00	7220.00	7570	20230626	-27.34	4910	20240126	12.02	6350	-13.39	20240130	4910	12.02	20240126	7570	-27.34	20230626	4910	12.02	20240126	1.52	N	053260	500	98 억		24220	N	N	0	N	00	N
144	20240603	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	0	3	0.00	42961550	8075	42.56	5320	5380	5260	6910	3730	5320	5320.32	0.13	0	142	5406	5362	5316	5272	5226	5385	5295	99	1590	500	3720	10	1	18720000	996	21.89	0.74	12	0.04	243.00	7220.00	7570	20230626	-29.72	4910	20240126	8.35	6350	-16.22	20240130	4910	8.35	20240126	7570	-29.72	20230626	4910	8.35	20240126	1.52	N	053260	500	98 억		24220	N	N	0	N	00	N
145	20240603	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-10	5	-0.19	11145460	2098	11.06	5320	5320	5260	6910	3730	5320	5312.23	0.13	0	-447	5406	5362	5316	5272	5226	5385	5295	99	1590	500	3720	10	1	18720000	994	21.85	0.74	12	0.01	243.00	7220.00	7570	20230626	-29.85	4910	20240126	8.15	6350	-16.38	20240130	4910	8.15	20240126	7570	-29.85	20230626	4910	8.15	20240126	1.52	N	053260	500	98 억		24220	N	N	0	N	00	N