KissMeData/109860/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	160821	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	190	2	2.09	27272270	2966	33.09	9110	9300	9060	11840	6380	9110	9194.75	0.00	0	-216	9223	9166	9083	9026	8943	9195	9055	46	2730	500	5460	10	1	9100000	846	281.82	0.54	12	0.03	33.00	17120.00	21700	20230622	-57.14	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	21700	-57.14	20230628	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20240628	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	50	2	0.55	26147110	2845	31.74	9110	9300	9060	11840	6380	9110	9190.55	0.00	0	-209	9223	9166	9083	9026	8943	9195	9055	46	2730	500	5460	10	1	9100000	834	277.58	0.54	12	0.03	33.00	17120.00	21700	20230622	-57.79	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	21700	-57.79	20230628	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20240628	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	120	2	1.32	21441040	2337	26.07	9110	9300	9060	11840	6380	9110	9174.60	0.00	0	-197	9223	9166	9083	9026	8943	9195	9055	46	2730	500	5460	10	1	9100000	840	279.70	0.54	12	0.03	33.00	17120.00	21700	20230622	-57.47	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	21700	-57.47	20230628	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20240628	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	90	2	0.99	10362040	1134	12.65	9110	9200	9060	11840	6380	9110	9137.60	0.00	0	-49	9223	9166	9083	9026	8943	9195	9055	46	2730	500	5460	10	1	9100000	837	278.79	0.54	12	0.01	33.00	17120.00	21700	20230622	-57.60	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	21700	-57.60	20230628	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20240628	120831	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-30	5	-0.33	1373190	151	1.68	9110	9120	9060	11840	6380	9110	9093.97	0.00	0	-34	9223	9166	9083	9026	8943	9195	9055	46	2730	500	5460	10	1	9100000	826	275.15	0.53	12	0.00	33.00	17120.00	21700	20230622	-58.16	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	21700	-58.16	20230628	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20240628	110817	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-30	5	-0.33	1373190	151	1.68	9110	9120	9060	11840	6380	9110	9093.97	0.00	0	-34	9223	9166	9083	9026	8943	9195	9055	46	2730	500	5460	10	1	9100000	826	275.15	0.53	12	0.00	33.00	17120.00	21700	20230622	-58.16	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	21700	-58.16	20230628	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20240628	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	10	2	0.11	355420	39	0.44	9110	9120	9110	11840	6380	9110	9113.33	0.00	0	-25	9223	9166	9083	9026	8943	9195	9055	46	2730	500	5460	10	1	9100000	830	276.36	0.53	12	0.00	33.00	17120.00	21700	20230622	-57.97	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230628	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20240628	090816	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	10	2	0.11	255100	28	0.31	9110	9120	9110	11840	6380	9110	9110.71	0.00	0	-25	9223	9166	9083	9026	8943	9195	9055	46	2730	500	5460	10	1	9100000	830	276.36	0.53	12	0.00	33.00	17120.00	21700	20230622	-57.97	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230628	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20240627	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	80	2	0.89	81060590	8964	355.01	9030	9140	9000	11730	6330	9030	9042.90	0.00	0	-659	9063	9046	9023	9006	8983	9050	9010	46	2700	500	5410	10	1	9100000	829	276.06	0.53	12	0.10	33.00	17120.00	21700	20230621	-58.02	8610	20231207	5.81	9660	-5.69	20240205	8940	1.90	20240102	21700	-58.02	20230627	8610	5.81	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20240627	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	100	2	1.11	80887890	8945	354.26	9030	9140	9000	11730	6330	9030	9042.80	0.00	0	-652	9063	9046	9023	9006	8983	9050	9010	46	2700	500	5410	10	1	9100000	831	276.67	0.53	12	0.10	33.00	17120.00	21700	20230621	-57.93	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	21700	-57.93	20230627	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20240627	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	40	2	0.44	63044000	6983	276.55	9030	9090	9000	11730	6330	9030	9028.21	0.00	0	-562	9063	9046	9023	9006	8983	9050	9010	46	2700	500	5410	10	1	9100000	825	274.85	0.53	12	0.08	33.00	17120.00	21700	20230621	-58.20	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	21700	-58.20	20230627	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20240627	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	20	2	0.22	62690870	6944	275.01	9030	9090	9000	11730	6330	9030	9028.06	0.00	0	-560	9063	9046	9023	9006	8983	9050	9010	46	2700	500	5410	10	1	9100000	824	274.24	0.53	12	0.08	33.00	17120.00	21700	20230621	-58.29	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	21700	-58.29	20230627	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20240627	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-30	5	-0.33	15928560	1768	70.02	9030	9040	9000	11730	6330	9030	9009.37	0.00	0	-325	9063	9046	9023	9006	8983	9050	9010	46	2700	500	5410	10	1	9100000	819	272.73	0.53	12	0.02	33.00	17120.00	21700	20230621	-58.53	8610	20231207	4.53	9660	-6.83	20240205	8940	0.67	20240102	21700	-58.53	20230627	8610	4.53	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20240627	110815	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-20	5	-0.22	13381560	1485	58.81	9030	9040	9010	11730	6330	9030	9011.15	0.00	0	-315	9063	9046	9023	9006	8983	9050	9010	46	2700	500	5410	10	1	9100000	820	273.03	0.53	12	0.02	33.00	17120.00	21700	20230621	-58.48	8610	20231207	4.65	9660	-6.73	20240205	8940	0.78	20240102	21700	-58.48	20230627	8610	4.65	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20240627	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-20	5	-0.22	5002260	555	21.98	9030	9040	9010	11730	6330	9030	9013.08	0.00	0	-289	9063	9046	9023	9006	8983	9050	9010	46	2700	500	5410	10	1	9100000	820	273.03	0.53	12	0.01	33.00	17120.00	21700	20230621	-58.48	8610	20231207	4.65	9660	-6.73	20240205	8940	0.78	20240102	21700	-58.48	20230627	8610	4.65	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20240627	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	10	2	0.11	2243700	249	9.86	9030	9040	9010	11730	6330	9030	9010.84	0.00	0	-247	9063	9046	9023	9006	8983	9050	9010	46	2700	500	5410	10	1	9100000	823	273.94	0.53	12	0.00	33.00	17120.00	21700	20230621	-58.34	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	21700	-58.34	20230627	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20240626	160811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	0	3	0.00	22761830	2525	29.55	9030	9040	9000	11730	6330	9030	9014.58	0.00	0	-17	9130	9080	9010	8960	8890	9105	8985	46	2700	500	5410	10	1	9100000	822	273.64	0.53	12	0.03	33.00	17120.00	21700	20230620	-58.39	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	21700	-58.39	20230626	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20240626	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	10	2	0.11	20661440	2292	26.82	9030	9040	9000	11730	6330	9030	9014.59	0.00	0	-17	9130	9080	9010	8960	8890	9105	8985	46	2700	500	5410	10	1	9100000	823	273.94	0.53	12	0.03	33.00	17120.00	21700	20230620	-58.34	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	21700	-58.34	20230626	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20240626	140812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	0	3	0.00	20643370	2290	26.80	9030	9030	9000	11730	6330	9030	9014.57	0.00	0	-16	9130	9080	9010	8960	8890	9105	8985	46	2700	500	5410	10	1	9100000	822	273.64	0.53	12	0.03	33.00	17120.00	21700	20230620	-58.39	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	21700	-58.39	20230626	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20240626	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	0	3	0.00	20480830	2272	26.59	9030	9030	9000	11730	6330	9030	9014.45	0.00	0	-6	9130	9080	9010	8960	8890	9105	8985	46	2700	500	5410	10	1	9100000	822	273.64	0.53	12	0.02	33.00	17120.00	21700	20230620	-58.39	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	21700	-58.39	20230626	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20240626	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-10	5	-0.11	14659500	1627	19.04	9030	9030	9000	11730	6330	9030	9010.14	0.00	0	-4	9130	9080	9010	8960	8890	9105	8985	46	2700	500	5410	10	1	9100000	821	273.33	0.53	12	0.02	33.00	17120.00	21700	20230620	-58.43	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	21700	-58.43	20230626	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20240626	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-20	5	-0.22	14641460	1625	19.01	9030	9030	9000	11730	6330	9030	9010.13	0.00	0	-4	9130	9080	9010	8960	8890	9105	8985	46	2700	500	5410	10	1	9100000	820	273.03	0.53	12	0.02	33.00	17120.00	21700	20230620	-58.48	8610	20231207	4.65	9660	-6.73	20240205	8940	0.78	20240102	21700	-58.48	20230626	8610	4.65	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20240626	100811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-20	5	-0.22	13740460	1525	17.84	9030	9030	9000	11730	6330	9030	9010.14	0.00	0	-4	9130	9080	9010	8960	8890	9105	8985	46	2700	500	5410	10	1	9100000	820	273.03	0.53	12	0.02	33.00	17120.00	21700	20230620	-58.48	8610	20231207	4.65	9660	-6.73	20240205	8940	0.78	20240102	21700	-58.48	20230626	8610	4.65	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20240626	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	0	3	0.00	18060	2	0.02	9030	9030	9030	11730	6330	9030	9030.00	0.00	0	0	9130	9080	9010	8960	8890	9105	8985	46	2700	500	5410	10	1	9100000	822	273.64	0.53	12	0.00	33.00	17120.00	21700	20230620	-58.39	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	21700	-58.39	20230626	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20240625	160811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	10	2	0.11	76911830	8546	86.75	9020	9060	8940	11720	6320	9020	8999.75	0.00	0	-286	9166	9092	9046	8972	8926	9070	8950	46	2700	500	5410	10	1	9100000	822	273.64	0.53	12	0.09	33.00	17120.00	21700	20230619	-58.39	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240625	21700	-58.39	20230626	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20240625	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-20	5	-0.22	76866770	8541	86.70	9020	9060	8940	11720	6320	9020	8999.74	0.00	0	-282	9166	9092	9046	8972	8926	9070	8950	46	2700	500	5410	10	1	9100000	819	272.73	0.53	12	0.09	33.00	17120.00	21700	20230619	-58.53	8610	20231207	4.53	9660	-6.83	20240205	8940	0.67	20240625	21700	-58.53	20230626	8610	4.53	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20240625	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	10	2	0.11	73149760	8128	82.51	9020	9060	8940	11720	6320	9020	8999.72	0.00	0	-257	9166	9092	9046	8972	8926	9070	8950	46	2700	500	5410	10	1	9100000	822	273.64	0.53	12	0.09	33.00	17120.00	21700	20230619	-58.39	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240625	21700	-58.39	20230626	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20240625	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-30	5	-0.33	71208780	7913	80.33	9020	9060	8940	11720	6320	9020	8998.96	0.00	0	-142	9166	9092	9046	8972	8926	9070	8950	46	2700	500	5410	10	1	9100000	818	272.42	0.53	12	0.09	33.00	17120.00	21700	20230619	-58.57	8610	20231207	4.41	9660	-6.94	20240205	8940	0.56	20240625	21700	-58.57	20230626	8610	4.41	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20240625	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-30	5	-0.33	71181800	7910	80.30	9020	9060	8940	11720	6320	9020	8998.96	0.00	0	-141	9166	9092	9046	8972	8926	9070	8950	46	2700	500	5410	10	1	9100000	818	272.42	0.53	12	0.09	33.00	17120.00	21700	20230619	-58.57	8610	20231207	4.41	9660	-6.94	20240205	8940	0.56	20240625	21700	-58.57	20230626	8610	4.41	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20240625	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	10	2	0.11	4647450	515	5.23	9020	9060	9020	11720	6320	9020	9024.17	0.00	0	-10	9166	9092	9046	8972	8926	9070	8950	46	2700	500	5410	10	1	9100000	822	273.64	0.53	12	0.01	33.00	17120.00	21700	20230619	-58.39	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	21700	-58.39	20230626	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20240625	100811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	0	3	0.00	3717360	412	4.18	9020	9060	9020	11720	6320	9020	9022.72	0.00	0	-1	9166	9092	9046	8972	8926	9070	8950	46	2700	500	5410	10	1	9100000	821	273.33	0.53	12	0.00	33.00	17120.00	21700	20230619	-58.43	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	21700	-58.43	20230626	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20240625	090812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	40	2	0.44	27140	3	0.03	9020	9060	9020	11720	6320	9020	9046.67	0.00	0	0	9166	9092	9046	8972	8926	9070	8950	46	2700	500	5410	10	1	9100000	824	274.55	0.53	12	0.00	33.00	17120.00	21700	20230619	-58.25	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	21700	-58.25	20230626	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
34	20240624	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-80	5	-0.88	88830610	9851	485.27	9120	9120	9000	11830	6370	9100	9017.42	0.00	0	-528	9180	9140	9100	9060	9020	9120	9040	46	2730	500	5460	10	1	9100000	821	273.33	0.53	12	0.11	33.00	17120.00	21700	20230616	-58.43	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	21700	-58.43	20230626	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
35	20240624	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-70	5	-0.77	87270150	9678	476.75	9120	9120	9000	11830	6370	9100	9017.37	0.00	0	-533	9180	9140	9100	9060	9020	9120	9040	46	2730	500	5460	10	1	9100000	822	273.64	0.53	12	0.11	33.00	17120.00	21700	20230616	-58.39	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	21700	-58.39	20230626	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
36	20240624	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-90	5	-0.99	81487200	9039	445.27	9120	9120	9000	11830	6370	9100	9015.07	0.00	0	-530	9180	9140	9100	9060	9020	9120	9040	46	2730	500	5460	10	1	9100000	820	273.03	0.53	12	0.10	33.00	17120.00	21700	20230616	-58.48	8610	20231207	4.65	9660	-6.73	20240205	8940	0.78	20240102	21700	-58.48	20230626	8610	4.65	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
37	20240624	130807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-60	5	-0.66	80068480	8882	437.54	9120	9120	9000	11830	6370	9100	9014.69	0.00	0	-530	9180	9140	9100	9060	9020	9120	9040	46	2730	500	5460	10	1	9100000	823	273.94	0.53	12	0.10	33.00	17120.00	21700	20230616	-58.34	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	21700	-58.34	20230626	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
38	20240624	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-60	5	-0.66	76925590	8534	420.39	9120	9120	9000	11830	6370	9100	9014.01	0.00	0	-184	9180	9140	9100	9060	9020	9120	9040	46	2730	500	5460	10	1	9100000	823	273.94	0.53	12	0.09	33.00	17120.00	21700	20230616	-58.34	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	21700	-58.34	20230626	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
39	20240624	110811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-90	5	-0.99	59820240	6634	326.80	9120	9120	9000	11830	6370	9100	9017.22	0.00	0	-168	9180	9140	9100	9060	9020	9120	9040	46	2730	500	5460	10	1	9100000	820	273.03	0.53	12	0.07	33.00	17120.00	21700	20230616	-58.48	8610	20231207	4.65	9660	-6.73	20240205	8940	0.78	20240102	21700	-58.48	20230626	8610	4.65	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
40	20240624	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-50	5	-0.55	41727970	4626	227.88	9120	9120	9000	11830	6370	9100	9020.31	0.00	0	-224	9180	9140	9100	9060	9020	9120	9040	46	2730	500	5460	10	1	9100000	824	274.24	0.53	12	0.05	33.00	17120.00	21700	20230616	-58.29	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	21700	-58.29	20230626	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
41	20240624	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-30	5	-0.33	45460	5	0.25	9120	9120	9070	11830	6370	9100	9092.00	0.00	0	-4	9180	9140	9100	9060	9020	9120	9040	46	2730	500	5460	10	1	9100000	825	274.85	0.53	12	0.00	33.00	17120.00	21700	20230616	-58.20	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	21700	-58.20	20230626	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
42	20240621	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-30	5	-0.33	18453470	2030	106.79	9130	9140	9060	11860	6400	9130	9090.38	0.00	0	-318	9170	9150	9110	9090	9050	9160	9100	46	2730	500	5470	10	1	9100000	828	275.76	0.53	12	0.02	33.00	17120.00	21700	20230615	-58.06	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	21700	-58.06	20230621	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
43	20240621	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-40	5	-0.44	17535600	1929	101.47	9130	9140	9060	11860	6400	9130	9090.51	0.00	0	-314	9170	9150	9110	9090	9050	9160	9100	46	2730	500	5470	10	1	9100000	827	275.45	0.53	12	0.02	33.00	17120.00	21700	20230615	-58.11	8610	20231207	5.57	9660	-5.90	20240205	8940	1.68	20240102	21700	-58.11	20230621	8610	5.57	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
44	20240621	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-20	5	-0.22	17435610	1918	100.89	9130	9140	9060	11860	6400	9130	9090.52	0.00	0	-313	9170	9150	9110	9090	9050	9160	9100	46	2730	500	5470	10	1	9100000	829	276.06	0.53	12	0.02	33.00	17120.00	21700	20230615	-58.02	8610	20231207	5.81	9660	-5.69	20240205	8940	1.90	20240102	21700	-58.02	20230621	8610	5.81	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
45	20240621	130744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-10	5	-0.11	17426500	1917	100.84	9130	9140	9060	11860	6400	9130	9090.51	0.00	0	-312	9170	9150	9110	9090	9050	9160	9100	46	2730	500	5470	10	1	9100000	830	276.36	0.53	12	0.02	33.00	17120.00	21700	20230615	-57.97	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230621	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
46	20240621	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-10	5	-0.11	17380900	1912	100.58	9130	9140	9060	11860	6400	9130	9090.43	0.00	0	-309	9170	9150	9110	9090	9050	9160	9100	46	2730	500	5470	10	1	9100000	830	276.36	0.53	12	0.02	33.00	17120.00	21700	20230615	-57.97	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230621	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
47	20240621	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-10	5	-0.11	2665430	292	15.36	9130	9140	9080	11860	6400	9130	9128.18	0.00	0	-208	9170	9150	9110	9090	9050	9160	9100	46	2730	500	5470	10	1	9100000	830	276.36	0.53	12	0.00	33.00	17120.00	21700	20230615	-57.97	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230621	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
48	20240621	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	10	2	0.11	2574230	282	14.83	9130	9140	9080	11860	6400	9130	9128.48	0.00	0	-208	9170	9150	9110	9090	9050	9160	9100	46	2730	500	5470	10	1	9100000	832	276.97	0.53	12	0.00	33.00	17120.00	21700	20230615	-57.88	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	21700	-57.88	20230621	8610	6.16	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
49	20240621	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	10	2	0.11	529790	58	3.05	9130	9140	9110	11860	6400	9130	9134.31	0.00	0	-38	9170	9150	9110	9090	9050	9160	9100	46	2730	500	5470	10	1	9100000	832	276.97	0.53	12	0.00	33.00	17120.00	21700	20230615	-57.88	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	21700	-57.88	20230621	8610	6.16	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
50	20240620	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	10	2	0.11	17291630	1901	22.13	9100	9130	9070	11850	6390	9120	9095.96	0.00	0	-363	9193	9156	9113	9076	9033	9175	9095	46	2730	500	5470	10	1	9100000	831	276.67	0.53	12	0.02	33.00	17120.00	31000	20230614	-70.55	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	21700	-57.93	20230620	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
51	20240620	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	0	3	0.00	14576290	1603	18.66	9100	9130	9070	11850	6390	9120	9093.13	0.00	0	-192	9193	9156	9113	9076	9033	9175	9095	46	2730	500	5470	10	1	9100000	830	276.36	0.53	12	0.02	33.00	17120.00	31000	20230614	-70.58	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230620	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
52	20240620	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-10	5	-0.11	9007330	990	11.53	9100	9130	9080	11850	6390	9120	9098.31	0.00	0	-190	9193	9156	9113	9076	9033	9175	9095	46	2730	500	5470	10	1	9100000	829	276.06	0.53	12	0.01	33.00	17120.00	31000	20230614	-70.61	8610	20231207	5.81	9660	-5.69	20240205	8940	1.90	20240102	21700	-58.02	20230620	8610	5.81	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
53	20240620	130740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-20	5	-0.22	5729930	630	7.33	9100	9130	9080	11850	6390	9120	9095.13	0.00	0	-143	9193	9156	9113	9076	9033	9175	9095	46	2730	500	5470	10	1	9100000	828	275.76	0.53	12	0.01	33.00	17120.00	31000	20230614	-70.65	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	21700	-58.06	20230620	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
54	20240620	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-10	5	-0.11	3845280	423	4.92	9100	9130	9080	11850	6390	9120	9090.50	0.00	0	-142	9193	9156	9113	9076	9033	9175	9095	46	2730	500	5470	10	1	9100000	829	276.06	0.53	12	0.00	33.00	17120.00	31000	20230614	-70.61	8610	20231207	5.81	9660	-5.69	20240205	8940	1.90	20240102	21700	-58.02	20230620	8610	5.81	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
55	20240620	110742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-10	5	-0.11	3836170	422	4.91	9100	9130	9080	11850	6390	9120	9090.45	0.00	0	-142	9193	9156	9113	9076	9033	9175	9095	46	2730	500	5470	10	1	9100000	829	276.06	0.53	12	0.00	33.00	17120.00	31000	20230614	-70.61	8610	20231207	5.81	9660	-5.69	20240205	8940	1.90	20240102	21700	-58.02	20230620	8610	5.81	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
56	20240620	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-40	5	-0.44	3763290	414	4.82	9100	9130	9080	11850	6390	9120	9090.07	0.00	0	-142	9193	9156	9113	9076	9033	9175	9095	46	2730	500	5470	10	1	9100000	826	275.15	0.53	12	0.00	33.00	17120.00	31000	20230614	-70.71	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	21700	-58.16	20230620	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
57	20240620	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	10	2	0.11	18230	2	0.02	9100	9130	9100	11850	6390	9120	9115.00	0.00	0	-1	9193	9156	9113	9076	9033	9175	9095	46	2730	500	5470	10	1	9100000	831	276.67	0.53	12	0.00	33.00	17120.00	31000	20230614	-70.55	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	21700	-57.93	20230620	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
58	20240619	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-10	5	-0.11	78106640	8590	124.20	9110	9150	9070	11860	6400	9130	9092.74	0.00	0	-314	9210	9170	9120	9080	9030	9145	9055	46	2730	500	5470	10	1	9100000	830	276.36	0.53	12	0.09	33.00	17120.00	31150	20230613	-70.72	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230619	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
59	20240619	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-30	5	-0.33	76574480	8422	121.78	9110	9150	9070	11860	6400	9130	9092.20	0.00	0	-321	9210	9170	9120	9080	9030	9145	9055	46	2730	500	5470	10	1	9100000	828	275.76	0.53	12	0.09	33.00	17120.00	31150	20230613	-70.79	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	21700	-58.06	20230619	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
60	20240619	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-10	5	-0.11	70688810	7775	112.42	9110	9150	9070	11860	6400	9130	9091.81	0.00	0	-166	9210	9170	9120	9080	9030	9145	9055	46	2730	500	5470	10	1	9100000	830	276.36	0.53	12	0.09	33.00	17120.00	31150	20230613	-70.72	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230619	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
61	20240619	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-40	5	-0.44	70506590	7755	112.13	9110	9150	9070	11860	6400	9130	9091.76	0.00	0	-166	9210	9170	9120	9080	9030	9145	9055	46	2730	500	5470	10	1	9100000	827	275.45	0.53	12	0.09	33.00	17120.00	31150	20230613	-70.82	8610	20231207	5.57	9660	-5.90	20240205	8940	1.68	20240102	21700	-58.11	20230619	8610	5.57	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
62	20240619	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-50	5	-0.55	69553160	7650	110.61	9110	9150	9070	11860	6400	9130	9091.92	0.00	0	-163	9210	9170	9120	9080	9030	9145	9055	46	2730	500	5470	10	1	9100000	826	275.15	0.53	12	0.08	33.00	17120.00	31150	20230613	-70.85	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	21700	-58.16	20230619	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
63	20240619	110738	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-30	5	-0.33	22751850	2499	36.13	9110	9150	9100	11860	6400	9130	9104.38	0.00	0	-158	9210	9170	9120	9080	9030	9145	9055	46	2730	500	5470	10	1	9100000	828	275.76	0.53	12	0.03	33.00	17120.00	31150	20230613	-70.79	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	21700	-58.06	20230619	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
64	20240619	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-10	5	-0.11	10612210	1165	16.84	9110	9150	9100	11860	6400	9130	9109.19	0.00	0	-153	9210	9170	9120	9080	9030	9145	9055	46	2730	500	5470	10	1	9100000	830	276.36	0.53	12	0.01	33.00	17120.00	31150	20230613	-70.72	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230619	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
65	20240619	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	20	2	0.22	10493320	1152	16.66	9110	9150	9100	11860	6400	9130	9108.78	0.00	0	-150	9210	9170	9120	9080	9030	9145	9055	46	2730	500	5470	10	1	9100000	833	277.27	0.53	12	0.01	33.00	17120.00	31150	20230613	-70.63	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	21700	-57.83	20230619	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
66	20240618	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-10	5	-0.11	62988910	6916	792.21	9160	9160	9070	11880	6400	9140	9107.71	0.00	0	-339	9180	9160	9140	9120	9100	9150	9110	46	2740	500	5480	10	1	9100000	831	276.67	0.53	12	0.08	33.00	17120.00	31700	20230612	-71.20	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	21700	-57.93	20230619	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
67	20240618	150732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	10	2	0.11	60123420	6601	756.13	9160	9160	9070	11880	6400	9140	9108.23	0.00	0	-336	9180	9160	9140	9120	9100	9150	9110	46	2740	500	5480	10	1	9100000	833	277.27	0.53	12	0.07	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	21700	-57.83	20230619	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
68	20240618	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-40	5	-0.44	50823490	5580	639.18	9160	9160	9070	11880	6400	9140	9108.15	0.00	0	-273	9180	9160	9140	9120	9100	9150	9110	46	2740	500	5480	10	1	9100000	828	275.76	0.53	12	0.06	33.00	17120.00	31700	20230612	-71.29	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	21700	-58.06	20230619	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
69	20240618	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-20	5	-0.22	15591440	1708	195.65	9160	9160	9120	11880	6400	9140	9128.48	0.00	0	-273	9180	9160	9140	9120	9100	9150	9110	46	2740	500	5480	10	1	9100000	830	276.36	0.53	12	0.02	33.00	17120.00	31700	20230612	-71.23	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230619	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
70	20240618	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	10	2	0.11	13949840	1528	175.03	9160	9160	9120	11880	6400	9140	9129.48	0.00	0	-273	9180	9160	9140	9120	9100	9150	9110	46	2740	500	5480	10	1	9100000	833	277.27	0.53	12	0.02	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	21700	-57.83	20230619	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
71	20240618	110734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-20	5	-0.22	13904110	1523	174.46	9160	9160	9120	11880	6400	9140	9129.42	0.00	0	-273	9180	9160	9140	9120	9100	9150	9110	46	2740	500	5480	10	1	9100000	830	276.36	0.53	12	0.02	33.00	17120.00	31700	20230612	-71.23	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230619	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
72	20240618	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	20	2	0.22	6133680	671	76.86	9160	9160	9140	11880	6400	9140	9141.10	0.00	0	-273	9180	9160	9140	9120	9100	9150	9110	46	2740	500	5480	10	1	9100000	834	277.58	0.54	12	0.01	33.00	17120.00	31700	20230612	-71.10	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	21700	-57.79	20230619	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
73	20240618	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	10	2	0.11	2787730	305	34.94	9160	9160	9140	11880	6400	9140	9140.10	0.00	0	-233	9180	9160	9140	9120	9100	9150	9110	46	2740	500	5480	10	1	9100000	833	277.27	0.53	12	0.00	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	21700	-57.83	20230619	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
74	20240617	160729	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-20	5	-0.22	7964940	873	14.21	9160	9160	9120	11900	6420	9160	9123.64	0.00	0	-19	9200	9180	9140	9120	9080	9190	9130	46	2740	500	5490	10	1	9100000	832	276.97	0.53	12	0.01	33.00	17120.00	31700	20230612	-71.17	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	21700	-57.88	20230619	8610	6.16	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
75	20240617	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-40	5	-0.44	7827840	858	13.97	9160	9160	9120	11900	6420	9160	9123.36	0.00	0	-15	9200	9180	9140	9120	9080	9190	9130	46	2740	500	5490	10	1	9100000	830	276.36	0.53	12	0.01	33.00	17120.00	31700	20230612	-71.23	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230619	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
76	20240617	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-20	5	-0.22	7782180	853	13.89	9160	9160	9120	11900	6420	9160	9123.31	0.00	0	-15	9200	9180	9140	9120	9080	9190	9130	46	2740	500	5490	10	1	9100000	832	276.97	0.53	12	0.01	33.00	17120.00	31700	20230612	-71.17	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	21700	-57.88	20230619	8610	6.16	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
77	20240617	130726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-10	5	-0.11	5218840	572	9.31	9160	9160	9120	11900	6420	9160	9123.85	0.00	0	-15	9200	9180	9140	9120	9080	9190	9130	46	2740	500	5490	10	1	9100000	833	277.27	0.53	12	0.01	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	21700	-57.83	20230619	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
78	20240617	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-20	5	-0.22	5118290	561	9.13	9160	9160	9120	11900	6420	9160	9123.51	0.00	0	-15	9200	9180	9140	9120	9080	9190	9130	46	2740	500	5490	10	1	9100000	832	276.97	0.53	12	0.01	33.00	17120.00	31700	20230612	-71.17	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	21700	-57.88	20230619	8610	6.16	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
79	20240617	110721	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-40	5	-0.44	4981190	546	8.89	9160	9160	9120	11900	6420	9160	9123.06	0.00	0	-14	9200	9180	9140	9120	9080	9190	9130	46	2740	500	5490	10	1	9100000	830	276.36	0.53	12	0.01	33.00	17120.00	31700	20230612	-71.23	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	21700	-57.97	20230619	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
80	20240617	100721	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-10	5	-0.11	1269350	139	2.26	9160	9160	9130	11900	6420	9160	9132.01	0.00	0	-14	9200	9180	9140	9120	9080	9190	9130	46	2740	500	5490	10	1	9100000	833	277.27	0.53	12	0.00	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	21700	-57.83	20230619	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
81	20240617	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-20	5	-0.22	54940	6	0.10	9160	9160	9140	11900	6420	9160	9156.67	0.00	0	-1	9200	9180	9140	9120	9080	9190	9130	46	2740	500	5490	10	1	9100000	832	276.97	0.53	12	0.00	33.00	17120.00	31700	20230612	-71.17	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	21700	-57.88	20230619	8610	6.16	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
82	20240614	160622	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	10	2	0.11	55992670	6143	109.74	9160	9160	9100	11890	6410	9150	9114.87	0.00	0	-374	9210	9180	9140	9110	9070	9185	9115	46	2740	500	5490	10	1	9100000	834	277.58	0.54	12	0.07	33.00	17120.00	31700	20230612	-71.10	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	31000	-70.45	20230614	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
83	20240614	150624	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	10	2	0.11	55891910	6132	109.54	9160	9160	9100	11890	6410	9150	9114.79	0.00	0	-378	9210	9180	9140	9110	9070	9185	9115	46	2740	500	5490	10	1	9100000	834	277.58	0.54	12	0.07	33.00	17120.00	31700	20230612	-71.10	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	31000	-70.45	20230614	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
84	20240614	140623	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	10	2	0.11	55855310	6128	109.47	9160	9160	9100	11890	6410	9150	9114.77	0.00	0	-378	9210	9180	9140	9110	9070	9185	9115	46	2740	500	5490	10	1	9100000	834	277.58	0.54	12	0.07	33.00	17120.00	31700	20230612	-71.10	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	31000	-70.45	20230614	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
85	20240614	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	0	3	0.00	52577820	5769	103.05	9160	9160	9100	11890	6410	9150	9113.85	0.00	0	-378	9210	9180	9140	9110	9070	9185	9115	46	2740	500	5490	10	1	9100000	833	277.27	0.53	12	0.06	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	31000	-70.48	20230614	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
86	20240614	120629	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-30	5	-0.33	52568670	5768	103.04	9160	9160	9100	11890	6410	9150	9113.85	0.00	0	-378	9210	9180	9140	9110	9070	9185	9115	46	2740	500	5490	10	1	9100000	830	276.36	0.53	12	0.06	33.00	17120.00	31700	20230612	-71.23	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	31000	-70.58	20230614	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
87	20240614	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-50	5	-0.55	28697460	3149	56.25	9160	9160	9100	11890	6410	9150	9113.20	0.00	0	-378	9210	9180	9140	9110	9070	9185	9115	46	2740	500	5490	10	1	9100000	828	275.76	0.53	12	0.03	33.00	17120.00	31700	20230612	-71.29	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	31000	-70.65	20230614	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
88	20240614	100711	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-30	5	-0.33	12284920	1347	24.06	9160	9160	9120	11890	6410	9150	9120.21	0.00	0	31	9210	9180	9140	9110	9070	9185	9115	46	2740	500	5490	10	1	9100000	830	276.36	0.53	12	0.01	33.00	17120.00	31700	20230612	-71.23	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	31000	-70.58	20230614	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
89	20240614	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	0	3	0.00	210040	23	0.41	9160	9160	9130	11890	6410	9150	9132.17	0.00	0	-22	9210	9180	9140	9110	9070	9185	9115	46	2740	500	5490	10	1	9100000	833	277.27	0.53	12	0.00	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	31000	-70.48	20230614	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
90	20240613	160705	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	0	3	0.00	51048250	5598	87.40	9150	9170	9100	11890	6410	9150	9119.02	0.00	0	-103	9203	9176	9133	9106	9063	9185	9115	46	2740	500	5490	10	1	9100000	833	277.27	0.53	12	0.06	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	31150	-70.63	20230613	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
91	20240613	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	0	3	0.00	51048250	5598	87.40	9150	9170	9100	11890	6410	9150	9119.02	0.00	0	-103	9203	9176	9133	9106	9063	9185	9115	46	2740	500	5490	10	1	9100000	833	277.27	0.53	12	0.06	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	31150	-70.63	20230613	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
92	20240613	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	0	3	0.00	42247940	4633	72.33	9150	9170	9100	11890	6410	9150	9118.92	0.00	0	-45	9203	9176	9133	9106	9063	9185	9115	46	2740	500	5490	10	1	9100000	833	277.27	0.53	12	0.05	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	31150	-70.63	20230613	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
93	20240613	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-30	5	-0.33	37304610	4091	63.87	9150	9170	9100	11890	6410	9150	9118.70	0.00	0	-1	9203	9176	9133	9106	9063	9185	9115	46	2740	500	5490	10	1	9100000	830	276.36	0.53	12	0.04	33.00	17120.00	31700	20230612	-71.23	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	31150	-70.72	20230613	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
94	20240613	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-30	5	-0.33	37049470	4063	63.43	9150	9170	9100	11890	6410	9150	9118.75	0.00	0	-1	9203	9176	9133	9106	9063	9185	9115	46	2740	500	5490	10	1	9100000	830	276.36	0.53	12	0.04	33.00	17120.00	31700	20230612	-71.23	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	31150	-70.72	20230613	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
95	20240613	110706	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-30	5	-0.33	33306040	3652	57.02	9150	9170	9110	11890	6410	9150	9119.95	0.00	0	-1	9203	9176	9133	9106	9063	9185	9115	46	2740	500	5490	10	1	9100000	830	276.36	0.53	12	0.04	33.00	17120.00	31700	20230612	-71.23	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	31150	-70.72	20230613	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
96	20240613	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-20	5	-0.22	4369460	479	7.48	9150	9170	9120	11890	6410	9150	9122.05	0.00	0	-1	9203	9176	9133	9106	9063	9185	9115	46	2740	500	5490	10	1	9100000	831	276.67	0.53	12	0.01	33.00	17120.00	31700	20230612	-71.20	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	31150	-70.69	20230613	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
97	20240613	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	20	2	0.22	36630	4	0.06	9150	9170	9140	11890	6410	9150	9157.50	0.00	0	-1	9203	9176	9133	9106	9063	9185	9115	46	2740	500	5490	10	1	9100000	834	277.88	0.54	12	0.00	33.00	17120.00	31700	20230612	-71.07	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	31150	-70.56	20230613	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
98	20240612	160700	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	30	2	0.33	58353890	6405	25.31	9150	9160	9090	11850	6390	9120	9110.53	0.00	0	-371	9220	9170	9140	9090	9060	9155	9075	46	2730	500	5470	10	1	9100000	833	277.27	0.53	12	0.07	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	31700	-71.14	20230612	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
99	20240612	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	30	2	0.33	57004820	6257	24.72	9150	9160	9090	11850	6390	9120	9110.41	0.00	0	-283	9220	9170	9140	9090	9060	9155	9075	46	2730	500	5470	10	1	9100000	833	277.27	0.53	12	0.07	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	31700	-71.14	20230612	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
100	20240612	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	40	2	0.44	55851900	6131	24.22	9150	9160	9090	11850	6390	9120	9109.58	0.00	0	-196	9220	9170	9140	9090	9060	9155	9075	46	2730	500	5470	10	1	9100000	834	277.58	0.54	12	0.07	33.00	17120.00	31700	20230612	-71.10	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	31700	-71.10	20230612	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
101	20240612	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-10	5	-0.11	53246900	5846	23.10	9150	9160	9090	11850	6390	9120	9108.06	0.00	0	-59	9220	9170	9140	9090	9060	9155	9075	46	2730	500	5470	10	1	9100000	829	276.06	0.53	12	0.06	33.00	17120.00	31700	20230612	-71.26	8610	20231207	5.81	9660	-5.69	20240205	8940	1.90	20240102	31700	-71.26	20230612	8610	5.81	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
102	20240612	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-20	5	-0.22	51534590	5658	22.36	9150	9160	9090	11850	6390	9120	9108.06	0.00	0	17	9220	9170	9140	9090	9060	9155	9075	46	2730	500	5470	10	1	9100000	828	275.76	0.53	12	0.06	33.00	17120.00	31700	20230612	-71.29	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	31700	-71.29	20230612	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
103	20240612	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-30	5	-0.33	51525490	5657	22.35	9150	9160	9090	11850	6390	9120	9108.06	0.00	0	18	9220	9170	9140	9090	9060	9155	9075	46	2730	500	5470	10	1	9100000	827	275.45	0.53	12	0.06	33.00	17120.00	31700	20230612	-71.32	8610	20231207	5.57	9660	-5.90	20240205	8940	1.68	20240102	31700	-71.32	20230612	8610	5.57	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
104	20240612	100705	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	0	3	0.00	15627710	1713	6.77	9150	9160	9110	11850	6390	9120	9123.19	0.00	0	-63	9220	9170	9140	9090	9060	9155	9075	46	2730	500	5470	10	1	9100000	830	276.36	0.53	12	0.02	33.00	17120.00	31700	20230612	-71.23	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	31700	-71.23	20230612	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
105	20240612	090704	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	40	2	0.44	1378360	151	0.60	9150	9160	9130	11850	6390	9120	9144.31	0.00	0	-44	9220	9170	9140	9090	9060	9155	9075	46	2730	500	5470	10	1	9100000	834	277.58	0.54	12	0.00	33.00	17120.00	31700	20230612	-71.10	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	31700	-71.10	20230612	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
106	20240610	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-20	5	-0.22	29211720	3189	116.43	9190	9190	9150	11920	6420	9170	9160.15	0.00	0	-200	9210	9190	9180	9160	9150	9185	9155	46	2750	500	5500	10	1	9100000	833	277.27	0.53	12	0.04	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	31700	-71.14	20230612	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
107	20240610	150704	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	0	3	0.00	23355720	2549	93.06	9190	9190	9150	11920	6420	9170	9162.70	0.00	0	-208	9210	9190	9180	9160	9150	9185	9155	46	2750	500	5500	10	1	9100000	834	277.88	0.54	12	0.03	33.00	17120.00	31700	20230612	-71.07	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	31700	-71.07	20230612	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20240610	140700	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-20	5	-0.22	23337390	2547	92.99	9190	9190	9150	11920	6420	9170	9162.70	0.00	0	-208	9210	9190	9180	9160	9150	9185	9155	46	2750	500	5500	10	1	9100000	833	277.27	0.53	12	0.03	33.00	17120.00	31700	20230612	-71.14	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	31700	-71.14	20230612	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20240610	130658	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-10	5	-0.11	19256230	2101	76.71	9190	9190	9160	11920	6420	9170	9165.27	0.00	0	-182	9210	9190	9180	9160	9150	9185	9155	46	2750	500	5500	10	1	9100000	834	277.58	0.54	12	0.02	33.00	17120.00	31700	20230612	-71.10	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	31700	-71.10	20230612	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20240610	120658	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-10	5	-0.11	10041200	1095	39.98	9190	9190	9160	11920	6420	9170	9170.05	0.00	0	-182	9210	9190	9180	9160	9150	9185	9155	46	2750	500	5500	10	1	9100000	834	277.58	0.54	12	0.01	33.00	17120.00	31700	20230612	-71.10	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	31700	-71.10	20230612	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20240610	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	0	3	0.00	10022870	1093	39.91	9190	9190	9170	11920	6420	9170	9170.05	0.00	0	-182	9210	9190	9180	9160	9150	9185	9155	46	2750	500	5500	10	1	9100000	834	277.88	0.54	12	0.01	33.00	17120.00	31700	20230612	-71.07	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	31700	-71.07	20230612	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20240610	100658	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	10	2	0.11	8436460	920	33.59	9190	9190	9170	11920	6420	9170	9170.07	0.00	0	-184	9210	9190	9180	9160	9150	9185	9155	46	2750	500	5500	10	1	9100000	835	278.18	0.54	12	0.01	33.00	17120.00	31700	20230612	-71.04	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	31700	-71.04	20230612	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20240610	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	0	3	0.00	1678130	183	6.68	9190	9190	9170	11920	6420	9170	9170.11	0.00	0	-182	9210	9190	9180	9160	9150	9185	9155	46	2750	500	5500	10	1	9100000	834	277.88	0.54	12	0.00	33.00	17120.00	31700	20230612	-71.07	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	31700	-71.07	20230612	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20240607	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-20	5	-0.22	25125540	2738	39.28	9190	9200	9170	11940	6440	9190	9176.60	0.00	0	-200	9230	9210	9180	9160	9130	9220	9170	46	2750	500	5510	10	1	9100000	834	277.88	0.54	12	0.03	33.00	17120.00	31700	20230612	-71.07	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	31700	-71.07	20230612	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20240607	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-20	5	-0.22	23997630	2615	37.52	9190	9200	9170	11940	6440	9190	9176.91	0.00	0	-200	9230	9210	9180	9160	9130	9220	9170	46	2750	500	5510	10	1	9100000	834	277.88	0.54	12	0.03	33.00	17120.00	31700	20230612	-71.07	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	31700	-71.07	20230612	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20240607	140722	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-20	5	-0.22	18523140	2018	28.95	9190	9200	9170	11940	6440	9190	9178.96	0.00	0	-200	9230	9210	9180	9160	9130	9220	9170	46	2750	500	5510	10	1	9100000	834	277.88	0.54	12	0.02	33.00	17120.00	31700	20230612	-71.07	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	31700	-71.07	20230612	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20240607	130718	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-20	5	-0.22	16532950	1801	25.84	9190	9200	9170	11940	6440	9190	9179.87	0.00	0	-3	9230	9210	9180	9160	9130	9220	9170	46	2750	500	5510	10	1	9100000	834	277.88	0.54	12	0.02	33.00	17120.00	31700	20230612	-71.07	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	31700	-71.07	20230612	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20240607	120723	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-10	5	-0.11	13094100	1426	20.46	9190	9200	9180	11940	6440	9190	9182.40	0.00	0	-3	9230	9210	9180	9160	9130	9220	9170	46	2750	500	5510	10	1	9100000	835	278.18	0.54	12	0.02	33.00	17120.00	31700	20230612	-71.04	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	31700	-71.04	20230612	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20240607	110715	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-10	5	-0.11	2591790	282	4.05	9190	9200	9180	11940	6440	9190	9190.74	0.00	0	0	9230	9210	9180	9160	9130	9220	9170	46	2750	500	5510	10	1	9100000	835	278.18	0.54	12	0.00	33.00	17120.00	31700	20230612	-71.04	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	31700	-71.04	20230612	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20240607	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	10	2	0.11	404590	44	0.63	9190	9200	9190	11940	6440	9190	9195.23	0.00	0	0	9230	9210	9180	9160	9130	9220	9170	46	2750	500	5510	10	1	9100000	837	278.79	0.54	12	0.00	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20240607	090721	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	0	3	0.00	9190	1	0.01	9190	9190	9190	11940	6440	9190	9190.00	0.00	0	0	9230	9210	9180	9160	9130	9220	9170	46	2750	500	5510	10	1	9100000	836	278.48	0.54	12	0.00	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20240605	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	63930110	6970	216.93	9170	9200	9150	11960	6440	9200	9172.18	0.00	0	-573	9226	9212	9186	9172	9146	9220	9180	46	2760	500	5520	10	1	9100000	836	278.48	0.54	12	0.08	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20240605	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-30	5	-0.33	62836900	6851	213.23	9170	9200	9150	11960	6440	9200	9171.93	0.00	0	-465	9226	9212	9186	9172	9146	9220	9180	46	2760	500	5520	10	1	9100000	834	277.88	0.54	12	0.08	33.00	17120.00	31700	20230612	-71.07	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	31700	-71.07	20230612	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20240605	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-40	5	-0.43	55073270	6003	186.83	9170	9200	9160	11960	6440	9200	9174.29	0.00	0	-387	9226	9212	9186	9172	9146	9220	9180	46	2760	500	5520	10	1	9100000	834	277.58	0.54	12	0.07	33.00	17120.00	31700	20230612	-71.10	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	31700	-71.10	20230612	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20240605	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-40	5	-0.43	53771310	5861	182.42	9170	9200	9160	11960	6440	9200	9174.43	0.00	0	-320	9226	9212	9186	9172	9146	9220	9180	46	2760	500	5520	10	1	9100000	834	277.58	0.54	12	0.06	33.00	17120.00	31700	20230612	-71.10	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	31700	-71.10	20230612	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20240605	120716	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-40	5	-0.43	51252210	5586	173.86	9170	9200	9160	11960	6440	9200	9175.12	0.00	0	-306	9226	9212	9186	9172	9146	9220	9180	46	2760	500	5520	10	1	9100000	834	277.58	0.54	12	0.06	33.00	17120.00	31700	20230612	-71.10	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	31700	-71.10	20230612	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20240605	110718	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	49244220	5367	167.04	9170	9200	9160	11960	6440	9200	9175.37	0.00	0	-296	9226	9212	9186	9172	9146	9220	9180	46	2760	500	5520	10	1	9100000	836	278.48	0.54	12	0.06	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20240605	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-30	5	-0.33	29705070	3240	100.84	9170	9200	9160	11960	6440	9200	9168.23	0.00	0	-236	9226	9212	9186	9172	9146	9220	9180	46	2760	500	5520	10	1	9100000	834	277.88	0.54	12	0.04	33.00	17120.00	31700	20230612	-71.07	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	31700	-71.07	20230612	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20240605	090716	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	0	3	0.00	18092440	1973	61.41	9170	9200	9170	11960	6440	9200	9170.02	0.00	0	-172	9226	9212	9186	9172	9146	9220	9180	46	2760	500	5520	10	1	9100000	837	278.79	0.54	12	0.02	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
130	20240604	160711	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	20	2	0.22	29478830	3213	48.38	9200	9200	9160	11930	6430	9180	9174.86	0.00	0	-145	9273	9226	9193	9146	9113	9210	9130	46	2750	500	5500	10	1	9100000	837	278.79	0.54	12	0.04	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
131	20240604	150711	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-10	5	-0.11	29267230	3190	48.03	9200	9200	9160	11930	6430	9180	9174.68	0.00	0	-165	9273	9226	9193	9146	9113	9210	9130	46	2750	500	5500	10	1	9100000	834	277.88	0.54	12	0.04	33.00	17120.00	31700	20230612	-71.07	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	31700	-71.07	20230612	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
132	20240604	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	10	2	0.11	28256780	3080	46.38	9200	9200	9160	11930	6430	9180	9174.28	0.00	0	-108	9273	9226	9193	9146	9113	9210	9130	46	2750	500	5500	10	1	9100000	836	278.48	0.54	12	0.03	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
133	20240604	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	20	2	0.22	24571590	2679	40.34	9200	9200	9160	11930	6430	9180	9171.93	0.00	0	-75	9273	9226	9193	9146	9113	9210	9130	46	2750	500	5500	10	1	9100000	837	278.79	0.54	12	0.03	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
134	20240604	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	0	3	0.00	7904570	861	12.96	9200	9200	9180	11930	6430	9180	9180.69	0.00	0	-10	9273	9226	9193	9146	9113	9210	9130	46	2750	500	5500	10	1	9100000	835	278.18	0.54	12	0.01	33.00	17120.00	31700	20230612	-71.04	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	31700	-71.04	20230612	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
135	20240604	110706	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	0	3	0.00	551380	60	0.90	9200	9200	9180	11930	6430	9180	9189.67	0.00	0	-10	9273	9226	9193	9146	9113	9210	9130	46	2750	500	5500	10	1	9100000	835	278.18	0.54	12	0.00	33.00	17120.00	31700	20230612	-71.04	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	31700	-71.04	20230612	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
136	20240604	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	20	2	0.22	367780	40	0.60	9200	9200	9180	11930	6430	9180	9194.50	0.00	0	-10	9273	9226	9193	9146	9113	9210	9130	46	2750	500	5500	10	1	9100000	837	278.79	0.54	12	0.00	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
137	20240604	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	20	2	0.22	55200	6	0.09	9200	9200	9200	11930	6430	9180	9200.00	0.00	0	0	9273	9226	9193	9146	9113	9210	9130	46	2750	500	5500	10	1	9100000	837	278.79	0.54	12	0.00	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
138	20240603	160701	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-30	5	-0.33	58236060	6346	404.20	9240	9240	9160	11970	6450	9210	9176.81	0.00	0	-208	9270	9240	9210	9180	9150	9225	9165	46	2760	500	5520	10	1	9100000	835	278.18	0.54	12	0.07	33.00	17120.00	31700	20230612	-71.04	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	31700	-71.04	20230612	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
139	20240603	150702	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-10	5	-0.11	57777110	6296	401.02	9240	9240	9160	11970	6450	9210	9176.80	0.00	0	-196	9270	9240	9210	9180	9150	9225	9165	46	2760	500	5520	10	1	9100000	837	278.79	0.54	12	0.07	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
140	20240603	140700	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-50	5	-0.54	56831050	6193	394.46	9240	9240	9160	11970	6450	9210	9176.66	0.00	0	-112	9270	9240	9210	9180	9150	9225	9165	46	2760	500	5520	10	1	9100000	834	277.58	0.54	12	0.07	33.00	17120.00	31700	20230612	-71.10	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	31700	-71.10	20230612	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
141	20240603	130701	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-30	5	-0.33	44233400	4819	306.94	9240	9240	9160	11970	6450	9210	9178.96	0.00	0	-110	9270	9240	9210	9180	9150	9225	9165	46	2760	500	5520	10	1	9100000	835	278.18	0.54	12	0.05	33.00	17120.00	31700	20230612	-71.04	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	31700	-71.04	20230612	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
142	20240603	120701	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-30	5	-0.33	39441450	4297	273.69	9240	9240	9160	11970	6450	9210	9178.83	0.00	0	-78	9270	9240	9210	9180	9150	9225	9165	46	2760	500	5520	10	1	9100000	835	278.18	0.54	12	0.05	33.00	17120.00	31700	20230612	-71.04	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	31700	-71.04	20230612	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
143	20240603	110657	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-30	5	-0.33	30371530	3308	210.70	9240	9240	9170	11970	6450	9210	9181.24	0.00	0	-25	9270	9240	9210	9180	9150	9225	9165	46	2760	500	5520	10	1	9100000	835	278.18	0.54	12	0.04	33.00	17120.00	31700	20230612	-71.04	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	31700	-71.04	20230612	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
144	20240603	100654	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-10	5	-0.11	1177770	128	8.15	9240	9240	9200	11970	6450	9210	9201.33	0.00	0	-24	9270	9240	9210	9180	9150	9225	9165	46	2760	500	5520	10	1	9100000	837	278.79	0.54	12	0.00	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
145	20240603	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	0	3	0.00	101340	11	0.70	9240	9240	9210	11970	6450	9210	9212.73	0.00	0	-10	9270	9240	9210	9180	9150	9225	9165	46	2760	500	5520	10	1	9100000	838	279.09	0.54	12	0.00	33.00	17120.00	31700	20230612	-70.95	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	31700	-70.95	20230612	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N