KissMeData/079170/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	160658	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-60	5	-0.84	19454640	2744	44.49	7150	7150	7070	9290	5010	7150	7089.88	5.46	0	-159	7323	7236	7153	7066	6983	7195	7025	26	2140	500	4290	10	1	5200000	369	23.71	0.60	12	0.05	299.00	11902.00	14870	20230705	-52.32	7000	20240531	1.29	8900	-20.34	20240110	7000	1.29	20240531	14870	-52.32	20230705	7000	1.29	20240531	2.13	N	079170	500	26 억		284012	N	N	0	N	00	N
3	20240628	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-50	5	-0.70	17134050	2417	39.19	7150	7150	7070	9290	5010	7150	7088.97	5.46	0	-135	7323	7236	7153	7066	6983	7195	7025	26	2140	500	4290	10	1	5200000	369	23.75	0.60	12	0.05	299.00	11902.00	14870	20230705	-52.25	7000	20240531	1.43	8900	-20.22	20240110	7000	1.43	20240531	14870	-52.25	20230705	7000	1.43	20240531	2.13	N	079170	500	26 억		284012	N	N	0	N	00	N
4	20240628	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-60	5	-0.84	17027590	2402	38.95	7150	7150	7070	9290	5010	7150	7088.92	5.46	0	-135	7323	7236	7153	7066	6983	7195	7025	26	2140	500	4290	10	1	5200000	369	23.71	0.60	12	0.05	299.00	11902.00	14870	20230705	-52.32	7000	20240531	1.29	8900	-20.34	20240110	7000	1.29	20240531	14870	-52.32	20230705	7000	1.29	20240531	2.13	N	079170	500	26 억		284012	N	N	0	N	00	N
5	20240628	130709	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-70	5	-0.98	13034390	1838	29.80	7150	7150	7070	9290	5010	7150	7091.62	5.46	0	-147	7323	7236	7153	7066	6983	7195	7025	26	2140	500	4290	10	1	5200000	368	23.68	0.59	12	0.04	299.00	11902.00	14870	20230705	-52.39	7000	20240531	1.14	8900	-20.45	20240110	7000	1.14	20240531	14870	-52.39	20230705	7000	1.14	20240531	2.13	N	079170	500	26 억		284012	N	N	0	N	00	N
6	20240628	120708	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-60	5	-0.84	10201170	1438	23.32	7150	7150	7070	9290	5010	7150	7094.00	5.46	0	-145	7323	7236	7153	7066	6983	7195	7025	26	2140	500	4290	10	1	5200000	369	23.71	0.60	12	0.03	299.00	11902.00	14870	20230705	-52.32	7000	20240531	1.29	8900	-20.34	20240110	7000	1.29	20240531	14870	-52.32	20230705	7000	1.29	20240531	2.13	N	079170	500	26 억		284012	N	N	0	N	00	N
7	20240628	110657	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-70	5	-0.98	8630570	1217	19.73	7150	7150	7070	9290	5010	7150	7091.68	5.46	0	-156	7323	7236	7153	7066	6983	7195	7025	26	2140	500	4290	10	1	5200000	368	23.68	0.59	12	0.02	299.00	11902.00	14870	20230705	-52.39	7000	20240531	1.14	8900	-20.45	20240110	7000	1.14	20240531	14870	-52.39	20230705	7000	1.14	20240531	2.13	N	079170	500	26 억		284012	N	N	0	N	00	N
8	20240628	100654	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-50	5	-0.70	1624240	228	3.70	7150	7150	7100	9290	5010	7150	7123.86	5.46	0	-145	7323	7236	7153	7066	6983	7195	7025	26	2140	500	4290	10	1	5200000	369	23.75	0.60	12	0.00	299.00	11902.00	14870	20230705	-52.25	7000	20240531	1.43	8900	-20.22	20240110	7000	1.43	20240531	14870	-52.25	20230705	7000	1.43	20240531	2.13	N	079170	500	26 억		284012	N	N	0	N	00	N
9	20240628	090655	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-30	5	-0.42	1083410	152	2.46	7150	7150	7120	9290	5010	7150	7127.70	5.46	0	-134	7323	7236	7153	7066	6983	7195	7025	26	2140	500	4290	10	1	5200000	370	23.81	0.60	12	0.00	299.00	11902.00	14870	20230705	-52.12	7000	20240531	1.71	8900	-20.00	20240110	7000	1.71	20240531	14870	-52.12	20230705	7000	1.71	20240531	2.13	N	079170	500	26 억		284012	N	N	0	N	00	N
10	20240627	160649	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-90	5	-1.24	43899810	6167	274.33	7230	7240	7070	9410	5070	7240	7118.50	5.46	0	-11	7306	7272	7226	7192	7146	7250	7170	26	2170	500	4340	10	1	5200000	372	23.91	0.60	12	0.12	299.00	11902.00	14870	20230705	-51.92	7000	20240531	2.14	8900	-19.66	20240110	7000	2.14	20240531	14870	-51.92	20230705	7000	2.14	20240531	2.12	N	079170	500	26 억		284013	N	N	0	N	00	N
11	20240627	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-100	5	-1.38	41178000	5786	257.38	7230	7240	7070	9410	5070	7240	7116.83	5.46	0	98	7306	7272	7226	7192	7146	7250	7170	26	2170	500	4340	10	1	5200000	371	23.88	0.60	12	0.11	299.00	11902.00	14870	20230705	-51.98	7000	20240531	2.00	8900	-19.78	20240110	7000	2.00	20240531	14870	-51.98	20230705	7000	2.00	20240531	2.12	N	079170	500	26 억		284013	N	N	0	N	00	N
12	20240627	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-110	5	-1.52	38033910	5343	237.68	7230	7240	7070	9410	5070	7240	7118.46	5.46	0	-69	7306	7272	7226	7192	7146	7250	7170	26	2170	500	4340	10	1	5200000	371	23.85	0.60	12	0.10	299.00	11902.00	14870	20230705	-52.05	7000	20240531	1.86	8900	-19.89	20240110	7000	1.86	20240531	14870	-52.05	20230705	7000	1.86	20240531	2.12	N	079170	500	26 억		284013	N	N	0	N	00	N
13	20240627	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-130	5	-1.80	37536070	5273	234.56	7230	7240	7070	9410	5070	7240	7118.54	5.46	0	-67	7306	7272	7226	7192	7146	7250	7170	26	2170	500	4340	10	1	5200000	370	23.78	0.60	12	0.10	299.00	11902.00	14870	20230705	-52.19	7000	20240531	1.57	8900	-20.11	20240110	7000	1.57	20240531	14870	-52.19	20230705	7000	1.57	20240531	2.12	N	079170	500	26 억		284013	N	N	0	N	00	N
14	20240627	120655	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-150	5	-2.07	34123010	4792	213.17	7230	7240	7070	9410	5070	7240	7120.83	5.46	0	12	7306	7272	7226	7192	7146	7250	7170	26	2170	500	4340	10	1	5200000	369	23.71	0.60	12	0.09	299.00	11902.00	14870	20230705	-52.32	7000	20240531	1.29	8900	-20.34	20240110	7000	1.29	20240531	14870	-52.32	20230705	7000	1.29	20240531	2.12	N	079170	500	26 억		284013	N	N	0	N	00	N
15	20240627	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-110	5	-1.52	18230310	2556	113.70	7230	7240	7070	9410	5070	7240	7132.36	5.46	0	-11	7306	7272	7226	7192	7146	7250	7170	26	2170	500	4340	10	1	5200000	371	23.85	0.60	12	0.05	299.00	11902.00	14870	20230705	-52.05	7000	20240531	1.86	8900	-19.89	20240110	7000	1.86	20240531	14870	-52.05	20230705	7000	1.86	20240531	2.12	N	079170	500	26 억		284013	N	N	0	N	00	N
16	20240627	100654	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-100	5	-1.38	14779140	2072	92.17	7230	7240	7070	9410	5070	7240	7132.79	5.46	0	-1	7306	7272	7226	7192	7146	7250	7170	26	2170	500	4340	10	1	5200000	371	23.88	0.60	12	0.04	299.00	11902.00	14870	20230705	-51.98	7000	20240531	2.00	8900	-19.78	20240110	7000	2.00	20240531	14870	-51.98	20230705	7000	2.00	20240531	2.12	N	079170	500	26 억		284013	N	N	0	N	00	N
17	20240627	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-130	5	-1.80	10441820	1464	65.12	7230	7240	7070	9410	5070	7240	7132.39	5.46	0	-10	7306	7272	7226	7192	7146	7250	7170	26	2170	500	4340	10	1	5200000	370	23.78	0.60	12	0.03	299.00	11902.00	14870	20230705	-52.19	7000	20240531	1.57	8900	-20.11	20240110	7000	1.57	20240531	14870	-52.19	20230705	7000	1.57	20240531	2.12	N	079170	500	26 억		284013	N	N	0	N	00	N
18	20240626	160651	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	30	2	0.42	16226570	2248	43.29	7260	7260	7180	9370	5050	7210	7218.23	5.47	0	-264	7430	7320	7230	7120	7030	7275	7075	26	2160	500	4320	10	1	5200000	376	24.21	0.61	12	0.04	299.00	11902.00	15170	20230620	-52.27	7000	20240531	3.43	8900	-18.65	20240110	7000	3.43	20240531	14870	-51.31	20230705	7000	3.43	20240531	2.12	N	079170	500	26 억		284277	N	N	0	N	00	N
19	20240626	150653	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	10	2	0.14	14946970	2071	39.88	7260	7260	7180	9370	5050	7210	7217.27	5.47	0	-260	7430	7320	7230	7120	7030	7275	7075	26	2160	500	4320	10	1	5200000	375	24.15	0.61	12	0.04	299.00	11902.00	15170	20230620	-52.41	7000	20240531	3.14	8900	-18.88	20240110	7000	3.14	20240531	14870	-51.45	20230705	7000	3.14	20240531	2.12	N	079170	500	26 억		284277	N	N	0	N	00	N
20	20240626	140652	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	30	2	0.42	12442250	1725	33.22	7260	7260	7180	9370	5050	7210	7212.90	5.47	0	-217	7430	7320	7230	7120	7030	7275	7075	26	2160	500	4320	10	1	5200000	376	24.21	0.61	12	0.03	299.00	11902.00	15170	20230620	-52.27	7000	20240531	3.43	8900	-18.65	20240110	7000	3.43	20240531	14870	-51.31	20230705	7000	3.43	20240531	2.12	N	079170	500	26 억		284277	N	N	0	N	00	N
21	20240626	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	20	2	0.28	11544490	1601	30.83	7260	7260	7180	9370	5050	7210	7210.80	5.47	0	-149	7430	7320	7230	7120	7030	7275	7075	26	2160	500	4320	10	1	5200000	376	24.18	0.61	12	0.03	299.00	11902.00	15170	20230620	-52.34	7000	20240531	3.29	8900	-18.76	20240110	7000	3.29	20240531	14870	-51.38	20230705	7000	3.29	20240531	2.12	N	079170	500	26 억		284277	N	N	0	N	00	N
22	20240626	120653	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-20	5	-0.28	7297600	1013	19.51	7260	7260	7180	9370	5050	7210	7203.95	5.47	0	-51	7430	7320	7230	7120	7030	7275	7075	26	2160	500	4320	10	1	5200000	374	24.05	0.60	12	0.02	299.00	11902.00	15170	20230620	-52.60	7000	20240531	2.71	8900	-19.21	20240110	7000	2.71	20240531	14870	-51.65	20230705	7000	2.71	20240531	2.12	N	079170	500	26 억		284277	N	N	0	N	00	N
23	20240626	110654	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-10	5	-0.14	5700540	791	15.23	7260	7260	7180	9370	5050	7210	7206.75	5.47	0	-42	7430	7320	7230	7120	7030	7275	7075	26	2160	500	4320	10	1	5200000	374	24.08	0.60	12	0.02	299.00	11902.00	15170	20230620	-52.54	7000	20240531	2.86	8900	-19.10	20240110	7000	2.86	20240531	14870	-51.58	20230705	7000	2.86	20240531	2.12	N	079170	500	26 억		284277	N	N	0	N	00	N
24	20240626	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-20	5	-0.28	2525340	350	6.74	7260	7260	7180	9370	5050	7210	7215.26	5.47	0	-42	7430	7320	7230	7120	7030	7275	7075	26	2160	500	4320	10	1	5200000	374	24.05	0.60	12	0.01	299.00	11902.00	15170	20230620	-52.60	7000	20240531	2.71	8900	-19.21	20240110	7000	2.71	20240531	14870	-51.65	20230705	7000	2.71	20240531	2.12	N	079170	500	26 억		284277	N	N	0	N	00	N
25	20240626	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-20	5	-0.28	1576260	218	4.20	7260	7260	7180	9370	5050	7210	7230.55	5.47	0	-34	7430	7320	7230	7120	7030	7275	7075	26	2160	500	4320	10	1	5200000	374	24.05	0.60	12	0.00	299.00	11902.00	15170	20230620	-52.60	7000	20240531	2.71	8900	-19.21	20240110	7000	2.71	20240531	14870	-51.65	20230705	7000	2.71	20240531	2.12	N	079170	500	26 억		284277	N	N	0	N	00	N
26	20240625	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-30	5	-0.41	37343740	5193	81.06	7340	7340	7140	9410	5070	7240	7190.80	5.47	0	-395	7446	7342	7246	7142	7046	7295	7095	26	2170	500	4340	10	1	5200000	375	24.11	0.61	12	0.10	299.00	11902.00	16050	20230619	-55.08	7000	20240531	3.00	8900	-18.99	20240110	7000	3.00	20240531	14870	-51.51	20230705	7000	3.00	20240531	2.09	N	079170	500	26 억		284650	N	N	0	N	00	N
27	20240625	150648	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-100	5	-1.38	28500360	3964	61.88	7340	7340	7140	9410	5070	7240	7189.80	5.47	0	-379	7446	7342	7246	7142	7046	7295	7095	26	2170	500	4340	10	1	5200000	371	23.88	0.60	12	0.08	299.00	11902.00	16050	20230619	-55.51	7000	20240531	2.00	8900	-19.78	20240110	7000	2.00	20240531	14870	-51.98	20230705	7000	2.00	20240531	2.09	N	079170	500	26 억		284650	N	N	0	N	00	N
28	20240625	140652	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-50	5	-0.69	19365850	2688	41.96	7340	7340	7140	9410	5070	7240	7204.56	5.47	0	-379	7446	7342	7246	7142	7046	7295	7095	26	2170	500	4340	10	1	5200000	374	24.05	0.60	12	0.05	299.00	11902.00	16050	20230619	-55.20	7000	20240531	2.71	8900	-19.21	20240110	7000	2.71	20240531	14870	-51.65	20230705	7000	2.71	20240531	2.09	N	079170	500	26 억		284650	N	N	0	N	00	N
29	20240625	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-80	5	-1.10	19358660	2687	41.95	7340	7340	7140	9410	5070	7240	7204.56	5.47	0	-379	7446	7342	7246	7142	7046	7295	7095	26	2170	500	4340	10	1	5200000	372	23.95	0.60	12	0.05	299.00	11902.00	16050	20230619	-55.39	7000	20240531	2.29	8900	-19.55	20240110	7000	2.29	20240531	14870	-51.85	20230705	7000	2.29	20240531	2.09	N	079170	500	26 억		284650	N	N	0	N	00	N
30	20240625	120655	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-40	5	-0.55	18462390	2562	39.99	7340	7340	7140	9410	5070	7240	7206.24	5.47	0	-376	7446	7342	7246	7142	7046	7295	7095	26	2170	500	4340	10	1	5200000	374	24.08	0.60	12	0.05	299.00	11902.00	16050	20230619	-55.14	7000	20240531	2.86	8900	-19.10	20240110	7000	2.86	20240531	14870	-51.58	20230705	7000	2.86	20240531	2.09	N	079170	500	26 억		284650	N	N	0	N	00	N
31	20240625	110654	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-30	5	-0.41	18361590	2548	39.78	7340	7340	7140	9410	5070	7240	7206.28	5.47	0	-362	7446	7342	7246	7142	7046	7295	7095	26	2170	500	4340	10	1	5200000	375	24.11	0.61	12	0.05	299.00	11902.00	16050	20230619	-55.08	7000	20240531	3.00	8900	-18.99	20240110	7000	3.00	20240531	14870	-51.51	20230705	7000	3.00	20240531	2.09	N	079170	500	26 억		284650	N	N	0	N	00	N
32	20240625	100651	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-60	5	-0.83	13270640	1837	28.68	7340	7340	7150	9410	5070	7240	7224.08	5.47	0	-356	7446	7342	7246	7142	7046	7295	7095	26	2170	500	4340	10	1	5200000	373	24.01	0.60	12	0.04	299.00	11902.00	16050	20230619	-55.26	7000	20240531	2.57	8900	-19.33	20240110	7000	2.57	20240531	14870	-51.71	20230705	7000	2.57	20240531	2.09	N	079170	500	26 억		284650	N	N	0	N	00	N
33	20240625	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	60	2	0.83	887400	121	1.89	7340	7340	7300	9410	5070	7240	7333.88	5.47	0	-43	7446	7342	7246	7142	7046	7295	7095	26	2170	500	4340	10	1	5200000	380	24.41	0.61	12	0.00	299.00	11902.00	16050	20230619	-54.52	7000	20240531	4.29	8900	-17.98	20240110	7000	4.29	20240531	14870	-50.91	20230705	7000	4.29	20240531	2.09	N	079170	500	26 억		284650	N	N	0	N	00	N
34	20240624	160649	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-60	5	-0.82	46104010	6406	98.40	7350	7350	7150	9490	5110	7300	7197.00	5.50	0	-1571	7373	7336	7273	7236	7173	7305	7205	26	2190	500	4380	10	1	5200000	376	24.21	0.61	12	0.12	299.00	11902.00	16350	20230616	-55.72	7000	20240531	3.43	8900	-18.65	20240110	7000	3.43	20240531	14870	-51.31	20230705	7000	3.43	20240531	2.06	N	079170	500	26 억		286221	N	N	0	N	00	N
35	20240624	150650	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-110	5	-1.51	41088970	5712	87.74	7350	7350	7150	9490	5110	7300	7193.45	5.50	0	-1391	7373	7336	7273	7236	7173	7305	7205	26	2190	500	4380	10	1	5200000	374	24.05	0.60	12	0.11	299.00	11902.00	16350	20230616	-56.02	7000	20240531	2.71	8900	-19.21	20240110	7000	2.71	20240531	14870	-51.65	20230705	7000	2.71	20240531	2.06	N	079170	500	26 억		286221	N	N	0	N	00	N
36	20240624	140651	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-130	5	-1.78	35926520	4997	76.76	7350	7350	7150	9490	5110	7300	7189.62	5.50	0	-1149	7373	7336	7273	7236	7173	7305	7205	26	2190	500	4380	10	1	5200000	373	23.98	0.60	12	0.10	299.00	11902.00	16350	20230616	-56.15	7000	20240531	2.43	8900	-19.44	20240110	7000	2.43	20240531	14870	-51.78	20230705	7000	2.43	20240531	2.06	N	079170	500	26 억		286221	N	N	0	N	00	N
37	20240624	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-150	5	-2.05	33120010	4606	70.75	7350	7350	7150	9490	5110	7300	7190.62	5.50	0	-810	7373	7336	7273	7236	7173	7305	7205	26	2190	500	4380	10	1	5200000	372	23.91	0.60	12	0.09	299.00	11902.00	16350	20230616	-56.27	7000	20240531	2.14	8900	-19.66	20240110	7000	2.14	20240531	14870	-51.92	20230705	7000	2.14	20240531	2.06	N	079170	500	26 억		286221	N	N	0	N	00	N
38	20240624	120650	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-140	5	-1.92	32104310	4464	68.57	7350	7350	7150	9490	5110	7300	7191.83	5.50	0	-810	7373	7336	7273	7236	7173	7305	7205	26	2190	500	4380	10	1	5200000	372	23.95	0.60	12	0.09	299.00	11902.00	16350	20230616	-56.21	7000	20240531	2.29	8900	-19.55	20240110	7000	2.29	20240531	14870	-51.85	20230705	7000	2.29	20240531	2.06	N	079170	500	26 억		286221	N	N	0	N	00	N
39	20240624	110652	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-140	5	-1.92	29705630	4129	63.43	7350	7350	7150	9490	5110	7300	7194.39	5.50	0	-862	7373	7336	7273	7236	7173	7305	7205	26	2190	500	4380	10	1	5200000	372	23.95	0.60	12	0.08	299.00	11902.00	16350	20230616	-56.21	7000	20240531	2.29	8900	-19.55	20240110	7000	2.29	20240531	14870	-51.85	20230705	7000	2.29	20240531	2.06	N	079170	500	26 억		286221	N	N	0	N	00	N
40	20240624	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-90	5	-1.23	11760000	1627	24.99	7350	7350	7180	9490	5110	7300	7228.03	5.50	0	-308	7373	7336	7273	7236	7173	7305	7205	26	2190	500	4380	10	1	5200000	375	24.11	0.61	12	0.03	299.00	11902.00	16350	20230616	-55.90	7000	20240531	3.00	8900	-18.99	20240110	7000	3.00	20240531	14870	-51.51	20230705	7000	3.00	20240531	2.06	N	079170	500	26 억		286221	N	N	0	N	00	N
41	20240624	090650	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-30	5	-0.41	1252700	171	2.63	7350	7350	7270	9490	5110	7300	7325.73	5.50	0	-86	7373	7336	7273	7236	7173	7305	7205	26	2190	500	4380	10	1	5200000	378	24.31	0.61	12	0.00	299.00	11902.00	16350	20230616	-55.54	7000	20240531	3.86	8900	-18.31	20240110	7000	3.86	20240531	14870	-51.11	20230705	7000	3.86	20240531	2.06	N	079170	500	26 억		286221	N	N	0	N	00	N
42	20240621	160627	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	50	2	0.69	47143090	6510	25.19	7310	7310	7210	9420	5080	7250	7241.64	5.52	0	-963	7423	7336	7263	7176	7103	7300	7140	26	2170	500	4350	10	1	5200000	380	24.41	0.61	12	0.13	299.00	11902.00	16480	20230615	-55.70	7000	20240531	4.29	8900	-17.98	20240110	7000	4.29	20240531	14870	-50.91	20230705	7000	4.29	20240531	2.06	N	079170	500	26 억		287174	N	N	0	N	00	N
43	20240621	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	30	2	0.41	38266560	5283	20.44	7310	7310	7210	9420	5080	7250	7243.34	5.52	0	-961	7423	7336	7263	7176	7103	7300	7140	26	2170	500	4350	10	1	5200000	379	24.35	0.61	12	0.10	299.00	11902.00	16480	20230615	-55.83	7000	20240531	4.00	8900	-18.20	20240110	7000	4.00	20240531	14870	-51.04	20230705	7000	4.00	20240531	2.06	N	079170	500	26 억		287174	N	N	0	N	00	N
44	20240621	140628	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	30	2	0.41	35514200	4903	18.97	7310	7310	7210	9420	5080	7250	7243.36	5.52	0	-960	7423	7336	7263	7176	7103	7300	7140	26	2170	500	4350	10	1	5200000	379	24.35	0.61	12	0.09	299.00	11902.00	16480	20230615	-55.83	7000	20240531	4.00	8900	-18.20	20240110	7000	4.00	20240531	14870	-51.04	20230705	7000	4.00	20240531	2.06	N	079170	500	26 억		287174	N	N	0	N	00	N
45	20240621	130629	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	30	2	0.41	31321100	4327	16.74	7310	7310	7210	9420	5080	7250	7238.53	5.52	0	-940	7423	7336	7263	7176	7103	7300	7140	26	2170	500	4350	10	1	5200000	379	24.35	0.61	12	0.08	299.00	11902.00	16480	20230615	-55.83	7000	20240531	4.00	8900	-18.20	20240110	7000	4.00	20240531	14870	-51.04	20230705	7000	4.00	20240531	2.06	N	079170	500	26 억		287174	N	N	0	N	00	N
46	20240621	120632	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	50	2	0.69	25551500	3529	13.66	7310	7310	7210	9420	5080	7250	7240.44	5.52	0	-890	7423	7336	7263	7176	7103	7300	7140	26	2170	500	4350	10	1	5200000	380	24.41	0.61	12	0.07	299.00	11902.00	16480	20230615	-55.70	7000	20240531	4.29	8900	-17.98	20240110	7000	4.29	20240531	14870	-50.91	20230705	7000	4.29	20240531	2.06	N	079170	500	26 억		287174	N	N	0	N	00	N
47	20240621	110629	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-20	5	-0.28	18798290	2598	10.05	7310	7310	7210	9420	5080	7250	7235.68	5.52	0	-960	7423	7336	7263	7176	7103	7300	7140	26	2170	500	4350	10	1	5200000	376	24.18	0.61	12	0.05	299.00	11902.00	16480	20230615	-56.13	7000	20240531	3.29	8900	-18.76	20240110	7000	3.29	20240531	14870	-51.38	20230705	7000	3.29	20240531	2.06	N	079170	500	26 억		287174	N	N	0	N	00	N
48	20240621	100627	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-20	5	-0.28	12310120	1700	6.58	7310	7310	7210	9420	5080	7250	7241.25	5.52	0	-750	7423	7336	7263	7176	7103	7300	7140	26	2170	500	4350	10	1	5200000	376	24.18	0.61	12	0.03	299.00	11902.00	16480	20230615	-56.13	7000	20240531	3.29	8900	-18.76	20240110	7000	3.29	20240531	14870	-51.38	20230705	7000	3.29	20240531	2.06	N	079170	500	26 억		287174	N	N	0	N	00	N
49	20240621	090631	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	30	2	0.41	2059810	282	1.09	7310	7310	7280	9420	5080	7250	7304.29	5.52	0	-207	7423	7336	7263	7176	7103	7300	7140	26	2170	500	4350	10	1	5200000	379	24.35	0.61	12	0.01	299.00	11902.00	16480	20230615	-55.83	7000	20240531	4.00	8900	-18.20	20240110	7000	4.00	20240531	14870	-51.04	20230705	7000	4.00	20240531	2.06	N	079170	500	26 억		287174	N	N	0	N	00	N
50	20240620	160625	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-60	5	-0.82	186658760	25841	112.72	7350	7350	7190	9500	5120	7310	7223.36	5.51	0	588	7716	7512	7406	7202	7096	7460	7150	26	2190	500	4380	10	1	5200000	377	24.25	0.61	12	0.50	299.00	11902.00	16480	20230615	-56.01	7000	20240531	3.57	8900	-18.54	20240110	7000	3.57	20240531	15170	-52.21	20230620	7000	3.57	20240531	2.06	N	079170	500	26 억		286586	N	N	0	N	00	N
51	20240620	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-90	5	-1.23	177431500	24567	107.16	7350	7350	7190	9500	5120	7310	7222.35	5.51	0	732	7716	7512	7406	7202	7096	7460	7150	26	2190	500	4380	10	1	5200000	375	24.15	0.61	12	0.47	299.00	11902.00	16480	20230615	-56.19	7000	20240531	3.14	8900	-18.88	20240110	7000	3.14	20240531	15170	-52.41	20230620	7000	3.14	20240531	2.06	N	079170	500	26 억		286586	N	N	0	N	00	N
52	20240620	140627	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-100	5	-1.37	176695020	24465	106.72	7350	7350	7190	9500	5120	7310	7222.36	5.51	0	732	7716	7512	7406	7202	7096	7460	7150	26	2190	500	4380	10	1	5200000	375	24.11	0.61	12	0.47	299.00	11902.00	16480	20230615	-56.25	7000	20240531	3.00	8900	-18.99	20240110	7000	3.00	20240531	15170	-52.47	20230620	7000	3.00	20240531	2.06	N	079170	500	26 억		286586	N	N	0	N	00	N
53	20240620	130627	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-90	5	-1.23	165916800	22970	100.20	7350	7350	7190	9500	5120	7310	7223.20	5.51	0	650	7716	7512	7406	7202	7096	7460	7150	26	2190	500	4380	10	1	5200000	375	24.15	0.61	12	0.44	299.00	11902.00	16480	20230615	-56.19	7000	20240531	3.14	8900	-18.88	20240110	7000	3.14	20240531	15170	-52.41	20230620	7000	3.14	20240531	2.06	N	079170	500	26 억		286586	N	N	0	N	00	N
54	20240620	120626	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-70	5	-0.96	134502250	18613	81.19	7350	7350	7190	9500	5120	7310	7226.25	5.51	0	533	7716	7512	7406	7202	7096	7460	7150	26	2190	500	4380	10	1	5200000	376	24.21	0.61	12	0.36	299.00	11902.00	16480	20230615	-56.07	7000	20240531	3.43	8900	-18.65	20240110	7000	3.43	20240531	15170	-52.27	20230620	7000	3.43	20240531	2.06	N	079170	500	26 억		286586	N	N	0	N	00	N
55	20240620	110628	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-110	5	-1.50	119083470	16475	71.86	7350	7350	7190	9500	5120	7310	7228.13	5.51	0	576	7716	7512	7406	7202	7096	7460	7150	26	2190	500	4380	10	1	5200000	374	24.08	0.60	12	0.32	299.00	11902.00	16480	20230615	-56.31	7000	20240531	2.86	8900	-19.10	20240110	7000	2.86	20240531	15170	-52.54	20230620	7000	2.86	20240531	2.06	N	079170	500	26 억		286586	N	N	0	N	00	N
56	20240620	100628	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-40	5	-0.55	33857260	4661	20.33	7350	7350	7240	9500	5120	7310	7263.95	5.51	0	124	7716	7512	7406	7202	7096	7460	7150	26	2190	500	4380	10	1	5200000	378	24.31	0.61	12	0.09	299.00	11902.00	16480	20230615	-55.89	7000	20240531	3.86	8900	-18.31	20240110	7000	3.86	20240531	15170	-52.08	20230620	7000	3.86	20240531	2.06	N	079170	500	26 억		286586	N	N	0	N	00	N
57	20240620	090634	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	30	2	0.41	1080320	147	0.64	7350	7350	7340	9500	5120	7310	7349.12	5.51	0	-17	7716	7512	7406	7202	7096	7460	7150	26	2190	500	4380	10	1	5200000	382	24.55	0.62	12	0.00	299.00	11902.00	16480	20230615	-55.46	7000	20240531	4.86	8900	-17.53	20240110	7000	4.86	20240531	15170	-51.62	20230620	7000	4.86	20240531	2.06	N	079170	500	26 억		286586	N	N	0	N	00	N
58	20240619	160624	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-300	5	-3.94	169852140	22925	177.40	7610	7610	7300	9890	5330	7610	7409.36	5.51	0	267	7690	7650	7570	7530	7450	7670	7550	26	2280	500	4560	10	1	5200000	380	24.45	0.61	12	0.44	299.00	11902.00	16480	20230615	-55.64	7000	20240531	4.43	8900	-17.87	20240110	7000	4.43	20240531	16050	-54.45	20230619	7000	4.43	20240531	2.05	N	079170	500	26 억		286317	N	N	0	N	00	N
59	20240619	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-200	5	-2.63	101778800	13625	105.43	7610	7610	7370	9890	5330	7610	7470.00	5.51	0	-394	7690	7650	7570	7530	7450	7670	7550	26	2280	500	4560	10	1	5200000	385	24.78	0.62	12	0.26	299.00	11902.00	16480	20230615	-55.04	7000	20240531	5.86	8900	-16.74	20240110	7000	5.86	20240531	16050	-53.83	20230619	7000	5.86	20240531	2.05	N	079170	500	26 억		286317	N	N	0	N	00	N
60	20240619	140628	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	-120	5	-1.58	53032470	7045	54.52	7610	7610	7470	9890	5330	7610	7527.67	5.51	0	-797	7690	7650	7570	7530	7450	7670	7550	26	2280	500	4560	10	1	5200000	389	25.05	0.63	12	0.14	299.00	11902.00	16480	20230615	-54.55	7000	20240531	7.00	8900	-15.84	20240110	7000	7.00	20240531	16050	-53.33	20230619	7000	7.00	20240531	2.05	N	079170	500	26 억		286317	N	N	0	N	00	N
61	20240619	130623	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	-130	5	-1.71	51850100	6887	53.29	7610	7610	7480	9890	5330	7610	7528.69	5.51	0	-764	7690	7650	7570	7530	7450	7670	7550	26	2280	500	4560	10	1	5200000	389	25.02	0.63	12	0.13	299.00	11902.00	16480	20230615	-54.61	7000	20240531	6.86	8900	-15.96	20240110	7000	6.86	20240531	16050	-53.40	20230619	7000	6.86	20240531	2.05	N	079170	500	26 억		286317	N	N	0	N	00	N
62	20240619	120623	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-60	5	-0.79	44660690	5929	45.88	7610	7610	7490	9890	5330	7610	7532.58	5.51	0	-306	7690	7650	7570	7530	7450	7670	7550	26	2280	500	4560	10	1	5200000	393	25.25	0.63	12	0.11	299.00	11902.00	16480	20230615	-54.19	7000	20240531	7.86	8900	-15.17	20240110	7000	7.86	20240531	16050	-52.96	20230619	7000	7.86	20240531	2.05	N	079170	500	26 억		286317	N	N	0	N	00	N
63	20240619	110625	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-110	5	-1.45	42753310	5675	43.91	7610	7610	7500	9890	5330	7610	7533.62	5.51	0	-275	7690	7650	7570	7530	7450	7670	7550	26	2280	500	4560	10	1	5200000	390	25.08	0.63	12	0.11	299.00	11902.00	16480	20230615	-54.49	7000	20240531	7.14	8900	-15.73	20240110	7000	7.14	20240531	16050	-53.27	20230619	7000	7.14	20240531	2.05	N	079170	500	26 억		286317	N	N	0	N	00	N
64	20240619	100626	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-60	5	-0.79	26126540	3461	26.78	7610	7610	7510	9890	5330	7610	7548.84	5.51	0	-151	7690	7650	7570	7530	7450	7670	7550	26	2280	500	4560	10	1	5200000	393	25.25	0.63	12	0.07	299.00	11902.00	16480	20230615	-54.19	7000	20240531	7.86	8900	-15.17	20240110	7000	7.86	20240531	16050	-52.96	20230619	7000	7.86	20240531	2.05	N	079170	500	26 억		286317	N	N	0	N	00	N
65	20240619	090633	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	0	3	0.00	2243670	295	2.28	7610	7610	7580	9890	5330	7610	7605.66	5.51	0	-214	7690	7650	7570	7530	7450	7670	7550	26	2280	500	4560	10	1	5200000	396	25.45	0.64	12	0.01	299.00	11902.00	16480	20230615	-53.82	7000	20240531	8.71	8900	-14.49	20240110	7000	8.71	20240531	16050	-52.59	20230619	7000	8.71	20240531	2.05	N	079170	500	26 억		286317	N	N	0	N	00	N
66	20240618	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	10	2	0.13	97268670	12892	39.20	7600	7610	7490	9880	5320	7600	7544.89	5.51	0	-598	7813	7706	7563	7456	7313	7760	7510	26	2280	500	4560	10	1	5200000	396	25.45	0.64	12	0.25	299.00	11902.00	16480	20230615	-53.82	7000	20240531	8.71	8900	-14.49	20240110	7000	8.71	20240531	16050	-52.59	20230619	7000	8.71	20240531	2.05	N	079170	500	26 억		286665	N	N	0	N	00	N
67	20240618	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	10	2	0.13	93981530	12460	37.89	7600	7610	7490	9880	5320	7600	7542.66	5.51	0	-584	7813	7706	7563	7456	7313	7760	7510	26	2280	500	4560	10	1	5200000	396	25.45	0.64	12	0.24	299.00	11902.00	16480	20230615	-53.82	7000	20240531	8.71	8900	-14.49	20240110	7000	8.71	20240531	16050	-52.59	20230619	7000	8.71	20240531	2.05	N	079170	500	26 억		286665	N	N	0	N	00	N
68	20240618	140620	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	-10	5	-0.13	90168630	11958	36.36	7600	7600	7490	9880	5320	7600	7540.44	5.51	0	-536	7813	7706	7563	7456	7313	7760	7510	26	2280	500	4560	10	1	5200000	395	25.38	0.64	12	0.23	299.00	11902.00	16480	20230615	-53.94	7000	20240531	8.43	8900	-14.72	20240110	7000	8.43	20240531	16050	-52.71	20230619	7000	8.43	20240531	2.05	N	079170	500	26 억		286665	N	N	0	N	00	N
69	20240618	130624	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	-90	5	-1.18	60449960	8031	24.42	7600	7600	7490	9880	5320	7600	7527.08	5.51	0	-339	7813	7706	7563	7456	7313	7760	7510	26	2280	500	4560	10	1	5200000	391	25.12	0.63	12	0.15	299.00	11902.00	16480	20230615	-54.43	7000	20240531	7.29	8900	-15.62	20240110	7000	7.29	20240531	16050	-53.21	20230619	7000	7.29	20240531	2.05	N	079170	500	26 억		286665	N	N	0	N	00	N
70	20240618	120624	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-100	5	-1.32	56339560	7483	22.76	7600	7600	7490	9880	5320	7600	7529.01	5.51	0	-339	7813	7706	7563	7456	7313	7760	7510	26	2280	500	4560	10	1	5200000	390	25.08	0.63	12	0.14	299.00	11902.00	16480	20230615	-54.49	7000	20240531	7.14	8900	-15.73	20240110	7000	7.14	20240531	16050	-53.27	20230619	7000	7.14	20240531	2.05	N	079170	500	26 억		286665	N	N	0	N	00	N
71	20240618	110621	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-50	5	-0.66	45665660	6060	18.43	7600	7600	7490	9880	5320	7600	7535.59	5.51	0	-339	7813	7706	7563	7456	7313	7760	7510	26	2280	500	4560	10	1	5200000	393	25.25	0.63	12	0.12	299.00	11902.00	16480	20230615	-54.19	7000	20240531	7.86	8900	-15.17	20240110	7000	7.86	20240531	16050	-52.96	20230619	7000	7.86	20240531	2.05	N	079170	500	26 억		286665	N	N	0	N	00	N
72	20240618	100622	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-50	5	-0.66	23250730	3085	9.38	7600	7600	7490	9880	5320	7600	7536.70	5.51	0	132	7813	7706	7563	7456	7313	7760	7510	26	2280	500	4560	10	1	5200000	393	25.25	0.63	12	0.06	299.00	11902.00	16480	20230615	-54.19	7000	20240531	7.86	8900	-15.17	20240110	7000	7.86	20240531	16050	-52.96	20230619	7000	7.86	20240531	2.05	N	079170	500	26 억		286665	N	N	0	N	00	N
73	20240618	090628	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	0	3	0.00	3929100	517	1.57	7600	7600	7590	9880	5320	7600	7599.81	5.51	0	-269	7813	7706	7563	7456	7313	7760	7510	26	2280	500	4560	10	1	5200000	395	25.42	0.64	12	0.01	299.00	11902.00	16480	20230615	-53.88	7000	20240531	8.57	8900	-14.61	20240110	7000	8.57	20240531	16050	-52.65	20230619	7000	8.57	20240531	2.05	N	079170	500	26 억		286665	N	N	0	N	00	N
74	20240617	160616	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	150	2	2.01	249267800	32884	380.29	7420	7670	7420	9680	5220	7450	7580.46	5.50	0	540	7543	7496	7433	7386	7323	7465	7355	26	2230	500	4470	10	1	5200000	395	25.42	0.64	12	0.63	299.00	11902.00	16480	20230615	-53.88	7000	20240531	8.57	8900	-14.61	20240110	7000	8.57	20240531	16050	-52.65	20230619	7000	8.57	20240531	2.04	N	079170	500	26 억		286230	N	N	0	N	00	N
75	20240617	150620	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	160	2	2.15	236448670	31197	360.78	7420	7670	7420	9680	5220	7450	7579.47	5.50	0	503	7543	7496	7433	7386	7323	7465	7355	26	2230	500	4470	10	1	5200000	396	25.45	0.64	12	0.60	299.00	11902.00	16480	20230615	-53.82	7000	20240531	8.71	8900	-14.49	20240110	7000	8.71	20240531	16050	-52.59	20230619	7000	8.71	20240531	2.04	N	079170	500	26 억		286230	N	N	0	N	00	N
76	20240617	140614	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	170	2	2.28	215208850	28403	328.47	7420	7670	7420	9680	5220	7450	7577.26	5.50	0	391	7543	7496	7433	7386	7323	7465	7355	26	2230	500	4470	10	1	5200000	396	25.48	0.64	12	0.55	299.00	11902.00	16480	20230615	-53.76	7000	20240531	8.86	8900	-14.38	20240110	7000	8.86	20240531	16050	-52.52	20230619	7000	8.86	20240531	2.04	N	079170	500	26 억		286230	N	N	0	N	00	N
77	20240617	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	170	2	2.28	186222690	24592	284.40	7420	7670	7420	9680	5220	7450	7572.81	5.50	0	391	7543	7496	7433	7386	7323	7465	7355	26	2230	500	4470	10	1	5200000	396	25.48	0.64	12	0.47	299.00	11902.00	16480	20230615	-53.76	7000	20240531	8.86	8900	-14.38	20240110	7000	8.86	20240531	16050	-52.52	20230619	7000	8.86	20240531	2.04	N	079170	500	26 억		286230	N	N	0	N	00	N
78	20240617	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	180	2	2.42	150328820	19870	229.79	7420	7670	7420	9680	5220	7450	7565.99	5.50	0	727	7543	7496	7433	7386	7323	7465	7355	26	2230	500	4470	10	1	5200000	397	25.52	0.64	12	0.38	299.00	11902.00	16480	20230615	-53.70	7000	20240531	9.00	8900	-14.27	20240110	7000	9.00	20240531	16050	-52.46	20230619	7000	9.00	20240531	2.04	N	079170	500	26 억		286230	N	N	0	N	00	N
79	20240617	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	100	2	1.34	91081410	12081	139.71	7420	7600	7420	9680	5220	7450	7539.70	5.50	0	1412	7543	7496	7433	7386	7323	7465	7355	26	2230	500	4470	10	1	5200000	393	25.25	0.63	12	0.23	299.00	11902.00	16480	20230615	-54.19	7000	20240531	7.86	8900	-15.17	20240110	7000	7.86	20240531	16050	-52.96	20230619	7000	7.86	20240531	2.04	N	079170	500	26 억		286230	N	N	0	N	00	N
80	20240617	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	50	2	0.67	15618440	2092	24.19	7420	7540	7420	9680	5220	7450	7466.28	5.50	0	-358	7543	7496	7433	7386	7323	7465	7355	26	2230	500	4470	10	1	5200000	390	25.08	0.63	12	0.04	299.00	11902.00	16480	20230615	-54.49	7000	20240531	7.14	8900	-15.73	20240110	7000	7.14	20240531	16050	-53.27	20230619	7000	7.14	20240531	2.04	N	079170	500	26 억		286230	N	N	0	N	00	N
81	20240617	090615	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-30	5	-0.40	4587610	616	7.12	7420	7460	7420	9680	5220	7450	7447.12	5.50	0	-257	7543	7496	7433	7386	7323	7465	7355	26	2230	500	4470	10	1	5200000	386	24.82	0.62	12	0.01	299.00	11902.00	16480	20230615	-54.98	7000	20240531	6.00	8900	-16.63	20240110	7000	6.00	20240531	16050	-53.77	20230619	7000	6.00	20240531	2.04	N	079170	500	26 억		286230	N	N	0	N	00	N
82	20240614	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-30	5	-0.40	63310620	8540	59.69	7480	7480	7370	9720	5240	7480	7413.42	5.52	0	-868	7653	7566	7483	7396	7313	7525	7355	26	2240	500	4480	10	1	5200000	387	24.92	0.63	12	0.16	299.00	11902.00	16480	20230615	-54.79	7000	20240531	6.43	8900	-16.29	20240110	7000	6.43	20240531	16480	-54.79	20230615	7000	6.43	20240531	2.07	N	079170	500	26 억		287071	N	N	0	N	00	N
83	20240614	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-40	5	-0.53	53520790	7216	50.44	7480	7480	7370	9720	5240	7480	7416.96	5.52	0	-771	7653	7566	7483	7396	7313	7525	7355	26	2240	500	4480	10	1	5200000	387	24.88	0.63	12	0.14	299.00	11902.00	16480	20230615	-54.85	7000	20240531	6.29	8900	-16.40	20240110	7000	6.29	20240531	16480	-54.85	20230615	7000	6.29	20240531	2.07	N	079170	500	26 억		287071	N	N	0	N	00	N
84	20240614	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-40	5	-0.53	47042470	6341	44.32	7480	7480	7370	9720	5240	7480	7418.78	5.52	0	-838	7653	7566	7483	7396	7313	7525	7355	26	2240	500	4480	10	1	5200000	387	24.88	0.63	12	0.12	299.00	11902.00	16480	20230615	-54.85	7000	20240531	6.29	8900	-16.40	20240110	7000	6.29	20240531	16480	-54.85	20230615	7000	6.29	20240531	2.07	N	079170	500	26 억		287071	N	N	0	N	00	N
85	20240614	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-100	5	-1.34	42026970	5662	39.58	7480	7480	7370	9720	5240	7480	7422.64	5.52	0	-841	7653	7566	7483	7396	7313	7525	7355	26	2240	500	4480	10	1	5200000	384	24.68	0.62	12	0.11	299.00	11902.00	16480	20230615	-55.22	7000	20240531	5.43	8900	-17.08	20240110	7000	5.43	20240531	16480	-55.22	20230615	7000	5.43	20240531	2.07	N	079170	500	26 억		287071	N	N	0	N	00	N
86	20240614	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-80	5	-1.07	36716420	4944	34.56	7480	7480	7370	9720	5240	7480	7426.46	5.52	0	-820	7653	7566	7483	7396	7313	7525	7355	26	2240	500	4480	10	1	5200000	385	24.75	0.62	12	0.10	299.00	11902.00	16480	20230615	-55.10	7000	20240531	5.71	8900	-16.85	20240110	7000	5.71	20240531	16480	-55.10	20230615	7000	5.71	20240531	2.07	N	079170	500	26 억		287071	N	N	0	N	00	N
87	20240614	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-30	5	-0.40	33216220	4471	31.25	7480	7480	7370	9720	5240	7480	7429.26	5.52	0	-820	7653	7566	7483	7396	7313	7525	7355	26	2240	500	4480	10	1	5200000	387	24.92	0.63	12	0.09	299.00	11902.00	16480	20230615	-54.79	7000	20240531	6.43	8900	-16.29	20240110	7000	6.43	20240531	16480	-54.79	20230615	7000	6.43	20240531	2.07	N	079170	500	26 억		287071	N	N	0	N	00	N
88	20240614	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-100	5	-1.34	30582720	4114	28.76	7480	7480	7370	9720	5240	7480	7433.82	5.52	0	-727	7653	7566	7483	7396	7313	7525	7355	26	2240	500	4480	10	1	5200000	384	24.68	0.62	12	0.08	299.00	11902.00	16480	20230615	-55.22	7000	20240531	5.43	8900	-17.08	20240110	7000	5.43	20240531	16480	-55.22	20230615	7000	5.43	20240531	2.07	N	079170	500	26 억		287071	N	N	0	N	00	N
89	20240614	090606	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	0	3	0.00	1608200	215	1.50	7480	7480	7480	9720	5240	7480	7480.00	5.52	0	-27	7653	7566	7483	7396	7313	7525	7355	26	2240	500	4480	10	1	5200000	389	25.02	0.63	12	0.00	299.00	11902.00	16480	20230615	-54.61	7000	20240531	6.86	8900	-15.96	20240110	7000	6.86	20240531	16480	-54.61	20230615	7000	6.86	20240531	2.07	N	079170	500	26 억		287071	N	N	0	N	00	N
90	20240613	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	-90	5	-1.19	106668380	14257	86.35	7570	7570	7400	9840	5300	7570	7481.83	5.51	0	689	7723	7646	7523	7446	7323	7685	7485	26	2270	500	4540	10	1	5200000	389	25.02	0.63	12	0.27	299.00	11902.00	16480	20230615	-54.61	7000	20240531	6.86	8900	-15.96	20240110	7000	6.86	20240531	16480	-54.61	20230615	7000	6.86	20240531	2.07	N	079170	500	26 억		286379	N	N	0	N	00	N
91	20240613	150610	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-120	5	-1.59	101872090	13614	82.46	7570	7570	7400	9840	5300	7570	7482.89	5.51	0	858	7723	7646	7523	7446	7323	7685	7485	26	2270	500	4540	10	1	5200000	387	24.92	0.63	12	0.26	299.00	11902.00	16480	20230615	-54.79	7000	20240531	6.43	8900	-16.29	20240110	7000	6.43	20240531	16480	-54.79	20230615	7000	6.43	20240531	2.07	N	079170	500	26 억		286379	N	N	0	N	00	N
92	20240613	140603	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-160	5	-2.11	96306050	12866	77.93	7570	7570	7400	9840	5300	7570	7485.31	5.51	0	975	7723	7646	7523	7446	7323	7685	7485	26	2270	500	4540	10	1	5200000	385	24.78	0.62	12	0.25	299.00	11902.00	16480	20230615	-55.04	7000	20240531	5.86	8900	-16.74	20240110	7000	5.86	20240531	16480	-55.04	20230615	7000	5.86	20240531	2.07	N	079170	500	26 억		286379	N	N	0	N	00	N
93	20240613	130603	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	-50	5	-0.66	58637310	7798	47.23	7570	7570	7450	9840	5300	7570	7519.53	5.51	0	506	7723	7646	7523	7446	7323	7685	7485	26	2270	500	4540	10	1	5200000	391	25.15	0.63	12	0.15	299.00	11902.00	16480	20230615	-54.37	7000	20240531	7.43	8900	-15.51	20240110	7000	7.43	20240531	16480	-54.37	20230615	7000	7.43	20240531	2.07	N	079170	500	26 억		286379	N	N	0	N	00	N
94	20240613	120605	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	-60	5	-0.79	56535210	7518	45.54	7570	7570	7450	9840	5300	7570	7519.98	5.51	0	506	7723	7646	7523	7446	7323	7685	7485	26	2270	500	4540	10	1	5200000	391	25.12	0.63	12	0.14	299.00	11902.00	16480	20230615	-54.43	7000	20240531	7.29	8900	-15.62	20240110	7000	7.29	20240531	16480	-54.43	20230615	7000	7.29	20240531	2.07	N	079170	500	26 억		286379	N	N	0	N	00	N
95	20240613	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-70	5	-0.92	55275120	7350	44.52	7570	7570	7450	9840	5300	7570	7520.42	5.51	0	507	7723	7646	7523	7446	7323	7685	7485	26	2270	500	4540	10	1	5200000	390	25.08	0.63	12	0.14	299.00	11902.00	16480	20230615	-54.49	7000	20240531	7.14	8900	-15.73	20240110	7000	7.14	20240531	16480	-54.49	20230615	7000	7.14	20240531	2.07	N	079170	500	26 억		286379	N	N	0	N	00	N
96	20240613	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	-50	5	-0.66	45995590	6114	37.03	7570	7570	7460	9840	5300	7570	7522.99	5.51	0	810	7723	7646	7523	7446	7323	7685	7485	26	2270	500	4540	10	1	5200000	391	25.15	0.63	12	0.12	299.00	11902.00	16480	20230615	-54.37	7000	20240531	7.43	8900	-15.51	20240110	7000	7.43	20240531	16480	-54.37	20230615	7000	7.43	20240531	2.07	N	079170	500	26 억		286379	N	N	0	N	00	N
97	20240613	090606	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	0	3	0.00	2361840	312	1.89	7570	7570	7570	9840	5300	7570	7570.00	5.51	0	86	7723	7646	7523	7446	7323	7685	7485	26	2270	500	4540	10	1	5200000	394	25.32	0.64	12	0.01	299.00	11902.00	16480	20230615	-54.07	7000	20240531	8.14	8900	-14.94	20240110	7000	8.14	20240531	16480	-54.07	20230615	7000	8.14	20240531	2.07	N	079170	500	26 억		286379	N	N	0	N	00	N
98	20240612	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	140	2	1.88	123841820	16490	229.79	7410	7600	7400	9650	5210	7430	7510.12	5.48	0	1426	7643	7536	7443	7336	7243	7490	7290	26	2220	500	4450	10	1	5200000	394	25.32	0.64	12	0.32	299.00	11902.00	16480	20230615	-54.07	7000	20240531	8.14	8900	-14.94	20240110	7000	8.14	20240531	16480	-54.07	20230615	7000	8.14	20240531	2.08	N	079170	500	26 억		284953	N	N	0	N	00	N
99	20240612	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	130	2	1.75	119899900	15969	222.53	7410	7600	7400	9650	5210	7430	7508.29	5.48	0	1430	7643	7536	7443	7336	7243	7490	7290	26	2220	500	4450	10	1	5200000	393	25.28	0.64	12	0.31	299.00	11902.00	16480	20230615	-54.13	7000	20240531	8.00	8900	-15.06	20240110	7000	8.00	20240531	16480	-54.13	20230615	7000	8.00	20240531	2.08	N	079170	500	26 억		284953	N	N	0	N	00	N
100	20240612	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	110	2	1.48	102592560	13685	190.71	7410	7600	7400	9650	5210	7430	7496.72	5.48	0	1459	7643	7536	7443	7336	7243	7490	7290	26	2220	500	4450	10	1	5200000	392	25.22	0.63	12	0.26	299.00	11902.00	16480	20230615	-54.25	7000	20240531	7.71	8900	-15.28	20240110	7000	7.71	20240531	16480	-54.25	20230615	7000	7.71	20240531	2.08	N	079170	500	26 억		284953	N	N	0	N	00	N
101	20240612	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	150	2	2.02	83101780	11101	154.70	7410	7600	7400	9650	5210	7430	7485.97	5.48	0	1161	7643	7536	7443	7336	7243	7490	7290	26	2220	500	4450	10	1	5200000	394	25.35	0.64	12	0.21	299.00	11902.00	16480	20230615	-54.00	7000	20240531	8.29	8900	-14.83	20240110	7000	8.29	20240531	16480	-54.00	20230615	7000	8.29	20240531	2.08	N	079170	500	26 억		284953	N	N	0	N	00	N
102	20240612	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	70	2	0.94	49209010	6619	92.24	7410	7500	7400	9650	5210	7430	7434.51	5.48	0	1117	7643	7536	7443	7336	7243	7490	7290	26	2220	500	4450	10	1	5200000	390	25.08	0.63	12	0.13	299.00	11902.00	16480	20230615	-54.49	7000	20240531	7.14	8900	-15.73	20240110	7000	7.14	20240531	16480	-54.49	20230615	7000	7.14	20240531	2.08	N	079170	500	26 억		284953	N	N	0	N	00	N
103	20240612	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	30	2	0.40	33060290	4455	62.08	7410	7490	7400	9650	5210	7430	7420.94	5.48	0	1094	7643	7536	7443	7336	7243	7490	7290	26	2220	500	4450	10	1	5200000	388	24.95	0.63	12	0.09	299.00	11902.00	16480	20230615	-54.73	7000	20240531	6.57	8900	-16.18	20240110	7000	6.57	20240531	16480	-54.73	20230615	7000	6.57	20240531	2.08	N	079170	500	26 억		284953	N	N	0	N	00	N
104	20240612	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-30	5	-0.40	16866280	2273	31.68	7410	7490	7400	9650	5210	7430	7420.27	5.48	0	850	7643	7536	7443	7336	7243	7490	7290	26	2220	500	4450	10	1	5200000	385	24.75	0.62	12	0.04	299.00	11902.00	16480	20230615	-55.10	7000	20240531	5.71	8900	-16.85	20240110	7000	5.71	20240531	16480	-55.10	20230615	7000	5.71	20240531	2.08	N	079170	500	26 억		284953	N	N	0	N	00	N
105	20240612	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	40	2	0.54	2692250	362	5.04	7410	7480	7410	9650	5210	7430	7437.15	5.48	0	-101	7643	7536	7443	7336	7243	7490	7290	26	2220	500	4450	10	1	5200000	388	24.98	0.63	12	0.01	299.00	11902.00	16480	20230615	-54.67	7000	20240531	6.71	8900	-16.07	20240110	7000	6.71	20240531	16480	-54.67	20230615	7000	6.71	20240531	2.08	N	079170	500	26 억		284953	N	N	0	N	00	N
106	20240610	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	20	2	0.27	34061060	4588	51.08	7420	7450	7370	9640	5200	7420	7423.95	5.44	0	913	7513	7466	7433	7386	7353	7460	7380	26	2220	500	4450	10	1	5200000	387	24.88	0.63	12	0.09	299.00	11902.00	16480	20230615	-54.85	7000	20240531	6.29	8900	-16.40	20240110	7000	6.29	20240531	16480	-54.85	20230615	7000	6.29	20240531	2.12	N	079170	500	26 억		282850	N	N	0	N	00	N
107	20240610	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	0	3	0.00	32930380	4436	49.39	7420	7450	7370	9640	5200	7420	7423.44	5.44	0	912	7513	7466	7433	7386	7353	7460	7380	26	2220	500	4450	10	1	5200000	386	24.82	0.62	12	0.09	299.00	11902.00	16480	20230615	-54.98	7000	20240531	6.00	8900	-16.63	20240110	7000	6.00	20240531	16480	-54.98	20230615	7000	6.00	20240531	2.12	N	079170	500	26 억		282850	N	N	0	N	00	N
108	20240610	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	30	2	0.40	24579320	3312	36.87	7420	7450	7370	9640	5200	7420	7421.29	5.44	0	-8	7513	7466	7433	7386	7353	7460	7380	26	2220	500	4450	10	1	5200000	387	24.92	0.63	12	0.06	299.00	11902.00	16480	20230615	-54.79	7000	20240531	6.43	8900	-16.29	20240110	7000	6.43	20240531	16480	-54.79	20230615	7000	6.43	20240531	2.12	N	079170	500	26 억		282850	N	N	0	N	00	N
109	20240610	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	10	2	0.13	23122050	3116	34.69	7420	7440	7370	9640	5200	7420	7420.43	5.44	0	-203	7513	7466	7433	7386	7353	7460	7380	26	2220	500	4450	10	1	5200000	386	24.85	0.62	12	0.06	299.00	11902.00	16480	20230615	-54.92	7000	20240531	6.14	8900	-16.52	20240110	7000	6.14	20240531	16480	-54.92	20230615	7000	6.14	20240531	2.12	N	079170	500	26 억		282850	N	N	0	N	00	N
110	20240610	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	20	2	0.27	21636050	2916	32.46	7420	7440	7370	9640	5200	7420	7419.77	5.44	0	-266	7513	7466	7433	7386	7353	7460	7380	26	2220	500	4450	10	1	5200000	387	24.88	0.63	12	0.06	299.00	11902.00	16480	20230615	-54.85	7000	20240531	6.29	8900	-16.40	20240110	7000	6.29	20240531	16480	-54.85	20230615	7000	6.29	20240531	2.12	N	079170	500	26 억		282850	N	N	0	N	00	N
111	20240610	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-20	5	-0.27	16210390	2186	24.34	7420	7430	7370	9640	5200	7420	7415.55	5.44	0	-236	7513	7466	7433	7386	7353	7460	7380	26	2220	500	4450	10	1	5200000	385	24.75	0.62	12	0.04	299.00	11902.00	16480	20230615	-55.10	7000	20240531	5.71	8900	-16.85	20240110	7000	5.71	20240531	16480	-55.10	20230615	7000	5.71	20240531	2.12	N	079170	500	26 억		282850	N	N	0	N	00	N
112	20240610	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	0	3	0.00	12592640	1697	18.89	7420	7430	7410	9640	5200	7420	7420.53	5.44	0	-242	7513	7466	7433	7386	7353	7460	7380	26	2220	500	4450	10	1	5200000	386	24.82	0.62	12	0.03	299.00	11902.00	16480	20230615	-54.98	7000	20240531	6.00	8900	-16.63	20240110	7000	6.00	20240531	16480	-54.98	20230615	7000	6.00	20240531	2.12	N	079170	500	26 억		282850	N	N	0	N	00	N
113	20240610	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	10	2	0.13	2805160	378	4.21	7420	7430	7410	9640	5200	7420	7421.06	5.44	0	-247	7513	7466	7433	7386	7353	7460	7380	26	2220	500	4450	10	1	5200000	386	24.85	0.62	12	0.01	299.00	11902.00	16480	20230615	-54.92	7000	20240531	6.14	8900	-16.52	20240110	7000	6.14	20240531	16480	-54.92	20230615	7000	6.14	20240531	2.12	N	079170	500	26 억		282850	N	N	0	N	00	N
114	20240607	160611	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-10	5	-0.13	66694850	8969	95.59	7420	7480	7400	9650	5210	7430	7436.15	5.42	0	1056	7583	7506	7453	7376	7323	7480	7350	26	2220	500	4450	10	1	5200000	386	24.82	0.62	12	0.17	299.00	11902.00	16480	20230615	-54.98	7000	20240531	6.00	8900	-16.63	20240110	7000	6.00	20240531	16480	-54.98	20230615	7000	6.00	20240531	2.16	N	079170	500	26 억		281794	N	N	0	N	00	N
115	20240607	150616	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-20	5	-0.27	64008750	8607	91.73	7420	7480	7400	9650	5210	7430	7436.82	5.42	0	1133	7583	7506	7453	7376	7323	7480	7350	26	2220	500	4450	10	1	5200000	385	24.78	0.62	12	0.17	299.00	11902.00	16480	20230615	-55.04	7000	20240531	5.86	8900	-16.74	20240110	7000	5.86	20240531	16480	-55.04	20230615	7000	5.86	20240531	2.16	N	079170	500	26 억		281794	N	N	0	N	00	N
116	20240607	140613	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-10	5	-0.13	53352660	7170	76.41	7420	7480	7400	9650	5210	7430	7441.10	5.42	0	1091	7583	7506	7453	7376	7323	7480	7350	26	2220	500	4450	10	1	5200000	386	24.82	0.62	12	0.14	299.00	11902.00	16480	20230615	-54.98	7000	20240531	6.00	8900	-16.63	20240110	7000	6.00	20240531	16480	-54.98	20230615	7000	6.00	20240531	2.16	N	079170	500	26 억		281794	N	N	0	N	00	N
117	20240607	130608	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	40	2	0.54	39935450	5370	57.23	7420	7470	7400	9650	5210	7430	7436.77	5.42	0	789	7583	7506	7453	7376	7323	7480	7350	26	2220	500	4450	10	1	5200000	388	24.98	0.63	12	0.10	299.00	11902.00	16480	20230615	-54.67	7000	20240531	6.71	8900	-16.07	20240110	7000	6.71	20240531	16480	-54.67	20230615	7000	6.71	20240531	2.16	N	079170	500	26 억		281794	N	N	0	N	00	N
118	20240607	120613	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-20	5	-0.27	35232630	4736	50.47	7420	7470	7410	9650	5210	7430	7439.32	5.42	0	687	7583	7506	7453	7376	7323	7480	7350	26	2220	500	4450	10	1	5200000	385	24.78	0.62	12	0.09	299.00	11902.00	16480	20230615	-55.04	7000	20240531	5.86	8900	-16.74	20240110	7000	5.86	20240531	16480	-55.04	20230615	7000	5.86	20240531	2.16	N	079170	500	26 억		281794	N	N	0	N	00	N
119	20240607	110606	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	0	3	0.00	30671580	4122	43.93	7420	7470	7410	9650	5210	7430	7440.95	5.42	0	605	7583	7506	7453	7376	7323	7480	7350	26	2220	500	4450	10	1	5200000	386	24.85	0.62	12	0.08	299.00	11902.00	16480	20230615	-54.92	7000	20240531	6.14	8900	-16.52	20240110	7000	6.14	20240531	16480	-54.92	20230615	7000	6.14	20240531	2.16	N	079170	500	26 억		281794	N	N	0	N	00	N
120	20240607	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	40	2	0.54	12151120	1631	17.38	7420	7470	7420	9650	5210	7430	7450.10	5.42	0	474	7583	7506	7453	7376	7323	7480	7350	26	2220	500	4450	10	1	5200000	388	24.98	0.63	12	0.03	299.00	11902.00	16480	20230615	-54.67	7000	20240531	6.71	8900	-16.07	20240110	7000	6.71	20240531	16480	-54.67	20230615	7000	6.71	20240531	2.16	N	079170	500	26 억		281794	N	N	0	N	00	N
121	20240607	090610	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	40	2	0.54	2851870	384	4.09	7420	7470	7420	9650	5210	7430	7426.74	5.42	0	15	7583	7506	7453	7376	7323	7480	7350	26	2220	500	4450	10	1	5200000	388	24.98	0.63	12	0.01	299.00	11902.00	16480	20230615	-54.67	7000	20240531	6.71	8900	-16.07	20240110	7000	6.71	20240531	16480	-54.67	20230615	7000	6.71	20240531	2.16	N	079170	500	26 억		281794	N	N	0	N	00	N
122	20240605	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-30	5	-0.40	70115750	9383	86.75	7530	7530	7400	9690	5230	7460	7472.64	5.44	0	-828	7586	7522	7466	7402	7346	7495	7375	26	2230	500	4470	10	1	5200000	386	24.85	0.62	12	0.18	299.00	11902.00	16480	20230615	-54.92	7000	20240531	6.14	8900	-16.52	20240110	7000	6.14	20240531	16480	-54.92	20230615	7000	6.14	20240531	2.16	N	079170	500	26 억		282623	N	N	0	N	00	N
123	20240605	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	60	2	0.80	52222080	6999	64.71	7530	7530	7400	9690	5230	7460	7461.36	5.44	0	-816	7586	7522	7466	7402	7346	7495	7375	26	2230	500	4470	10	1	5200000	391	25.15	0.63	12	0.13	299.00	11902.00	16480	20230615	-54.37	7000	20240531	7.43	8900	-15.51	20240110	7000	7.43	20240531	16480	-54.37	20230615	7000	7.43	20240531	2.16	N	079170	500	26 억		282623	N	N	0	N	00	N
124	20240605	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	10	2	0.13	32118320	4314	39.89	7530	7530	7400	9690	5230	7460	7445.14	5.44	0	-811	7586	7522	7466	7402	7346	7495	7375	26	2230	500	4470	10	1	5200000	388	24.98	0.63	12	0.08	299.00	11902.00	16480	20230615	-54.67	7000	20240531	6.71	8900	-16.07	20240110	7000	6.71	20240531	16480	-54.67	20230615	7000	6.71	20240531	2.16	N	079170	500	26 억		282623	N	N	0	N	00	N
125	20240605	130609	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-20	5	-0.27	21155960	2843	26.29	7530	7530	7400	9690	5230	7460	7441.42	5.44	0	-639	7586	7522	7466	7402	7346	7495	7375	26	2230	500	4470	10	1	5200000	387	24.88	0.63	12	0.05	299.00	11902.00	16480	20230615	-54.85	7000	20240531	6.29	8900	-16.40	20240110	7000	6.29	20240531	16480	-54.85	20230615	7000	6.29	20240531	2.16	N	079170	500	26 억		282623	N	N	0	N	00	N
126	20240605	120607	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-40	5	-0.54	17708590	2380	22.00	7530	7530	7400	9690	5230	7460	7440.58	5.44	0	-625	7586	7522	7466	7402	7346	7495	7375	26	2230	500	4470	10	1	5200000	386	24.82	0.62	12	0.05	299.00	11902.00	16480	20230615	-54.98	7000	20240531	6.00	8900	-16.63	20240110	7000	6.00	20240531	16480	-54.98	20230615	7000	6.00	20240531	2.16	N	079170	500	26 억		282623	N	N	0	N	00	N
127	20240605	110609	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-20	5	-0.27	13583170	1825	16.87	7530	7530	7400	9690	5230	7460	7442.83	5.44	0	-425	7586	7522	7466	7402	7346	7495	7375	26	2230	500	4470	10	1	5200000	387	24.88	0.63	12	0.04	299.00	11902.00	16480	20230615	-54.85	7000	20240531	6.29	8900	-16.40	20240110	7000	6.29	20240531	16480	-54.85	20230615	7000	6.29	20240531	2.16	N	079170	500	26 억		282623	N	N	0	N	00	N
128	20240605	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-60	5	-0.80	9954370	1338	12.37	7530	7530	7400	9690	5230	7460	7439.74	5.44	0	-31	7586	7522	7466	7402	7346	7495	7375	26	2230	500	4470	10	1	5200000	385	24.75	0.62	12	0.03	299.00	11902.00	16480	20230615	-55.10	7000	20240531	5.71	8900	-16.85	20240110	7000	5.71	20240531	16480	-55.10	20230615	7000	5.71	20240531	2.16	N	079170	500	26 억		282623	N	N	0	N	00	N
129	20240605	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	0	3	0.00	2752300	367	3.39	7530	7530	7460	9690	5230	7460	7499.46	5.44	0	-88	7586	7522	7466	7402	7346	7495	7375	26	2230	500	4470	10	1	5200000	388	24.95	0.63	12	0.01	299.00	11902.00	16480	20230615	-54.73	7000	20240531	6.57	8900	-16.18	20240110	7000	6.57	20240531	16480	-54.73	20230615	7000	6.57	20240531	2.16	N	079170	500	26 억		282623	N	N	0	N	00	N
130	20240604	160603	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-40	5	-0.53	80639350	10816	97.71	7530	7530	7410	9750	5250	7500	7455.54	5.44	0	-144	7773	7636	7503	7366	7233	7705	7435	26	2250	500	4500	10	1	5200000	388	24.95	0.63	12	0.21	299.00	11902.00	16480	20230615	-54.73	7000	20240531	6.57	8900	-16.18	20240110	7000	6.57	20240531	16480	-54.73	20230615	7000	6.57	20240531	2.12	N	079170	500	26 억		282768	N	N	0	N	00	N
131	20240604	150602	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-60	5	-0.80	74516810	9995	90.29	7530	7530	7410	9750	5250	7500	7455.41	5.44	0	178	7773	7636	7503	7366	7233	7705	7435	26	2250	500	4500	10	1	5200000	387	24.88	0.63	12	0.19	299.00	11902.00	16480	20230615	-54.85	7000	20240531	6.29	8900	-16.40	20240110	7000	6.29	20240531	16480	-54.85	20230615	7000	6.29	20240531	2.12	N	079170	500	26 억		282768	N	N	0	N	00	N
132	20240604	140604	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-50	5	-0.67	50610670	6782	61.26	7530	7530	7430	9750	5250	7500	7462.50	5.44	0	-159	7773	7636	7503	7366	7233	7705	7435	26	2250	500	4500	10	1	5200000	387	24.92	0.63	12	0.13	299.00	11902.00	16480	20230615	-54.79	7000	20240531	6.43	8900	-16.29	20240110	7000	6.43	20240531	16480	-54.79	20230615	7000	6.43	20240531	2.12	N	079170	500	26 억		282768	N	N	0	N	00	N
133	20240604	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	0	3	0.00	42533860	5699	51.48	7530	7530	7430	9750	5250	7500	7463.39	5.44	0	-57	7773	7636	7503	7366	7233	7705	7435	26	2250	500	4500	10	1	5200000	390	25.08	0.63	12	0.11	299.00	11902.00	16480	20230615	-54.49	7000	20240531	7.14	8900	-15.73	20240110	7000	7.14	20240531	16480	-54.49	20230615	7000	7.14	20240531	2.12	N	079170	500	26 억		282768	N	N	0	N	00	N
134	20240604	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	-10	5	-0.13	40629910	5445	49.19	7530	7530	7430	9750	5250	7500	7461.88	5.44	0	-57	7773	7636	7503	7366	7233	7705	7435	26	2250	500	4500	10	1	5200000	389	25.05	0.63	12	0.10	299.00	11902.00	16480	20230615	-54.55	7000	20240531	7.00	8900	-15.84	20240110	7000	7.00	20240531	16480	-54.55	20230615	7000	7.00	20240531	2.12	N	079170	500	26 억		282768	N	N	0	N	00	N
135	20240604	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	-10	5	-0.13	39019370	5230	47.24	7530	7530	7430	9750	5250	7500	7460.68	5.44	0	-57	7773	7636	7503	7366	7233	7705	7435	26	2250	500	4500	10	1	5200000	389	25.05	0.63	12	0.10	299.00	11902.00	16480	20230615	-54.55	7000	20240531	7.00	8900	-15.84	20240110	7000	7.00	20240531	16480	-54.55	20230615	7000	7.00	20240531	2.12	N	079170	500	26 억		282768	N	N	0	N	00	N
136	20240604	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	-20	5	-0.27	19379000	2592	23.41	7530	7530	7430	9750	5250	7500	7476.47	5.44	0	-34	7773	7636	7503	7366	7233	7705	7435	26	2250	500	4500	10	1	5200000	389	25.02	0.63	12	0.05	299.00	11902.00	16480	20230615	-54.61	7000	20240531	6.86	8900	-15.96	20240110	7000	6.86	20240531	16480	-54.61	20230615	7000	6.86	20240531	2.12	N	079170	500	26 억		282768	N	N	0	N	00	N
137	20240604	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	0	3	0.00	2786540	371	3.35	7530	7530	7500	9750	5250	7500	7510.89	5.44	0	-17	7773	7636	7503	7366	7233	7705	7435	26	2250	500	4500	10	1	5200000	390	25.08	0.63	12	0.01	299.00	11902.00	16480	20230615	-54.49	7000	20240531	7.14	8900	-15.73	20240110	7000	7.14	20240531	16480	-54.49	20230615	7000	7.14	20240531	2.12	N	079170	500	26 억		282768	N	N	0	N	00	N
138	20240603	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	40	2	0.54	82842880	11070	55.60	7390	7640	7370	9690	5230	7460	7483.55	5.42	0	481	7806	7632	7316	7142	6826	7720	7230	26	2230	500	4470	10	1	5200000	390	25.08	0.63	12	0.21	299.00	11902.00	16480	20230615	-54.49	7000	20240531	7.14	8900	-15.73	20240110	7000	7.14	20240531	16480	-54.49	20230615	7000	7.14	20240531	2.08	N	079170	500	26 억		281761	N	N	0	N	00	N
139	20240603	150556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	50	2	0.67	76825340	10267	51.57	7390	7640	7370	9690	5230	7460	7482.75	5.42	0	481	7806	7632	7316	7142	6826	7720	7230	26	2230	500	4470	10	1	5200000	391	25.12	0.63	12	0.20	299.00	11902.00	16480	20230615	-54.43	7000	20240531	7.29	8900	-15.62	20240110	7000	7.29	20240531	16480	-54.43	20230615	7000	7.29	20240531	2.08	N	079170	500	26 억		281761	N	N	0	N	00	N
140	20240603	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	60	2	0.80	71828100	9599	48.21	7390	7640	7370	9690	5230	7460	7482.88	5.42	0	461	7806	7632	7316	7142	6826	7720	7230	26	2230	500	4470	10	1	5200000	391	25.15	0.63	12	0.18	299.00	11902.00	16480	20230615	-54.37	7000	20240531	7.43	8900	-15.51	20240110	7000	7.43	20240531	16480	-54.37	20230615	7000	7.43	20240531	2.08	N	079170	500	26 억		281761	N	N	0	N	00	N
141	20240603	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	40	2	0.54	50042500	6692	33.61	7390	7640	7370	9690	5230	7460	7477.96	5.42	0	-48	7806	7632	7316	7142	6826	7720	7230	26	2230	500	4470	10	1	5200000	390	25.08	0.63	12	0.13	299.00	11902.00	16480	20230615	-54.49	7000	20240531	7.14	8900	-15.73	20240110	7000	7.14	20240531	16480	-54.49	20230615	7000	7.14	20240531	2.08	N	079170	500	26 억		281761	N	N	0	N	00	N
142	20240603	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	20	2	0.27	45737750	6117	30.72	7390	7640	7370	9690	5230	7460	7477.16	5.42	0	-174	7806	7632	7316	7142	6826	7720	7230	26	2230	500	4470	10	1	5200000	389	25.02	0.63	12	0.12	299.00	11902.00	16480	20230615	-54.61	7000	20240531	6.86	8900	-15.96	20240110	7000	6.86	20240531	16480	-54.61	20230615	7000	6.86	20240531	2.08	N	079170	500	26 억		281761	N	N	0	N	00	N
143	20240603	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	20	2	0.27	45401170	6072	30.50	7390	7640	7370	9690	5230	7460	7477.14	5.42	0	-175	7806	7632	7316	7142	6826	7720	7230	26	2230	500	4470	10	1	5200000	389	25.02	0.63	12	0.12	299.00	11902.00	16480	20230615	-54.61	7000	20240531	6.86	8900	-15.96	20240110	7000	6.86	20240531	16480	-54.61	20230615	7000	6.86	20240531	2.08	N	079170	500	26 억		281761	N	N	0	N	00	N
144	20240603	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	70	2	0.94	34281980	4580	23.00	7390	7640	7390	9690	5230	7460	7485.15	5.42	0	-108	7806	7632	7316	7142	6826	7720	7230	26	2230	500	4470	10	1	5200000	392	25.18	0.63	12	0.09	299.00	11902.00	16480	20230615	-54.31	7000	20240531	7.57	8900	-15.39	20240110	7000	7.57	20240531	16480	-54.31	20230615	7000	7.57	20240531	2.08	N	079170	500	26 억		281761	N	N	0	N	00	N
145	20240603	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	50	2	0.67	6248370	843	4.23	7390	7510	7390	9690	5230	7460	7412.01	5.42	0	64	7806	7632	7316	7142	6826	7720	7230	26	2230	500	4470	10	1	5200000	391	25.12	0.63	12	0.02	299.00	11902.00	16480	20230615	-54.43	7000	20240531	7.29	8900	-15.62	20240110	7000	7.29	20240531	16480	-54.43	20230615	7000	7.29	20240531	2.08	N	079170	500	26 억		281761	N	N	0	N	00	N