KissMeData/093380/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	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	10	2	0.28	19511960	5464	30.97	3580	3600	3550	4665	2515	3590	3570.86	0.59	0	-683	3653	3621	3573	3541	3493	3637	3557	49	1075	500	2510	5	1	9879313	356	6.37	0.48	08	0.06	565.00	7513.00	4335	20230705	-16.96	3375	20231024	6.67	4175	-13.77	20240202	3400	5.88	20240611	4335	-16.96	20230705	3375	6.67	20231024	0.42	N	093380	500	49 억		58277	N	N	0	N	00	N
3	20240628	150755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-35	5	-0.97	12128845	3399	19.27	3580	3580	3555	4665	2515	3590	3568.36	0.59	0	-193	3653	3621	3573	3541	3493	3637	3557	49	1075	500	2510	5	1	9879313	351	6.29	0.47	08	0.03	565.00	7513.00	4335	20230705	-17.99	3375	20231024	5.33	4175	-14.85	20240202	3400	4.56	20240611	4335	-17.99	20230705	3375	5.33	20231024	0.42	N	093380	500	49 억		58277	N	N	0	N	00	N
4	20240628	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-15	5	-0.42	5203770	1456	8.25	3580	3580	3555	4665	2515	3590	3574.02	0.59	0	-40	3653	3621	3573	3541	3493	3637	3557	49	1075	500	2510	5	1	9879313	353	6.33	0.48	08	0.01	565.00	7513.00	4335	20230705	-17.53	3375	20231024	5.93	4175	-14.37	20240202	3400	5.15	20240611	4335	-17.53	20230705	3375	5.93	20231024	0.42	N	093380	500	49 억		58277	N	N	0	N	00	N
5	20240628	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-15	5	-0.42	5203770	1456	8.25	3580	3580	3555	4665	2515	3590	3574.02	0.59	0	-40	3653	3621	3573	3541	3493	3637	3557	49	1075	500	2510	5	1	9879313	353	6.33	0.48	08	0.01	565.00	7513.00	4335	20230705	-17.53	3375	20231024	5.93	4175	-14.37	20240202	3400	5.15	20240611	4335	-17.53	20230705	3375	5.93	20231024	0.42	N	093380	500	49 억		58277	N	N	0	N	00	N
6	20240628	120753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-10	5	-0.28	5193040	1453	8.24	3580	3580	3555	4665	2515	3590	3574.01	0.59	0	-40	3653	3621	3573	3541	3493	3637	3557	49	1075	500	2510	5	1	9879313	354	6.34	0.48	08	0.01	565.00	7513.00	4335	20230705	-17.42	3375	20231024	6.07	4175	-14.25	20240202	3400	5.29	20240611	4335	-17.42	20230705	3375	6.07	20231024	0.42	N	093380	500	49 억		58277	N	N	0	N	00	N
7	20240628	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-15	5	-0.42	5128600	1435	8.13	3580	3580	3555	4665	2515	3590	3573.94	0.59	0	-40	3653	3621	3573	3541	3493	3637	3557	49	1075	500	2510	5	1	9879313	353	6.33	0.48	08	0.01	565.00	7513.00	4335	20230705	-17.53	3375	20231024	5.93	4175	-14.37	20240202	3400	5.15	20240611	4335	-17.53	20230705	3375	5.93	20231024	0.42	N	093380	500	49 억		58277	N	N	0	N	00	N
8	20240628	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-20	5	-0.56	4781620	1338	7.58	3580	3580	3555	4665	2515	3590	3573.71	0.59	0	-34	3653	3621	3573	3541	3493	3637	3557	49	1075	500	2510	5	1	9879313	353	6.32	0.48	08	0.01	565.00	7513.00	4335	20230705	-17.65	3375	20231024	5.78	4175	-14.49	20240202	3400	5.00	20240611	4335	-17.65	20230705	3375	5.78	20231024	0.42	N	093380	500	49 억		58277	N	N	0	N	00	N
9	20240628	090738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-10	5	-0.28	988080	276	1.56	3580	3580	3580	4665	2515	3590	3580.00	0.59	0	43	3653	3621	3573	3541	3493	3637	3557	49	1075	500	2510	5	1	9879313	354	6.34	0.48	08	0.00	565.00	7513.00	4335	20230705	-17.42	3375	20231024	6.07	4175	-14.25	20240202	3400	5.29	20240611	4335	-17.42	20230705	3375	6.07	20231024	0.42	N	093380	500	49 억		58277	N	N	0	N	00	N
10	20240627	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	10	2	0.28	62521250	17642	257.25	3545	3605	3525	4650	2510	3580	3543.89	0.60	0	-1159	3653	3616	3593	3556	3533	3605	3545	49	1070	500	2500	5	1	9879313	355	6.35	0.48	08	0.18	565.00	7513.00	4335	20230705	-17.19	3375	20231024	6.37	4175	-14.01	20240202	3400	5.59	20240611	4335	-17.19	20230705	3375	6.37	20231024	0.42	N	093380	500	49 억		59436	N	N	0	N	00	N
11	20240627	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	0	3	0.00	53037120	14986	218.52	3545	3605	3525	4650	2510	3580	3539.11	0.60	0	-59	3653	3616	3593	3556	3533	3605	3545	49	1070	500	2500	5	1	9879313	354	6.34	0.48	08	0.15	565.00	7513.00	4335	20230705	-17.42	3375	20231024	6.07	4175	-14.25	20240202	3400	5.29	20240611	4335	-17.42	20230705	3375	6.07	20231024	0.42	N	093380	500	49 억		59436	N	N	0	N	00	N
12	20240627	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-15	5	-0.42	48240785	13641	198.91	3545	3605	3525	4650	2510	3580	3536.46	0.60	0	861	3653	3616	3593	3556	3533	3605	3545	49	1070	500	2500	5	1	9879313	352	6.31	0.47	08	0.14	565.00	7513.00	4335	20230705	-17.76	3375	20231024	5.63	4175	-14.61	20240202	3400	4.85	20240611	4335	-17.76	20230705	3375	5.63	20231024	0.42	N	093380	500	49 억		59436	N	N	0	N	00	N
13	20240627	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-35	5	-0.98	47530280	13441	195.99	3545	3605	3525	4650	2510	3580	3536.22	0.60	0	1032	3653	3616	3593	3556	3533	3605	3545	49	1070	500	2500	5	1	9879313	350	6.27	0.47	08	0.14	565.00	7513.00	4335	20230705	-18.22	3375	20231024	5.04	4175	-15.09	20240202	3400	4.26	20240611	4335	-18.22	20230705	3375	5.04	20231024	0.42	N	093380	500	49 억		59436	N	N	0	N	00	N
14	20240627	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-30	5	-0.84	31360370	8858	129.16	3545	3605	3525	4650	2510	3580	3540.34	0.60	0	1371	3653	3616	3593	3556	3533	3605	3545	49	1070	500	2500	5	1	9879313	351	6.28	0.47	08	0.09	565.00	7513.00	4335	20230705	-18.11	3375	20231024	5.19	4175	-14.97	20240202	3400	4.41	20240611	4335	-18.11	20230705	3375	5.19	20231024	0.42	N	093380	500	49 억		59436	N	N	0	N	00	N
15	20240627	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	0	3	0.00	17380980	4908	71.57	3545	3605	3525	4650	2510	3580	3541.36	0.60	0	71	3653	3616	3593	3556	3533	3605	3545	49	1070	500	2500	5	1	9879313	354	6.34	0.48	08	0.05	565.00	7513.00	4335	20230705	-17.42	3375	20231024	6.07	4175	-14.25	20240202	3400	5.29	20240611	4335	-17.42	20230705	3375	6.07	20231024	0.42	N	093380	500	49 억		59436	N	N	0	N	00	N
16	20240627	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	0	3	0.00	1596320	449	6.55	3545	3605	3545	4650	2510	3580	3555.28	0.60	0	6	3653	3616	3593	3556	3533	3605	3545	49	1070	500	2500	5	1	9879313	354	6.34	0.48	08	0.00	565.00	7513.00	4335	20230705	-17.42	3375	20231024	6.07	4175	-14.25	20240202	3400	5.29	20240611	4335	-17.42	20230705	3375	6.07	20231024	0.42	N	093380	500	49 억		59436	N	N	0	N	00	N
17	20240627	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	25	2	0.70	1085800	306	4.46	3545	3605	3545	4650	2510	3580	3548.37	0.60	0	6	3653	3616	3593	3556	3533	3605	3545	49	1070	500	2500	5	1	9879313	356	6.38	0.48	08	0.00	565.00	7513.00	4335	20230705	-16.84	3375	20231024	6.81	4175	-13.65	20240202	3400	6.03	20240611	4335	-16.84	20230705	3375	6.81	20231024	0.42	N	093380	500	49 억		59436	N	N	0	N	00	N
18	20240626	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-45	5	-1.24	24598535	6858	54.77	3590	3630	3570	4710	2540	3625	3586.84	0.61	0	-383	3665	3645	3605	3585	3545	3655	3595	49	1085	500	2530	5	1	9879313	354	6.34	0.48	08	0.07	565.00	7513.00	4335	20230705	-17.42	3375	20231024	6.07	4175	-14.25	20240202	3400	5.29	20240611	4335	-17.42	20230705	3375	6.07	20231024	0.43	N	093380	500	49 억		59819	N	N	0	N	00	N
19	20240626	150737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-55	5	-1.52	22713090	6331	50.56	3590	3630	3570	4710	2540	3625	3587.60	0.61	0	-139	3665	3645	3605	3585	3545	3655	3595	49	1085	500	2530	5	1	9879313	353	6.32	0.48	08	0.06	565.00	7513.00	4335	20230705	-17.65	3375	20231024	5.78	4175	-14.49	20240202	3400	5.00	20240611	4335	-17.65	20230705	3375	5.78	20231024	0.43	N	093380	500	49 억		59819	N	N	0	N	00	N
20	20240626	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-45	5	-1.24	18338360	5109	40.80	3590	3630	3575	4710	2540	3625	3589.42	0.61	0	-137	3665	3645	3605	3585	3545	3655	3595	49	1085	500	2530	5	1	9879313	354	6.34	0.48	08	0.05	565.00	7513.00	4335	20230705	-17.42	3375	20231024	6.07	4175	-14.25	20240202	3400	5.29	20240611	4335	-17.42	20230705	3375	6.07	20231024	0.43	N	093380	500	49 억		59819	N	N	0	N	00	N
21	20240626	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-40	5	-1.10	12926335	3597	28.73	3590	3630	3585	4710	2540	3625	3593.64	0.61	0	66	3665	3645	3605	3585	3545	3655	3595	49	1085	500	2530	5	1	9879313	354	6.35	0.48	08	0.04	565.00	7513.00	4335	20230705	-17.30	3375	20231024	6.22	4175	-14.13	20240202	3400	5.44	20240611	4335	-17.30	20230705	3375	6.22	20231024	0.43	N	093380	500	49 억		59819	N	N	0	N	00	N
22	20240626	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-40	5	-1.10	9900595	2753	21.99	3590	3630	3585	4710	2540	3625	3596.29	0.61	0	-10	3665	3645	3605	3585	3545	3655	3595	49	1085	500	2530	5	1	9879313	354	6.35	0.48	08	0.03	565.00	7513.00	4335	20230705	-17.30	3375	20231024	6.22	4175	-14.13	20240202	3400	5.44	20240611	4335	-17.30	20230705	3375	6.22	20231024	0.43	N	093380	500	49 억		59819	N	N	0	N	00	N
23	20240626	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-10	5	-0.28	2178925	605	4.83	3590	3630	3590	4710	2540	3625	3601.53	0.61	0	-10	3665	3645	3605	3585	3545	3655	3595	49	1085	500	2530	5	1	9879313	357	6.40	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.61	3375	20231024	7.11	4175	-13.41	20240202	3400	6.32	20240611	4335	-16.61	20230705	3375	7.11	20231024	0.43	N	093380	500	49 억		59819	N	N	0	N	00	N
24	20240626	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-5	5	-0.14	1760125	489	3.91	3590	3630	3590	4710	2540	3625	3599.44	0.61	0	0	3665	3645	3605	3585	3545	3655	3595	49	1085	500	2530	5	1	9879313	358	6.41	0.48	08	0.00	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3400	6.47	20240611	4335	-16.49	20230705	3375	7.26	20231024	0.43	N	093380	500	49 억		59819	N	N	0	N	00	N
25	20240626	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-15	5	-0.41	1427845	397	3.17	3590	3630	3590	4710	2540	3625	3596.59	0.61	0	77	3665	3645	3605	3585	3545	3655	3595	49	1085	500	2530	5	1	9879313	357	6.39	0.48	08	0.00	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3400	6.18	20240611	4335	-16.72	20230705	3375	6.96	20231024	0.43	N	093380	500	49 억		59819	N	N	0	N	00	N
26	20240625	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	35	2	0.97	44812235	12515	82.01	3565	3625	3565	4665	2515	3590	3580.68	0.61	0	-257	3676	3632	3606	3562	3536	3655	3585	49	1075	500	2510	5	1	9879313	358	6.42	0.48	08	0.13	565.00	7513.00	4335	20230705	-16.38	3375	20231024	7.41	4175	-13.17	20240202	3400	6.62	20240611	4335	-16.38	20230705	3375	7.41	20231024	0.44	N	093380	500	49 억		60076	N	N	0	N	00	N
27	20240625	150731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	10	2	0.28	43258400	12085	79.19	3565	3620	3565	4665	2515	3590	3579.51	0.61	0	-100	3676	3632	3606	3562	3536	3655	3585	49	1075	500	2510	5	1	9879313	356	6.37	0.48	08	0.12	565.00	7513.00	4335	20230705	-16.96	3375	20231024	6.67	4175	-13.77	20240202	3400	5.88	20240611	4335	-16.96	20230705	3375	6.67	20231024	0.44	N	093380	500	49 억		60076	N	N	0	N	00	N
28	20240625	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	0	3	0.00	35400620	9893	64.83	3565	3620	3565	4665	2515	3590	3578.35	0.61	0	-173	3676	3632	3606	3562	3536	3655	3585	49	1075	500	2510	5	1	9879313	355	6.35	0.48	08	0.10	565.00	7513.00	4335	20230705	-17.19	3375	20231024	6.37	4175	-14.01	20240202	3400	5.59	20240611	4335	-17.19	20230705	3375	6.37	20231024	0.44	N	093380	500	49 억		60076	N	N	0	N	00	N
29	20240625	130735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-20	5	-0.56	32711450	9143	59.91	3565	3620	3565	4665	2515	3590	3577.76	0.61	0	-89	3676	3632	3606	3562	3536	3655	3585	49	1075	500	2510	5	1	9879313	353	6.32	0.48	08	0.09	565.00	7513.00	4335	20230705	-17.65	3375	20231024	5.78	4175	-14.49	20240202	3400	5.00	20240611	4335	-17.65	20230705	3375	5.78	20231024	0.44	N	093380	500	49 억		60076	N	N	0	N	00	N
30	20240625	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-10	5	-0.28	30215865	8445	55.34	3565	3620	3565	4665	2515	3590	3577.96	0.61	0	-79	3676	3632	3606	3562	3536	3655	3585	49	1075	500	2510	5	1	9879313	354	6.34	0.48	08	0.09	565.00	7513.00	4335	20230705	-17.42	3375	20231024	6.07	4175	-14.25	20240202	3400	5.29	20240611	4335	-17.42	20230705	3375	6.07	20231024	0.44	N	093380	500	49 억		60076	N	N	0	N	00	N
31	20240625	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	10	2	0.28	4413245	1230	8.06	3565	3620	3565	4665	2515	3590	3588.00	0.61	0	-415	3676	3632	3606	3562	3536	3655	3585	49	1075	500	2510	5	1	9879313	356	6.37	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.96	3375	20231024	6.67	4175	-13.77	20240202	3400	5.88	20240611	4335	-16.96	20230705	3375	6.67	20231024	0.44	N	093380	500	49 억		60076	N	N	0	N	00	N
32	20240625	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	15	2	0.42	3661210	1020	6.68	3565	3620	3565	4665	2515	3590	3589.42	0.61	0	-405	3676	3632	3606	3562	3536	3655	3585	49	1075	500	2510	5	1	9879313	356	6.38	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.84	3375	20231024	6.81	4175	-13.65	20240202	3400	6.03	20240611	4335	-16.84	20230705	3375	6.81	20231024	0.44	N	093380	500	49 억		60076	N	N	0	N	00	N
33	20240625	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	0	3	0.00	667880	187	1.23	3565	3590	3565	4665	2515	3590	3571.55	0.61	0	8	3676	3632	3606	3562	3536	3655	3585	49	1075	500	2510	5	1	9879313	355	6.35	0.48	08	0.00	565.00	7513.00	4335	20230705	-17.19	3375	20231024	6.37	4175	-14.01	20240202	3400	5.59	20240611	4335	-17.19	20230705	3375	6.37	20231024	0.44	N	093380	500	49 억		60076	N	N	0	N	00	N
34	20240624	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-30	5	-0.83	55121620	15261	185.75	3585	3650	3580	4705	2535	3620	3611.93	0.61	0	-552	3646	3632	3611	3597	3576	3640	3605	49	1085	500	2530	5	1	9879313	355	6.35	0.48	08	0.15	565.00	7513.00	4335	20230705	-17.19	3375	20231024	6.37	4175	-14.01	20240202	3400	5.59	20240611	4335	-17.19	20230705	3375	6.37	20231024	0.44	N	093380	500	49 억		60628	N	N	0	N	00	N
35	20240624	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-5	5	-0.14	53892740	14919	181.58	3585	3650	3580	4705	2535	3620	3612.36	0.61	0	-517	3646	3632	3611	3597	3576	3640	3605	49	1085	500	2530	5	1	9879313	357	6.40	0.48	08	0.15	565.00	7513.00	4335	20230705	-16.61	3375	20231024	7.11	4175	-13.41	20240202	3400	6.32	20240611	4335	-16.61	20230705	3375	7.11	20231024	0.44	N	093380	500	49 억		60628	N	N	0	N	00	N
36	20240624	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-20	5	-0.55	49534930	13707	166.83	3585	3650	3580	4705	2535	3620	3613.84	0.61	0	-552	3646	3632	3611	3597	3576	3640	3605	49	1085	500	2530	5	1	9879313	356	6.37	0.48	08	0.14	565.00	7513.00	4335	20230705	-16.96	3375	20231024	6.67	4175	-13.77	20240202	3400	5.88	20240611	4335	-16.96	20230705	3375	6.67	20231024	0.44	N	093380	500	49 억		60628	N	N	0	N	00	N
37	20240624	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	0	3	0.00	49044785	13571	165.18	3585	3650	3580	4705	2535	3620	3613.94	0.61	0	-552	3646	3632	3611	3597	3576	3640	3605	49	1085	500	2530	5	1	9879313	358	6.41	0.48	08	0.14	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3400	6.47	20240611	4335	-16.49	20230705	3375	7.26	20231024	0.44	N	093380	500	49 억		60628	N	N	0	N	00	N
38	20240624	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	0	3	0.00	48777355	13497	164.28	3585	3650	3580	4705	2535	3620	3613.94	0.61	0	-518	3646	3632	3611	3597	3576	3640	3605	49	1085	500	2530	5	1	9879313	358	6.41	0.48	08	0.14	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3400	6.47	20240611	4335	-16.49	20230705	3375	7.26	20231024	0.44	N	093380	500	49 억		60628	N	N	0	N	00	N
39	20240624	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	0	3	0.00	17537080	4867	59.24	3585	3650	3580	4705	2535	3620	3603.26	0.61	0	-400	3646	3632	3611	3597	3576	3640	3605	49	1085	500	2530	5	1	9879313	358	6.41	0.48	08	0.05	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3400	6.47	20240611	4335	-16.49	20230705	3375	7.26	20231024	0.44	N	093380	500	49 억		60628	N	N	0	N	00	N
40	20240624	100732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-30	5	-0.83	7901935	2200	26.78	3585	3620	3580	4705	2535	3620	3591.79	0.61	0	-266	3646	3632	3611	3597	3576	3640	3605	49	1085	500	2530	5	1	9879313	355	6.35	0.48	08	0.02	565.00	7513.00	4335	20230705	-17.19	3375	20231024	6.37	4175	-14.01	20240202	3400	5.59	20240611	4335	-17.19	20230705	3375	6.37	20231024	0.44	N	093380	500	49 억		60628	N	N	0	N	00	N
41	20240624	090733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	0	3	0.00	6308985	1757	21.39	3585	3620	3580	4705	2535	3620	3590.77	0.61	0	-166	3646	3632	3611	3597	3576	3640	3605	49	1085	500	2530	5	1	9879313	358	6.41	0.48	08	0.02	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3400	6.47	20240611	4335	-16.49	20230705	3375	7.26	20231024	0.44	N	093380	500	49 억		60628	N	N	0	N	00	N
42	20240621	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-10	5	-0.28	29566640	8216	73.83	3610	3625	3590	4715	2545	3630	3598.67	0.62	0	-636	3670	3650	3625	3605	3580	3652	3607	49	1085	500	2540	5	1	9879313	358	6.41	0.48	08	0.08	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3400	6.47	20240611	4335	-16.49	20230705	3375	7.26	20231024	0.44	N	093380	500	49 억		61258	N	N	0	N	00	N
43	20240621	150708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-20	5	-0.55	23954400	6663	59.88	3610	3625	3590	4715	2545	3630	3595.14	0.62	0	-444	3670	3650	3625	3605	3580	3652	3607	49	1085	500	2540	5	1	9879313	357	6.39	0.48	08	0.07	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3400	6.18	20240611	4335	-16.72	20230705	3375	6.96	20231024	0.44	N	093380	500	49 억		61258	N	N	0	N	00	N
44	20240621	140708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-20	5	-0.55	23232790	6462	58.07	3610	3625	3590	4715	2545	3630	3595.29	0.62	0	-489	3670	3650	3625	3605	3580	3652	3607	49	1085	500	2540	5	1	9879313	357	6.39	0.48	08	0.07	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3400	6.18	20240611	4335	-16.72	20230705	3375	6.96	20231024	0.44	N	093380	500	49 억		61258	N	N	0	N	00	N
45	20240621	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-20	5	-0.55	12770695	3549	31.89	3610	3625	3590	4715	2545	3630	3598.39	0.62	0	-399	3670	3650	3625	3605	3580	3652	3607	49	1085	500	2540	5	1	9879313	357	6.39	0.48	08	0.04	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3400	6.18	20240611	4335	-16.72	20230705	3375	6.96	20231024	0.44	N	093380	500	49 억		61258	N	N	0	N	00	N
46	20240621	120712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-15	5	-0.41	4836640	1342	12.06	3610	3625	3600	4715	2545	3630	3604.05	0.62	0	-298	3670	3650	3625	3605	3580	3652	3607	49	1085	500	2540	5	1	9879313	357	6.40	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.61	3375	20231024	7.11	4175	-13.41	20240202	3400	6.32	20240611	4335	-16.61	20230705	3375	7.11	20231024	0.44	N	093380	500	49 억		61258	N	N	0	N	00	N
47	20240621	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-15	5	-0.41	4580260	1271	11.42	3610	3625	3600	4715	2545	3630	3603.67	0.62	0	-267	3670	3650	3625	3605	3580	3652	3607	49	1085	500	2540	5	1	9879313	357	6.40	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.61	3375	20231024	7.11	4175	-13.41	20240202	3400	6.32	20240611	4335	-16.61	20230705	3375	7.11	20231024	0.44	N	093380	500	49 억		61258	N	N	0	N	00	N
48	20240621	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-30	5	-0.83	4201695	1166	10.48	3610	3625	3600	4715	2545	3630	3603.51	0.62	0	-265	3670	3650	3625	3605	3580	3652	3607	49	1085	500	2540	5	1	9879313	356	6.37	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.96	3375	20231024	6.67	4175	-13.77	20240202	3400	5.88	20240611	4335	-16.96	20230705	3375	6.67	20231024	0.44	N	093380	500	49 억		61258	N	N	0	N	00	N
49	20240621	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-5	5	-0.14	72240	20	0.18	3610	3625	3610	4715	2545	3630	3612.00	0.62	0	-16	3670	3650	3625	3605	3580	3652	3607	49	1085	500	2540	5	1	9879313	358	6.42	0.48	08	0.00	565.00	7513.00	4335	20230705	-16.38	3375	20231024	7.41	4175	-13.17	20240202	3400	6.62	20240611	4335	-16.38	20230705	3375	7.41	20231024	0.44	N	093380	500	49 억		61258	N	N	0	N	00	N
50	20240620	160705	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-55	5	-1.49	40221210	11128	85.94	3630	3645	3600	4790	2580	3685	3614.41	0.62	0	-34	3785	3735	3665	3615	3545	3760	3640	49	1105	500	2570	5	1	9879313	359	6.42	0.48	08	0.11	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3400	6.76	20240611	4335	-16.26	20230705	3375	7.56	20231024	0.48	N	093380	500	49 억		61292	N	N	0	N	00	N
51	20240620	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-80	5	-2.17	33457220	9252	71.45	3630	3645	3605	4790	2580	3685	3616.21	0.62	0	-33	3785	3735	3665	3615	3545	3760	3640	49	1105	500	2570	5	1	9879313	356	6.38	0.48	08	0.09	565.00	7513.00	4335	20230705	-16.84	3375	20231024	6.81	4175	-13.65	20240202	3400	6.03	20240611	4335	-16.84	20230705	3375	6.81	20231024	0.48	N	093380	500	49 억		61292	N	N	0	N	00	N
52	20240620	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-75	5	-2.04	29578155	8177	63.15	3630	3645	3610	4790	2580	3685	3617.24	0.62	0	-33	3785	3735	3665	3615	3545	3760	3640	49	1105	500	2570	5	1	9879313	357	6.39	0.48	08	0.08	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3400	6.18	20240611	4335	-16.72	20230705	3375	6.96	20231024	0.48	N	093380	500	49 억		61292	N	N	0	N	00	N
53	20240620	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-55	5	-1.49	18390310	5080	39.23	3630	3645	3615	4790	2580	3685	3620.14	0.62	0	-33	3785	3735	3665	3615	3545	3760	3640	49	1105	500	2570	5	1	9879313	359	6.42	0.48	08	0.05	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3400	6.76	20240611	4335	-16.26	20230705	3375	7.56	20231024	0.48	N	093380	500	49 억		61292	N	N	0	N	00	N
54	20240620	120706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-55	5	-1.49	15414655	4258	32.88	3630	3645	3615	4790	2580	3685	3620.16	0.62	0	-33	3785	3735	3665	3615	3545	3760	3640	49	1105	500	2570	5	1	9879313	359	6.42	0.48	08	0.04	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3400	6.76	20240611	4335	-16.26	20230705	3375	7.56	20231024	0.48	N	093380	500	49 억		61292	N	N	0	N	00	N
55	20240620	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-55	5	-1.49	15012705	4147	32.03	3630	3645	3615	4790	2580	3685	3620.14	0.62	0	-33	3785	3735	3665	3615	3545	3760	3640	49	1105	500	2570	5	1	9879313	359	6.42	0.48	08	0.04	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3400	6.76	20240611	4335	-16.26	20230705	3375	7.56	20231024	0.48	N	093380	500	49 억		61292	N	N	0	N	00	N
56	20240620	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-55	5	-1.49	9947435	2747	21.21	3630	3645	3615	4790	2580	3685	3621.20	0.62	0	-33	3785	3735	3665	3615	3545	3760	3640	49	1105	500	2570	5	1	9879313	359	6.42	0.48	08	0.03	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3400	6.76	20240611	4335	-16.26	20230705	3375	7.56	20231024	0.48	N	093380	500	49 억		61292	N	N	0	N	00	N
57	20240620	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-70	5	-1.90	5527245	1526	11.78	3630	3645	3615	4790	2580	3685	3622.05	0.62	0	-32	3785	3735	3665	3615	3545	3760	3640	49	1105	500	2570	5	1	9879313	357	6.40	0.48	08	0.02	565.00	7513.00	4335	20230705	-16.61	3375	20231024	7.11	4175	-13.41	20240202	3400	6.32	20240611	4335	-16.61	20230705	3375	7.11	20231024	0.48	N	093380	500	49 억		61292	N	N	0	N	00	N
58	20240619	160704	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	35	2	0.96	46137730	12745	155.01	3610	3715	3595	4745	2555	3650	3620.07	0.63	0	-971	3666	3657	3641	3632	3616	3662	3637	49	1095	500	2550	5	1	9879313	364	6.52	0.49	08	0.13	565.00	7513.00	4335	20230705	-14.99	3375	20231024	9.19	4175	-11.74	20240202	3400	8.38	20240611	4335	-14.99	20230705	3375	9.19	20231024	0.49	N	093380	500	49 억		62263	N	N	0	N	00	N
59	20240619	150703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-40	5	-1.10	33309775	9212	112.04	3610	3650	3595	4745	2555	3650	3615.91	0.63	0	-687	3666	3657	3641	3632	3616	3662	3637	49	1095	500	2550	5	1	9879313	357	6.39	0.48	08	0.09	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3400	6.18	20240611	4335	-16.72	20230705	3375	6.96	20231024	0.49	N	093380	500	49 억		62263	N	N	0	N	00	N
60	20240619	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-20	5	-0.55	20629860	5695	69.27	3610	3650	3610	4745	2555	3650	3622.45	0.63	0	-840	3666	3657	3641	3632	3616	3662	3637	49	1095	500	2550	5	1	9879313	359	6.42	0.48	08	0.06	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3400	6.76	20240611	4335	-16.26	20230705	3375	7.56	20231024	0.49	N	093380	500	49 억		62263	N	N	0	N	00	N
61	20240619	130700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-20	5	-0.55	6728990	1851	22.51	3610	3650	3610	4745	2555	3650	3635.33	0.63	0	-333	3666	3657	3641	3632	3616	3662	3637	49	1095	500	2550	5	1	9879313	359	6.42	0.48	08	0.02	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3400	6.76	20240611	4335	-16.26	20230705	3375	7.56	20231024	0.49	N	093380	500	49 억		62263	N	N	0	N	00	N
62	20240619	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-15	5	-0.41	6096060	1677	20.40	3610	3650	3610	4745	2555	3650	3635.10	0.63	0	-281	3666	3657	3641	3632	3616	3662	3637	49	1095	500	2550	5	1	9879313	359	6.43	0.48	08	0.02	565.00	7513.00	4335	20230705	-16.15	3375	20231024	7.70	4175	-12.93	20240202	3400	6.91	20240611	4335	-16.15	20230705	3375	7.70	20231024	0.49	N	093380	500	49 억		62263	N	N	0	N	00	N
63	20240619	110704	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-15	5	-0.41	5638590	1551	18.86	3610	3650	3610	4745	2555	3650	3635.45	0.63	0	-276	3666	3657	3641	3632	3616	3662	3637	49	1095	500	2550	5	1	9879313	359	6.43	0.48	08	0.02	565.00	7513.00	4335	20230705	-16.15	3375	20231024	7.70	4175	-12.93	20240202	3400	6.91	20240611	4335	-16.15	20230705	3375	7.70	20231024	0.49	N	093380	500	49 억		62263	N	N	0	N	00	N
64	20240619	100705	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-20	5	-0.55	3778655	1039	12.64	3610	3650	3610	4745	2555	3650	3636.82	0.63	0	-276	3666	3657	3641	3632	3616	3662	3637	49	1095	500	2550	5	1	9879313	359	6.42	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3400	6.76	20240611	4335	-16.26	20230705	3375	7.56	20231024	0.49	N	093380	500	49 억		62263	N	N	0	N	00	N
65	20240619	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-5	5	-0.14	884870	245	2.98	3610	3645	3610	4745	2555	3650	3611.71	0.63	0	-34	3666	3657	3641	3632	3616	3662	3637	49	1095	500	2550	5	1	9879313	360	6.45	0.49	08	0.00	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3400	7.21	20240611	4335	-15.92	20230705	3375	8.00	20231024	0.49	N	093380	500	49 억		62263	N	N	0	N	00	N
66	20240618	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	0	3	0.00	29905690	8215	87.32	3630	3650	3625	4745	2555	3650	3640.38	0.63	0	-265	3683	3666	3633	3616	3583	3675	3625	49	1095	500	2550	5	1	9879313	361	6.46	0.49	08	0.08	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3400	7.35	20240611	4335	-15.80	20230705	3375	8.15	20231024	0.48	N	093380	500	49 억		62528	N	N	0	N	00	N
67	20240618	150657	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-10	5	-0.27	22825575	6272	66.67	3630	3650	3625	4745	2555	3650	3639.28	0.63	0	-265	3683	3666	3633	3616	3583	3675	3625	49	1095	500	2550	5	1	9879313	360	6.44	0.48	08	0.06	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3400	7.06	20240611	4335	-16.03	20230705	3375	7.85	20231024	0.48	N	093380	500	49 억		62528	N	N	0	N	00	N
68	20240618	140659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-20	5	-0.55	18773565	5158	54.83	3630	3650	3630	4745	2555	3650	3639.70	0.63	0	-271	3683	3666	3633	3616	3583	3675	3625	49	1095	500	2550	5	1	9879313	359	6.42	0.48	08	0.05	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3400	6.76	20240611	4335	-16.26	20230705	3375	7.56	20231024	0.48	N	093380	500	49 억		62528	N	N	0	N	00	N
69	20240618	130703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-15	5	-0.41	12873965	3535	37.57	3630	3650	3630	4745	2555	3650	3641.86	0.63	0	-309	3683	3666	3633	3616	3583	3675	3625	49	1095	500	2550	5	1	9879313	359	6.43	0.48	08	0.04	565.00	7513.00	4335	20230705	-16.15	3375	20231024	7.70	4175	-12.93	20240202	3400	6.91	20240611	4335	-16.15	20230705	3375	7.70	20231024	0.48	N	093380	500	49 억		62528	N	N	0	N	00	N
70	20240618	120704	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-15	5	-0.41	11131315	3055	32.47	3630	3650	3630	4745	2555	3650	3643.64	0.63	0	-309	3683	3666	3633	3616	3583	3675	3625	49	1095	500	2550	5	1	9879313	359	6.43	0.48	08	0.03	565.00	7513.00	4335	20230705	-16.15	3375	20231024	7.70	4175	-12.93	20240202	3400	6.91	20240611	4335	-16.15	20230705	3375	7.70	20231024	0.48	N	093380	500	49 억		62528	N	N	0	N	00	N
71	20240618	110700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-5	5	-0.14	10108170	2774	29.49	3630	3650	3630	4745	2555	3650	3643.90	0.63	0	-309	3683	3666	3633	3616	3583	3675	3625	49	1095	500	2550	5	1	9879313	360	6.45	0.49	08	0.03	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3400	7.21	20240611	4335	-15.92	20230705	3375	8.00	20231024	0.48	N	093380	500	49 억		62528	N	N	0	N	00	N
72	20240618	100701	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-5	5	-0.14	5596475	1536	16.33	3630	3650	3630	4745	2555	3650	3643.54	0.63	0	-257	3683	3666	3633	3616	3583	3675	3625	49	1095	500	2550	5	1	9879313	360	6.45	0.49	08	0.02	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3400	7.21	20240611	4335	-15.92	20230705	3375	8.00	20231024	0.48	N	093380	500	49 억		62528	N	N	0	N	00	N
73	20240618	090707	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	0	3	0.00	1655605	456	4.85	3630	3650	3630	4745	2555	3650	3630.71	0.63	0	-257	3683	3666	3633	3616	3583	3675	3625	49	1095	500	2550	5	1	9879313	361	6.46	0.49	08	0.00	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3400	7.35	20240611	4335	-15.80	20230705	3375	8.15	20231024	0.48	N	093380	500	49 억		62528	N	N	0	N	00	N
74	20240617	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	5	2	0.14	34138960	9408	3.05	3645	3650	3600	4735	2555	3645	3628.72	0.63	0	177	4161	3902	3731	3472	3301	4032	3602	49	1090	500	2550	5	1	9879313	361	6.46	0.49	08	0.10	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3400	7.35	20240611	4335	-15.80	20230705	3375	8.15	20231024	0.48	N	093380	500	49 억		62349	N	N	0	N	00	N
75	20240617	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-25	5	-0.69	31852305	8781	2.84	3645	3650	3600	4735	2555	3645	3627.41	0.63	0	214	4161	3902	3731	3472	3301	4032	3602	49	1090	500	2550	5	1	9879313	358	6.41	0.48	08	0.09	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3400	6.47	20240611	4335	-16.49	20230705	3375	7.26	20231024	0.48	N	093380	500	49 억		62349	N	N	0	N	00	N
76	20240617	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	0	3	0.00	24338920	6716	2.17	3645	3650	3600	4735	2555	3645	3624.02	0.63	0	180	4161	3902	3731	3472	3301	4032	3602	49	1090	500	2550	5	1	9879313	360	6.45	0.49	08	0.07	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3400	7.21	20240611	4335	-15.92	20230705	3375	8.00	20231024	0.48	N	093380	500	49 억		62349	N	N	0	N	00	N
77	20240617	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	0	3	0.00	23356565	6445	2.09	3645	3650	3600	4735	2555	3645	3623.98	0.63	0	180	4161	3902	3731	3472	3301	4032	3602	49	1090	500	2550	5	1	9879313	360	6.45	0.49	08	0.07	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3400	7.21	20240611	4335	-15.92	20230705	3375	8.00	20231024	0.48	N	093380	500	49 억		62349	N	N	0	N	00	N
78	20240617	120655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	0	3	0.00	21057030	5814	1.88	3645	3645	3600	4735	2555	3645	3621.78	0.63	0	180	4161	3902	3731	3472	3301	4032	3602	49	1090	500	2550	5	1	9879313	360	6.45	0.49	08	0.06	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3400	7.21	20240611	4335	-15.92	20230705	3375	8.00	20231024	0.48	N	093380	500	49 억		62349	N	N	0	N	00	N
79	20240617	110648	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-5	5	-0.14	18647355	5152	1.67	3645	3645	3600	4735	2555	3645	3619.44	0.63	0	190	4161	3902	3731	3472	3301	4032	3602	49	1090	500	2550	5	1	9879313	360	6.44	0.48	08	0.05	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3400	7.06	20240611	4335	-16.03	20230705	3375	7.85	20231024	0.48	N	093380	500	49 억		62349	N	N	0	N	00	N
80	20240617	100649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-5	5	-0.14	12712495	3519	1.14	3645	3645	3600	4735	2555	3645	3612.53	0.63	0	190	4161	3902	3731	3472	3301	4032	3602	49	1090	500	2550	5	1	9879313	360	6.44	0.48	08	0.04	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3400	7.06	20240611	4335	-16.03	20230705	3375	7.85	20231024	0.48	N	093380	500	49 억		62349	N	N	0	N	00	N
81	20240617	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-35	5	-0.96	3072105	846	0.27	3645	3645	3610	4735	2555	3645	3631.33	0.63	0	-5	4161	3902	3731	3472	3301	4032	3602	49	1090	500	2550	5	1	9879313	357	6.39	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3400	6.18	20240611	4335	-16.72	20230705	3375	6.96	20231024	0.48	N	093380	500	49 억		62349	N	N	0	N	00	N
82	20240614	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	45	2	1.25	1150968415	308901	2811.26	3630	3990	3560	4680	2520	3600	3726.02	0.61	0	1991	3666	3632	3606	3572	3546	3650	3590	49	1080	500	2520	5	1	9879313	360	6.45	0.49	08	3.13	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3400	7.21	20240611	4335	-15.92	20230705	3375	8.00	20231024	0.48	N	093380	500	49 억		60376	N	N	0	N	00	N
83	20240614	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-20	5	-0.56	1127344780	302367	2751.79	3630	3990	3560	4680	2520	3600	3728.40	0.61	0	-40	3666	3632	3606	3572	3546	3650	3590	49	1080	500	2520	5	1	9879313	354	6.34	0.48	08	3.06	565.00	7513.00	4335	20230705	-17.42	3375	20231024	6.07	4175	-14.25	20240202	3400	5.29	20240611	4335	-17.42	20230705	3375	6.07	20231024	0.48	N	093380	500	49 억		60376	N	N	0	N	00	N
84	20240614	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	0	3	0.00	1091608905	292384	2660.94	3630	3990	3575	4680	2520	3600	3733.48	0.61	0	1187	3666	3632	3606	3572	3546	3650	3590	49	1080	500	2520	5	1	9879313	356	6.37	0.48	08	2.96	565.00	7513.00	4335	20230705	-16.96	3375	20231024	6.67	4175	-13.77	20240202	3400	5.88	20240611	4335	-16.96	20230705	3375	6.67	20231024	0.48	N	093380	500	49 억		60376	N	N	0	N	00	N
85	20240614	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	0	3	0.00	1048249025	280323	2551.17	3630	3990	3580	4680	2520	3600	3739.43	0.61	0	951	3666	3632	3606	3572	3546	3650	3590	49	1080	500	2520	5	1	9879313	356	6.37	0.48	08	2.84	565.00	7513.00	4335	20230705	-16.96	3375	20231024	6.67	4175	-13.77	20240202	3400	5.88	20240611	4335	-16.96	20230705	3375	6.67	20231024	0.48	N	093380	500	49 억		60376	N	N	0	N	00	N
86	20240614	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	5	2	0.14	10361290	2871	26.13	3630	3630	3600	4680	2520	3600	3608.95	0.61	0	-485	3666	3632	3606	3572	3546	3650	3590	49	1080	500	2520	5	1	9879313	356	6.38	0.48	08	0.03	565.00	7513.00	4335	20230705	-16.84	3375	20231024	6.81	4175	-13.65	20240202	3400	6.03	20240611	4335	-16.84	20230705	3375	6.81	20231024	0.48	N	093380	500	49 억		60376	N	N	0	N	00	N
87	20240614	110643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	5	2	0.14	9640290	2671	24.31	3630	3630	3600	4680	2520	3600	3609.24	0.61	0	-485	3666	3632	3606	3572	3546	3650	3590	49	1080	500	2520	5	1	9879313	356	6.38	0.48	08	0.03	565.00	7513.00	4335	20230705	-16.84	3375	20231024	6.81	4175	-13.65	20240202	3400	6.03	20240611	4335	-16.84	20230705	3375	6.81	20231024	0.48	N	093380	500	49 억		60376	N	N	0	N	00	N
88	20240614	100640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	20	2	0.56	5796750	1609	14.64	3630	3630	3600	4680	2520	3600	3602.70	0.61	0	-15	3666	3632	3606	3572	3546	3650	3590	49	1080	500	2520	5	1	9879313	358	6.41	0.48	08	0.02	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3400	6.47	20240611	4335	-16.49	20230705	3375	7.26	20231024	0.48	N	093380	500	49 억		60376	N	N	0	N	00	N
89	20240614	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	10	2	0.28	547830	151	1.37	3630	3630	3610	4680	2520	3600	3628.01	0.61	0	-15	3666	3632	3606	3572	3546	3650	3590	49	1080	500	2520	5	1	9879313	357	6.39	0.48	08	0.00	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3400	6.18	20240611	4335	-16.72	20230705	3375	6.96	20231024	0.48	N	093380	500	49 억		60376	N	N	0	N	00	N
90	20240613	160635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	20	2	0.56	39517845	10988	496.30	3580	3640	3580	4650	2510	3580	3596.45	0.61	0	189	3680	3630	3580	3530	3480	3655	3555	49	1070	500	2500	5	1	9879313	356	6.37	0.48	08	0.11	565.00	7513.00	4335	20230705	-16.96	3375	20231024	6.67	4175	-13.77	20240202	3400	5.88	20240611	4335	-16.96	20230705	3375	6.67	20231024	0.48	N	093380	500	49 억		60187	N	N	0	N	00	N
91	20240613	150646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	15	2	0.42	36268785	10084	455.47	3580	3640	3580	4650	2510	3580	3596.67	0.61	0	189	3680	3630	3580	3530	3480	3655	3555	49	1070	500	2500	5	1	9879313	355	6.36	0.48	08	0.10	565.00	7513.00	4335	20230705	-17.07	3375	20231024	6.52	4175	-13.89	20240202	3400	5.74	20240611	4335	-17.07	20230705	3375	6.52	20231024	0.48	N	093380	500	49 억		60187	N	N	0	N	00	N
92	20240613	140640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	20	2	0.56	32023760	8905	402.21	3580	3640	3580	4650	2510	3580	3596.15	0.61	0	190	3680	3630	3580	3530	3480	3655	3555	49	1070	500	2500	5	1	9879313	356	6.37	0.48	08	0.09	565.00	7513.00	4335	20230705	-16.96	3375	20231024	6.67	4175	-13.77	20240202	3400	5.88	20240611	4335	-16.96	20230705	3375	6.67	20231024	0.48	N	093380	500	49 억		60187	N	N	0	N	00	N
93	20240613	130640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	30	2	0.84	29839360	8299	374.84	3580	3640	3580	4650	2510	3580	3595.54	0.61	0	190	3680	3630	3580	3530	3480	3655	3555	49	1070	500	2500	5	1	9879313	357	6.39	0.48	08	0.08	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3400	6.18	20240611	4335	-16.72	20230705	3375	6.96	20231024	0.48	N	093380	500	49 억		60187	N	N	0	N	00	N
94	20240613	120642	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	5	2	0.14	28789575	8007	361.65	3580	3640	3580	4650	2510	3580	3595.55	0.61	0	-99	3680	3630	3580	3530	3480	3655	3555	49	1070	500	2500	5	1	9879313	354	6.35	0.48	08	0.08	565.00	7513.00	4335	20230705	-17.30	3375	20231024	6.22	4175	-14.13	20240202	3400	5.44	20240611	4335	-17.30	20230705	3375	6.22	20231024	0.48	N	093380	500	49 억		60187	N	N	0	N	00	N
95	20240613	110635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	5	2	0.14	28753725	7997	361.20	3580	3640	3580	4650	2510	3580	3595.56	0.61	0	-99	3680	3630	3580	3530	3480	3655	3555	49	1070	500	2500	5	1	9879313	354	6.35	0.48	08	0.08	565.00	7513.00	4335	20230705	-17.30	3375	20231024	6.22	4175	-14.13	20240202	3400	5.44	20240611	4335	-17.30	20230705	3375	6.22	20231024	0.48	N	093380	500	49 억		60187	N	N	0	N	00	N
96	20240613	100635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	30	2	0.84	9754080	2694	121.68	3580	3640	3580	4650	2510	3580	3620.67	0.61	0	-99	3680	3630	3580	3530	3480	3655	3555	49	1070	500	2500	5	1	9879313	357	6.39	0.48	08	0.03	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3400	6.18	20240611	4335	-16.72	20230705	3375	6.96	20231024	0.48	N	093380	500	49 억		60187	N	N	0	N	00	N
97	20240613	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	0	3	0.00	519100	145	6.55	3580	3580	3580	4650	2510	3580	3580.00	0.61	0	-21	3680	3630	3580	3530	3480	3655	3555	49	1070	500	2500	5	1	9879313	354	6.34	0.48	08	0.00	565.00	7513.00	4335	20230705	-17.42	3375	20231024	6.07	4175	-14.25	20240202	3400	5.29	20240611	4335	-17.42	20230705	3375	6.07	20231024	0.48	N	093380	500	49 억		60187	N	N	0	N	00	N
98	20240612	160630	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	60	2	1.70	7952385	2214	14.85	3530	3630	3530	4575	2465	3520	3591.86	0.61	0	-279	3746	3632	3516	3402	3286	3575	3345	49	1055	500	2460	5	1	9879313	354	6.34	0.48	08	0.02	565.00	7513.00	4335	20230705	-17.42	3375	20231024	6.07	4175	-14.25	20240202	3400	5.29	20240611	4335	-17.42	20230705	3375	6.07	20231024	0.50	N	093380	500	49 억		60466	N	N	0	N	00	N
99	20240612	150639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	90	2	2.56	6743775	1877	12.59	3530	3630	3530	4575	2465	3520	3592.85	0.61	0	-280	3746	3632	3516	3402	3286	3575	3345	49	1055	500	2460	5	1	9879313	357	6.39	0.48	08	0.02	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3400	6.18	20240611	4335	-16.72	20230705	3375	6.96	20231024	0.50	N	093380	500	49 억		60466	N	N	0	N	00	N
100	20240612	140633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	70	2	1.99	6740165	1876	12.59	3530	3630	3530	4575	2465	3520	3592.84	0.61	0	-280	3746	3632	3516	3402	3286	3575	3345	49	1055	500	2460	5	1	9879313	355	6.35	0.48	08	0.02	565.00	7513.00	4335	20230705	-17.19	3375	20231024	6.37	4175	-14.01	20240202	3400	5.59	20240611	4335	-17.19	20230705	3375	6.37	20231024	0.50	N	093380	500	49 억		60466	N	N	0	N	00	N
101	20240612	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	95	2	2.70	4506605	1255	8.42	3530	3630	3530	4575	2465	3520	3590.92	0.61	0	-280	3746	3632	3516	3402	3286	3575	3345	49	1055	500	2460	5	1	9879313	357	6.40	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.61	3375	20231024	7.11	4175	-13.41	20240202	3400	6.32	20240611	4335	-16.61	20230705	3375	7.11	20231024	0.50	N	093380	500	49 억		60466	N	N	0	N	00	N
102	20240612	120632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	95	2	2.70	4340495	1209	8.11	3530	3630	3530	4575	2465	3520	3590.15	0.61	0	-280	3746	3632	3516	3402	3286	3575	3345	49	1055	500	2460	5	1	9879313	357	6.40	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.61	3375	20231024	7.11	4175	-13.41	20240202	3400	6.32	20240611	4335	-16.61	20230705	3375	7.11	20231024	0.50	N	093380	500	49 억		60466	N	N	0	N	00	N
103	20240612	110632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	95	2	2.70	2231605	624	4.19	3530	3630	3530	4575	2465	3520	3576.29	0.61	0	-280	3746	3632	3516	3402	3286	3575	3345	49	1055	500	2460	5	1	9879313	357	6.40	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.61	3375	20231024	7.11	4175	-13.41	20240202	3400	6.32	20240611	4335	-16.61	20230705	3375	7.11	20231024	0.50	N	093380	500	49 억		60466	N	N	0	N	00	N
104	20240612	100634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	90	2	2.56	2044025	572	3.84	3530	3630	3530	4575	2465	3520	3573.47	0.61	0	-310	3746	3632	3516	3402	3286	3575	3345	49	1055	500	2460	5	1	9879313	357	6.39	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3400	6.18	20240611	4335	-16.72	20230705	3375	6.96	20231024	0.50	N	093380	500	49 억		60466	N	N	0	N	00	N
105	20240612	090633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	10	2	0.28	593040	168	1.13	3530	3530	3530	4575	2465	3520	3530.00	0.61	0	0	3746	3632	3516	3402	3286	3575	3345	49	1055	500	2460	5	1	9879313	349	6.25	0.47	08	0.00	565.00	7513.00	4335	20230705	-18.57	3375	20231024	4.59	4175	-15.45	20240202	3400	3.82	20240611	4335	-18.57	20230705	3375	4.59	20231024	0.50	N	093380	500	49 억		60466	N	N	0	N	00	N
106	20240610	160627	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-25	5	-0.69	14763850	4084	44.56	3610	3645	3605	4715	2545	3630	3615.05	0.62	0	-93	3663	3646	3633	3616	3603	3645	3615	49	1085	500	2540	5	1	9879313	356	6.38	0.48	08	0.04	565.00	7513.00	4335	20230705	-16.84	3375	20231024	6.81	4175	-13.65	20240202	3560	1.26	20240321	4335	-16.84	20230705	3375	6.81	20231024	0.50	N	093380	500	49 억		60846	N	N	0	N	00	N
107	20240610	150634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	0	3	0.00	5065290	1400	15.27	3610	3645	3610	4715	2545	3630	3618.06	0.62	0	-81	3663	3646	3633	3616	3603	3645	3615	49	1085	500	2540	5	1	9879313	359	6.42	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3560	1.97	20240321	4335	-16.26	20230705	3375	7.56	20231024	0.50	N	093380	500	49 억		60846	N	N	0	N	00	N
108	20240610	140629	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-5	5	-0.14	4228550	1169	12.75	3610	3645	3610	4715	2545	3630	3617.24	0.62	0	-15	3663	3646	3633	3616	3603	3645	3615	49	1085	500	2540	5	1	9879313	358	6.42	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.38	3375	20231024	7.41	4175	-13.17	20240202	3560	1.83	20240321	4335	-16.38	20230705	3375	7.41	20231024	0.50	N	093380	500	49 억		60846	N	N	0	N	00	N
109	20240610	130628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-10	5	-0.28	4109000	1136	12.39	3610	3645	3610	4715	2545	3630	3617.08	0.62	0	-15	3663	3646	3633	3616	3603	3645	3615	49	1085	500	2540	5	1	9879313	358	6.41	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4335	-16.49	20230705	3375	7.26	20231024	0.50	N	093380	500	49 억		60846	N	N	0	N	00	N
110	20240610	120628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-10	5	-0.28	3015755	834	9.10	3610	3645	3610	4715	2545	3630	3616.01	0.62	0	-14	3663	3646	3633	3616	3603	3645	3615	49	1085	500	2540	5	1	9879313	358	6.41	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4335	-16.49	20230705	3375	7.26	20231024	0.50	N	093380	500	49 억		60846	N	N	0	N	00	N
111	20240610	110632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-15	5	-0.41	2950595	816	8.90	3610	3645	3610	4715	2545	3630	3615.93	0.62	0	-14	3663	3646	3633	3616	3603	3645	3615	49	1085	500	2540	5	1	9879313	357	6.40	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.61	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4335	-16.61	20230705	3375	7.11	20231024	0.50	N	093380	500	49 억		60846	N	N	0	N	00	N
112	20240610	100628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	0	3	0.00	1008465	279	3.04	3610	3645	3610	4715	2545	3630	3614.57	0.62	0	-14	3663	3646	3633	3616	3603	3645	3615	49	1085	500	2540	5	1	9879313	359	6.42	0.48	08	0.00	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3560	1.97	20240321	4335	-16.26	20230705	3375	7.56	20231024	0.50	N	093380	500	49 억		60846	N	N	0	N	00	N
113	20240610	090634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-20	5	-0.55	595650	165	1.80	3610	3610	3610	4715	2545	3630	3610.00	0.62	0	-24	3663	3646	3633	3616	3603	3645	3615	49	1085	500	2540	5	1	9879313	357	6.39	0.48	08	0.00	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3560	1.40	20240321	4335	-16.72	20230705	3375	6.96	20231024	0.50	N	093380	500	49 억		60846	N	N	0	N	00	N
114	20240607	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	0	3	0.00	33305125	9166	78.24	3630	3650	3620	4715	2545	3630	3633.55	0.62	0	-34	3693	3661	3613	3581	3533	3677	3597	49	1085	500	2540	5	1	9879313	359	6.42	0.48	08	0.09	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3560	1.97	20240321	4335	-16.26	20230705	3375	7.56	20231024	0.50	N	093380	500	49 억		60856	N	N	0	N	00	N
115	20240607	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-10	5	-0.28	30969185	8522	72.74	3630	3650	3620	4715	2545	3630	3634.03	0.62	0	-34	3693	3661	3613	3581	3533	3677	3597	49	1085	500	2540	5	1	9879313	358	6.41	0.48	08	0.09	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4335	-16.49	20230705	3375	7.26	20231024	0.50	N	093380	500	49 억		60856	N	N	0	N	00	N
116	20240607	140650	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	0	3	0.00	30439745	8376	71.50	3630	3650	3620	4715	2545	3630	3634.16	0.62	0	-31	3693	3661	3613	3581	3533	3677	3597	49	1085	500	2540	5	1	9879313	359	6.42	0.48	08	0.08	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3560	1.97	20240321	4335	-16.26	20230705	3375	7.56	20231024	0.50	N	093380	500	49 억		60856	N	N	0	N	00	N
117	20240607	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	0	3	0.00	30026275	8262	70.52	3630	3650	3625	4715	2545	3630	3634.26	0.62	0	-31	3693	3661	3613	3581	3533	3677	3597	49	1085	500	2540	5	1	9879313	359	6.42	0.48	08	0.08	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3560	1.97	20240321	4335	-16.26	20230705	3375	7.56	20231024	0.50	N	093380	500	49 억		60856	N	N	0	N	00	N
118	20240607	120651	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	10	2	0.28	29169335	8026	68.51	3630	3650	3625	4715	2545	3630	3634.36	0.62	0	-31	3693	3661	3613	3581	3533	3677	3597	49	1085	500	2540	5	1	9879313	360	6.44	0.48	08	0.08	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.50	N	093380	500	49 억		60856	N	N	0	N	00	N
119	20240607	110643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	20	2	0.55	27320205	7518	64.17	3630	3650	3625	4715	2545	3630	3633.97	0.62	0	-31	3693	3661	3613	3581	3533	3677	3597	49	1085	500	2540	5	1	9879313	361	6.46	0.49	08	0.08	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.50	N	093380	500	49 억		60856	N	N	0	N	00	N
120	20240607	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-5	5	-0.14	721515	199	1.70	3630	3630	3625	4715	2545	3630	3625.70	0.62	0	-26	3693	3661	3613	3581	3533	3677	3597	49	1085	500	2540	5	1	9879313	358	6.42	0.48	08	0.00	565.00	7513.00	4335	20230705	-16.38	3375	20231024	7.41	4175	-13.17	20240202	3560	1.83	20240321	4335	-16.38	20230705	3375	7.41	20231024	0.50	N	093380	500	49 억		60856	N	N	0	N	00	N
121	20240607	090649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	0	3	0.00	101640	28	0.24	3630	3630	3630	4715	2545	3630	3630.00	0.62	0	-23	3693	3661	3613	3581	3533	3677	3597	49	1085	500	2540	5	1	9879313	359	6.42	0.48	08	0.00	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3560	1.97	20240321	4335	-16.26	20230705	3375	7.56	20231024	0.50	N	093380	500	49 억		60856	N	N	0	N	00	N
122	20240605	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	25	2	0.69	42553125	11715	89.17	3565	3645	3565	4685	2525	3605	3632.36	0.62	0	-317	3715	3660	3625	3570	3535	3642	3552	49	1080	500	2520	5	1	9879313	359	6.42	0.48	08	0.12	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3560	1.97	20240321	4335	-16.26	20230705	3375	7.56	20231024	0.50	N	093380	500	49 억		61173	N	N	0	N	00	N
123	20240605	150644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	10	2	0.28	40844365	11243	85.58	3565	3645	3565	4685	2525	3605	3632.87	0.62	0	-340	3715	3660	3625	3570	3535	3642	3552	49	1080	500	2520	5	1	9879313	357	6.40	0.48	08	0.11	565.00	7513.00	4335	20230705	-16.61	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4335	-16.61	20230705	3375	7.11	20231024	0.50	N	093380	500	49 억		61173	N	N	0	N	00	N
124	20240605	140646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	25	2	0.69	39804130	10956	83.39	3565	3645	3565	4685	2525	3605	3633.09	0.62	0	-331	3715	3660	3625	3570	3535	3642	3552	49	1080	500	2520	5	1	9879313	359	6.42	0.48	08	0.11	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3560	1.97	20240321	4335	-16.26	20230705	3375	7.56	20231024	0.50	N	093380	500	49 억		61173	N	N	0	N	00	N
125	20240605	130647	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	20	2	0.55	39006260	10736	81.72	3565	3645	3565	4685	2525	3605	3633.22	0.62	0	-331	3715	3660	3625	3570	3535	3642	3552	49	1080	500	2520	5	1	9879313	358	6.42	0.48	08	0.11	565.00	7513.00	4335	20230705	-16.38	3375	20231024	7.41	4175	-13.17	20240202	3560	1.83	20240321	4335	-16.38	20230705	3375	7.41	20231024	0.50	N	093380	500	49 억		61173	N	N	0	N	00	N
126	20240605	120644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	20	2	0.55	38948240	10720	81.60	3565	3645	3565	4685	2525	3605	3633.23	0.62	0	-331	3715	3660	3625	3570	3535	3642	3552	49	1080	500	2520	5	1	9879313	358	6.42	0.48	08	0.11	565.00	7513.00	4335	20230705	-16.38	3375	20231024	7.41	4175	-13.17	20240202	3560	1.83	20240321	4335	-16.38	20230705	3375	7.41	20231024	0.50	N	093380	500	49 억		61173	N	N	0	N	00	N
127	20240605	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	20	2	0.55	38154365	10501	79.93	3565	3645	3565	4685	2525	3605	3633.40	0.62	0	-388	3715	3660	3625	3570	3535	3642	3552	49	1080	500	2520	5	1	9879313	358	6.42	0.48	08	0.11	565.00	7513.00	4335	20230705	-16.38	3375	20231024	7.41	4175	-13.17	20240202	3560	1.83	20240321	4335	-16.38	20230705	3375	7.41	20231024	0.50	N	093380	500	49 억		61173	N	N	0	N	00	N
128	20240605	100646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	40	2	1.11	37603345	10349	78.77	3565	3645	3565	4685	2525	3605	3633.52	0.62	0	-387	3715	3660	3625	3570	3535	3642	3552	49	1080	500	2520	5	1	9879313	360	6.45	0.49	08	0.10	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.50	N	093380	500	49 억		61173	N	N	0	N	00	N
129	20240605	090645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-25	5	-0.69	231765	65	0.49	3565	3580	3565	4685	2525	3605	3565.62	0.62	0	-7	3715	3660	3625	3570	3535	3642	3552	49	1080	500	2520	5	1	9879313	354	6.34	0.48	08	0.00	565.00	7513.00	4335	20230705	-17.42	3375	20231024	6.07	4175	-14.25	20240202	3560	0.56	20240321	4335	-17.42	20230705	3375	6.07	20231024	0.50	N	093380	500	49 억		61173	N	N	0	N	00	N
130	20240604	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-40	5	-1.10	47452785	13138	95.80	3680	3680	3590	4735	2555	3645	3611.90	0.62	0	-131	3688	3666	3638	3616	3588	3652	3602	49	1090	500	2550	5	1	9879313	356	6.38	0.48	08	0.13	565.00	7513.00	4335	20230705	-16.84	3375	20231024	6.81	4175	-13.65	20240202	3560	1.26	20240321	4335	-16.84	20230705	3375	6.81	20231024	0.50	N	093380	500	49 억		61304	N	N	0	N	00	N
131	20240604	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-35	5	-0.96	45772680	12672	92.40	3680	3680	3590	4735	2555	3645	3612.11	0.62	0	96	3688	3666	3638	3616	3588	3652	3602	49	1090	500	2550	5	1	9879313	357	6.39	0.48	08	0.13	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3560	1.40	20240321	4335	-16.72	20230705	3375	6.96	20231024	0.50	N	093380	500	49 억		61304	N	N	0	N	00	N
132	20240604	140642	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-25	5	-0.69	41700365	11543	84.17	3680	3680	3590	4735	2555	3645	3612.61	0.62	0	97	3688	3666	3638	3616	3588	3652	3602	49	1090	500	2550	5	1	9879313	358	6.41	0.48	08	0.12	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4335	-16.49	20230705	3375	7.26	20231024	0.50	N	093380	500	49 억		61304	N	N	0	N	00	N
133	20240604	130639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-10	5	-0.27	41537110	11498	83.84	3680	3680	3590	4735	2555	3645	3612.55	0.62	0	110	3688	3666	3638	3616	3588	3652	3602	49	1090	500	2550	5	1	9879313	359	6.43	0.48	08	0.12	565.00	7513.00	4335	20230705	-16.15	3375	20231024	7.70	4175	-12.93	20240202	3560	2.11	20240321	4335	-16.15	20230705	3375	7.70	20231024	0.50	N	093380	500	49 억		61304	N	N	0	N	00	N
134	20240604	120638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-10	5	-0.27	41046905	11363	82.86	3680	3680	3590	4735	2555	3645	3612.33	0.62	0	217	3688	3666	3638	3616	3588	3652	3602	49	1090	500	2550	5	1	9879313	359	6.43	0.48	08	0.12	565.00	7513.00	4335	20230705	-16.15	3375	20231024	7.70	4175	-12.93	20240202	3560	2.11	20240321	4335	-16.15	20230705	3375	7.70	20231024	0.50	N	093380	500	49 억		61304	N	N	0	N	00	N
135	20240604	110635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-25	5	-0.69	35875535	9931	72.42	3680	3680	3590	4735	2555	3645	3612.48	0.62	0	234	3688	3666	3638	3616	3588	3652	3602	49	1090	500	2550	5	1	9879313	358	6.41	0.48	08	0.10	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4335	-16.49	20230705	3375	7.26	20231024	0.50	N	093380	500	49 억		61304	N	N	0	N	00	N
136	20240604	100638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-25	5	-0.69	23872105	6593	48.07	3680	3680	3600	4735	2555	3645	3620.83	0.62	0	234	3688	3666	3638	3616	3588	3652	3602	49	1090	500	2550	5	1	9879313	358	6.41	0.48	08	0.07	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4335	-16.49	20230705	3375	7.26	20231024	0.50	N	093380	500	49 억		61304	N	N	0	N	00	N
137	20240604	090638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-30	5	-0.82	11597895	3197	23.31	3680	3680	3615	4735	2555	3645	3627.74	0.62	0	-30	3688	3666	3638	3616	3588	3652	3602	49	1090	500	2550	5	1	9879313	357	6.40	0.48	08	0.03	565.00	7513.00	4335	20230705	-16.61	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4335	-16.61	20230705	3375	7.11	20231024	0.50	N	093380	500	49 억		61304	N	N	0	N	00	N
138	20240603	160631	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	15	2	0.41	49798730	13714	110.12	3660	3660	3610	4715	2545	3630	3631.23	0.63	0	-533	3740	3685	3625	3570	3510	3712	3597	49	1085	500	2540	5	1	9879313	360	6.45	0.49	08	0.14	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.50	N	093380	500	49 억		61837	N	N	0	N	00	N
139	20240603	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	10	2	0.28	48663915	13402	107.61	3660	3660	3610	4715	2545	3630	3631.09	0.63	0	-518	3740	3685	3625	3570	3510	3712	3597	49	1085	500	2540	5	1	9879313	360	6.44	0.48	08	0.14	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.50	N	093380	500	49 억		61837	N	N	0	N	00	N
140	20240603	140629	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-5	5	-0.14	15167510	4173	33.51	3660	3660	3610	4715	2545	3630	3634.68	0.63	0	-512	3740	3685	3625	3570	3510	3712	3597	49	1085	500	2540	5	1	9879313	358	6.42	0.48	08	0.04	565.00	7513.00	4335	20230705	-16.38	3375	20231024	7.41	4175	-13.17	20240202	3560	1.83	20240321	4335	-16.38	20230705	3375	7.41	20231024	0.50	N	093380	500	49 억		61837	N	N	0	N	00	N
141	20240603	130631	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	15	2	0.41	14373810	3955	31.76	3660	3660	3610	4715	2545	3630	3634.34	0.63	0	-512	3740	3685	3625	3570	3510	3712	3597	49	1085	500	2540	5	1	9879313	360	6.45	0.49	08	0.04	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.50	N	093380	500	49 억		61837	N	N	0	N	00	N
142	20240603	120631	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	15	2	0.41	13216620	3637	29.20	3660	3660	3610	4715	2545	3630	3633.93	0.63	0	-382	3740	3685	3625	3570	3510	3712	3597	49	1085	500	2540	5	1	9879313	360	6.45	0.49	08	0.04	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.50	N	093380	500	49 억		61837	N	N	0	N	00	N
143	20240603	110626	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	10	2	0.28	12706395	3497	28.08	3660	3660	3610	4715	2545	3630	3633.51	0.63	0	-382	3740	3685	3625	3570	3510	3712	3597	49	1085	500	2540	5	1	9879313	360	6.44	0.48	08	0.04	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.50	N	093380	500	49 억		61837	N	N	0	N	00	N
144	20240603	100624	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	10	2	0.28	5823155	1601	12.86	3660	3660	3610	4715	2545	3630	3637.20	0.63	0	-382	3740	3685	3625	3570	3510	3712	3597	49	1085	500	2540	5	1	9879313	360	6.44	0.48	08	0.02	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.50	N	093380	500	49 억		61837	N	N	0	N	00	N
145	20240603	090623	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-20	5	-0.55	816120	226	1.81	3660	3660	3610	4715	2545	3630	3611.15	0.63	0	0	3740	3685	3625	3570	3510	3712	3597	49	1085	500	2540	5	1	9879313	357	6.39	0.48	08	0.00	565.00	7513.00	4335	20230705	-16.72	3375	20231024	6.96	4175	-13.53	20240202	3560	1.40	20240321	4335	-16.72	20230705	3375	6.96	20231024	0.50	N	093380	500	49 억		61837	N	N	0	N	00	N