KissMeData/008470/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	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	45	2	1.15	22625455	5762	311.97	3920	3965	3910	5090	2745	3920	3926.67	0.70	0	-13	3966	3942	3926	3902	3886	3935	3895	42	1170	500	2820	5	1	8404800	333	23.05	0.42	12	0.07	172.00	9366.00	5420	20230822	-26.85	3850	20240626	2.99	4970	-20.22	20240103	3850	2.99	20240626	5420	-26.85	20230822	3850	2.99	20240626	0.65	N	008470	500	42 억		59167	N	N	0	N	00	N
3	20240628	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	15	2	0.38	20992120	5348	289.55	3920	3945	3910	5090	2745	3920	3925.23	0.70	0	-8	3966	3942	3926	3902	3886	3935	3895	42	1170	500	2820	5	1	8404800	331	22.88	0.42	12	0.06	172.00	9366.00	5420	20230822	-27.40	3850	20240626	2.21	4970	-20.82	20240103	3850	2.21	20240626	5420	-27.40	20230822	3850	2.21	20240626	0.65	N	008470	500	42 억		59167	N	N	0	N	00	N
4	20240628	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	25	2	0.64	19999615	5096	275.91	3920	3945	3910	5090	2745	3920	3924.57	0.70	0	-8	3966	3942	3926	3902	3886	3935	3895	42	1170	500	2820	5	1	8404800	332	22.94	0.42	12	0.06	172.00	9366.00	5420	20230822	-27.21	3850	20240626	2.47	4970	-20.62	20240103	3850	2.47	20240626	5420	-27.21	20230822	3850	2.47	20240626	0.65	N	008470	500	42 억		59167	N	N	0	N	00	N
5	20240628	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	25	2	0.64	15703510	4007	216.95	3920	3945	3910	5090	2745	3920	3919.02	0.70	0	-8	3966	3942	3926	3902	3886	3935	3895	42	1170	500	2820	5	1	8404800	332	22.94	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.21	3850	20240626	2.47	4970	-20.62	20240103	3850	2.47	20240626	5420	-27.21	20230822	3850	2.47	20240626	0.65	N	008470	500	42 억		59167	N	N	0	N	00	N
6	20240628	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	15	2	0.38	13386830	3419	185.11	3920	3940	3910	5090	2745	3920	3915.42	0.70	0	-8	3966	3942	3926	3902	3886	3935	3895	42	1170	500	2820	5	1	8404800	331	22.88	0.42	12	0.04	172.00	9366.00	5420	20230822	-27.40	3850	20240626	2.21	4970	-20.82	20240103	3850	2.21	20240626	5420	-27.40	20230822	3850	2.21	20240626	0.65	N	008470	500	42 억		59167	N	N	0	N	00	N
7	20240628	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	15	2	0.38	13347480	3409	184.57	3920	3940	3910	5090	2745	3920	3915.37	0.70	0	-8	3966	3942	3926	3902	3886	3935	3895	42	1170	500	2820	5	1	8404800	331	22.88	0.42	12	0.04	172.00	9366.00	5420	20230822	-27.40	3850	20240626	2.21	4970	-20.82	20240103	3850	2.21	20240626	5420	-27.40	20230822	3850	2.21	20240626	0.65	N	008470	500	42 억		59167	N	N	0	N	00	N
8	20240628	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-5	5	-0.13	8104590	2071	112.13	3920	3920	3910	5090	2745	3920	3913.37	0.70	0	-8	3966	3942	3926	3902	3886	3935	3895	42	1170	500	2820	5	1	8404800	329	22.76	0.42	12	0.02	172.00	9366.00	5420	20230822	-27.77	3850	20240626	1.69	4970	-21.23	20240103	3850	1.69	20240626	5420	-27.77	20230822	3850	1.69	20240626	0.65	N	008470	500	42 억		59167	N	N	0	N	00	N
9	20240628	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	0	3	0.00	607600	155	8.39	3920	3920	3920	5090	2745	3920	3920.00	0.70	0	-8	3966	3942	3926	3902	3886	3935	3895	42	1170	500	2820	5	1	8404800	329	22.79	0.42	12	0.00	172.00	9366.00	5420	20230822	-27.68	3850	20240626	1.82	4970	-21.13	20240103	3850	1.82	20240626	5420	-27.68	20230822	3850	1.82	20240626	0.65	N	008470	500	42 억		59167	N	N	0	N	00	N
10	20240627	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-30	5	-0.76	7265210	1847	61.75	3950	3950	3910	5130	2765	3950	3933.52	0.71	0	-113	4016	3982	3916	3882	3816	4000	3900	42	1180	500	2840	5	1	8404800	329	22.79	0.42	12	0.02	172.00	9366.00	5420	20230822	-27.68	3850	20240626	1.82	4970	-21.13	20240103	3850	1.82	20240626	5420	-27.68	20230822	3850	1.82	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
11	20240627	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-30	5	-0.76	6850210	1741	58.21	3950	3950	3910	5130	2765	3950	3934.64	0.71	0	-27	4016	3982	3916	3882	3816	4000	3900	42	1180	500	2840	5	1	8404800	329	22.79	0.42	12	0.02	172.00	9366.00	5420	20230822	-27.68	3850	20240626	1.82	4970	-21.13	20240103	3850	1.82	20240626	5420	-27.68	20230822	3850	1.82	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
12	20240627	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-30	5	-0.76	6846290	1740	58.17	3950	3950	3910	5130	2765	3950	3934.65	0.71	0	-27	4016	3982	3916	3882	3816	4000	3900	42	1180	500	2840	5	1	8404800	329	22.79	0.42	12	0.02	172.00	9366.00	5420	20230822	-27.68	3850	20240626	1.82	4970	-21.13	20240103	3850	1.82	20240626	5420	-27.68	20230822	3850	1.82	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
13	20240627	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-30	5	-0.76	6822770	1734	57.97	3950	3950	3910	5130	2765	3950	3934.70	0.71	0	-27	4016	3982	3916	3882	3816	4000	3900	42	1180	500	2840	5	1	8404800	329	22.79	0.42	12	0.02	172.00	9366.00	5420	20230822	-27.68	3850	20240626	1.82	4970	-21.13	20240103	3850	1.82	20240626	5420	-27.68	20230822	3850	1.82	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
14	20240627	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-25	5	-0.63	6356285	1615	54.00	3950	3950	3910	5130	2765	3950	3935.78	0.71	0	-27	4016	3982	3916	3882	3816	4000	3900	42	1180	500	2840	5	1	8404800	330	22.82	0.42	12	0.02	172.00	9366.00	5420	20230822	-27.58	3850	20240626	1.95	4970	-21.03	20240103	3850	1.95	20240626	5420	-27.58	20230822	3850	1.95	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
15	20240627	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-25	5	-0.63	6356285	1615	54.00	3950	3950	3910	5130	2765	3950	3935.78	0.71	0	-27	4016	3982	3916	3882	3816	4000	3900	42	1180	500	2840	5	1	8404800	330	22.82	0.42	12	0.02	172.00	9366.00	5420	20230822	-27.58	3850	20240626	1.95	4970	-21.03	20240103	3850	1.95	20240626	5420	-27.58	20230822	3850	1.95	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
16	20240627	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-20	5	-0.51	2300950	584	19.53	3950	3950	3930	5130	2765	3950	3939.98	0.71	0	-27	4016	3982	3916	3882	3816	4000	3900	42	1180	500	2840	5	1	8404800	330	22.85	0.42	12	0.01	172.00	9366.00	5420	20230822	-27.49	3850	20240626	2.08	4970	-20.93	20240103	3850	2.08	20240626	5420	-27.49	20230822	3850	2.08	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
17	20240627	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-10	5	-0.25	663370	168	5.62	3950	3950	3940	5130	2765	3950	3948.63	0.71	0	-23	4016	3982	3916	3882	3816	4000	3900	42	1180	500	2840	5	1	8404800	331	22.91	0.42	12	0.00	172.00	9366.00	5420	20230822	-27.31	3850	20240626	2.34	4970	-20.72	20240103	3850	2.34	20240626	5420	-27.31	20230822	3850	2.34	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
18	20240626	160235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3950	85	2	2.20	11602990	2991	111.98	3860	3950	3850	5020	2710	3865	3879.30	0.71	0	0	3918	3891	3878	3851	3838	3885	3845	42	1155	500	2780	5	1	8404800	332	22.97	0.42	12	0.04	172.00	9366.00	5420	20230822	-27.12	3850	20240626	2.60	4970	-20.52	20240103	3850	2.60	20240626	5420	-27.12	20230822	3850	2.60	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
19	20240626	150236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3900	35	2	0.91	9447555	2443	91.46	3860	3905	3850	5020	2710	3865	3867.19	0.71	0	0	3918	3891	3878	3851	3838	3885	3845	42	1155	500	2780	5	1	8404800	328	22.67	0.42	12	0.03	172.00	9366.00	5420	20230822	-28.04	3850	20240626	1.30	4970	-21.53	20240103	3850	1.30	20240626	5420	-28.04	20230822	3850	1.30	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
20	20240626	140236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3895	30	2	0.78	9004415	2329	87.20	3860	3905	3850	5020	2710	3865	3866.22	0.71	0	0	3918	3891	3878	3851	3838	3885	3845	42	1155	500	2780	5	1	8404800	327	22.65	0.42	12	0.03	172.00	9366.00	5420	20230822	-28.14	3850	20240626	1.17	4970	-21.63	20240103	3850	1.17	20240626	5420	-28.14	20230822	3850	1.17	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
21	20240626	130237	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	40	2	1.03	8612705	2228	83.41	3860	3905	3850	5020	2710	3865	3865.67	0.71	0	0	3918	3891	3878	3851	3838	3885	3845	42	1155	500	2780	5	1	8404800	328	22.70	0.42	12	0.03	172.00	9366.00	5420	20230822	-27.95	3850	20240626	1.43	4970	-21.43	20240103	3850	1.43	20240626	5420	-27.95	20230822	3850	1.43	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
22	20240626	120236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	40	2	1.03	8612705	2228	83.41	3860	3905	3850	5020	2710	3865	3865.67	0.71	0	0	3918	3891	3878	3851	3838	3885	3845	42	1155	500	2780	5	1	8404800	328	22.70	0.42	12	0.03	172.00	9366.00	5420	20230822	-27.95	3850	20240626	1.43	4970	-21.43	20240103	3850	1.43	20240626	5420	-27.95	20230822	3850	1.43	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
23	20240626	110236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3895	30	2	0.78	8218975	2127	79.63	3860	3895	3850	5020	2710	3865	3864.12	0.71	0	0	3918	3891	3878	3851	3838	3885	3845	42	1155	500	2780	5	1	8404800	327	22.65	0.42	12	0.03	172.00	9366.00	5420	20230822	-28.14	3850	20240626	1.17	4970	-21.63	20240103	3850	1.17	20240626	5420	-28.14	20230822	3850	1.17	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
24	20240626	100236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3865	0	3	0.00	6003425	1554	58.18	3860	3865	3850	5020	2710	3865	3863.21	0.71	0	0	3918	3891	3878	3851	3838	3885	3845	42	1155	500	2780	5	1	8404800	325	22.47	0.41	12	0.02	172.00	9366.00	5420	20230822	-28.69	3850	20240626	0.39	4970	-22.23	20240103	3850	0.39	20240626	5420	-28.69	20230822	3850	0.39	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
25	20240626	090235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3860	-5	5	-0.13	895520	232	8.69	3860	3860	3860	5020	2710	3865	3860.00	0.71	0	0	3918	3891	3878	3851	3838	3885	3845	42	1155	500	2780	5	1	8404800	324	22.44	0.41	12	0.00	172.00	9366.00	5420	20230822	-28.78	3860	20240626	0.00	4970	-22.33	20240103	3860	0.00	20240626	5420	-28.78	20230822	3860	0.00	20240626	0.65	N	008470	500	42 억		59280	N	N	0	N	00	N
26	20240625	160235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3865	-40	5	-1.02	10276985	2641	31.84	3905	3905	3865	5070	2735	3905	3891.32	0.71	0	-171	3945	3925	3895	3875	3845	3910	3860	42	1165	500	2810	5	1	8404800	325	22.47	0.41	12	0.03	172.00	9366.00	5420	20230822	-28.69	3865	20240625	0.00	4970	-22.23	20240103	3865	0.00	20240625	5420	-28.69	20230822	3865	0.00	20240625	0.65	N	008470	500	42 억		59301	N	N	0	N	00	N
27	20240625	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-25	5	-0.64	7827090	2011	24.24	3905	3905	3870	5070	2735	3905	3892.14	0.71	0	-167	3945	3925	3895	3875	3845	3910	3860	42	1165	500	2810	5	1	8404800	326	22.56	0.41	12	0.02	172.00	9366.00	5420	20230822	-28.41	3865	20240624	0.39	4970	-21.93	20240103	3865	0.39	20240624	5420	-28.41	20230822	3865	0.39	20240624	0.65	N	008470	500	42 억		59301	N	N	0	N	00	N
28	20240625	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-5	5	-0.13	5363525	1376	16.59	3905	3905	3870	5070	2735	3905	3897.91	0.71	0	-167	3945	3925	3895	3875	3845	3910	3860	42	1165	500	2810	5	1	8404800	328	22.67	0.42	12	0.02	172.00	9366.00	5420	20230822	-28.04	3865	20240624	0.91	4970	-21.53	20240103	3865	0.91	20240624	5420	-28.04	20230822	3865	0.91	20240624	0.65	N	008470	500	42 억		59301	N	N	0	N	00	N
29	20240625	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-5	5	-0.13	5355725	1374	16.56	3905	3905	3870	5070	2735	3905	3897.91	0.71	0	-167	3945	3925	3895	3875	3845	3910	3860	42	1165	500	2810	5	1	8404800	328	22.67	0.42	12	0.02	172.00	9366.00	5420	20230822	-28.04	3865	20240624	0.91	4970	-21.53	20240103	3865	0.91	20240624	5420	-28.04	20230822	3865	0.91	20240624	0.65	N	008470	500	42 억		59301	N	N	0	N	00	N
30	20240625	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-5	5	-0.13	5347925	1372	16.54	3905	3905	3870	5070	2735	3905	3897.90	0.71	0	-167	3945	3925	3895	3875	3845	3910	3860	42	1165	500	2810	5	1	8404800	328	22.67	0.42	12	0.02	172.00	9366.00	5420	20230822	-28.04	3865	20240624	0.91	4970	-21.53	20240103	3865	0.91	20240624	5420	-28.04	20230822	3865	0.91	20240624	0.65	N	008470	500	42 억		59301	N	N	0	N	00	N
31	20240625	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-5	5	-0.13	2633525	676	8.15	3905	3905	3870	5070	2735	3905	3895.75	0.71	0	-167	3945	3925	3895	3875	3845	3910	3860	42	1165	500	2810	5	1	8404800	328	22.67	0.42	12	0.01	172.00	9366.00	5420	20230822	-28.04	3865	20240624	0.91	4970	-21.53	20240103	3865	0.91	20240624	5420	-28.04	20230822	3865	0.91	20240624	0.65	N	008470	500	42 억		59301	N	N	0	N	00	N
32	20240625	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-5	5	-0.13	2520425	647	7.80	3905	3905	3870	5070	2735	3905	3895.56	0.71	0	-167	3945	3925	3895	3875	3845	3910	3860	42	1165	500	2810	5	1	8404800	328	22.67	0.42	12	0.01	172.00	9366.00	5420	20230822	-28.04	3865	20240624	0.91	4970	-21.53	20240103	3865	0.91	20240624	5420	-28.04	20230822	3865	0.91	20240624	0.65	N	008470	500	42 억		59301	N	N	0	N	00	N
33	20240625	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	0	3	0.00	441265	113	1.36	3905	3905	3905	5070	2735	3905	3905.00	0.71	0	0	3945	3925	3895	3875	3845	3910	3860	42	1165	500	2810	5	1	8404800	328	22.70	0.42	12	0.00	172.00	9366.00	5420	20230822	-27.95	3865	20240624	1.03	4970	-21.43	20240103	3865	1.03	20240624	5420	-27.95	20230822	3865	1.03	20240624	0.65	N	008470	500	42 억		59301	N	N	0	N	00	N
34	20240624	160235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3905	-10	5	-0.26	32290715	8291	311.34	3915	3915	3865	5080	2745	3915	3894.67	0.71	0	-52	3928	3921	3908	3901	3888	3925	3905	42	1165	500	2810	5	1	8404800	328	22.70	0.42	12	0.10	172.00	9366.00	5420	20230822	-27.95	3865	20240624	1.03	4970	-21.43	20240103	3865	1.03	20240624	5420	-27.95	20230822	3865	1.03	20240624	0.65	N	008470	500	42 억		59353	N	N	0	N	00	N
35	20240624	150235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3900	-15	5	-0.38	31013860	7964	299.06	3915	3915	3865	5080	2745	3915	3894.26	0.71	0	-37	3928	3921	3908	3901	3888	3925	3905	42	1165	500	2810	5	1	8404800	328	22.67	0.42	12	0.09	172.00	9366.00	5420	20230822	-28.04	3865	20240624	0.91	4970	-21.53	20240103	3865	0.91	20240624	5420	-28.04	20230822	3865	0.91	20240624	0.65	N	008470	500	42 억		59353	N	N	0	N	00	N
36	20240624	140235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3900	-15	5	-0.38	22418255	5760	216.30	3915	3915	3865	5080	2745	3915	3892.06	0.71	0	99	3928	3921	3908	3901	3888	3925	3905	42	1165	500	2810	5	1	8404800	328	22.67	0.42	12	0.07	172.00	9366.00	5420	20230822	-28.04	3865	20240624	0.91	4970	-21.53	20240103	3865	0.91	20240624	5420	-28.04	20230822	3865	0.91	20240624	0.65	N	008470	500	42 억		59353	N	N	0	N	00	N
37	20240624	130234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3890	-25	5	-0.64	21955535	5641	211.83	3915	3915	3865	5080	2745	3915	3892.14	0.71	0	110	3928	3921	3908	3901	3888	3925	3905	42	1165	500	2810	5	1	8404800	327	22.62	0.42	12	0.07	172.00	9366.00	5420	20230822	-28.23	3865	20240624	0.65	4970	-21.73	20240103	3865	0.65	20240624	5420	-28.23	20230822	3865	0.65	20240624	0.65	N	008470	500	42 억		59353	N	N	0	N	00	N
38	20240624	120235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3910	-5	5	-0.13	13644205	3505	131.62	3915	3915	3880	5080	2745	3915	3892.78	0.71	0	61	3928	3921	3908	3901	3888	3925	3905	42	1165	500	2810	5	1	8404800	329	22.73	0.42	12	0.04	172.00	9366.00	5420	20230822	-27.86	3880	20240624	0.77	4970	-21.33	20240103	3880	0.77	20240624	5420	-27.86	20230822	3880	0.77	20240624	0.65	N	008470	500	42 억		59353	N	N	0	N	00	N
39	20240624	110236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3900	-15	5	-0.38	10776040	2768	103.94	3915	3915	3885	5080	2745	3915	3893.08	0.71	0	-6	3928	3921	3908	3901	3888	3925	3905	42	1165	500	2810	5	1	8404800	328	22.67	0.42	12	0.03	172.00	9366.00	5420	20230822	-28.04	3885	20240624	0.39	4970	-21.53	20240103	3885	0.39	20240624	5420	-28.04	20230822	3885	0.39	20240624	0.65	N	008470	500	42 억		59353	N	N	0	N	00	N
40	20240624	100235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3900	-15	5	-0.38	6859840	1760	66.09	3915	3915	3885	5080	2745	3915	3897.64	0.71	0	-6	3928	3921	3908	3901	3888	3925	3905	42	1165	500	2810	5	1	8404800	328	22.67	0.42	12	0.02	172.00	9366.00	5420	20230822	-28.04	3885	20240624	0.39	4970	-21.53	20240103	3885	0.39	20240624	5420	-28.04	20230822	3885	0.39	20240624	0.65	N	008470	500	42 억		59353	N	N	0	N	00	N
41	20240624	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-5	5	-0.13	50890	13	0.49	3915	3915	3910	5080	2745	3915	3914.62	0.71	0	-2	3928	3921	3908	3901	3888	3925	3905	42	1165	500	2810	5	1	8404800	329	22.73	0.42	12	0.00	172.00	9366.00	5420	20230822	-27.86	3895	20240621	0.39	4970	-21.33	20240103	3895	0.39	20240621	5420	-27.86	20230822	3895	0.39	20240621	0.65	N	008470	500	42 억		59353	N	N	0	N	00	N
42	20240621	160230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	0	3	0.00	10400400	2663	28.86	3915	3915	3895	5080	2745	3915	3905.52	0.71	0	-5	3981	3947	3931	3897	3881	3940	3890	42	1165	500	2810	5	1	8404800	329	22.76	0.42	12	0.03	172.00	9366.00	5420	20230822	-27.77	3895	20240621	0.51	4970	-21.23	20240103	3895	0.51	20240621	5420	-27.77	20230822	3895	0.51	20240621	0.66	N	008470	500	42 억		59358	N	N	0	N	00	N
43	20240621	150229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	0	3	0.00	10306440	2639	28.60	3915	3915	3895	5080	2745	3915	3905.43	0.71	0	-3	3981	3947	3931	3897	3881	3940	3890	42	1165	500	2810	5	1	8404800	329	22.76	0.42	12	0.03	172.00	9366.00	5420	20230822	-27.77	3895	20240621	0.51	4970	-21.23	20240103	3895	0.51	20240621	5420	-27.77	20230822	3895	0.51	20240621	0.66	N	008470	500	42 억		59358	N	N	0	N	00	N
44	20240621	140229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	0	3	0.00	10298615	2637	28.58	3915	3915	3895	5080	2745	3915	3905.43	0.71	0	-3	3981	3947	3931	3897	3881	3940	3890	42	1165	500	2810	5	1	8404800	329	22.76	0.42	12	0.03	172.00	9366.00	5420	20230822	-27.77	3895	20240621	0.51	4970	-21.23	20240103	3895	0.51	20240621	5420	-27.77	20230822	3895	0.51	20240621	0.66	N	008470	500	42 억		59358	N	N	0	N	00	N
45	20240621	130229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	0	3	0.00	10075960	2580	27.96	3915	3915	3895	5080	2745	3915	3905.41	0.71	0	-3	3981	3947	3931	3897	3881	3940	3890	42	1165	500	2810	5	1	8404800	329	22.76	0.42	12	0.03	172.00	9366.00	5420	20230822	-27.77	3895	20240621	0.51	4970	-21.23	20240103	3895	0.51	20240621	5420	-27.77	20230822	3895	0.51	20240621	0.66	N	008470	500	42 억		59358	N	N	0	N	00	N
46	20240621	120231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	0	3	0.00	9966340	2552	27.65	3915	3915	3895	5080	2745	3915	3905.31	0.71	0	-3	3981	3947	3931	3897	3881	3940	3890	42	1165	500	2810	5	1	8404800	329	22.76	0.42	12	0.03	172.00	9366.00	5420	20230822	-27.77	3895	20240621	0.51	4970	-21.23	20240103	3895	0.51	20240621	5420	-27.77	20230822	3895	0.51	20240621	0.66	N	008470	500	42 억		59358	N	N	0	N	00	N
47	20240621	110230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3910	-5	5	-0.13	5556995	1424	15.43	3915	3915	3895	5080	2745	3915	3902.38	0.71	0	-3	3981	3947	3931	3897	3881	3940	3890	42	1165	500	2810	5	1	8404800	329	22.73	0.42	12	0.02	172.00	9366.00	5420	20230822	-27.86	3895	20240621	0.39	4970	-21.33	20240103	3895	0.39	20240621	5420	-27.86	20230822	3895	0.39	20240621	0.66	N	008470	500	42 억		59358	N	N	0	N	00	N
48	20240621	100228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	0	3	0.00	3828385	981	10.63	3915	3915	3895	5080	2745	3915	3902.53	0.71	0	-3	3981	3947	3931	3897	3881	3940	3890	42	1165	500	2810	5	1	8404800	329	22.76	0.42	12	0.01	172.00	9366.00	5420	20230822	-27.77	3895	20240621	0.51	4970	-21.23	20240103	3895	0.51	20240621	5420	-27.77	20230822	3895	0.51	20240621	0.66	N	008470	500	42 억		59358	N	N	0	N	00	N
49	20240621	090231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	0	3	0.00	97875	25	0.27	3915	3915	3915	5080	2745	3915	3915.00	0.71	0	-3	3981	3947	3931	3897	3881	3940	3890	42	1165	500	2810	5	1	8404800	329	22.76	0.42	12	0.00	172.00	9366.00	5420	20230822	-27.77	3915	20240621	0.00	4970	-21.23	20240103	3915	0.00	20240621	5420	-27.77	20230822	3915	0.00	20240621	0.66	N	008470	500	42 억		59358	N	N	0	N	00	N
50	20240620	160230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3915	-50	5	-1.26	36150895	9197	139.69	3925	3965	3915	5150	2780	3965	3930.73	0.71	0	-154	4045	4005	3970	3930	3895	3987	3912	42	1185	500	2850	5	1	8404800	329	22.76	0.42	12	0.11	172.00	9366.00	5420	20230822	-27.77	3915	20240620	0.00	4970	-21.23	20240103	3915	0.00	20240620	5420	-27.77	20230822	3915	0.00	20240620	0.66	N	008470	500	42 억		59512	N	N	0	N	00	N
51	20240620	150230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3945	-20	5	-0.50	22066940	5601	85.07	3925	3965	3925	5150	2780	3965	3939.82	0.71	0	91	4045	4005	3970	3930	3895	3987	3912	42	1185	500	2850	5	1	8404800	332	22.94	0.42	12	0.07	172.00	9366.00	5420	20230822	-27.21	3925	20240620	0.51	4970	-20.62	20240103	3925	0.51	20240620	5420	-27.21	20230822	3925	0.51	20240620	0.66	N	008470	500	42 억		59512	N	N	0	N	00	N
52	20240620	140230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3955	-10	5	-0.25	16236140	4118	62.55	3925	3965	3925	5150	2780	3965	3942.72	0.71	0	-71	4045	4005	3970	3930	3895	3987	3912	42	1185	500	2850	5	1	8404800	332	22.99	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.03	3925	20240620	0.76	4970	-20.42	20240103	3925	0.76	20240620	5420	-27.03	20230822	3925	0.76	20240620	0.66	N	008470	500	42 억		59512	N	N	0	N	00	N
53	20240620	130230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3955	-10	5	-0.25	11474990	2910	44.20	3925	3965	3925	5150	2780	3965	3943.30	0.71	0	-71	4045	4005	3970	3930	3895	3987	3912	42	1185	500	2850	5	1	8404800	332	22.99	0.42	12	0.03	172.00	9366.00	5420	20230822	-27.03	3925	20240620	0.76	4970	-20.42	20240103	3925	0.76	20240620	5420	-27.03	20230822	3925	0.76	20240620	0.66	N	008470	500	42 억		59512	N	N	0	N	00	N
54	20240620	120230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	-25	5	-0.63	11281895	2861	43.45	3925	3965	3925	5150	2780	3965	3943.34	0.71	0	-67	4045	4005	3970	3930	3895	3987	3912	42	1185	500	2850	5	1	8404800	331	22.91	0.42	12	0.03	172.00	9366.00	5420	20230822	-27.31	3925	20240620	0.38	4970	-20.72	20240103	3925	0.38	20240620	5420	-27.31	20230822	3925	0.38	20240620	0.66	N	008470	500	42 억		59512	N	N	0	N	00	N
55	20240620	110230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3960	-5	5	-0.13	7149875	1809	27.48	3925	3965	3925	5150	2780	3965	3952.39	0.71	0	-71	4045	4005	3970	3930	3895	3987	3912	42	1185	500	2850	5	1	8404800	333	23.02	0.42	12	0.02	172.00	9366.00	5420	20230822	-26.94	3925	20240620	0.89	4970	-20.32	20240103	3925	0.89	20240620	5420	-26.94	20230822	3925	0.89	20240620	0.66	N	008470	500	42 억		59512	N	N	0	N	00	N
56	20240620	100230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3960	-5	5	-0.13	6785560	1717	26.08	3925	3965	3925	5150	2780	3965	3951.99	0.71	0	-71	4045	4005	3970	3930	3895	3987	3912	42	1185	500	2850	5	1	8404800	333	23.02	0.42	12	0.02	172.00	9366.00	5420	20230822	-26.94	3925	20240620	0.89	4970	-20.32	20240103	3925	0.89	20240620	5420	-26.94	20230822	3925	0.89	20240620	0.66	N	008470	500	42 억		59512	N	N	0	N	00	N
57	20240620	090230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3960	-5	5	-0.13	1381670	352	5.35	3925	3960	3925	5150	2780	3965	3925.20	0.71	0	-51	4045	4005	3970	3930	3895	3987	3912	42	1185	500	2850	5	1	8404800	333	23.02	0.42	12	0.00	172.00	9366.00	5420	20230822	-26.94	3925	20240620	0.89	4970	-20.32	20240103	3925	0.89	20240620	5420	-26.94	20230822	3925	0.89	20240620	0.66	N	008470	500	42 억		59512	N	N	0	N	00	N
58	20240619	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-45	5	-1.12	25956000	6567	120.14	3995	4010	3935	5210	2810	4010	3952.49	0.71	0	-114	4053	4031	3998	3976	3943	4042	3987	42	1200	500	2880	5	1	8404800	333	23.05	0.42	12	0.08	172.00	9366.00	5420	20230822	-26.85	3925	20240614	1.02	4970	-20.22	20240103	3925	1.02	20240614	5420	-26.85	20230822	3925	1.02	20240614	0.66	N	008470	500	42 억		59555	N	N	0	N	00	N
59	20240619	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-45	5	-1.12	24177925	6117	111.91	3995	4010	3935	5210	2810	4010	3952.58	0.71	0	-82	4053	4031	3998	3976	3943	4042	3987	42	1200	500	2880	5	1	8404800	333	23.05	0.42	12	0.07	172.00	9366.00	5420	20230822	-26.85	3925	20240614	1.02	4970	-20.22	20240103	3925	1.02	20240614	5420	-26.85	20230822	3925	1.02	20240614	0.66	N	008470	500	42 억		59555	N	N	0	N	00	N
60	20240619	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-55	5	-1.37	21544035	5452	99.74	3995	4010	3935	5210	2810	4010	3951.58	0.71	0	46	4053	4031	3998	3976	3943	4042	3987	42	1200	500	2880	5	1	8404800	332	22.99	0.42	12	0.06	172.00	9366.00	5420	20230822	-27.03	3925	20240614	0.76	4970	-20.42	20240103	3925	0.76	20240614	5420	-27.03	20230822	3925	0.76	20240614	0.66	N	008470	500	42 억		59555	N	N	0	N	00	N
61	20240619	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-55	5	-1.37	11513830	2905	53.15	3995	4010	3950	5210	2810	4010	3963.45	0.71	0	-51	4053	4031	3998	3976	3943	4042	3987	42	1200	500	2880	5	1	8404800	332	22.99	0.42	12	0.03	172.00	9366.00	5420	20230822	-27.03	3925	20240614	0.76	4970	-20.42	20240103	3925	0.76	20240614	5420	-27.03	20230822	3925	0.76	20240614	0.66	N	008470	500	42 억		59555	N	N	0	N	00	N
62	20240619	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-10	5	-0.25	2877955	721	13.19	3995	4010	3970	5210	2810	4010	3991.62	0.71	0	-54	4053	4031	3998	3976	3943	4042	3987	42	1200	500	2880	5	1	8404800	336	23.26	0.43	12	0.01	172.00	9366.00	5420	20230822	-26.20	3925	20240614	1.91	4970	-19.52	20240103	3925	1.91	20240614	5420	-26.20	20230822	3925	1.91	20240614	0.66	N	008470	500	42 억		59555	N	N	0	N	00	N
63	20240619	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-10	5	-0.25	2837955	711	13.01	3995	4010	3970	5210	2810	4010	3991.50	0.71	0	-54	4053	4031	3998	3976	3943	4042	3987	42	1200	500	2880	5	1	8404800	336	23.26	0.43	12	0.01	172.00	9366.00	5420	20230822	-26.20	3925	20240614	1.91	4970	-19.52	20240103	3925	1.91	20240614	5420	-26.20	20230822	3925	1.91	20240614	0.66	N	008470	500	42 억		59555	N	N	0	N	00	N
64	20240619	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-10	5	-0.25	1323005	332	6.07	3995	4010	3970	5210	2810	4010	3984.95	0.71	0	-47	4053	4031	3998	3976	3943	4042	3987	42	1200	500	2880	5	1	8404800	336	23.26	0.43	12	0.00	172.00	9366.00	5420	20230822	-26.20	3925	20240614	1.91	4970	-19.52	20240103	3925	1.91	20240614	5420	-26.20	20230822	3925	1.91	20240614	0.66	N	008470	500	42 억		59555	N	N	0	N	00	N
65	20240619	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-15	5	-0.37	87890	22	0.40	3995	3995	3995	5210	2810	4010	3995.00	0.71	0	-3	4053	4031	3998	3976	3943	4042	3987	42	1200	500	2880	5	1	8404800	336	23.23	0.43	12	0.00	172.00	9366.00	5420	20230822	-26.29	3925	20240614	1.78	4970	-19.62	20240103	3925	1.78	20240614	5420	-26.29	20230822	3925	1.78	20240614	0.66	N	008470	500	42 억		59555	N	N	0	N	00	N
66	20240618	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	20	2	0.50	21816305	5466	107.90	3990	4020	3965	5180	2795	3990	3991.27	0.71	0	-6	4060	4025	3985	3950	3910	4042	3967	42	1190	500	2870	5	1	8404800	337	23.31	0.43	12	0.07	172.00	9366.00	5420	20230822	-26.01	3925	20240614	2.17	4970	-19.32	20240103	3925	2.17	20240614	5420	-26.01	20230822	3925	2.17	20240614	0.66	N	008470	500	42 억		59561	N	N	0	N	00	N
67	20240618	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	20	2	0.50	20609275	5165	101.95	3990	4020	3965	5180	2795	3990	3990.18	0.71	0	-6	4060	4025	3985	3950	3910	4042	3967	42	1190	500	2870	5	1	8404800	337	23.31	0.43	12	0.06	172.00	9366.00	5420	20230822	-26.01	3925	20240614	2.17	4970	-19.32	20240103	3925	2.17	20240614	5420	-26.01	20230822	3925	2.17	20240614	0.66	N	008470	500	42 억		59561	N	N	0	N	00	N
68	20240618	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-10	5	-0.25	8801040	2201	43.45	3990	4020	3970	5180	2795	3990	3998.66	0.71	0	-5	4060	4025	3985	3950	3910	4042	3967	42	1190	500	2870	5	1	8404800	335	23.14	0.42	12	0.03	172.00	9366.00	5420	20230822	-26.57	3925	20240614	1.40	4970	-19.92	20240103	3925	1.40	20240614	5420	-26.57	20230822	3925	1.40	20240614	0.66	N	008470	500	42 억		59561	N	N	0	N	00	N
69	20240618	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	0	3	0.00	7249460	1811	35.75	3990	4020	3990	5180	2795	3990	4003.01	0.71	0	-5	4060	4025	3985	3950	3910	4042	3967	42	1190	500	2870	5	1	8404800	335	23.20	0.43	12	0.02	172.00	9366.00	5420	20230822	-26.38	3925	20240614	1.66	4970	-19.72	20240103	3925	1.66	20240614	5420	-26.38	20230822	3925	1.66	20240614	0.66	N	008470	500	42 억		59561	N	N	0	N	00	N
70	20240618	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	25	2	0.63	3925125	979	19.32	3990	4020	3990	5180	2795	3990	4009.32	0.71	0	-5	4060	4025	3985	3950	3910	4042	3967	42	1190	500	2870	5	1	8404800	337	23.34	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.92	3925	20240614	2.29	4970	-19.22	20240103	3925	2.29	20240614	5420	-25.92	20230822	3925	2.29	20240614	0.66	N	008470	500	42 억		59561	N	N	0	N	00	N
71	20240618	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	25	2	0.63	3760510	938	18.52	3990	4020	3990	5180	2795	3990	4009.07	0.71	0	-5	4060	4025	3985	3950	3910	4042	3967	42	1190	500	2870	5	1	8404800	337	23.34	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.92	3925	20240614	2.29	4970	-19.22	20240103	3925	2.29	20240614	5420	-25.92	20230822	3925	2.29	20240614	0.66	N	008470	500	42 억		59561	N	N	0	N	00	N
72	20240618	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	25	2	0.63	1186580	297	5.86	3990	4020	3990	5180	2795	3990	3995.22	0.71	0	-5	4060	4025	3985	3950	3910	4042	3967	42	1190	500	2870	5	1	8404800	337	23.34	0.43	12	0.00	172.00	9366.00	5420	20230822	-25.92	3925	20240614	2.29	4970	-19.22	20240103	3925	2.29	20240614	5420	-25.92	20230822	3925	2.29	20240614	0.66	N	008470	500	42 억		59561	N	N	0	N	00	N
73	20240618	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	0	3	0.00	139650	35	0.69	3990	3990	3990	5180	2795	3990	3990.00	0.71	0	-5	4060	4025	3985	3950	3910	4042	3967	42	1190	500	2870	5	1	8404800	335	23.20	0.43	12	0.00	172.00	9366.00	5420	20230822	-26.38	3925	20240614	1.66	4970	-19.72	20240103	3925	1.66	20240614	5420	-26.38	20230822	3925	1.66	20240614	0.66	N	008470	500	42 억		59561	N	N	0	N	00	N
74	20240617	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	5	2	0.13	20186950	5065	88.10	3950	4020	3945	5180	2790	3985	3985.58	0.71	0	-159	4025	4005	3965	3945	3905	4015	3955	42	1195	500	2860	5	1	8404800	335	23.20	0.43	12	0.06	172.00	9366.00	5420	20230822	-26.38	3925	20240614	1.66	4970	-19.72	20240103	3925	1.66	20240614	5420	-26.38	20230822	3925	1.66	20240614	0.66	N	008470	500	42 억		59720	N	N	0	N	00	N
75	20240617	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	15	2	0.38	18977710	4762	82.83	3950	4020	3945	5180	2790	3985	3985.24	0.71	0	-159	4025	4005	3965	3945	3905	4015	3955	42	1195	500	2860	5	1	8404800	336	23.26	0.43	12	0.06	172.00	9366.00	5420	20230822	-26.20	3925	20240614	1.91	4970	-19.52	20240103	3925	1.91	20240614	5420	-26.20	20230822	3925	1.91	20240614	0.66	N	008470	500	42 억		59720	N	N	0	N	00	N
76	20240617	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	25	2	0.63	14965645	3759	65.39	3950	4020	3945	5180	2790	3985	3981.28	0.71	0	-159	4025	4005	3965	3945	3905	4015	3955	42	1195	500	2860	5	1	8404800	337	23.31	0.43	12	0.04	172.00	9366.00	5420	20230822	-26.01	3925	20240614	2.17	4970	-19.32	20240103	3925	2.17	20240614	5420	-26.01	20230822	3925	2.17	20240614	0.66	N	008470	500	42 억		59720	N	N	0	N	00	N
77	20240617	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	25	2	0.63	14965645	3759	65.39	3950	4020	3945	5180	2790	3985	3981.28	0.71	0	-159	4025	4005	3965	3945	3905	4015	3955	42	1195	500	2860	5	1	8404800	337	23.31	0.43	12	0.04	172.00	9366.00	5420	20230822	-26.01	3925	20240614	2.17	4970	-19.32	20240103	3925	2.17	20240614	5420	-26.01	20230822	3925	2.17	20240614	0.66	N	008470	500	42 억		59720	N	N	0	N	00	N
78	20240617	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	25	2	0.63	14937575	3752	65.26	3950	4020	3945	5180	2790	3985	3981.23	0.71	0	-159	4025	4005	3965	3945	3905	4015	3955	42	1195	500	2860	5	1	8404800	337	23.31	0.43	12	0.04	172.00	9366.00	5420	20230822	-26.01	3925	20240614	2.17	4970	-19.32	20240103	3925	2.17	20240614	5420	-26.01	20230822	3925	2.17	20240614	0.66	N	008470	500	42 억		59720	N	N	0	N	00	N
79	20240617	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	25	2	0.63	10828800	2727	47.43	3950	4020	3945	5180	2790	3985	3970.96	0.71	0	-159	4025	4005	3965	3945	3905	4015	3955	42	1195	500	2860	5	1	8404800	337	23.31	0.43	12	0.03	172.00	9366.00	5420	20230822	-26.01	3925	20240614	2.17	4970	-19.32	20240103	3925	2.17	20240614	5420	-26.01	20230822	3925	2.17	20240614	0.66	N	008470	500	42 억		59720	N	N	0	N	00	N
80	20240617	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	30	2	0.75	9101495	2296	39.94	3950	4015	3945	5180	2790	3985	3964.07	0.71	0	-159	4025	4005	3965	3945	3905	4015	3955	42	1195	500	2860	5	1	8404800	337	23.34	0.43	12	0.03	172.00	9366.00	5420	20230822	-25.92	3925	20240614	2.29	4970	-19.22	20240103	3925	2.29	20240614	5420	-25.92	20230822	3925	2.29	20240614	0.66	N	008470	500	42 억		59720	N	N	0	N	00	N
81	20240617	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-35	5	-0.88	849250	215	3.74	3950	3950	3950	5180	2790	3985	3950.00	0.71	0	-73	4025	4005	3965	3945	3905	4015	3955	42	1195	500	2860	5	1	8404800	332	22.97	0.42	12	0.00	172.00	9366.00	5420	20230822	-27.12	3925	20240614	0.64	4970	-20.52	20240103	3925	0.64	20240614	5420	-27.12	20230822	3925	0.64	20240614	0.66	N	008470	500	42 억		59720	N	N	0	N	00	N
82	20240614	160211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3985	35	2	0.89	22776810	5749	22.04	3950	3985	3925	5130	2765	3950	3961.87	0.71	0	-82	4030	3990	3960	3920	3890	3975	3905	42	1180	500	2840	5	1	8404800	335	23.17	0.43	12	0.07	172.00	9366.00	5420	20230822	-26.48	3925	20240614	1.53	4970	-19.82	20240103	3925	1.53	20240614	5420	-26.48	20230822	3925	1.53	20240614	0.66	N	008470	500	42 억		59802	N	N	0	N	00	N
83	20240614	150211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3970	20	2	0.51	18474005	4668	17.90	3950	3985	3925	5130	2765	3950	3957.58	0.71	0	-81	4030	3990	3960	3920	3890	3975	3905	42	1180	500	2840	5	1	8404800	334	23.08	0.42	12	0.06	172.00	9366.00	5420	20230822	-26.75	3925	20240614	1.15	4970	-20.12	20240103	3925	1.15	20240614	5420	-26.75	20230822	3925	1.15	20240614	0.66	N	008470	500	42 억		59802	N	N	0	N	00	N
84	20240614	140211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3975	25	2	0.63	15899430	4019	15.41	3950	3985	3925	5130	2765	3950	3956.07	0.71	0	-81	4030	3990	3960	3920	3890	3975	3905	42	1180	500	2840	5	1	8404800	334	23.11	0.42	12	0.05	172.00	9366.00	5420	20230822	-26.66	3925	20240614	1.27	4970	-20.02	20240103	3925	1.27	20240614	5420	-26.66	20230822	3925	1.27	20240614	0.66	N	008470	500	42 억		59802	N	N	0	N	00	N
85	20240614	130211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	-10	5	-0.25	15371030	3886	14.90	3950	3985	3925	5130	2765	3950	3955.49	0.71	0	-13	4030	3990	3960	3920	3890	3975	3905	42	1180	500	2840	5	1	8404800	331	22.91	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.31	3925	20240614	0.38	4970	-20.72	20240103	3925	0.38	20240614	5420	-27.31	20230822	3925	0.38	20240614	0.66	N	008470	500	42 억		59802	N	N	0	N	00	N
86	20240614	120213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3980	30	2	0.76	11121260	2813	10.79	3950	3985	3925	5130	2765	3950	3953.52	0.71	0	-29	4030	3990	3960	3920	3890	3975	3905	42	1180	500	2840	5	1	8404800	335	23.14	0.42	12	0.03	172.00	9366.00	5420	20230822	-26.57	3925	20240614	1.40	4970	-19.92	20240103	3925	1.40	20240614	5420	-26.57	20230822	3925	1.40	20240614	0.66	N	008470	500	42 억		59802	N	N	0	N	00	N
87	20240614	110222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3985	35	2	0.89	9836190	2489	9.54	3950	3985	3925	5130	2765	3950	3951.86	0.71	0	-29	4030	3990	3960	3920	3890	3975	3905	42	1180	500	2840	5	1	8404800	335	23.17	0.43	12	0.03	172.00	9366.00	5420	20230822	-26.48	3925	20240614	1.53	4970	-19.82	20240103	3925	1.53	20240614	5420	-26.48	20230822	3925	1.53	20240614	0.66	N	008470	500	42 억		59802	N	N	0	N	00	N
88	20240614	100223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3985	35	2	0.89	9748520	2467	9.46	3950	3985	3925	5130	2765	3950	3951.57	0.71	0	-29	4030	3990	3960	3920	3890	3975	3905	42	1180	500	2840	5	1	8404800	335	23.17	0.43	12	0.03	172.00	9366.00	5420	20230822	-26.48	3925	20240614	1.53	4970	-19.82	20240103	3925	1.53	20240614	5420	-26.48	20230822	3925	1.53	20240614	0.66	N	008470	500	42 억		59802	N	N	0	N	00	N
89	20240614	090225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	-10	5	-0.25	2028020	514	1.97	3950	3950	3925	5130	2765	3950	3945.56	0.71	0	-61	4030	3990	3960	3920	3890	3975	3905	42	1180	500	2840	5	1	8404800	331	22.91	0.42	12	0.01	172.00	9366.00	5420	20230822	-27.31	3925	20240614	0.38	4970	-20.72	20240103	3925	0.38	20240614	5420	-27.31	20230822	3925	0.38	20240614	0.66	N	008470	500	42 억		59802	N	N	0	N	00	N
90	20240613	160222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3950	-50	5	-1.25	103222595	26081	470.95	4000	4000	3930	5200	2800	4000	3956.79	0.70	0	1067	4050	4025	4000	3975	3950	4012	3962	42	1200	500	2880	5	1	8404800	332	22.97	0.42	12	0.31	172.00	9366.00	5420	20230822	-27.12	3930	20240613	0.51	4970	-20.52	20240103	3930	0.51	20240613	5420	-27.12	20230822	3930	0.51	20240613	0.66	N	008470	500	42 억		58735	N	N	0	N	00	N
91	20240613	150227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4000	0	3	0.00	94060730	23765	429.13	4000	4000	3930	5200	2800	4000	3956.87	0.70	0	1067	4050	4025	4000	3975	3950	4012	3962	42	1200	500	2880	5	1	8404800	336	23.26	0.43	12	0.28	172.00	9366.00	5420	20230822	-26.20	3930	20240613	1.78	4970	-19.52	20240103	3930	1.78	20240613	5420	-26.20	20230822	3930	1.78	20240613	0.66	N	008470	500	42 억		58735	N	N	0	N	00	N
92	20240613	140223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3995	-5	5	-0.12	91005725	23000	415.31	4000	4000	3930	5200	2800	4000	3955.62	0.70	0	1067	4050	4025	4000	3975	3950	4012	3962	42	1200	500	2880	5	1	8404800	336	23.23	0.43	12	0.27	172.00	9366.00	5420	20230822	-26.29	3930	20240613	1.65	4970	-19.62	20240103	3930	1.65	20240613	5420	-26.29	20230822	3930	1.65	20240613	0.66	N	008470	500	42 억		58735	N	N	0	N	00	N
93	20240613	130223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4000	0	3	0.00	87598440	22148	399.93	4000	4000	3930	5200	2800	4000	3953.90	0.70	0	1067	4050	4025	4000	3975	3950	4012	3962	42	1200	500	2880	5	1	8404800	336	23.26	0.43	12	0.26	172.00	9366.00	5420	20230822	-26.20	3930	20240613	1.78	4970	-19.52	20240103	3930	1.78	20240613	5420	-26.20	20230822	3930	1.78	20240613	0.66	N	008470	500	42 억		58735	N	N	0	N	00	N
94	20240613	120222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	-60	5	-1.50	80170075	20280	366.20	4000	4000	3930	5200	2800	4000	3951.75	0.70	0	1454	4050	4025	4000	3975	3950	4012	3962	42	1200	500	2880	5	1	8404800	331	22.91	0.42	12	0.24	172.00	9366.00	5420	20230822	-27.31	3930	20240613	0.25	4970	-20.72	20240103	3930	0.25	20240613	5420	-27.31	20230822	3930	0.25	20240613	0.66	N	008470	500	42 억		58735	N	N	0	N	00	N
95	20240613	110222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3945	-55	5	-1.38	73837625	18671	337.14	4000	4000	3930	5200	2800	4000	3953.18	0.70	0	1491	4050	4025	4000	3975	3950	4012	3962	42	1200	500	2880	5	1	8404800	332	22.94	0.42	12	0.22	172.00	9366.00	5420	20230822	-27.21	3930	20240613	0.38	4970	-20.62	20240103	3930	0.38	20240613	5420	-27.21	20230822	3930	0.38	20240613	0.66	N	008470	500	42 억		58735	N	N	0	N	00	N
96	20240613	100222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3940	-60	5	-1.50	56425305	14245	257.22	4000	4000	3940	5200	2800	4000	3959.37	0.70	0	506	4050	4025	4000	3975	3950	4012	3962	42	1200	500	2880	5	1	8404800	331	22.91	0.42	12	0.17	172.00	9366.00	5420	20230822	-27.31	3940	20240613	0.00	4970	-20.72	20240103	3940	0.00	20240613	5420	-27.31	20230822	3940	0.00	20240613	0.66	N	008470	500	42 억		58735	N	N	0	N	00	N
97	20240613	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	0	3	0.00	3900000	975	17.61	4000	4000	4000	5200	2800	4000	4000.00	0.70	0	0	4050	4025	4000	3975	3950	4012	3962	42	1200	500	2880	5	1	8404800	336	23.26	0.43	12	0.01	172.00	9366.00	5420	20230822	-26.20	3975	20240612	0.63	4970	-19.52	20240103	3975	0.63	20240612	5420	-26.20	20230822	3975	0.63	20240612	0.66	N	008470	500	42 억		58735	N	N	0	N	00	N
98	20240612	160219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4000	-20	5	-0.50	22134970	5538	26.69	4020	4025	3975	5220	2815	4020	3996.92	0.70	0	-89	4106	4062	4021	3977	3936	4042	3957	42	1200	500	2890	5	1	8404800	336	23.26	0.43	12	0.07	172.00	9366.00	5420	20230822	-26.20	3975	20240612	0.63	4970	-19.52	20240103	3975	0.63	20240612	5420	-26.20	20230822	3975	0.63	20240612	0.66	N	008470	500	42 억		58807	N	N	0	N	00	N
99	20240612	150228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4015	-5	5	-0.12	22006720	5506	26.53	4020	4025	3975	5220	2815	4020	3996.86	0.70	0	-86	4106	4062	4021	3977	3936	4042	3957	42	1200	500	2890	5	1	8404800	337	23.34	0.43	12	0.07	172.00	9366.00	5420	20230822	-25.92	3975	20240612	1.01	4970	-19.22	20240103	3975	1.01	20240612	5420	-25.92	20230822	3975	1.01	20240612	0.66	N	008470	500	42 억		58807	N	N	0	N	00	N
100	20240612	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	10166790	2539	12.23	4020	4025	3985	5220	2815	4020	4004.25	0.70	0	-153	4106	4062	4021	3977	3936	4042	3957	42	1200	500	2890	5	1	8404800	338	23.37	0.43	12	0.03	172.00	9366.00	5420	20230822	-25.83	3980	20240611	1.01	4970	-19.11	20240103	3980	1.01	20240611	5420	-25.83	20230822	3980	1.01	20240611	0.66	N	008470	500	42 억		58807	N	N	0	N	00	N
101	20240612	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	10026090	2504	12.07	4020	4025	3985	5220	2815	4020	4004.03	0.70	0	-153	4106	4062	4021	3977	3936	4042	3957	42	1200	500	2890	5	1	8404800	338	23.37	0.43	12	0.03	172.00	9366.00	5420	20230822	-25.83	3980	20240611	1.01	4970	-19.11	20240103	3980	1.01	20240611	5420	-25.83	20230822	3980	1.01	20240611	0.66	N	008470	500	42 억		58807	N	N	0	N	00	N
102	20240612	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	6469175	1613	7.77	4020	4025	3990	5220	2815	4020	4010.65	0.70	0	-150	4106	4062	4021	3977	3936	4042	3957	42	1200	500	2890	5	1	8404800	338	23.37	0.43	12	0.02	172.00	9366.00	5420	20230822	-25.83	3980	20240611	1.01	4970	-19.11	20240103	3980	1.01	20240611	5420	-25.83	20230822	3980	1.01	20240611	0.66	N	008470	500	42 억		58807	N	N	0	N	00	N
103	20240612	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-30	5	-0.75	6201280	1546	7.45	4020	4025	3990	5220	2815	4020	4011.18	0.70	0	-146	4106	4062	4021	3977	3936	4042	3957	42	1200	500	2890	5	1	8404800	335	23.20	0.43	12	0.02	172.00	9366.00	5420	20230822	-26.38	3980	20240611	0.25	4970	-19.72	20240103	3980	0.25	20240611	5420	-26.38	20230822	3980	0.25	20240611	0.66	N	008470	500	42 억		58807	N	N	0	N	00	N
104	20240612	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	3646510	907	4.37	4020	4025	4015	5220	2815	4020	4020.41	0.70	0	-184	4106	4062	4021	3977	3936	4042	3957	42	1200	500	2890	5	1	8404800	338	23.37	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.83	3980	20240611	1.01	4970	-19.11	20240103	3980	1.01	20240611	5420	-25.83	20230822	3980	1.01	20240611	0.66	N	008470	500	42 억		58807	N	N	0	N	00	N
105	20240612	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-5	5	-0.12	1808975	450	2.17	4020	4020	4015	5220	2815	4020	4019.94	0.70	0	-184	4106	4062	4021	3977	3936	4042	3957	42	1200	500	2890	5	1	8404800	337	23.34	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.92	3980	20240611	0.88	4970	-19.22	20240103	3980	0.88	20240611	5420	-25.92	20230822	3980	0.88	20240611	0.66	N	008470	500	42 억		58807	N	N	0	N	00	N
106	20240610	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-15	5	-0.37	14618945	3574	61.21	4100	4105	4055	5330	2875	4105	4090.50	0.70	0	-205	4131	4117	4101	4087	4071	4125	4095	42	1225	500	2950	5	1	8404800	344	23.78	0.44	12	0.04	172.00	9366.00	5420	20230822	-24.54	4000	20240527	2.25	4970	-17.71	20240103	4000	2.25	20240527	5420	-24.54	20230822	4000	2.25	20240527	0.66	N	008470	500	42 억		58873	N	N	0	N	00	N
107	20240610	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-10	5	-0.24	8738060	2135	36.56	4100	4105	4060	5330	2875	4105	4092.77	0.70	0	-132	4131	4117	4101	4087	4071	4125	4095	42	1225	500	2950	5	1	8404800	344	23.81	0.44	12	0.03	172.00	9366.00	5420	20230822	-24.45	4000	20240527	2.38	4970	-17.61	20240103	4000	2.38	20240527	5420	-24.45	20230822	4000	2.38	20240527	0.66	N	008470	500	42 억		58873	N	N	0	N	00	N
108	20240610	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-15	5	-0.37	8119965	1984	33.98	4100	4105	4060	5330	2875	4105	4092.72	0.70	0	-132	4131	4117	4101	4087	4071	4125	4095	42	1225	500	2950	5	1	8404800	344	23.78	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.54	4000	20240527	2.25	4970	-17.71	20240103	4000	2.25	20240527	5420	-24.54	20230822	4000	2.25	20240527	0.66	N	008470	500	42 억		58873	N	N	0	N	00	N
109	20240610	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-15	5	-0.37	8087225	1976	33.84	4100	4105	4060	5330	2875	4105	4092.73	0.70	0	-132	4131	4117	4101	4087	4071	4125	4095	42	1225	500	2950	5	1	8404800	344	23.78	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.54	4000	20240527	2.25	4970	-17.71	20240103	4000	2.25	20240527	5420	-24.54	20230822	4000	2.25	20240527	0.66	N	008470	500	42 억		58873	N	N	0	N	00	N
110	20240610	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-5	5	-0.12	6839965	1670	28.60	4100	4105	4060	5330	2875	4105	4095.79	0.70	0	-120	4131	4117	4101	4087	4071	4125	4095	42	1225	500	2950	5	1	8404800	345	23.84	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.35	4000	20240527	2.50	4970	-17.51	20240103	4000	2.50	20240527	5420	-24.35	20230822	4000	2.50	20240527	0.66	N	008470	500	42 억		58873	N	N	0	N	00	N
111	20240610	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-5	5	-0.12	4771055	1166	19.97	4100	4105	4060	5330	2875	4105	4091.81	0.70	0	-120	4131	4117	4101	4087	4071	4125	4095	42	1225	500	2950	5	1	8404800	345	23.84	0.44	12	0.01	172.00	9366.00	5420	20230822	-24.35	4000	20240527	2.50	4970	-17.51	20240103	4000	2.50	20240527	5420	-24.35	20230822	4000	2.50	20240527	0.66	N	008470	500	42 억		58873	N	N	0	N	00	N
112	20240610	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-5	5	-0.12	3212355	784	13.43	4100	4105	4075	5330	2875	4105	4097.39	0.70	0	-106	4131	4117	4101	4087	4071	4125	4095	42	1225	500	2950	5	1	8404800	345	23.84	0.44	12	0.01	172.00	9366.00	5420	20230822	-24.35	4000	20240527	2.50	4970	-17.51	20240103	4000	2.50	20240527	5420	-24.35	20230822	4000	2.50	20240527	0.66	N	008470	500	42 억		58873	N	N	0	N	00	N
113	20240610	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-5	5	-0.12	1923200	469	8.03	4100	4105	4100	5330	2875	4105	4100.64	0.70	0	-106	4131	4117	4101	4087	4071	4125	4095	42	1225	500	2950	5	1	8404800	345	23.84	0.44	12	0.01	172.00	9366.00	5420	20230822	-24.35	4000	20240527	2.50	4970	-17.51	20240103	4000	2.50	20240527	5420	-24.35	20230822	4000	2.50	20240527	0.66	N	008470	500	42 억		58873	N	N	0	N	00	N
114	20240607	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-35	5	-0.85	23781795	5800	492.36	4085	4115	4085	5380	2900	4140	4100.31	0.70	0	-84	4200	4170	4135	4105	4070	4185	4120	42	1240	500	2980	5	1	8404800	345	23.87	0.44	12	0.07	172.00	9366.00	5420	20230822	-24.26	4000	20240527	2.62	4970	-17.40	20240103	4000	2.62	20240527	5420	-24.26	20230822	4000	2.62	20240527	0.68	N	008470	500	42 억		58957	N	N	0	N	00	N
115	20240607	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	23051725	5622	477.25	4085	4115	4085	5380	2900	4140	4100.27	0.70	0	-12	4200	4170	4135	4105	4070	4185	4120	42	1240	500	2980	5	1	8404800	345	23.90	0.44	12	0.07	172.00	9366.00	5420	20230822	-24.17	4000	20240527	2.75	4970	-17.30	20240103	4000	2.75	20240527	5420	-24.17	20230822	4000	2.75	20240527	0.68	N	008470	500	42 억		58957	N	N	0	N	00	N
116	20240607	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	19554360	4769	404.84	4085	4115	4085	5380	2900	4140	4100.31	0.70	0	16	4200	4170	4135	4105	4070	4185	4120	42	1240	500	2980	5	1	8404800	345	23.90	0.44	12	0.06	172.00	9366.00	5420	20230822	-24.17	4000	20240527	2.75	4970	-17.30	20240103	4000	2.75	20240527	5420	-24.17	20230822	4000	2.75	20240527	0.68	N	008470	500	42 억		58957	N	N	0	N	00	N
117	20240607	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	19299600	4707	399.58	4085	4115	4085	5380	2900	4140	4100.19	0.70	0	16	4200	4170	4135	4105	4070	4185	4120	42	1240	500	2980	5	1	8404800	345	23.90	0.44	12	0.06	172.00	9366.00	5420	20230822	-24.17	4000	20240527	2.75	4970	-17.30	20240103	4000	2.75	20240527	5420	-24.17	20230822	4000	2.75	20240527	0.68	N	008470	500	42 억		58957	N	N	0	N	00	N
118	20240607	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-40	5	-0.97	15900950	3880	329.37	4085	4115	4085	5380	2900	4140	4098.18	0.70	0	16	4200	4170	4135	4105	4070	4185	4120	42	1240	500	2980	5	1	8404800	345	23.84	0.44	12	0.05	172.00	9366.00	5420	20230822	-24.35	4000	20240527	2.50	4970	-17.51	20240103	4000	2.50	20240527	5420	-24.35	20230822	4000	2.50	20240527	0.68	N	008470	500	42 억		58957	N	N	0	N	00	N
119	20240607	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	7117455	1736	147.37	4085	4115	4085	5380	2900	4140	4099.92	0.70	0	16	4200	4170	4135	4105	4070	4185	4120	42	1240	500	2980	5	1	8404800	345	23.90	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.17	4000	20240527	2.75	4970	-17.30	20240103	4000	2.75	20240527	5420	-24.17	20230822	4000	2.75	20240527	0.68	N	008470	500	42 억		58957	N	N	0	N	00	N
120	20240607	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	2426510	593	50.34	4085	4115	4085	5380	2900	4140	4091.92	0.70	0	16	4200	4170	4135	4105	4070	4185	4120	42	1240	500	2980	5	1	8404800	346	23.92	0.44	12	0.01	172.00	9366.00	5420	20230822	-24.08	4000	20240527	2.88	4970	-17.20	20240103	4000	2.88	20240527	5420	-24.08	20230822	4000	2.88	20240527	0.68	N	008470	500	42 억		58957	N	N	0	N	00	N
121	20240607	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	1625965	398	33.79	4085	4115	4085	5380	2900	4140	4085.34	0.70	0	21	4200	4170	4135	4105	4070	4185	4120	42	1240	500	2980	5	1	8404800	346	23.92	0.44	12	0.00	172.00	9366.00	5420	20230822	-24.08	4000	20240527	2.88	4970	-17.20	20240103	4000	2.88	20240527	5420	-24.08	20230822	4000	2.88	20240527	0.68	N	008470	500	42 억		58957	N	N	0	N	00	N
122	20240605	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	4863025	1178	17.47	4135	4165	4100	5370	2895	4135	4128.20	0.70	0	-49	4225	4180	4145	4100	4065	4162	4082	42	1235	500	2970	5	1	8404800	348	24.07	0.44	12	0.01	172.00	9366.00	5420	20230822	-23.62	4000	20240527	3.50	4970	-16.70	20240103	4000	3.50	20240527	5420	-23.62	20230822	4000	3.50	20240527	0.68	N	008470	500	42 억		58999	N	N	0	N	00	N
123	20240605	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	10	2	0.24	3474370	841	12.47	4135	4165	4100	5370	2895	4135	4131.24	0.70	0	1	4225	4180	4145	4100	4065	4162	4082	42	1235	500	2970	5	1	8404800	348	24.10	0.44	12	0.01	172.00	9366.00	5420	20230822	-23.52	4000	20240527	3.62	4970	-16.60	20240103	4000	3.62	20240527	5420	-23.52	20230822	4000	3.62	20240527	0.68	N	008470	500	42 억		58999	N	N	0	N	00	N
124	20240605	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	10	2	0.24	2529950	613	9.09	4135	4165	4100	5370	2895	4135	4127.16	0.70	0	1	4225	4180	4145	4100	4065	4162	4082	42	1235	500	2970	5	1	8404800	348	24.10	0.44	12	0.01	172.00	9366.00	5420	20230822	-23.52	4000	20240527	3.62	4970	-16.60	20240103	4000	3.62	20240527	5420	-23.52	20230822	4000	3.62	20240527	0.68	N	008470	500	42 억		58999	N	N	0	N	00	N
125	20240605	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	2281500	553	8.20	4135	4165	4100	5370	2895	4135	4125.68	0.70	0	1	4225	4180	4145	4100	4065	4162	4082	42	1235	500	2970	5	1	8404800	348	24.07	0.44	12	0.01	172.00	9366.00	5420	20230822	-23.62	4000	20240527	3.50	4970	-16.70	20240103	4000	3.50	20240527	5420	-23.62	20230822	4000	3.50	20240527	0.68	N	008470	500	42 억		58999	N	N	0	N	00	N
126	20240605	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	10	2	0.24	2132580	517	7.67	4135	4165	4100	5370	2895	4135	4124.91	0.70	0	1	4225	4180	4145	4100	4065	4162	4082	42	1235	500	2970	5	1	8404800	348	24.10	0.44	12	0.01	172.00	9366.00	5420	20230822	-23.52	4000	20240527	3.62	4970	-16.60	20240103	4000	3.62	20240527	5420	-23.52	20230822	4000	3.62	20240527	0.68	N	008470	500	42 억		58999	N	N	0	N	00	N
127	20240605	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	15	2	0.36	2128435	516	7.65	4135	4165	4100	5370	2895	4135	4124.87	0.70	0	1	4225	4180	4145	4100	4065	4162	4082	42	1235	500	2970	5	1	8404800	349	24.13	0.44	12	0.01	172.00	9366.00	5420	20230822	-23.43	4000	20240527	3.75	4970	-16.50	20240103	4000	3.75	20240527	5420	-23.43	20230822	4000	3.75	20240527	0.68	N	008470	500	42 억		58999	N	N	0	N	00	N
128	20240605	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	15	2	0.36	414025	100	1.48	4135	4165	4135	5370	2895	4135	4140.25	0.70	0	1	4225	4180	4145	4100	4065	4162	4082	42	1235	500	2970	5	1	8404800	349	24.13	0.44	12	0.00	172.00	9366.00	5420	20230822	-23.43	4000	20240527	3.75	4970	-16.50	20240103	4000	3.75	20240527	5420	-23.43	20230822	4000	3.75	20240527	0.68	N	008470	500	42 억		58999	N	N	0	N	00	N
129	20240605	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	0	3	0.00	177805	43	0.64	4135	4135	4135	5370	2895	4135	4135.00	0.70	0	-8	4225	4180	4145	4100	4065	4162	4082	42	1235	500	2970	5	1	8404800	348	24.04	0.44	12	0.00	172.00	9366.00	5420	20230822	-23.71	4000	20240527	3.38	4970	-16.80	20240103	4000	3.38	20240527	5420	-23.71	20230822	4000	3.38	20240527	0.68	N	008470	500	42 억		58999	N	N	0	N	00	N
130	20240604	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-40	5	-0.96	28032435	6742	44.29	4165	4190	4110	5420	2925	4175	4157.88	0.70	0	-36	4368	4271	4153	4056	3938	4320	4105	42	1245	500	3000	5	1	8404800	348	24.04	0.44	12	0.08	172.00	9366.00	5420	20230822	-23.71	4000	20240527	3.38	4970	-16.80	20240103	4000	3.38	20240527	5420	-23.71	20230822	4000	3.38	20240527	0.68	N	008470	500	42 억		59025	N	N	0	N	00	N
131	20240604	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-10	5	-0.24	22817115	5491	36.07	4165	4190	4110	5420	2925	4175	4155.37	0.70	0	11	4368	4271	4153	4056	3938	4320	4105	42	1245	500	3000	5	1	8404800	350	24.22	0.44	12	0.07	172.00	9366.00	5420	20230822	-23.15	4000	20240527	4.12	4970	-16.20	20240103	4000	4.12	20240527	5420	-23.15	20230822	4000	4.12	20240527	0.68	N	008470	500	42 억		59025	N	N	0	N	00	N
132	20240604	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	15	2	0.36	17437155	4200	27.59	4165	4190	4110	5420	2925	4175	4151.70	0.70	0	11	4368	4271	4153	4056	3938	4320	4105	42	1245	500	3000	5	1	8404800	352	24.36	0.45	12	0.05	172.00	9366.00	5420	20230822	-22.69	4000	20240527	4.75	4970	-15.69	20240103	4000	4.75	20240527	5420	-22.69	20230822	4000	4.75	20240527	0.68	N	008470	500	42 억		59025	N	N	0	N	00	N
133	20240604	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	0	3	0.00	15095575	3640	23.91	4165	4180	4110	5420	2925	4175	4147.14	0.70	0	11	4368	4271	4153	4056	3938	4320	4105	42	1245	500	3000	5	1	8404800	351	24.27	0.45	12	0.04	172.00	9366.00	5420	20230822	-22.97	4000	20240527	4.38	4970	-16.00	20240103	4000	4.38	20240527	5420	-22.97	20230822	4000	4.38	20240527	0.68	N	008470	500	42 억		59025	N	N	0	N	00	N
134	20240604	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-10	5	-0.24	12663870	3057	20.08	4165	4170	4110	5420	2925	4175	4142.58	0.70	0	11	4368	4271	4153	4056	3938	4320	4105	42	1245	500	3000	5	1	8404800	350	24.22	0.44	12	0.04	172.00	9366.00	5420	20230822	-23.15	4000	20240527	4.12	4970	-16.20	20240103	4000	4.12	20240527	5420	-23.15	20230822	4000	4.12	20240527	0.68	N	008470	500	42 억		59025	N	N	0	N	00	N
135	20240604	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-30	5	-0.72	9983495	2413	15.85	4165	4165	4110	5420	2925	4175	4137.38	0.70	0	11	4368	4271	4153	4056	3938	4320	4105	42	1245	500	3000	5	1	8404800	348	24.10	0.44	12	0.03	172.00	9366.00	5420	20230822	-23.52	4000	20240527	3.62	4970	-16.60	20240103	4000	3.62	20240527	5420	-23.52	20230822	4000	3.62	20240527	0.68	N	008470	500	42 억		59025	N	N	0	N	00	N
136	20240604	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-30	5	-0.72	9424200	2278	14.96	4165	4165	4110	5420	2925	4175	4137.05	0.70	0	11	4368	4271	4153	4056	3938	4320	4105	42	1245	500	3000	5	1	8404800	348	24.10	0.44	12	0.03	172.00	9366.00	5420	20230822	-23.52	4000	20240527	3.62	4970	-16.60	20240103	4000	3.62	20240527	5420	-23.52	20230822	4000	3.62	20240527	0.68	N	008470	500	42 억		59025	N	N	0	N	00	N
137	20240604	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-15	5	-0.36	66565	16	0.11	4165	4165	4160	5420	2925	4175	4160.31	0.70	0	-15	4368	4271	4153	4056	3938	4320	4105	42	1245	500	3000	5	1	8404800	350	24.19	0.44	12	0.00	172.00	9366.00	5420	20230822	-23.25	4000	20240527	4.00	4970	-16.30	20240103	4000	4.00	20240527	5420	-23.25	20230822	4000	4.00	20240527	0.68	N	008470	500	42 억		59025	N	N	0	N	00	N
138	20240603	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	80	2	1.95	63062780	15222	160.11	4080	4250	4035	5320	2870	4095	4142.87	0.70	0	-490	4241	4167	4106	4032	3971	4205	4070	42	1225	500	2940	5	1	8404800	351	24.27	0.45	12	0.18	172.00	9366.00	5420	20230822	-22.97	4000	20240527	4.38	4970	-16.00	20240103	4000	4.38	20240527	5420	-22.97	20230822	4000	4.38	20240527	0.68	N	008470	500	42 억		59136	N	N	0	N	00	N
139	20240603	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	95	2	2.32	59472205	14362	151.07	4080	4250	4035	5320	2870	4095	4140.94	0.70	0	-475	4241	4167	4106	4032	3971	4205	4070	42	1225	500	2940	5	1	8404800	352	24.36	0.45	12	0.17	172.00	9366.00	5420	20230822	-22.69	4000	20240527	4.75	4970	-15.69	20240103	4000	4.75	20240527	5420	-22.69	20230822	4000	4.75	20240527	0.68	N	008470	500	42 억		59136	N	N	0	N	00	N
140	20240603	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	135	2	3.30	54585495	13202	138.87	4080	4250	4035	5320	2870	4095	4134.64	0.70	0	-438	4241	4167	4106	4032	3971	4205	4070	42	1225	500	2940	5	1	8404800	356	24.59	0.45	12	0.16	172.00	9366.00	5420	20230822	-21.96	4000	20240527	5.75	4970	-14.89	20240103	4000	5.75	20240527	5420	-21.96	20230822	4000	5.75	20240527	0.68	N	008470	500	42 억		59136	N	N	0	N	00	N
141	20240603	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	85	2	2.08	50842115	12313	129.52	4080	4250	4035	5320	2870	4095	4129.14	0.70	0	-411	4241	4167	4106	4032	3971	4205	4070	42	1225	500	2940	5	1	8404800	351	24.30	0.45	12	0.15	172.00	9366.00	5420	20230822	-22.88	4000	20240527	4.50	4970	-15.90	20240103	4000	4.50	20240527	5420	-22.88	20230822	4000	4.50	20240527	0.68	N	008470	500	42 억		59136	N	N	0	N	00	N
142	20240603	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	120	2	2.93	46113135	11181	117.61	4080	4250	4035	5320	2870	4095	4124.24	0.70	0	-59	4241	4167	4106	4032	3971	4205	4070	42	1225	500	2940	5	1	8404800	354	24.51	0.45	12	0.13	172.00	9366.00	5420	20230822	-22.23	4000	20240527	5.38	4970	-15.19	20240103	4000	5.38	20240527	5420	-22.23	20230822	4000	5.38	20240527	0.68	N	008470	500	42 억		59136	N	N	0	N	00	N
143	20240603	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	130	2	3.17	40180545	9775	102.82	4080	4250	4035	5320	2870	4095	4110.54	0.70	0	-56	4241	4167	4106	4032	3971	4205	4070	42	1225	500	2940	5	1	8404800	355	24.56	0.45	12	0.12	172.00	9366.00	5420	20230822	-22.05	4000	20240527	5.62	4970	-14.99	20240103	4000	5.62	20240527	5420	-22.05	20230822	4000	5.62	20240527	0.68	N	008470	500	42 억		59136	N	N	0	N	00	N
144	20240603	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	30	2	0.73	29742025	7291	76.69	4080	4135	4035	5320	2870	4095	4079.28	0.70	0	29	4241	4167	4106	4032	3971	4205	4070	42	1225	500	2940	5	1	8404800	347	23.98	0.44	12	0.09	172.00	9366.00	5420	20230822	-23.89	4000	20240527	3.12	4970	-17.00	20240103	4000	3.12	20240527	5420	-23.89	20230822	4000	3.12	20240527	0.68	N	008470	500	42 억		59136	N	N	0	N	00	N
145	20240603	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-15	5	-0.37	224400	55	0.58	4080	4080	4080	5320	2870	4095	4080.00	0.70	0	-8	4241	4167	4106	4032	3971	4205	4070	42	1225	500	2940	5	1	8404800	343	23.72	0.44	12	0.00	172.00	9366.00	5420	20230822	-24.72	4000	20240527	2.00	4970	-17.91	20240103	4000	2.00	20240527	5420	-24.72	20230822	4000	2.00	20240527	0.68	N	008470	500	42 억		59136	N	N	0	N	00	N