KissMeData/033310/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	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-25	5	-0.95	32923215	12590	86.07	2635	2635	2600	3425	1845	2635	2615.03	1.01	0	-3972	2678	2656	2633	2611	2588	2657	2612	202	790	500	1840	5	1	40342231	1053	33.90	0.74	12	0.03	77.00	3540.00	4645	20231128	-43.81	2495	20240419	4.61	3545	-26.38	20240110	2495	4.61	20240419	4645	-43.81	20231128	2495	4.61	20240419	0.21	N	033310	500	201 억		409291	N	N	0	N	00	N
3	20240628	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-20	5	-0.76	29115215	11131	76.09	2635	2635	2600	3425	1845	2635	2615.69	1.01	0	-3935	2678	2656	2633	2611	2588	2657	2612	202	790	500	1840	5	1	40342231	1055	33.96	0.74	12	0.03	77.00	3540.00	4645	20231128	-43.70	2495	20240419	4.81	3545	-26.23	20240110	2495	4.81	20240419	4645	-43.70	20231128	2495	4.81	20240419	0.21	N	033310	500	201 억		409291	N	N	0	N	00	N
4	20240628	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-15	5	-0.57	21802275	8331	56.95	2635	2635	2600	3425	1845	2635	2617.01	1.01	0	-2666	2678	2656	2633	2611	2588	2657	2612	202	790	500	1840	5	1	40342231	1057	34.03	0.74	12	0.02	77.00	3540.00	4645	20231128	-43.60	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.21	N	033310	500	201 억		409291	N	N	0	N	00	N
5	20240628	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-15	5	-0.57	17777475	6791	46.42	2635	2635	2605	3425	1845	2635	2617.80	1.01	0	-2662	2678	2656	2633	2611	2588	2657	2612	202	790	500	1840	5	1	40342231	1057	34.03	0.74	12	0.02	77.00	3540.00	4645	20231128	-43.60	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.21	N	033310	500	201 억		409291	N	N	0	N	00	N
6	20240628	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-15	5	-0.57	14858370	5678	38.82	2635	2635	2605	3425	1845	2635	2616.83	1.01	0	-2602	2678	2656	2633	2611	2588	2657	2612	202	790	500	1840	5	1	40342231	1057	34.03	0.74	12	0.01	77.00	3540.00	4645	20231128	-43.60	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.21	N	033310	500	201 억		409291	N	N	0	N	00	N
7	20240628	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-15	5	-0.57	14680210	5610	38.35	2635	2635	2605	3425	1845	2635	2616.79	1.01	0	-2602	2678	2656	2633	2611	2588	2657	2612	202	790	500	1840	5	1	40342231	1057	34.03	0.74	12	0.01	77.00	3540.00	4645	20231128	-43.60	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.21	N	033310	500	201 억		409291	N	N	0	N	00	N
8	20240628	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-10	5	-0.38	8615040	3294	22.52	2635	2635	2605	3425	1845	2635	2615.37	1.01	0	-394	2678	2656	2633	2611	2588	2657	2612	202	790	500	1840	5	1	40342231	1059	34.09	0.74	12	0.01	77.00	3540.00	4645	20231128	-43.49	2495	20240419	5.21	3545	-25.95	20240110	2495	5.21	20240419	4645	-43.49	20231128	2495	5.21	20240419	0.21	N	033310	500	201 억		409291	N	N	0	N	00	N
9	20240628	090424	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-25	5	-0.95	624560	239	1.63	2635	2635	2610	3425	1845	2635	2613.22	1.01	0	0	2678	2656	2633	2611	2588	2657	2612	202	790	500	1840	5	1	40342231	1053	33.90	0.74	12	0.00	77.00	3540.00	4645	20231128	-43.81	2495	20240419	4.61	3545	-26.38	20240110	2495	4.61	20240419	4645	-43.81	20231128	2495	4.61	20240419	0.21	N	033310	500	201 억		409291	N	N	0	N	00	N
10	20240627	160419	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-5	5	-0.19	38471575	14627	240.06	2635	2655	2610	3430	1850	2640	2630.18	1.01	0	-45	2660	2650	2630	2620	2600	2655	2625	202	790	500	1840	5	1	40342231	1063	34.22	0.74	12	0.04	77.00	3540.00	4645	20231128	-43.27	2495	20240419	5.61	3545	-25.67	20240110	2495	5.61	20240419	4645	-43.27	20231128	2495	5.61	20240419	0.21	N	033310	500	201 억		408634	N	N	0	N	00	N
11	20240627	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	0	3	0.00	32788135	12460	204.50	2635	2655	2610	3430	1850	2640	2631.47	1.01	0	853	2660	2650	2630	2620	2600	2655	2625	202	790	500	1840	5	1	40342231	1065	34.29	0.75	12	0.03	77.00	3540.00	4645	20231128	-43.16	2495	20240419	5.81	3545	-25.53	20240110	2495	5.81	20240419	4645	-43.16	20231128	2495	5.81	20240419	0.21	N	033310	500	201 억		408634	N	N	0	N	00	N
12	20240627	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	5	2	0.19	29390310	11171	183.34	2635	2655	2610	3430	1850	2640	2630.95	1.01	0	836	2660	2650	2630	2620	2600	2655	2625	202	790	500	1840	5	1	40342231	1067	34.35	0.75	12	0.03	77.00	3540.00	4645	20231128	-43.06	2495	20240419	6.01	3545	-25.39	20240110	2495	6.01	20240419	4645	-43.06	20231128	2495	6.01	20240419	0.21	N	033310	500	201 억		408634	N	N	0	N	00	N
13	20240627	130422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	0	3	0.00	24182590	9195	150.91	2635	2655	2615	3430	1850	2640	2629.97	1.01	0	836	2660	2650	2630	2620	2600	2655	2625	202	790	500	1840	5	1	40342231	1065	34.29	0.75	12	0.02	77.00	3540.00	4645	20231128	-43.16	2495	20240419	5.81	3545	-25.53	20240110	2495	5.81	20240419	4645	-43.16	20231128	2495	5.81	20240419	0.21	N	033310	500	201 억		408634	N	N	0	N	00	N
14	20240627	120424	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	10	2	0.38	21174995	8057	132.23	2635	2655	2615	3430	1850	2640	2628.15	1.01	0	1227	2660	2650	2630	2620	2600	2655	2625	202	790	500	1840	5	1	40342231	1069	34.42	0.75	12	0.02	77.00	3540.00	4645	20231128	-42.95	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	4645	-42.95	20231128	2495	6.21	20240419	0.21	N	033310	500	201 억		408634	N	N	0	N	00	N
15	20240627	110423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	10	2	0.38	17043735	6493	106.56	2635	2655	2615	3430	1850	2640	2624.94	1.01	0	1536	2660	2650	2630	2620	2600	2655	2625	202	790	500	1840	5	1	40342231	1069	34.42	0.75	12	0.02	77.00	3540.00	4645	20231128	-42.95	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	4645	-42.95	20231128	2495	6.21	20240419	0.21	N	033310	500	201 억		408634	N	N	0	N	00	N
16	20240627	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	10	2	0.38	3279970	1244	20.42	2635	2650	2620	3430	1850	2640	2636.63	1.01	0	-46	2660	2650	2630	2620	2600	2655	2625	202	790	500	1840	5	1	40342231	1069	34.42	0.75	12	0.00	77.00	3540.00	4645	20231128	-42.95	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	4645	-42.95	20231128	2495	6.21	20240419	0.21	N	033310	500	201 억		408634	N	N	0	N	00	N
17	20240627	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	1.01	0	0	2660	2650	2630	2620	2600	2655	2625	202	790	500	1840	5	1	40342231	1065	34.29	0.75	12	0.00	77.00	3540.00	4645	20231128	-43.16	2495	20240419	5.81	3545	-25.53	20240110	2495	5.81	20240419	4645	-43.16	20231128	2495	5.81	20240419	0.21	N	033310	500	201 억		408634	N	N	0	N	00	N
18	20240626	160422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	10	2	0.38	15967285	6088	24.36	2630	2640	2610	3415	1845	2630	2622.75	1.01	0	-381	2673	2651	2618	2596	2563	2662	2607	202	785	500	1840	5	1	40342231	1065	34.29	0.75	12	0.02	77.00	3540.00	4645	20231128	-43.16	2495	20240419	5.81	3545	-25.53	20240110	2495	5.81	20240419	4645	-43.16	20231128	2495	5.81	20240419	0.17	N	033310	500	201 억		408987	N	N	0	N	00	N
19	20240626	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-10	5	-0.38	12704725	4845	19.39	2630	2635	2610	3415	1845	2630	2622.23	1.01	0	-377	2673	2651	2618	2596	2563	2662	2607	202	785	500	1840	5	1	40342231	1057	34.03	0.74	12	0.01	77.00	3540.00	4645	20231128	-43.60	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.17	N	033310	500	201 억		408987	N	N	0	N	00	N
20	20240626	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-5	5	-0.19	10636315	4057	16.23	2630	2635	2610	3415	1845	2630	2621.72	1.01	0	-377	2673	2651	2618	2596	2563	2662	2607	202	785	500	1840	5	1	40342231	1059	34.09	0.74	12	0.01	77.00	3540.00	4645	20231128	-43.49	2495	20240419	5.21	3545	-25.95	20240110	2495	5.21	20240419	4645	-43.49	20231128	2495	5.21	20240419	0.17	N	033310	500	201 억		408987	N	N	0	N	00	N
21	20240626	130424	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-10	5	-0.38	7202705	2748	11.00	2630	2635	2610	3415	1845	2630	2621.07	1.01	0	-377	2673	2651	2618	2596	2563	2662	2607	202	785	500	1840	5	1	40342231	1057	34.03	0.74	12	0.01	77.00	3540.00	4645	20231128	-43.60	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.17	N	033310	500	201 억		408987	N	N	0	N	00	N
22	20240626	120422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-10	5	-0.38	6648075	2536	10.15	2630	2635	2610	3415	1845	2630	2621.48	1.01	0	-377	2673	2651	2618	2596	2563	2662	2607	202	785	500	1840	5	1	40342231	1057	34.03	0.74	12	0.01	77.00	3540.00	4645	20231128	-43.60	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.17	N	033310	500	201 억		408987	N	N	0	N	00	N
23	20240626	110423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-15	5	-0.57	4413295	1682	6.73	2630	2635	2615	3415	1845	2630	2623.84	1.01	0	68	2673	2651	2618	2596	2563	2662	2607	202	785	500	1840	5	1	40342231	1055	33.96	0.74	12	0.00	77.00	3540.00	4645	20231128	-43.70	2495	20240419	4.81	3545	-26.23	20240110	2495	4.81	20240419	4645	-43.70	20231128	2495	4.81	20240419	0.17	N	033310	500	201 억		408987	N	N	0	N	00	N
24	20240626	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	0	3	0.00	2206300	839	3.36	2630	2635	2615	3415	1845	2630	2629.68	1.01	0	34	2673	2651	2618	2596	2563	2662	2607	202	785	500	1840	5	1	40342231	1061	34.16	0.74	12	0.00	77.00	3540.00	4645	20231128	-43.38	2495	20240419	5.41	3545	-25.81	20240110	2495	5.41	20240419	4645	-43.38	20231128	2495	5.41	20240419	0.17	N	033310	500	201 억		408987	N	N	0	N	00	N
25	20240626	090422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	0	3	0.00	55230	21	0.08	2630	2630	2630	3415	1845	2630	2630.00	1.01	0	0	2673	2651	2618	2596	2563	2662	2607	202	785	500	1840	5	1	40342231	1061	34.16	0.74	12	0.00	77.00	3540.00	4645	20231128	-43.38	2495	20240419	5.41	3545	-25.81	20240110	2495	5.41	20240419	4645	-43.38	20231128	2495	5.41	20240419	0.17	N	033310	500	201 억		408987	N	N	0	N	00	N
26	20240625	160421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	45	2	1.74	65431220	24981	63.06	2585	2640	2585	3360	1810	2585	2619.24	1.00	0	6901	2661	2622	2586	2547	2511	2622	2547	202	775	500	1800	5	1	40342231	1061	34.16	0.74	12	0.06	77.00	3540.00	4645	20231128	-43.38	2495	20240419	5.41	3545	-25.81	20240110	2495	5.41	20240419	4645	-43.38	20231128	2495	5.41	20240419	0.15	N	033310	500	201 억		402114	N	N	0	N	00	N
27	20240625	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	45	2	1.74	63414330	24214	61.13	2585	2640	2585	3360	1810	2585	2618.91	1.00	0	6639	2661	2622	2586	2547	2511	2622	2547	202	775	500	1800	5	1	40342231	1061	34.16	0.74	12	0.06	77.00	3540.00	4645	20231128	-43.38	2495	20240419	5.41	3545	-25.81	20240110	2495	5.41	20240419	4645	-43.38	20231128	2495	5.41	20240419	0.15	N	033310	500	201 억		402114	N	N	0	N	00	N
28	20240625	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	40	2	1.55	50319420	19218	48.52	2585	2640	2585	3360	1810	2585	2618.35	1.00	0	3078	2661	2622	2586	2547	2511	2622	2547	202	775	500	1800	5	1	40342231	1059	34.09	0.74	12	0.05	77.00	3540.00	4645	20231128	-43.49	2495	20240419	5.21	3545	-25.95	20240110	2495	5.21	20240419	4645	-43.49	20231128	2495	5.21	20240419	0.15	N	033310	500	201 억		402114	N	N	0	N	00	N
29	20240625	130422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	50	2	1.93	42413600	16206	40.91	2585	2640	2585	3360	1810	2585	2617.15	1.00	0	205	2661	2622	2586	2547	2511	2622	2547	202	775	500	1800	5	1	40342231	1063	34.22	0.74	12	0.04	77.00	3540.00	4645	20231128	-43.27	2495	20240419	5.61	3545	-25.67	20240110	2495	5.61	20240419	4645	-43.27	20231128	2495	5.61	20240419	0.15	N	033310	500	201 억		402114	N	N	0	N	00	N
30	20240625	120423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	50	2	1.93	39162880	14970	37.79	2585	2640	2585	3360	1810	2585	2616.09	1.00	0	-626	2661	2622	2586	2547	2511	2622	2547	202	775	500	1800	5	1	40342231	1063	34.22	0.74	12	0.04	77.00	3540.00	4645	20231128	-43.27	2495	20240419	5.61	3545	-25.67	20240110	2495	5.61	20240419	4645	-43.27	20231128	2495	5.61	20240419	0.15	N	033310	500	201 억		402114	N	N	0	N	00	N
31	20240625	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	50	2	1.93	38514805	14724	37.17	2585	2640	2585	3360	1810	2585	2615.78	1.00	0	-612	2661	2622	2586	2547	2511	2622	2547	202	775	500	1800	5	1	40342231	1063	34.22	0.74	12	0.04	77.00	3540.00	4645	20231128	-43.27	2495	20240419	5.61	3545	-25.67	20240110	2495	5.61	20240419	4645	-43.27	20231128	2495	5.61	20240419	0.15	N	033310	500	201 억		402114	N	N	0	N	00	N
32	20240625	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	35	2	1.35	16507655	6346	16.02	2585	2620	2585	3360	1810	2585	2601.27	1.00	0	-1759	2661	2622	2586	2547	2511	2622	2547	202	775	500	1800	5	1	40342231	1057	34.03	0.74	12	0.02	77.00	3540.00	4645	20231128	-43.60	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.15	N	033310	500	201 억		402114	N	N	0	N	00	N
33	20240625	090422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	0	3	0.00	43945	17	0.04	2585	2585	2585	3360	1810	2585	2585.00	1.00	0	-10	2661	2622	2586	2547	2511	2622	2547	202	775	500	1800	5	1	40342231	1043	33.57	0.73	12	0.00	77.00	3540.00	4645	20231128	-44.35	2495	20240419	3.61	3545	-27.08	20240110	2495	3.61	20240419	4645	-44.35	20231128	2495	3.61	20240419	0.15	N	033310	500	201 억		402114	N	N	0	N	00	N
34	20240624	160420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	0	3	0.00	101982580	39609	77.64	2585	2625	2550	3360	1810	2585	2574.73	0.99	0	665	2668	2626	2578	2536	2488	2602	2512	202	775	500	1800	5	1	40342231	1043	33.57	0.73	12	0.10	77.00	3540.00	4645	20231128	-44.35	2495	20240419	3.61	3545	-27.08	20240110	2495	3.61	20240419	4645	-44.35	20231128	2495	3.61	20240419	0.12	N	033310	500	201 억		400992	N	N	0	N	00	N
35	20240624	150421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	0	3	0.00	96043275	37288	73.09	2585	2625	2550	3360	1810	2585	2575.72	0.99	0	-48	2668	2626	2578	2536	2488	2602	2512	202	775	500	1800	5	1	40342231	1043	33.57	0.73	12	0.09	77.00	3540.00	4645	20231128	-44.35	2495	20240419	3.61	3545	-27.08	20240110	2495	3.61	20240419	4645	-44.35	20231128	2495	3.61	20240419	0.12	N	033310	500	201 억		400992	N	N	0	N	00	N
36	20240624	140421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-25	5	-0.97	77100510	29931	58.67	2585	2625	2555	3360	1810	2585	2575.94	0.99	0	789	2668	2626	2578	2536	2488	2602	2512	202	775	500	1800	5	1	40342231	1033	33.25	0.72	12	0.07	77.00	3540.00	4645	20231128	-44.89	2495	20240419	2.61	3545	-27.79	20240110	2495	2.61	20240419	4645	-44.89	20231128	2495	2.61	20240419	0.12	N	033310	500	201 억		400992	N	N	0	N	00	N
37	20240624	130419	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-15	5	-0.58	54605250	21149	41.46	2585	2625	2565	3360	1810	2585	2581.93	0.99	0	750	2668	2626	2578	2536	2488	2602	2512	202	775	500	1800	5	1	40342231	1037	33.38	0.73	12	0.05	77.00	3540.00	4645	20231128	-44.67	2495	20240419	3.01	3545	-27.50	20240110	2495	3.01	20240419	4645	-44.67	20231128	2495	3.01	20240419	0.12	N	033310	500	201 억		400992	N	N	0	N	00	N
38	20240624	120421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-15	5	-0.58	47142125	18253	35.78	2585	2625	2565	3360	1810	2585	2582.71	0.99	0	764	2668	2626	2578	2536	2488	2602	2512	202	775	500	1800	5	1	40342231	1037	33.38	0.73	12	0.05	77.00	3540.00	4645	20231128	-44.67	2495	20240419	3.01	3545	-27.50	20240110	2495	3.01	20240419	4645	-44.67	20231128	2495	3.01	20240419	0.12	N	033310	500	201 억		400992	N	N	0	N	00	N
39	20240624	110421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-20	5	-0.77	35361235	13670	26.80	2585	2625	2565	3360	1810	2585	2586.78	0.99	0	1003	2668	2626	2578	2536	2488	2602	2512	202	775	500	1800	5	1	40342231	1035	33.31	0.72	12	0.03	77.00	3540.00	4645	20231128	-44.78	2495	20240419	2.81	3545	-27.64	20240110	2495	2.81	20240419	4645	-44.78	20231128	2495	2.81	20240419	0.12	N	033310	500	201 억		400992	N	N	0	N	00	N
40	20240624	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	20	2	0.77	14297975	5514	10.81	2585	2625	2580	3360	1810	2585	2593.03	0.99	0	-38	2668	2626	2578	2536	2488	2602	2512	202	775	500	1800	5	1	40342231	1051	33.83	0.74	12	0.01	77.00	3540.00	4645	20231128	-43.92	2495	20240419	4.41	3545	-26.52	20240110	2495	4.41	20240419	4645	-43.92	20231128	2495	4.41	20240419	0.12	N	033310	500	201 억		400992	N	N	0	N	00	N
41	20240624	090421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	0	3	0.00	51700	20	0.04	2585	2585	2585	3360	1810	2585	2585.00	0.99	0	-20	2668	2626	2578	2536	2488	2602	2512	202	775	500	1800	5	1	40342231	1043	33.57	0.73	12	0.00	77.00	3540.00	4645	20231128	-44.35	2495	20240419	3.61	3545	-27.08	20240110	2495	3.61	20240419	4645	-44.35	20231128	2495	3.61	20240419	0.12	N	033310	500	201 억		400992	N	N	0	N	00	N
42	20240621	160408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-35	5	-1.34	128408570	49914	179.81	2620	2620	2530	3405	1835	2620	2572.60	1.01	0	-4651	2676	2647	2621	2592	2566	2662	2607	202	785	500	1830	5	1	40342231	1043	33.57	0.73	12	0.12	77.00	3540.00	4645	20231128	-44.35	2495	20240419	3.61	3545	-27.08	20240110	2495	3.61	20240419	4645	-44.35	20231128	2495	3.61	20240419	0.11	N	033310	500	201 억		405643	N	N	0	N	00	N
43	20240621	150408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-40	5	-1.53	126785005	49285	177.54	2620	2620	2530	3405	1835	2620	2572.49	1.01	0	-4500	2676	2647	2621	2592	2566	2662	2607	202	785	500	1830	5	1	40342231	1041	33.51	0.73	12	0.12	77.00	3540.00	4645	20231128	-44.46	2495	20240419	3.41	3545	-27.22	20240110	2495	3.41	20240419	4645	-44.46	20231128	2495	3.41	20240419	0.11	N	033310	500	201 억		405643	N	N	0	N	00	N
44	20240621	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-40	5	-1.53	86525075	33623	121.12	2620	2620	2530	3405	1835	2620	2573.39	1.01	0	-1498	2676	2647	2621	2592	2566	2662	2607	202	785	500	1830	5	1	40342231	1041	33.51	0.73	12	0.08	77.00	3540.00	4645	20231128	-44.46	2495	20240419	3.41	3545	-27.22	20240110	2495	3.41	20240419	4645	-44.46	20231128	2495	3.41	20240419	0.11	N	033310	500	201 억		405643	N	N	0	N	00	N
45	20240621	130408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-40	5	-1.53	78318270	30440	109.65	2620	2620	2530	3405	1835	2620	2572.87	1.01	0	-343	2676	2647	2621	2592	2566	2662	2607	202	785	500	1830	5	1	40342231	1041	33.51	0.73	12	0.08	77.00	3540.00	4645	20231128	-44.46	2495	20240419	3.41	3545	-27.22	20240110	2495	3.41	20240419	4645	-44.46	20231128	2495	3.41	20240419	0.11	N	033310	500	201 억		405643	N	N	0	N	00	N
46	20240621	120410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-40	5	-1.53	76810760	29855	107.55	2620	2620	2530	3405	1835	2620	2572.79	1.01	0	-323	2676	2647	2621	2592	2566	2662	2607	202	785	500	1830	5	1	40342231	1041	33.51	0.73	12	0.07	77.00	3540.00	4645	20231128	-44.46	2495	20240419	3.41	3545	-27.22	20240110	2495	3.41	20240419	4645	-44.46	20231128	2495	3.41	20240419	0.11	N	033310	500	201 억		405643	N	N	0	N	00	N
47	20240621	110409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-40	5	-1.53	68436480	26600	95.82	2620	2620	2530	3405	1835	2620	2572.80	1.01	0	-320	2676	2647	2621	2592	2566	2662	2607	202	785	500	1830	5	1	40342231	1041	33.51	0.73	12	0.07	77.00	3540.00	4645	20231128	-44.46	2495	20240419	3.41	3545	-27.22	20240110	2495	3.41	20240419	4645	-44.46	20231128	2495	3.41	20240419	0.11	N	033310	500	201 억		405643	N	N	0	N	00	N
48	20240621	100407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-35	5	-1.34	57227490	22262	80.19	2620	2620	2530	3405	1835	2620	2570.64	1.01	0	-50	2676	2647	2621	2592	2566	2662	2607	202	785	500	1830	5	1	40342231	1043	33.57	0.73	12	0.06	77.00	3540.00	4645	20231128	-44.35	2495	20240419	3.61	3545	-27.08	20240110	2495	3.61	20240419	4645	-44.35	20231128	2495	3.61	20240419	0.11	N	033310	500	201 억		405643	N	N	0	N	00	N
49	20240621	090410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	0	3	0.00	5240	2	0.01	2620	2620	2620	3405	1835	2620	2620.00	1.01	0	0	2676	2647	2621	2592	2566	2662	2607	202	785	500	1830	5	1	40342231	1057	34.03	0.74	12	0.00	77.00	3540.00	4645	20231128	-43.60	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.11	N	033310	500	201 억		405643	N	N	0	N	00	N
50	20240620	160408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	0	3	0.00	71476495	27288	64.89	2615	2650	2595	3405	1835	2620	2619.34	1.01	0	-2341	2673	2646	2613	2586	2553	2630	2570	202	785	500	1830	5	1	40342231	1057	34.03	0.74	12	0.07	77.00	3540.00	4735	20230614	-44.67	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.09	N	033310	500	201 억		407984	N	N	0	N	00	N
51	20240620	150408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	0	3	0.00	67275090	25679	61.06	2615	2650	2595	3405	1835	2620	2619.85	1.01	0	-2199	2673	2646	2613	2586	2553	2630	2570	202	785	500	1830	5	1	40342231	1057	34.03	0.74	12	0.06	77.00	3540.00	4735	20230614	-44.67	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.09	N	033310	500	201 억		407984	N	N	0	N	00	N
52	20240620	140407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	5	2	0.19	55983990	21361	50.80	2615	2650	2595	3405	1835	2620	2620.85	1.01	0	-2408	2673	2646	2613	2586	2553	2630	2570	202	785	500	1830	5	1	40342231	1059	34.09	0.74	12	0.05	77.00	3540.00	4735	20230614	-44.56	2495	20240419	5.21	3545	-25.95	20240110	2495	5.21	20240419	4645	-43.49	20231128	2495	5.21	20240419	0.09	N	033310	500	201 억		407984	N	N	0	N	00	N
53	20240620	130408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	20	2	0.76	49466735	18882	44.90	2615	2650	2595	3405	1835	2620	2619.78	1.01	0	-1904	2673	2646	2613	2586	2553	2630	2570	202	785	500	1830	5	1	40342231	1065	34.29	0.75	12	0.05	77.00	3540.00	4735	20230614	-44.24	2495	20240419	5.81	3545	-25.53	20240110	2495	5.81	20240419	4645	-43.16	20231128	2495	5.81	20240419	0.09	N	033310	500	201 억		407984	N	N	0	N	00	N
54	20240620	120407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	20	2	0.76	41366055	15815	37.61	2615	2640	2595	3405	1835	2620	2615.62	1.01	0	-1013	2673	2646	2613	2586	2553	2630	2570	202	785	500	1830	5	1	40342231	1065	34.29	0.75	12	0.04	77.00	3540.00	4735	20230614	-44.24	2495	20240419	5.81	3545	-25.53	20240110	2495	5.81	20240419	4645	-43.16	20231128	2495	5.81	20240419	0.09	N	033310	500	201 억		407984	N	N	0	N	00	N
55	20240620	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	5	2	0.19	32281670	12371	29.42	2615	2630	2595	3405	1835	2620	2609.46	1.01	0	-865	2673	2646	2613	2586	2553	2630	2570	202	785	500	1830	5	1	40342231	1059	34.09	0.74	12	0.03	77.00	3540.00	4735	20230614	-44.56	2495	20240419	5.21	3545	-25.95	20240110	2495	5.21	20240419	4645	-43.49	20231128	2495	5.21	20240419	0.09	N	033310	500	201 억		407984	N	N	0	N	00	N
56	20240620	100409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-5	5	-0.19	26011515	9984	23.74	2615	2620	2595	3405	1835	2620	2605.32	1.01	0	-783	2673	2646	2613	2586	2553	2630	2570	202	785	500	1830	5	1	40342231	1055	33.96	0.74	12	0.02	77.00	3540.00	4735	20230614	-44.77	2495	20240419	4.81	3545	-26.23	20240110	2495	4.81	20240419	4645	-43.70	20231128	2495	4.81	20240419	0.09	N	033310	500	201 억		407984	N	N	0	N	00	N
57	20240620	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-5	5	-0.19	15690	6	0.01	2615	2615	2615	3405	1835	2620	2615.00	1.01	0	0	2673	2646	2613	2586	2553	2630	2570	202	785	500	1830	5	1	40342231	1055	33.96	0.74	12	0.00	77.00	3540.00	4735	20230614	-44.77	2495	20240419	4.81	3545	-26.23	20240110	2495	4.81	20240419	4645	-43.70	20231128	2495	4.81	20240419	0.09	N	033310	500	201 억		407984	N	N	0	N	00	N
58	20240619	160406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	0	3	0.00	109457975	42041	193.65	2640	2640	2580	3405	1835	2620	2603.60	1.03	0	-6892	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1057	34.03	0.74	12	0.10	77.00	3540.00	4735	20230614	-44.67	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.09	N	033310	500	201 억		414876	N	N	0	N	00	N
59	20240619	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-25	5	-0.95	98584525	37859	174.39	2640	2640	2580	3405	1835	2620	2603.99	1.03	0	-6098	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1047	33.70	0.73	12	0.09	77.00	3540.00	4735	20230614	-45.20	2495	20240419	4.01	3545	-26.80	20240110	2495	4.01	20240419	4645	-44.13	20231128	2495	4.01	20240419	0.09	N	033310	500	201 억		414876	N	N	0	N	00	N
60	20240619	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-15	5	-0.57	86895170	33358	153.65	2640	2640	2580	3405	1835	2620	2604.93	1.03	0	-6135	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1051	33.83	0.74	12	0.08	77.00	3540.00	4735	20230614	-44.98	2495	20240419	4.41	3545	-26.52	20240110	2495	4.41	20240419	4645	-43.92	20231128	2495	4.41	20240419	0.09	N	033310	500	201 억		414876	N	N	0	N	00	N
61	20240619	130406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-30	5	-1.15	65178370	24977	115.05	2640	2640	2580	3405	1835	2620	2609.54	1.03	0	-3978	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1045	33.64	0.73	12	0.06	77.00	3540.00	4735	20230614	-45.30	2495	20240419	3.81	3545	-26.94	20240110	2495	3.81	20240419	4645	-44.24	20231128	2495	3.81	20240419	0.09	N	033310	500	201 억		414876	N	N	0	N	00	N
62	20240619	120405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-5	5	-0.19	61607745	23606	108.73	2640	2640	2580	3405	1835	2620	2609.83	1.03	0	-3277	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1055	33.96	0.74	12	0.06	77.00	3540.00	4735	20230614	-44.77	2495	20240419	4.81	3545	-26.23	20240110	2495	4.81	20240419	4645	-43.70	20231128	2495	4.81	20240419	0.09	N	033310	500	201 억		414876	N	N	0	N	00	N
63	20240619	110407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-10	5	-0.38	52868415	20257	93.31	2640	2640	2580	3405	1835	2620	2609.88	1.03	0	-2691	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1053	33.90	0.74	12	0.05	77.00	3540.00	4735	20230614	-44.88	2495	20240419	4.61	3545	-26.38	20240110	2495	4.61	20240419	4645	-43.81	20231128	2495	4.61	20240419	0.09	N	033310	500	201 억		414876	N	N	0	N	00	N
64	20240619	100409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	5	2	0.19	10320455	3925	18.08	2640	2640	2620	3405	1835	2620	2629.42	1.03	0	-422	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1059	34.09	0.74	12	0.01	77.00	3540.00	4735	20230614	-44.56	2495	20240419	5.21	3545	-25.95	20240110	2495	5.21	20240419	4645	-43.49	20231128	2495	5.21	20240419	0.09	N	033310	500	201 억		414876	N	N	0	N	00	N
65	20240619	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	20	2	0.76	2640	1	0.00	2640	2640	2640	3405	1835	2620	2640.00	1.03	0	0	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1065	34.29	0.75	12	0.00	77.00	3540.00	4735	20230614	-44.24	2495	20240419	5.81	3545	-25.53	20240110	2495	5.81	20240419	4645	-43.16	20231128	2495	5.81	20240419	0.09	N	033310	500	201 억		414876	N	N	0	N	00	N
66	20240618	160404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-35	5	-1.32	55479625	20837	70.42	2670	2700	2620	3450	1860	2655	2662.56	1.04	0	-3840	2701	2677	2646	2622	2591	2690	2635	202	795	500	1850	5	1	40342231	1057	34.03	0.74	12	0.05	77.00	3540.00	4735	20230614	-44.67	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4645	-43.60	20231128	2495	5.01	20240419	0.09	N	033310	500	201 억		418716	N	N	0	N	00	N
67	20240618	150402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	5	2	0.19	43998710	16459	55.62	2670	2700	2650	3450	1860	2655	2673.23	1.04	0	-3477	2701	2677	2646	2622	2591	2690	2635	202	795	500	1850	5	1	40342231	1073	34.55	0.75	12	0.04	77.00	3540.00	4735	20230614	-43.82	2495	20240419	6.61	3545	-24.96	20240110	2495	6.61	20240419	4645	-42.73	20231128	2495	6.61	20240419	0.09	N	033310	500	201 억		418716	N	N	0	N	00	N
68	20240618	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	5	2	0.19	38985990	14573	49.25	2670	2700	2650	3450	1860	2655	2675.22	1.04	0	-3191	2701	2677	2646	2622	2591	2690	2635	202	795	500	1850	5	1	40342231	1073	34.55	0.75	12	0.04	77.00	3540.00	4735	20230614	-43.82	2495	20240419	6.61	3545	-24.96	20240110	2495	6.61	20240419	4645	-42.73	20231128	2495	6.61	20240419	0.09	N	033310	500	201 억		418716	N	N	0	N	00	N
69	20240618	130406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	0	3	0.00	36693310	13713	46.34	2670	2700	2650	3450	1860	2655	2675.80	1.04	0	-3191	2701	2677	2646	2622	2591	2690	2635	202	795	500	1850	5	1	40342231	1071	34.48	0.75	12	0.03	77.00	3540.00	4735	20230614	-43.93	2495	20240419	6.41	3545	-25.11	20240110	2495	6.41	20240419	4645	-42.84	20231128	2495	6.41	20240419	0.09	N	033310	500	201 억		418716	N	N	0	N	00	N
70	20240618	120405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	5	2	0.19	33149590	12379	41.84	2670	2700	2650	3450	1860	2655	2677.89	1.04	0	-2845	2701	2677	2646	2622	2591	2690	2635	202	795	500	1850	5	1	40342231	1073	34.55	0.75	12	0.03	77.00	3540.00	4735	20230614	-43.82	2495	20240419	6.61	3545	-24.96	20240110	2495	6.61	20240419	4645	-42.73	20231128	2495	6.61	20240419	0.09	N	033310	500	201 억		418716	N	N	0	N	00	N
71	20240618	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	25	2	0.94	24301360	9056	30.60	2670	2700	2660	3450	1860	2655	2683.45	1.04	0	-2845	2701	2677	2646	2622	2591	2690	2635	202	795	500	1850	5	1	40342231	1081	34.81	0.76	12	0.02	77.00	3540.00	4735	20230614	-43.40	2495	20240419	7.41	3545	-24.40	20240110	2495	7.41	20240419	4645	-42.30	20231128	2495	7.41	20240419	0.09	N	033310	500	201 억		418716	N	N	0	N	00	N
72	20240618	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	25	2	0.94	20870685	7776	26.28	2670	2700	2660	3450	1860	2655	2683.99	1.04	0	-2845	2701	2677	2646	2622	2591	2690	2635	202	795	500	1850	5	1	40342231	1081	34.81	0.76	12	0.02	77.00	3540.00	4735	20230614	-43.40	2495	20240419	7.41	3545	-24.40	20240110	2495	7.41	20240419	4645	-42.30	20231128	2495	7.41	20240419	0.09	N	033310	500	201 억		418716	N	N	0	N	00	N
73	20240618	090408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	15	2	0.56	955860	358	1.21	2670	2670	2670	3450	1860	2655	2670.00	1.04	0	-36	2701	2677	2646	2622	2591	2690	2635	202	795	500	1850	5	1	40342231	1077	34.68	0.75	12	0.00	77.00	3540.00	4735	20230614	-43.61	2495	20240419	7.01	3545	-24.68	20240110	2495	7.01	20240419	4645	-42.52	20231128	2495	7.01	20240419	0.09	N	033310	500	201 억		418716	N	N	0	N	00	N
74	20240617	160402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	35	2	1.34	75431365	28510	37.22	2645	2670	2615	3405	1835	2620	2645.79	1.04	0	1061	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1071	34.48	0.75	12	0.07	77.00	3540.00	4735	20230614	-43.93	2495	20240419	6.41	3545	-25.11	20240110	2495	6.41	20240419	4645	-42.84	20231128	2495	6.41	20240419	0.09	N	033310	500	201 억		417655	N	N	0	N	00	N
75	20240617	150406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	30	2	1.15	74612655	28201	36.82	2645	2670	2615	3405	1835	2620	2645.75	1.04	0	1049	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1069	34.42	0.75	12	0.07	77.00	3540.00	4735	20230614	-44.03	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	4645	-42.95	20231128	2495	6.21	20240419	0.09	N	033310	500	201 억		417655	N	N	0	N	00	N
76	20240617	140400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	30	2	1.15	66220525	25033	32.68	2645	2670	2615	3405	1835	2620	2645.33	1.04	0	693	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1069	34.42	0.75	12	0.06	77.00	3540.00	4735	20230614	-44.03	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	4645	-42.95	20231128	2495	6.21	20240419	0.09	N	033310	500	201 억		417655	N	N	0	N	00	N
77	20240617	130400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	25	2	0.95	57217845	21634	28.24	2645	2670	2615	3405	1835	2620	2644.81	1.04	0	-440	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1067	34.35	0.75	12	0.05	77.00	3540.00	4735	20230614	-44.14	2495	20240419	6.01	3545	-25.39	20240110	2495	6.01	20240419	4645	-43.06	20231128	2495	6.01	20240419	0.09	N	033310	500	201 억		417655	N	N	0	N	00	N
78	20240617	120401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	30	2	1.15	53532465	20239	26.42	2645	2670	2615	3405	1835	2620	2645.02	1.04	0	-867	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1069	34.42	0.75	12	0.05	77.00	3540.00	4735	20230614	-44.03	2495	20240419	6.21	3545	-25.25	20240110	2495	6.21	20240419	4645	-42.95	20231128	2495	6.21	20240419	0.09	N	033310	500	201 억		417655	N	N	0	N	00	N
79	20240617	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	40	2	1.53	44738430	16934	22.11	2645	2660	2615	3405	1835	2620	2641.93	1.04	0	999	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1073	34.55	0.75	12	0.04	77.00	3540.00	4735	20230614	-43.82	2495	20240419	6.61	3545	-24.96	20240110	2495	6.61	20240419	4645	-42.73	20231128	2495	6.61	20240419	0.09	N	033310	500	201 억		417655	N	N	0	N	00	N
80	20240617	100401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	15	2	0.57	27972260	10623	13.87	2645	2660	2615	3405	1835	2620	2633.18	1.04	0	1666	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1063	34.22	0.74	12	0.03	77.00	3540.00	4735	20230614	-44.35	2495	20240419	5.61	3545	-25.67	20240110	2495	5.61	20240419	4645	-43.27	20231128	2495	5.61	20240419	0.09	N	033310	500	201 억		417655	N	N	0	N	00	N
81	20240617	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	15	2	0.57	549095	208	0.27	2645	2645	2635	3405	1835	2620	2639.88	1.04	0	9	2726	2672	2646	2592	2566	2660	2580	202	785	500	1830	5	1	40342231	1063	34.22	0.74	12	0.00	77.00	3540.00	4735	20230614	-44.35	2495	20240419	5.61	3545	-25.67	20240110	2495	5.61	20240419	4645	-43.27	20231128	2495	5.61	20240419	0.09	N	033310	500	201 억		417655	N	N	0	N	00	N
82	20240614	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-70	5	-2.60	201872330	75997	144.56	2700	2700	2620	3495	1885	2690	2656.32	1.06	0	-10489	2733	2711	2698	2676	2663	2705	2670	202	805	500	1880	5	1	40342231	1057	34.03	0.74	12	0.19	77.00	3540.00	4735	20230614	-44.67	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4735	-44.67	20230614	2495	5.01	20240419	0.09	N	033310	500	201 억		428095	N	N	0	N	00	N
83	20240614	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-70	5	-2.60	186846585	70287	133.70	2700	2700	2620	3495	1885	2690	2658.34	1.06	0	-7632	2733	2711	2698	2676	2663	2705	2670	202	805	500	1880	5	1	40342231	1057	34.03	0.74	12	0.17	77.00	3540.00	4735	20230614	-44.67	2495	20240419	5.01	3545	-26.09	20240110	2495	5.01	20240419	4735	-44.67	20230614	2495	5.01	20240419	0.09	N	033310	500	201 억		428095	N	N	0	N	00	N
84	20240614	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-20	5	-0.74	113542645	42530	80.90	2700	2700	2650	3495	1885	2690	2669.71	1.06	0	-4258	2733	2711	2698	2676	2663	2705	2670	202	805	500	1880	5	1	40342231	1077	34.68	0.75	12	0.11	77.00	3540.00	4735	20230614	-43.61	2495	20240419	7.01	3545	-24.68	20240110	2495	7.01	20240419	4735	-43.61	20230614	2495	7.01	20240419	0.09	N	033310	500	201 억		428095	N	N	0	N	00	N
85	20240614	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	5	2	0.19	78699480	29550	56.21	2700	2700	2650	3495	1885	2690	2663.26	1.06	0	-5668	2733	2711	2698	2676	2663	2705	2670	202	805	500	1880	5	1	40342231	1087	35.00	0.76	12	0.07	77.00	3540.00	4735	20230614	-43.08	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	4735	-43.08	20230614	2495	8.02	20240419	0.09	N	033310	500	201 억		428095	N	N	0	N	00	N
86	20240614	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-20	5	-0.74	68259390	25643	48.78	2700	2700	2650	3495	1885	2690	2661.91	1.06	0	-5267	2733	2711	2698	2676	2663	2705	2670	202	805	500	1880	5	1	40342231	1077	34.68	0.75	12	0.06	77.00	3540.00	4735	20230614	-43.61	2495	20240419	7.01	3545	-24.68	20240110	2495	7.01	20240419	4735	-43.61	20230614	2495	7.01	20240419	0.09	N	033310	500	201 억		428095	N	N	0	N	00	N
87	20240614	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-10	5	-0.37	61691785	23180	44.09	2700	2700	2650	3495	1885	2690	2661.42	1.06	0	-5053	2733	2711	2698	2676	2663	2705	2670	202	805	500	1880	5	1	40342231	1081	34.81	0.76	12	0.06	77.00	3540.00	4735	20230614	-43.40	2495	20240419	7.41	3545	-24.40	20240110	2495	7.41	20240419	4735	-43.40	20230614	2495	7.41	20240419	0.09	N	033310	500	201 억		428095	N	N	0	N	00	N
88	20240614	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-20	5	-0.74	30499605	11454	21.79	2700	2700	2655	3495	1885	2690	2662.79	1.06	0	-3358	2733	2711	2698	2676	2663	2705	2670	202	805	500	1880	5	1	40342231	1077	34.68	0.75	12	0.03	77.00	3540.00	4735	20230614	-43.61	2495	20240419	7.01	3545	-24.68	20240110	2495	7.01	20240419	4735	-43.61	20230614	2495	7.01	20240419	0.09	N	033310	500	201 억		428095	N	N	0	N	00	N
89	20240614	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	5	2	0.19	24255	9	0.02	2700	2700	2690	3495	1885	2690	2695.00	1.06	0	3	2733	2711	2698	2676	2663	2705	2670	202	805	500	1880	5	1	40342231	1087	35.00	0.76	12	0.00	77.00	3540.00	4735	20230614	-43.08	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	4735	-43.08	20230614	2495	8.02	20240419	0.09	N	033310	500	201 억		428095	N	N	0	N	00	N
90	20240613	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-10	5	-0.37	130034840	48153	55.64	2700	2720	2685	3510	1890	2700	2700.45	1.07	0	-1297	2846	2772	2726	2652	2606	2810	2690	202	810	500	1890	5	1	40342231	1085	34.94	0.76	12	0.12	77.00	3540.00	4735	20230614	-43.19	2495	20240419	7.82	3545	-24.12	20240110	2495	7.82	20240419	4735	-43.19	20230614	2495	7.82	20240419	0.09	N	033310	500	201 억		429864	N	N	0	N	00	N
91	20240613	150359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	15	2	0.56	128132675	47446	54.82	2700	2720	2685	3510	1890	2700	2700.60	1.07	0	-1175	2846	2772	2726	2652	2606	2810	2690	202	810	500	1890	5	1	40342231	1095	35.26	0.77	12	0.12	77.00	3540.00	4735	20230614	-42.66	2495	20240419	8.82	3545	-23.41	20240110	2495	8.82	20240419	4735	-42.66	20230614	2495	8.82	20240419	0.09	N	033310	500	201 억		429864	N	N	0	N	00	N
92	20240613	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	5	2	0.19	106446980	39431	45.56	2700	2720	2685	3510	1890	2700	2699.58	1.07	0	2849	2846	2772	2726	2652	2606	2810	2690	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.10	77.00	3540.00	4735	20230614	-42.87	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	4735	-42.87	20230614	2495	8.42	20240419	0.09	N	033310	500	201 억		429864	N	N	0	N	00	N
93	20240613	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	0	3	0.00	104817560	38829	44.87	2700	2720	2685	3510	1890	2700	2699.47	1.07	0	2849	2846	2772	2726	2652	2606	2810	2690	202	810	500	1890	5	1	40342231	1089	35.06	0.76	12	0.10	77.00	3540.00	4735	20230614	-42.98	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	4735	-42.98	20230614	2495	8.22	20240419	0.09	N	033310	500	201 억		429864	N	N	0	N	00	N
94	20240613	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	20	2	0.74	101901250	37749	43.62	2700	2720	2685	3510	1890	2700	2699.44	1.07	0	1904	2846	2772	2726	2652	2606	2810	2690	202	810	500	1890	5	1	40342231	1097	35.32	0.77	12	0.09	77.00	3540.00	4735	20230614	-42.56	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.09	N	033310	500	201 억		429864	N	N	0	N	00	N
95	20240613	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	0	3	0.00	78144250	28967	33.47	2700	2720	2695	3510	1890	2700	2697.70	1.07	0	1136	2846	2772	2726	2652	2606	2810	2690	202	810	500	1890	5	1	40342231	1089	35.06	0.76	12	0.07	77.00	3540.00	4735	20230614	-42.98	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	4735	-42.98	20230614	2495	8.22	20240419	0.09	N	033310	500	201 억		429864	N	N	0	N	00	N
96	20240613	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	10	2	0.37	70565480	26158	30.23	2700	2720	2695	3510	1890	2700	2697.66	1.07	0	612	2846	2772	2726	2652	2606	2810	2690	202	810	500	1890	5	1	40342231	1093	35.19	0.77	12	0.06	77.00	3540.00	4735	20230614	-42.77	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	4735	-42.77	20230614	2495	8.62	20240419	0.09	N	033310	500	201 억		429864	N	N	0	N	00	N
97	20240613	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	0	3	0.00	810365	300	0.35	2700	2705	2700	3510	1890	2700	2701.22	1.07	0	-211	2846	2772	2726	2652	2606	2810	2690	202	810	500	1890	5	1	40342231	1089	35.06	0.76	12	0.00	77.00	3540.00	4735	20230614	-42.98	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	4735	-42.98	20230614	2495	8.22	20240419	0.09	N	033310	500	201 억		429864	N	N	0	N	00	N
98	20240612	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	15	2	0.56	234469005	86248	494.51	2685	2800	2680	3490	1880	2685	2718.59	1.04	0	11589	2758	2721	2703	2666	2648	2712	2657	202	805	500	1870	5	1	40342231	1089	35.06	0.76	12	0.21	77.00	3540.00	4735	20230614	-42.98	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	4735	-42.98	20230614	2495	8.22	20240419	0.09	N	033310	500	201 억		419444	N	N	0	N	00	N
99	20240612	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	35	2	1.30	221845275	81578	467.74	2685	2800	2680	3490	1880	2685	2719.43	1.04	0	10085	2758	2721	2703	2666	2648	2712	2657	202	805	500	1870	5	1	40342231	1097	35.32	0.77	12	0.20	77.00	3540.00	4735	20230614	-42.56	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.09	N	033310	500	201 억		419444	N	N	0	N	00	N
100	20240612	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	25	2	0.93	198263605	72876	417.84	2685	2800	2680	3490	1880	2685	2720.56	1.04	0	11255	2758	2721	2703	2666	2648	2712	2657	202	805	500	1870	5	1	40342231	1093	35.19	0.77	12	0.18	77.00	3540.00	4735	20230614	-42.77	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	4735	-42.77	20230614	2495	8.62	20240419	0.09	N	033310	500	201 억		419444	N	N	0	N	00	N
101	20240612	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	15	2	0.56	183954085	67584	387.50	2685	2800	2680	3490	1880	2685	2721.86	1.04	0	7734	2758	2721	2703	2666	2648	2712	2657	202	805	500	1870	5	1	40342231	1089	35.06	0.76	12	0.17	77.00	3540.00	4735	20230614	-42.98	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	4735	-42.98	20230614	2495	8.22	20240419	0.09	N	033310	500	201 억		419444	N	N	0	N	00	N
102	20240612	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	20	2	0.74	29097260	10736	61.56	2685	2725	2685	3490	1880	2685	2710.25	1.04	0	-818	2758	2721	2703	2666	2648	2712	2657	202	805	500	1870	5	1	40342231	1091	35.13	0.76	12	0.03	77.00	3540.00	4735	20230614	-42.87	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	4735	-42.87	20230614	2495	8.42	20240419	0.09	N	033310	500	201 억		419444	N	N	0	N	00	N
103	20240612	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	35	2	1.30	17714405	6532	37.45	2685	2725	2685	3490	1880	2685	2711.94	1.04	0	-232	2758	2721	2703	2666	2648	2712	2657	202	805	500	1870	5	1	40342231	1097	35.32	0.77	12	0.02	77.00	3540.00	4735	20230614	-42.56	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.09	N	033310	500	201 억		419444	N	N	0	N	00	N
104	20240612	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	25	2	0.93	13707255	5060	29.01	2685	2725	2685	3490	1880	2685	2708.94	1.04	0	-429	2758	2721	2703	2666	2648	2712	2657	202	805	500	1870	5	1	40342231	1093	35.19	0.77	12	0.01	77.00	3540.00	4735	20230614	-42.77	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	4735	-42.77	20230614	2495	8.62	20240419	0.09	N	033310	500	201 억		419444	N	N	0	N	00	N
105	20240612	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	15	2	0.56	1640670	611	3.50	2685	2700	2685	3490	1880	2685	2685.22	1.04	0	0	2758	2721	2703	2666	2648	2712	2657	202	805	500	1870	5	1	40342231	1089	35.06	0.76	12	0.00	77.00	3540.00	4735	20230614	-42.98	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	4735	-42.98	20230614	2495	8.22	20240419	0.09	N	033310	500	201 억		419444	N	N	0	N	00	N
106	20240610	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-20	5	-0.74	53524445	19766	48.05	2700	2725	2680	3535	1905	2720	2708.07	1.03	0	1324	2773	2746	2728	2701	2683	2737	2692	202	815	500	1900	5	1	40342231	1089	35.06	0.76	12	0.05	77.00	3540.00	4735	20230614	-42.98	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	4735	-42.98	20230614	2495	8.22	20240419	0.05	N	033310	500	201 억		416389	N	N	0	N	00	N
107	20240610	150350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-5	5	-0.18	49063595	18115	44.04	2700	2725	2680	3535	1905	2720	2708.45	1.03	0	1356	2773	2746	2728	2701	2683	2737	2692	202	815	500	1900	5	1	40342231	1095	35.26	0.77	12	0.04	77.00	3540.00	4735	20230614	-42.66	2495	20240419	8.82	3545	-23.41	20240110	2495	8.82	20240419	4735	-42.66	20230614	2495	8.82	20240419	0.05	N	033310	500	201 억		416389	N	N	0	N	00	N
108	20240610	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-10	5	-0.37	39841185	14705	35.75	2700	2725	2680	3535	1905	2720	2709.36	1.03	0	1022	2773	2746	2728	2701	2683	2737	2692	202	815	500	1900	5	1	40342231	1093	35.19	0.77	12	0.04	77.00	3540.00	4735	20230614	-42.77	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	4735	-42.77	20230614	2495	8.62	20240419	0.05	N	033310	500	201 억		416389	N	N	0	N	00	N
109	20240610	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-5	5	-0.18	32916145	12151	29.54	2700	2725	2680	3535	1905	2720	2708.92	1.03	0	23	2773	2746	2728	2701	2683	2737	2692	202	815	500	1900	5	1	40342231	1095	35.26	0.77	12	0.03	77.00	3540.00	4735	20230614	-42.66	2495	20240419	8.82	3545	-23.41	20240110	2495	8.82	20240419	4735	-42.66	20230614	2495	8.82	20240419	0.05	N	033310	500	201 억		416389	N	N	0	N	00	N
110	20240610	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-25	5	-0.92	31106175	11484	27.92	2700	2725	2680	3535	1905	2720	2708.65	1.03	0	23	2773	2746	2728	2701	2683	2737	2692	202	815	500	1900	5	1	40342231	1087	35.00	0.76	12	0.03	77.00	3540.00	4735	20230614	-43.08	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	4735	-43.08	20230614	2495	8.02	20240419	0.05	N	033310	500	201 억		416389	N	N	0	N	00	N
111	20240610	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-5	5	-0.18	13991430	5170	12.57	2700	2725	2680	3535	1905	2720	2706.27	1.03	0	23	2773	2746	2728	2701	2683	2737	2692	202	815	500	1900	5	1	40342231	1095	35.26	0.77	12	0.01	77.00	3540.00	4735	20230614	-42.66	2495	20240419	8.82	3545	-23.41	20240110	2495	8.82	20240419	4735	-42.66	20230614	2495	8.82	20240419	0.05	N	033310	500	201 억		416389	N	N	0	N	00	N
112	20240610	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	5	2	0.18	12306875	4549	11.06	2700	2725	2680	3535	1905	2720	2705.40	1.03	0	23	2773	2746	2728	2701	2683	2737	2692	202	815	500	1900	5	1	40342231	1099	35.39	0.77	12	0.01	77.00	3540.00	4735	20230614	-42.45	2495	20240419	9.22	3545	-23.13	20240110	2495	9.22	20240419	4735	-42.45	20230614	2495	9.22	20240419	0.05	N	033310	500	201 억		416389	N	N	0	N	00	N
113	20240610	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-15	5	-0.55	1029200	381	0.93	2700	2705	2700	3535	1905	2720	2701.31	1.03	0	-41	2773	2746	2728	2701	2683	2737	2692	202	815	500	1900	5	1	40342231	1091	35.13	0.76	12	0.00	77.00	3540.00	4735	20230614	-42.87	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	4735	-42.87	20230614	2495	8.42	20240419	0.05	N	033310	500	201 억		416389	N	N	0	N	00	N
114	20240607	160359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-20	5	-0.73	112055755	41017	91.33	2740	2755	2710	3560	1920	2740	2731.94	1.02	0	5494	2793	2766	2713	2686	2633	2780	2700	202	820	500	1910	5	1	40342231	1097	35.32	0.77	12	0.10	77.00	3540.00	4735	20230614	-42.56	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.05	N	033310	500	201 억		410895	N	N	0	N	00	N
115	20240607	150402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	15	2	0.55	99590735	36450	81.16	2740	2755	2710	3560	1920	2740	2732.26	1.02	0	2433	2793	2766	2713	2686	2633	2780	2700	202	820	500	1910	5	1	40342231	1111	35.78	0.78	12	0.09	77.00	3540.00	4735	20230614	-41.82	2495	20240419	10.42	3545	-22.28	20240110	2495	10.42	20240419	4735	-41.82	20230614	2495	10.42	20240419	0.05	N	033310	500	201 억		410895	N	N	0	N	00	N
116	20240607	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-20	5	-0.73	55688925	20439	45.51	2740	2745	2710	3560	1920	2740	2724.64	1.02	0	4017	2793	2766	2713	2686	2633	2780	2700	202	820	500	1910	5	1	40342231	1097	35.32	0.77	12	0.05	77.00	3540.00	4735	20230614	-42.56	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.05	N	033310	500	201 억		410895	N	N	0	N	00	N
117	20240607	130400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	0	3	0.00	35913430	13181	29.35	2740	2745	2715	3560	1920	2740	2724.64	1.02	0	4460	2793	2766	2713	2686	2633	2780	2700	202	820	500	1910	5	1	40342231	1105	35.58	0.77	12	0.03	77.00	3540.00	4735	20230614	-42.13	2495	20240419	9.82	3545	-22.71	20240110	2495	9.82	20240419	4735	-42.13	20230614	2495	9.82	20240419	0.05	N	033310	500	201 억		410895	N	N	0	N	00	N
118	20240607	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-10	5	-0.36	34477425	12655	28.18	2740	2745	2715	3560	1920	2740	2724.41	1.02	0	4460	2793	2766	2713	2686	2633	2780	2700	202	820	500	1910	5	1	40342231	1101	35.45	0.77	12	0.03	77.00	3540.00	4735	20230614	-42.34	2495	20240419	9.42	3545	-22.99	20240110	2495	9.42	20240419	4735	-42.34	20230614	2495	9.42	20240419	0.05	N	033310	500	201 억		410895	N	N	0	N	00	N
119	20240607	110359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-25	5	-0.91	29843745	10957	24.40	2740	2745	2715	3560	1920	2740	2723.71	1.02	0	4543	2793	2766	2713	2686	2633	2780	2700	202	820	500	1910	5	1	40342231	1095	35.26	0.77	12	0.03	77.00	3540.00	4735	20230614	-42.66	2495	20240419	8.82	3545	-23.41	20240110	2495	8.82	20240419	4735	-42.66	20230614	2495	8.82	20240419	0.05	N	033310	500	201 억		410895	N	N	0	N	00	N
120	20240607	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-10	5	-0.36	19937100	7317	16.29	2740	2745	2715	3560	1920	2740	2724.76	1.02	0	5089	2793	2766	2713	2686	2633	2780	2700	202	820	500	1910	5	1	40342231	1101	35.45	0.77	12	0.02	77.00	3540.00	4735	20230614	-42.34	2495	20240419	9.42	3545	-22.99	20240110	2495	9.42	20240419	4735	-42.34	20230614	2495	9.42	20240419	0.05	N	033310	500	201 억		410895	N	N	0	N	00	N
121	20240607	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	0	3	0.00	139740	51	0.11	2740	2740	2740	3560	1920	2740	2740.00	1.02	0	50	2793	2766	2713	2686	2633	2780	2700	202	820	500	1910	5	1	40342231	1105	35.58	0.77	12	0.00	77.00	3540.00	4735	20230614	-42.13	2495	20240419	9.82	3545	-22.71	20240110	2495	9.82	20240419	4735	-42.13	20230614	2495	9.82	20240419	0.05	N	033310	500	201 억		410895	N	N	0	N	00	N
122	20240605	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	20	2	0.74	121391825	44912	139.35	2720	2740	2660	3535	1905	2720	2702.88	1.02	0	-693	2773	2746	2723	2696	2673	2760	2710	202	815	500	1900	5	1	40342231	1105	35.58	0.77	12	0.11	77.00	3540.00	4735	20230614	-42.13	2495	20240419	9.82	3545	-22.71	20240110	2495	9.82	20240419	4735	-42.13	20230614	2495	9.82	20240419	0.06	N	033310	500	201 억		411637	N	N	0	N	00	N
123	20240605	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	10	2	0.37	115128620	42625	132.25	2720	2740	2660	3535	1905	2720	2700.96	1.02	0	-334	2773	2746	2723	2696	2673	2760	2710	202	815	500	1900	5	1	40342231	1101	35.45	0.77	12	0.11	77.00	3540.00	4735	20230614	-42.34	2495	20240419	9.42	3545	-22.99	20240110	2495	9.42	20240419	4735	-42.34	20230614	2495	9.42	20240419	0.06	N	033310	500	201 억		411637	N	N	0	N	00	N
124	20240605	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-5	5	-0.18	102335670	37923	117.66	2720	2725	2660	3535	1905	2720	2698.51	1.02	0	-2147	2773	2746	2723	2696	2673	2760	2710	202	815	500	1900	5	1	40342231	1095	35.26	0.77	12	0.09	77.00	3540.00	4735	20230614	-42.66	2495	20240419	8.82	3545	-23.41	20240110	2495	8.82	20240419	4735	-42.66	20230614	2495	8.82	20240419	0.06	N	033310	500	201 억		411637	N	N	0	N	00	N
125	20240605	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-15	5	-0.55	96631600	35819	111.14	2720	2725	2660	3535	1905	2720	2697.77	1.02	0	-2585	2773	2746	2723	2696	2673	2760	2710	202	815	500	1900	5	1	40342231	1091	35.13	0.76	12	0.09	77.00	3540.00	4735	20230614	-42.87	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	4735	-42.87	20230614	2495	8.42	20240419	0.06	N	033310	500	201 억		411637	N	N	0	N	00	N
126	20240605	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-20	5	-0.74	93982115	34837	108.09	2720	2725	2660	3535	1905	2720	2697.77	1.02	0	-2340	2773	2746	2723	2696	2673	2760	2710	202	815	500	1900	5	1	40342231	1089	35.06	0.76	12	0.09	77.00	3540.00	4735	20230614	-42.98	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	4735	-42.98	20230614	2495	8.22	20240419	0.06	N	033310	500	201 억		411637	N	N	0	N	00	N
127	20240605	110357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-20	5	-0.74	68440750	25380	78.75	2720	2725	2660	3535	1905	2720	2696.64	1.02	0	-2239	2773	2746	2723	2696	2673	2760	2710	202	815	500	1900	5	1	40342231	1089	35.06	0.76	12	0.06	77.00	3540.00	4735	20230614	-42.98	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	4735	-42.98	20230614	2495	8.22	20240419	0.06	N	033310	500	201 억		411637	N	N	0	N	00	N
128	20240605	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	0	3	0.00	18368355	6787	21.06	2720	2725	2700	3535	1905	2720	2706.40	1.02	0	-615	2773	2746	2723	2696	2673	2760	2710	202	815	500	1900	5	1	40342231	1097	35.32	0.77	12	0.02	77.00	3540.00	4735	20230614	-42.56	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.06	N	033310	500	201 억		411637	N	N	0	N	00	N
129	20240605	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	0	3	0.00	130560	48	0.15	2720	2720	2720	3535	1905	2720	2720.00	1.02	0	-7	2773	2746	2723	2696	2673	2760	2710	202	815	500	1900	5	1	40342231	1097	35.32	0.77	12	0.00	77.00	3540.00	4735	20230614	-42.56	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.06	N	033310	500	201 억		411637	N	N	0	N	00	N
130	20240604	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	0	3	0.00	87670270	32223	58.37	2710	2750	2700	3535	1905	2720	2720.74	1.00	0	7597	2790	2755	2715	2680	2640	2772	2697	202	815	500	1900	5	1	40342231	1097	35.32	0.77	12	0.08	77.00	3540.00	4800	20230526	-43.33	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.06	N	033310	500	201 억		404040	N	N	0	N	00	N
131	20240604	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	15	2	0.55	77458395	28448	51.53	2710	2750	2700	3535	1905	2720	2722.81	1.00	0	6167	2790	2755	2715	2680	2640	2772	2697	202	815	500	1900	5	1	40342231	1103	35.52	0.77	12	0.07	77.00	3540.00	4800	20230526	-43.02	2495	20240419	9.62	3545	-22.85	20240110	2495	9.62	20240419	4735	-42.24	20230614	2495	9.62	20240419	0.06	N	033310	500	201 억		404040	N	N	0	N	00	N
132	20240604	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	20	2	0.74	47121990	17295	31.33	2710	2750	2700	3535	1905	2720	2724.60	1.00	0	4326	2790	2755	2715	2680	2640	2772	2697	202	815	500	1900	5	1	40342231	1105	35.58	0.77	12	0.04	77.00	3540.00	4800	20230526	-42.92	2495	20240419	9.82	3545	-22.71	20240110	2495	9.82	20240419	4735	-42.13	20230614	2495	9.82	20240419	0.06	N	033310	500	201 억		404040	N	N	0	N	00	N
133	20240604	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	10	2	0.37	42620195	15648	28.35	2710	2750	2700	3535	1905	2720	2723.68	1.00	0	3480	2790	2755	2715	2680	2640	2772	2697	202	815	500	1900	5	1	40342231	1101	35.45	0.77	12	0.04	77.00	3540.00	4800	20230526	-43.12	2495	20240419	9.42	3545	-22.99	20240110	2495	9.42	20240419	4735	-42.34	20230614	2495	9.42	20240419	0.06	N	033310	500	201 억		404040	N	N	0	N	00	N
134	20240604	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	5	2	0.18	24540495	9036	16.37	2710	2740	2700	3535	1905	2720	2715.86	1.00	0	507	2790	2755	2715	2680	2640	2772	2697	202	815	500	1900	5	1	40342231	1099	35.39	0.77	12	0.02	77.00	3540.00	4800	20230526	-43.23	2495	20240419	9.22	3545	-23.13	20240110	2495	9.22	20240419	4735	-42.45	20230614	2495	9.22	20240419	0.06	N	033310	500	201 억		404040	N	N	0	N	00	N
135	20240604	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	10	2	0.37	22217195	8187	14.83	2710	2735	2700	3535	1905	2720	2713.72	1.00	0	502	2790	2755	2715	2680	2640	2772	2697	202	815	500	1900	5	1	40342231	1101	35.45	0.77	12	0.02	77.00	3540.00	4800	20230526	-43.12	2495	20240419	9.42	3545	-22.99	20240110	2495	9.42	20240419	4735	-42.34	20230614	2495	9.42	20240419	0.06	N	033310	500	201 억		404040	N	N	0	N	00	N
136	20240604	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	10	2	0.37	9366530	3459	6.27	2710	2730	2700	3535	1905	2720	2707.87	1.00	0	-9	2790	2755	2715	2680	2640	2772	2697	202	815	500	1900	5	1	40342231	1101	35.45	0.77	12	0.01	77.00	3540.00	4800	20230526	-43.12	2495	20240419	9.42	3545	-22.99	20240110	2495	9.42	20240419	4735	-42.34	20230614	2495	9.42	20240419	0.06	N	033310	500	201 억		404040	N	N	0	N	00	N
137	20240604	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	0	3	0.00	588080	217	0.39	2710	2720	2710	3535	1905	2720	2710.05	1.00	0	-31	2790	2755	2715	2680	2640	2772	2697	202	815	500	1900	5	1	40342231	1097	35.32	0.77	12	0.00	77.00	3540.00	4800	20230526	-43.33	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.06	N	033310	500	201 억		404040	N	N	0	N	00	N
138	20240603	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	15	2	0.55	148351515	54902	280.43	2685	2750	2675	3515	1895	2705	2702.11	0.94	0	16354	2758	2731	2718	2691	2678	2725	2685	202	810	500	1890	5	1	40342231	1097	35.32	0.77	12	0.14	77.00	3540.00	4930	20230525	-44.83	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.05	N	033310	500	201 억		378137	N	N	0	N	00	N
139	20240603	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	20	2	0.74	146596165	54257	277.13	2685	2750	2675	3515	1895	2705	2701.88	0.94	0	16486	2758	2731	2718	2691	2678	2725	2685	202	810	500	1890	5	1	40342231	1099	35.39	0.77	12	0.13	77.00	3540.00	4930	20230525	-44.73	2495	20240419	9.22	3545	-23.13	20240110	2495	9.22	20240419	4735	-42.45	20230614	2495	9.22	20240419	0.05	N	033310	500	201 억		378137	N	N	0	N	00	N
140	20240603	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	5	2	0.18	129186775	47887	244.60	2685	2735	2675	3515	1895	2705	2697.74	0.94	0	15907	2758	2731	2718	2691	2678	2725	2685	202	810	500	1890	5	1	40342231	1093	35.19	0.77	12	0.12	77.00	3540.00	4930	20230525	-45.03	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	4735	-42.77	20230614	2495	8.62	20240419	0.05	N	033310	500	201 억		378137	N	N	0	N	00	N
141	20240603	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	122849135	45553	232.67	2685	2735	2675	3515	1895	2705	2696.84	0.94	0	15667	2758	2731	2718	2691	2678	2725	2685	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.11	77.00	3540.00	4930	20230525	-45.13	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	4735	-42.87	20230614	2495	8.42	20240419	0.05	N	033310	500	201 억		378137	N	N	0	N	00	N
142	20240603	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	10	2	0.37	116722865	43303	221.18	2685	2720	2675	3515	1895	2705	2695.49	0.94	0	15185	2758	2731	2718	2691	2678	2725	2685	202	810	500	1890	5	1	40342231	1095	35.26	0.77	12	0.11	77.00	3540.00	4930	20230525	-44.93	2495	20240419	8.82	3545	-23.41	20240110	2495	8.82	20240419	4735	-42.66	20230614	2495	8.82	20240419	0.05	N	033310	500	201 억		378137	N	N	0	N	00	N
143	20240603	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-15	5	-0.55	35199630	13104	66.93	2685	2720	2675	3515	1895	2705	2686.17	0.94	0	5790	2758	2731	2718	2691	2678	2725	2685	202	810	500	1890	5	1	40342231	1085	34.94	0.76	12	0.03	77.00	3540.00	4930	20230525	-45.44	2495	20240419	7.82	3545	-24.12	20240110	2495	7.82	20240419	4735	-43.19	20230614	2495	7.82	20240419	0.05	N	033310	500	201 억		378137	N	N	0	N	00	N
144	20240603	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	5	2	0.18	4645335	1717	8.77	2685	2720	2685	3515	1895	2705	2705.50	0.94	0	513	2758	2731	2718	2691	2678	2725	2685	202	810	500	1890	5	1	40342231	1093	35.19	0.77	12	0.00	77.00	3540.00	4930	20230525	-45.03	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	4735	-42.77	20230614	2495	8.62	20240419	0.05	N	033310	500	201 억		378137	N	N	0	N	00	N
145	20240603	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	771610	287	1.47	2685	2705	2685	3515	1895	2705	2688.54	0.94	0	-27	2758	2731	2718	2691	2678	2725	2685	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.00	77.00	3540.00	4930	20230525	-45.13	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	4735	-42.87	20230614	2495	8.42	20240419	0.05	N	033310	500	201 억		378137	N	N	0	N	00	N