KissMeData/140520/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	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	0	3	0.00	14503545	5910	120.83	2460	2465	2440	3195	1725	2460	2454.07	0.21	0	-375	2506	2482	2466	2442	2426	2495	2455	106	735	500	1770	5	1	21109243	519	20.16	0.34	12	0.03	122.00	7191.00	3090	20230629	-20.39	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3090	-20.39	20230629	2315	6.26	20240415	1.28	N	140520	500	105 억		44761	N	N	0	N	00	N
3	20240628	150917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-5	5	-0.20	14447000	5887	120.36	2460	2465	2440	3195	1725	2460	2454.05	0.21	0	-366	2506	2482	2466	2442	2426	2495	2455	106	735	500	1770	5	1	21109243	518	20.12	0.34	12	0.03	122.00	7191.00	3090	20230629	-20.55	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	3090	-20.55	20230629	2315	6.05	20240415	1.28	N	140520	500	105 억		44761	N	N	0	N	00	N
4	20240628	140916	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-5	5	-0.20	11421440	4654	95.15	2460	2465	2440	3195	1725	2460	2454.11	0.21	0	-310	2506	2482	2466	2442	2426	2495	2455	106	735	500	1770	5	1	21109243	518	20.12	0.34	12	0.02	122.00	7191.00	3090	20230629	-20.55	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	3090	-20.55	20230629	2315	6.05	20240415	1.28	N	140520	500	105 억		44761	N	N	0	N	00	N
5	20240628	130915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-10	5	-0.41	11048775	4502	92.05	2460	2465	2440	3195	1725	2460	2454.19	0.21	0	-310	2506	2482	2466	2442	2426	2495	2455	106	735	500	1770	5	1	21109243	517	20.08	0.34	12	0.02	122.00	7191.00	3090	20230629	-20.71	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	3090	-20.71	20230629	2315	5.83	20240415	1.28	N	140520	500	105 억		44761	N	N	0	N	00	N
6	20240628	120914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	0	3	0.00	6723720	2742	56.06	2460	2465	2440	3195	1725	2460	2452.12	0.21	0	-366	2506	2482	2466	2442	2426	2495	2455	106	735	500	1770	5	1	21109243	519	20.16	0.34	12	0.01	122.00	7191.00	3090	20230629	-20.39	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3090	-20.39	20230629	2315	6.26	20240415	1.28	N	140520	500	105 억		44761	N	N	0	N	00	N
7	20240628	110859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	5	2	0.20	4538540	1853	37.89	2460	2465	2440	3195	1725	2460	2449.29	0.21	0	0	2506	2482	2466	2442	2426	2495	2455	106	735	500	1770	5	1	21109243	520	20.20	0.34	12	0.01	122.00	7191.00	3090	20230629	-20.23	2315	20240415	6.48	2750	-10.36	20240102	2315	6.48	20240415	3090	-20.23	20230629	2315	6.48	20240415	1.28	N	140520	500	105 억		44761	N	N	0	N	00	N
8	20240628	100855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-20	5	-0.81	2760165	1130	23.10	2460	2460	2440	3195	1725	2460	2442.62	0.21	0	0	2506	2482	2466	2442	2426	2495	2455	106	735	500	1770	5	1	21109243	515	20.00	0.34	12	0.01	122.00	7191.00	3090	20230629	-21.04	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3090	-21.04	20230629	2315	5.40	20240415	1.28	N	140520	500	105 억		44761	N	N	0	N	00	N
9	20240628	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	0	3	0.00	78720	32	0.65	2460	2460	2460	3195	1725	2460	2460.00	0.21	0	0	2506	2482	2466	2442	2426	2495	2455	106	735	500	1770	5	1	21109243	519	20.16	0.34	12	0.00	122.00	7191.00	3090	20230629	-20.39	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3090	-20.39	20230629	2315	6.26	20240415	1.28	N	140520	500	105 억		44761	N	N	0	N	00	N
10	20240627	160851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	5	2	0.20	12036140	4891	23.63	2455	2490	2450	3190	1720	2455	2460.88	0.21	0	-152	2515	2485	2465	2435	2415	2475	2425	106	735	500	1760	5	1	21109243	519	20.16	0.34	12	0.02	122.00	7191.00	3090	20230629	-20.39	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3090	-20.39	20230629	2315	6.26	20240415	1.28	N	140520	500	105 억		44879	N	N	0	N	00	N
11	20240627	150858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-5	5	-0.20	11393150	4629	22.36	2455	2490	2450	3190	1720	2455	2461.26	0.21	0	-122	2515	2485	2465	2435	2415	2475	2425	106	735	500	1760	5	1	21109243	517	20.08	0.34	12	0.02	122.00	7191.00	3090	20230629	-20.71	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	3090	-20.71	20230629	2315	5.83	20240415	1.28	N	140520	500	105 억		44879	N	N	0	N	00	N
12	20240627	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	5	2	0.20	8662925	3515	16.98	2455	2490	2455	3190	1720	2455	2464.56	0.21	0	-122	2515	2485	2465	2435	2415	2475	2425	106	735	500	1760	5	1	21109243	519	20.16	0.34	12	0.02	122.00	7191.00	3090	20230629	-20.39	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3090	-20.39	20230629	2315	6.26	20240415	1.28	N	140520	500	105 억		44879	N	N	0	N	00	N
13	20240627	130854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	5	2	0.20	8638325	3505	16.93	2455	2490	2455	3190	1720	2455	2464.57	0.21	0	-122	2515	2485	2465	2435	2415	2475	2425	106	735	500	1760	5	1	21109243	519	20.16	0.34	12	0.02	122.00	7191.00	3090	20230629	-20.39	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3090	-20.39	20230629	2315	6.26	20240415	1.28	N	140520	500	105 억		44879	N	N	0	N	00	N
14	20240627	120857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	30	2	1.22	7206370	2924	14.12	2455	2490	2455	3190	1720	2455	2464.56	0.21	0	-122	2515	2485	2465	2435	2415	2475	2425	106	735	500	1760	5	1	21109243	525	20.37	0.35	12	0.01	122.00	7191.00	3090	20230629	-19.58	2315	20240415	7.34	2750	-9.64	20240102	2315	7.34	20240415	3090	-19.58	20230629	2315	7.34	20240415	1.28	N	140520	500	105 억		44879	N	N	0	N	00	N
15	20240627	110856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	10	2	0.41	4693565	1906	9.21	2455	2490	2455	3190	1720	2455	2462.52	0.21	0	-100	2515	2485	2465	2435	2415	2475	2425	106	735	500	1760	5	1	21109243	520	20.20	0.34	12	0.01	122.00	7191.00	3090	20230629	-20.23	2315	20240415	6.48	2750	-10.36	20240102	2315	6.48	20240415	3090	-20.23	20230629	2315	6.48	20240415	1.28	N	140520	500	105 억		44879	N	N	0	N	00	N
16	20240627	100856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	5	2	0.20	3046610	1240	5.99	2455	2460	2455	3190	1720	2455	2456.94	0.21	0	-72	2515	2485	2465	2435	2415	2475	2425	106	735	500	1760	5	1	21109243	519	20.16	0.34	12	0.01	122.00	7191.00	3090	20230629	-20.39	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3090	-20.39	20230629	2315	6.26	20240415	1.28	N	140520	500	105 억		44879	N	N	0	N	00	N
17	20240627	090855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	0	3	0.00	1860890	758	3.66	2455	2455	2455	3190	1720	2455	2455.00	0.21	0	-43	2515	2485	2465	2435	2415	2475	2425	106	735	500	1760	5	1	21109243	518	20.12	0.34	12	0.00	122.00	7191.00	3090	20230629	-20.55	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	3090	-20.55	20230629	2315	6.05	20240415	1.28	N	140520	500	105 억		44879	N	N	0	N	00	N
18	20240626	160852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-40	5	-1.60	50635650	20583	177.96	2490	2495	2445	3240	1750	2495	2460.07	0.20	0	2165	2531	2512	2491	2472	2451	2515	2475	106	745	500	1790	5	1	21109243	518	20.12	0.34	12	0.10	122.00	7191.00	3090	20230629	-20.55	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	3090	-20.55	20230629	2315	6.05	20240415	1.27	N	140520	500	105 억		42714	N	N	0	N	00	N
19	20240626	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-10	5	-0.40	48868255	19864	171.74	2490	2495	2445	3240	1750	2495	2460.14	0.20	0	2351	2531	2512	2491	2472	2451	2515	2475	106	745	500	1790	5	1	21109243	525	20.37	0.35	12	0.09	122.00	7191.00	3090	20230629	-19.58	2315	20240415	7.34	2750	-9.64	20240102	2315	7.34	20240415	3090	-19.58	20230629	2315	7.34	20240415	1.27	N	140520	500	105 억		42714	N	N	0	N	00	N
20	20240626	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-5	5	-0.20	46585230	18940	163.76	2490	2495	2445	3240	1750	2495	2459.62	0.20	0	2351	2531	2512	2491	2472	2451	2515	2475	106	745	500	1790	5	1	21109243	526	20.41	0.35	12	0.09	122.00	7191.00	3090	20230629	-19.42	2315	20240415	7.56	2750	-9.45	20240102	2315	7.56	20240415	3090	-19.42	20230629	2315	7.56	20240415	1.27	N	140520	500	105 억		42714	N	N	0	N	00	N
21	20240626	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-20	5	-0.80	40915980	16658	144.03	2490	2495	2445	3240	1750	2495	2456.24	0.20	0	2554	2531	2512	2491	2472	2451	2515	2475	106	745	500	1790	5	1	21109243	522	20.29	0.34	12	0.08	122.00	7191.00	3090	20230629	-19.90	2315	20240415	6.91	2750	-10.00	20240102	2315	6.91	20240415	3090	-19.90	20230629	2315	6.91	20240415	1.27	N	140520	500	105 억		42714	N	N	0	N	00	N
22	20240626	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-45	5	-1.80	26100485	10611	91.74	2490	2495	2445	3240	1750	2495	2459.76	0.20	0	825	2531	2512	2491	2472	2451	2515	2475	106	745	500	1790	5	1	21109243	517	20.08	0.34	12	0.05	122.00	7191.00	3090	20230629	-20.71	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	3090	-20.71	20230629	2315	5.83	20240415	1.27	N	140520	500	105 억		42714	N	N	0	N	00	N
23	20240626	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-25	5	-1.00	6342845	2564	22.17	2490	2495	2470	3240	1750	2495	2473.81	0.20	0	10	2531	2512	2491	2472	2451	2515	2475	106	745	500	1790	5	1	21109243	521	20.25	0.34	12	0.01	122.00	7191.00	3090	20230629	-20.06	2315	20240415	6.70	2750	-10.18	20240102	2315	6.70	20240415	3090	-20.06	20230629	2315	6.70	20240415	1.27	N	140520	500	105 억		42714	N	N	0	N	00	N
24	20240626	100852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-5	5	-0.20	942550	380	3.29	2490	2495	2475	3240	1750	2495	2480.39	0.20	0	10	2531	2512	2491	2472	2451	2515	2475	106	745	500	1790	5	1	21109243	526	20.41	0.35	12	0.00	122.00	7191.00	3090	20230629	-19.42	2315	20240415	7.56	2750	-9.45	20240102	2315	7.56	20240415	3090	-19.42	20230629	2315	7.56	20240415	1.27	N	140520	500	105 억		42714	N	N	0	N	00	N
25	20240626	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	0	3	0.00	76955	31	0.27	2490	2495	2475	3240	1750	2495	2482.42	0.20	0	-15	2531	2512	2491	2472	2451	2515	2475	106	745	500	1790	5	1	21109243	527	20.45	0.35	12	0.00	122.00	7191.00	3090	20230629	-19.26	2315	20240415	7.78	2750	-9.27	20240102	2315	7.78	20240415	3090	-19.26	20230629	2315	7.78	20240415	1.27	N	140520	500	105 억		42714	N	N	0	N	00	N
26	20240625	160852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	0	3	0.00	28718610	11566	61.39	2495	2510	2470	3240	1750	2495	2483.02	0.20	0	449	2608	2551	2508	2451	2408	2530	2430	106	745	500	1790	5	1	21109243	527	20.45	0.35	12	0.05	122.00	7191.00	3090	20230629	-19.26	2315	20240415	7.78	2750	-9.27	20240102	2315	7.78	20240415	3090	-19.26	20230629	2315	7.78	20240415	1.27	N	140520	500	105 억		42599	N	N	0	N	00	N
27	20240625	150849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	0	3	0.00	26687840	10752	57.07	2495	2510	2470	3240	1750	2495	2482.13	0.20	0	482	2608	2551	2508	2451	2408	2530	2430	106	745	500	1790	5	1	21109243	527	20.45	0.35	12	0.05	122.00	7191.00	3090	20230629	-19.26	2315	20240415	7.78	2750	-9.27	20240102	2315	7.78	20240415	3090	-19.26	20230629	2315	7.78	20240415	1.27	N	140520	500	105 억		42599	N	N	0	N	00	N
28	20240625	140852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-10	5	-0.40	19678425	7921	42.04	2495	2510	2470	3240	1750	2495	2484.34	0.20	0	415	2608	2551	2508	2451	2408	2530	2430	106	745	500	1790	5	1	21109243	525	20.37	0.35	12	0.04	122.00	7191.00	3090	20230629	-19.58	2315	20240415	7.34	2750	-9.64	20240102	2315	7.34	20240415	3090	-19.58	20230629	2315	7.34	20240415	1.27	N	140520	500	105 억		42599	N	N	0	N	00	N
29	20240625	130853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-5	5	-0.20	18202565	7328	38.90	2495	2510	2470	3240	1750	2495	2483.97	0.20	0	494	2608	2551	2508	2451	2408	2530	2430	106	745	500	1790	5	1	21109243	526	20.41	0.35	12	0.03	122.00	7191.00	3090	20230629	-19.42	2315	20240415	7.56	2750	-9.45	20240102	2315	7.56	20240415	3090	-19.42	20230629	2315	7.56	20240415	1.27	N	140520	500	105 억		42599	N	N	0	N	00	N
30	20240625	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	0	3	0.00	14686715	5916	31.40	2495	2510	2470	3240	1750	2495	2482.54	0.20	0	494	2608	2551	2508	2451	2408	2530	2430	106	745	500	1790	5	1	21109243	527	20.45	0.35	12	0.03	122.00	7191.00	3090	20230629	-19.26	2315	20240415	7.78	2750	-9.27	20240102	2315	7.78	20240415	3090	-19.26	20230629	2315	7.78	20240415	1.27	N	140520	500	105 억		42599	N	N	0	N	00	N
31	20240625	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-5	5	-0.20	9333200	3766	19.99	2495	2510	2470	3240	1750	2495	2478.28	0.20	0	609	2608	2551	2508	2451	2408	2530	2430	106	745	500	1790	5	1	21109243	526	20.41	0.35	12	0.02	122.00	7191.00	3090	20230629	-19.42	2315	20240415	7.56	2750	-9.45	20240102	2315	7.56	20240415	3090	-19.42	20230629	2315	7.56	20240415	1.27	N	140520	500	105 억		42599	N	N	0	N	00	N
32	20240625	100852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	10	2	0.40	1137480	455	2.42	2495	2510	2490	3240	1750	2495	2499.96	0.20	0	-6	2608	2551	2508	2451	2408	2530	2430	106	745	500	1790	5	1	21109243	529	20.53	0.35	12	0.00	122.00	7191.00	3090	20230629	-18.93	2315	20240415	8.21	2750	-8.91	20240102	2315	8.21	20240415	3090	-18.93	20230629	2315	8.21	20240415	1.27	N	140520	500	105 억		42599	N	N	0	N	00	N
33	20240625	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	10	2	0.40	259920	104	0.55	2495	2510	2495	3240	1750	2495	2499.23	0.20	0	-6	2608	2551	2508	2451	2408	2530	2430	106	745	500	1790	5	1	21109243	529	20.53	0.35	12	0.00	122.00	7191.00	3090	20230629	-18.93	2315	20240415	8.21	2750	-8.91	20240102	2315	8.21	20240415	3090	-18.93	20230629	2315	8.21	20240415	1.27	N	140520	500	105 억		42599	N	N	0	N	00	N
34	20240624	160849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-50	5	-1.96	46676170	18558	152.68	2540	2565	2465	3305	1785	2545	2515.15	0.20	0	1293	2618	2581	2563	2526	2508	2572	2517	106	760	500	1830	5	1	21109243	527	20.45	0.35	12	0.09	122.00	7191.00	3090	20230629	-19.26	2315	20240415	7.78	2750	-9.27	20240102	2315	7.78	20240415	3090	-19.26	20230629	2315	7.78	20240415	1.27	N	140520	500	105 억		41324	N	N	0	N	00	N
35	20240624	150849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-30	5	-1.18	45805035	18209	149.81	2540	2565	2465	3305	1785	2545	2515.52	0.20	0	1334	2618	2581	2563	2526	2508	2572	2517	106	760	500	1830	5	1	21109243	531	20.61	0.35	12	0.09	122.00	7191.00	3090	20230629	-18.61	2315	20240415	8.64	2750	-8.55	20240102	2315	8.64	20240415	3090	-18.61	20230629	2315	8.64	20240415	1.27	N	140520	500	105 억		41324	N	N	0	N	00	N
36	20240624	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-35	5	-1.38	24518320	9688	79.70	2540	2565	2505	3305	1785	2545	2530.79	0.20	0	1371	2618	2581	2563	2526	2508	2572	2517	106	760	500	1830	5	1	21109243	530	20.57	0.35	12	0.05	122.00	7191.00	3090	20230629	-18.77	2315	20240415	8.42	2750	-8.73	20240102	2315	8.42	20240415	3090	-18.77	20230629	2315	8.42	20240415	1.27	N	140520	500	105 억		41324	N	N	0	N	00	N
37	20240624	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	-25	5	-0.98	19327595	7623	62.71	2540	2565	2505	3305	1785	2545	2535.43	0.20	0	607	2618	2581	2563	2526	2508	2572	2517	106	760	500	1830	5	1	21109243	532	20.66	0.35	12	0.04	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.27	N	140520	500	105 억		41324	N	N	0	N	00	N
38	20240624	120849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	5	2	0.20	15372305	6049	49.77	2540	2565	2520	3305	1785	2545	2541.30	0.20	0	299	2618	2581	2563	2526	2508	2572	2517	106	760	500	1830	5	1	21109243	538	20.90	0.35	12	0.03	122.00	7191.00	3090	20230629	-17.48	2315	20240415	10.15	2750	-7.27	20240102	2315	10.15	20240415	3090	-17.48	20230629	2315	10.15	20240415	1.27	N	140520	500	105 억		41324	N	N	0	N	00	N
39	20240624	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	5	2	0.20	9455540	3709	30.51	2540	2565	2530	3305	1785	2545	2549.35	0.20	0	281	2618	2581	2563	2526	2508	2572	2517	106	760	500	1830	5	1	21109243	538	20.90	0.35	12	0.02	122.00	7191.00	3090	20230629	-17.48	2315	20240415	10.15	2750	-7.27	20240102	2315	10.15	20240415	3090	-17.48	20230629	2315	10.15	20240415	1.27	N	140520	500	105 억		41324	N	N	0	N	00	N
40	20240624	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	20	2	0.79	2738185	1075	8.84	2540	2565	2535	3305	1785	2545	2547.15	0.20	0	297	2618	2581	2563	2526	2508	2572	2517	106	760	500	1830	5	1	21109243	541	21.02	0.36	12	0.01	122.00	7191.00	3090	20230629	-16.99	2315	20240415	10.80	2750	-6.73	20240102	2315	10.80	20240415	3090	-16.99	20230629	2315	10.80	20240415	1.27	N	140520	500	105 억		41324	N	N	0	N	00	N
41	20240624	090850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-5	5	-0.20	703580	277	2.28	2540	2540	2540	3305	1785	2545	2540.00	0.20	0	-31	2618	2581	2563	2526	2508	2572	2517	106	760	500	1830	5	1	21109243	536	20.82	0.35	12	0.00	122.00	7191.00	3090	20230629	-17.80	2315	20240415	9.72	2750	-7.64	20240102	2315	9.72	20240415	3090	-17.80	20230629	2315	9.72	20240415	1.27	N	140520	500	105 억		41324	N	N	0	N	00	N
42	20240621	160821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-40	5	-1.55	31110330	12135	123.57	2585	2600	2545	3360	1810	2585	2563.69	0.20	0	-382	2608	2596	2578	2566	2548	2602	2572	106	775	500	1860	5	1	21109243	537	20.86	0.35	12	0.06	122.00	7191.00	3090	20230629	-17.64	2315	20240415	9.94	2750	-7.45	20240102	2315	9.94	20240415	3090	-17.64	20230629	2315	9.94	20240415	1.27	N	140520	500	105 억		41401	N	N	0	N	00	N
43	20240621	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-30	5	-1.16	26541745	10343	105.33	2585	2600	2550	3360	1810	2585	2566.16	0.20	0	-69	2608	2596	2578	2566	2548	2602	2572	106	775	500	1860	5	1	21109243	539	20.94	0.36	12	0.05	122.00	7191.00	3090	20230629	-17.31	2315	20240415	10.37	2750	-7.09	20240102	2315	10.37	20240415	3090	-17.31	20230629	2315	10.37	20240415	1.27	N	140520	500	105 억		41401	N	N	0	N	00	N
44	20240621	140820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-5	5	-0.19	22895680	8917	90.80	2585	2600	2550	3360	1810	2585	2567.64	0.20	0	-69	2608	2596	2578	2566	2548	2602	2572	106	775	500	1860	5	1	21109243	545	21.15	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.27	N	140520	500	105 억		41401	N	N	0	N	00	N
45	20240621	130821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-30	5	-1.16	22869880	8907	90.70	2585	2600	2550	3360	1810	2585	2567.63	0.20	0	-69	2608	2596	2578	2566	2548	2602	2572	106	775	500	1860	5	1	21109243	539	20.94	0.36	12	0.04	122.00	7191.00	3090	20230629	-17.31	2315	20240415	10.37	2750	-7.09	20240102	2315	10.37	20240415	3090	-17.31	20230629	2315	10.37	20240415	1.27	N	140520	500	105 억		41401	N	N	0	N	00	N
46	20240621	120824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-10	5	-0.39	22710345	8845	90.07	2585	2600	2550	3360	1810	2585	2567.59	0.20	0	-69	2608	2596	2578	2566	2548	2602	2572	106	775	500	1860	5	1	21109243	544	21.11	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.67	2315	20240415	11.23	2750	-6.36	20240102	2315	11.23	20240415	3090	-16.67	20230629	2315	11.23	20240415	1.27	N	140520	500	105 억		41401	N	N	0	N	00	N
47	20240621	110821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-35	5	-1.35	22592535	8799	89.60	2585	2600	2550	3360	1810	2585	2567.63	0.20	0	-69	2608	2596	2578	2566	2548	2602	2572	106	775	500	1860	5	1	21109243	538	20.90	0.35	12	0.04	122.00	7191.00	3090	20230629	-17.48	2315	20240415	10.15	2750	-7.27	20240102	2315	10.15	20240415	3090	-17.48	20230629	2315	10.15	20240415	1.27	N	140520	500	105 억		41401	N	N	0	N	00	N
48	20240621	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	5	2	0.19	7780375	3035	30.91	2585	2590	2550	3360	1810	2585	2563.55	0.20	0	-6	2608	2596	2578	2566	2548	2602	2572	106	775	500	1860	5	1	21109243	547	21.23	0.36	12	0.01	122.00	7191.00	3090	20230629	-16.18	2315	20240415	11.88	2750	-5.82	20240102	2315	11.88	20240415	3090	-16.18	20230629	2315	11.88	20240415	1.27	N	140520	500	105 억		41401	N	N	0	N	00	N
49	20240621	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	0	3	0.00	7755	3	0.03	2585	2585	2585	3360	1810	2585	2585.00	0.20	0	0	2608	2596	2578	2566	2548	2602	2572	106	775	500	1860	5	1	21109243	546	21.19	0.36	12	0.00	122.00	7191.00	3090	20230629	-16.34	2315	20240415	11.66	2750	-6.00	20240102	2315	11.66	20240415	3090	-16.34	20230629	2315	11.66	20240415	1.27	N	140520	500	105 억		41401	N	N	0	N	00	N
50	20240620	160817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	10	2	0.39	25302280	9820	41.07	2575	2590	2560	3345	1805	2575	2576.61	0.20	0	-180	2665	2620	2585	2540	2505	2602	2522	106	770	500	1850	5	1	21109243	546	21.19	0.36	12	0.05	122.00	7191.00	3090	20230629	-16.34	2315	20240415	11.66	2750	-6.00	20240102	2315	11.66	20240415	3090	-16.34	20230629	2315	11.66	20240415	1.26	N	140520	500	105 억		41548	N	N	0	N	00	N
51	20240620	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	10	2	0.39	25217015	9787	40.94	2575	2590	2560	3345	1805	2575	2576.58	0.20	0	-175	2665	2620	2585	2540	2505	2602	2522	106	770	500	1850	5	1	21109243	546	21.19	0.36	12	0.05	122.00	7191.00	3090	20230629	-16.34	2315	20240415	11.66	2750	-6.00	20240102	2315	11.66	20240415	3090	-16.34	20230629	2315	11.66	20240415	1.26	N	140520	500	105 억		41548	N	N	0	N	00	N
52	20240620	140819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	10	2	0.39	22980405	8919	37.31	2575	2590	2560	3345	1805	2575	2576.57	0.20	0	-175	2665	2620	2585	2540	2505	2602	2522	106	770	500	1850	5	1	21109243	546	21.19	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.34	2315	20240415	11.66	2750	-6.00	20240102	2315	11.66	20240415	3090	-16.34	20230629	2315	11.66	20240415	1.26	N	140520	500	105 억		41548	N	N	0	N	00	N
53	20240620	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	10	2	0.39	19612860	7612	31.84	2575	2590	2560	3345	1805	2575	2576.57	0.20	0	-175	2665	2620	2585	2540	2505	2602	2522	106	770	500	1850	5	1	21109243	546	21.19	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.34	2315	20240415	11.66	2750	-6.00	20240102	2315	11.66	20240415	3090	-16.34	20230629	2315	11.66	20240415	1.26	N	140520	500	105 억		41548	N	N	0	N	00	N
54	20240620	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	10	2	0.39	16976435	6586	27.55	2575	2590	2570	3345	1805	2575	2577.65	0.20	0	-242	2665	2620	2585	2540	2505	2602	2522	106	770	500	1850	5	1	21109243	546	21.19	0.36	12	0.03	122.00	7191.00	3090	20230629	-16.34	2315	20240415	11.66	2750	-6.00	20240102	2315	11.66	20240415	3090	-16.34	20230629	2315	11.66	20240415	1.26	N	140520	500	105 억		41548	N	N	0	N	00	N
55	20240620	110820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	15	2	0.58	15315645	5941	24.85	2575	2590	2570	3345	1805	2575	2577.96	0.20	0	-173	2665	2620	2585	2540	2505	2602	2522	106	770	500	1850	5	1	21109243	547	21.23	0.36	12	0.03	122.00	7191.00	3090	20230629	-16.18	2315	20240415	11.88	2750	-5.82	20240102	2315	11.88	20240415	3090	-16.18	20230629	2315	11.88	20240415	1.26	N	140520	500	105 억		41548	N	N	0	N	00	N
56	20240620	100818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-5	5	-0.19	2146335	833	3.48	2575	2585	2570	3345	1805	2575	2576.63	0.20	0	-150	2665	2620	2585	2540	2505	2602	2522	106	770	500	1850	5	1	21109243	543	21.07	0.36	12	0.00	122.00	7191.00	3090	20230629	-16.83	2315	20240415	11.02	2750	-6.55	20240102	2315	11.02	20240415	3090	-16.83	20230629	2315	11.02	20240415	1.26	N	140520	500	105 억		41548	N	N	0	N	00	N
57	20240620	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	0	3	0.00	136475	53	0.22	2575	2575	2575	3345	1805	2575	2575.00	0.20	0	-29	2665	2620	2585	2540	2505	2602	2522	106	770	500	1850	5	1	21109243	544	21.11	0.36	12	0.00	122.00	7191.00	3090	20230629	-16.67	2315	20240415	11.23	2750	-6.36	20240102	2315	11.23	20240415	3090	-16.67	20230629	2315	11.23	20240415	1.26	N	140520	500	105 억		41548	N	N	0	N	00	N
58	20240619	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-40	5	-1.53	60409905	23503	222.90	2590	2630	2550	3395	1835	2615	2570.31	0.20	0	112	2661	2637	2601	2577	2541	2650	2590	106	780	500	1880	5	1	21109243	544	21.11	0.36	12	0.11	122.00	7191.00	3090	20230629	-16.67	2315	20240415	11.23	2750	-6.36	20240102	2315	11.23	20240415	3090	-16.67	20230629	2315	11.23	20240415	1.26	N	140520	500	105 억		41430	N	N	0	N	00	N
59	20240619	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	0	3	0.00	57827925	22503	213.42	2590	2630	2550	3395	1835	2615	2569.79	0.20	0	109	2661	2637	2601	2577	2541	2650	2590	106	780	500	1880	5	1	21109243	552	21.43	0.36	12	0.11	122.00	7191.00	3090	20230629	-15.37	2315	20240415	12.96	2750	-4.91	20240102	2315	12.96	20240415	3090	-15.37	20230629	2315	12.96	20240415	1.26	N	140520	500	105 억		41430	N	N	0	N	00	N
60	20240619	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-35	5	-1.34	53946690	21009	199.25	2590	2630	2550	3395	1835	2615	2567.79	0.20	0	305	2661	2637	2601	2577	2541	2650	2590	106	780	500	1880	5	1	21109243	545	21.15	0.36	12	0.10	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.26	N	140520	500	105 억		41430	N	N	0	N	00	N
61	20240619	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-40	5	-1.53	53900270	20991	199.08	2590	2630	2550	3395	1835	2615	2567.78	0.20	0	305	2661	2637	2601	2577	2541	2650	2590	106	780	500	1880	5	1	21109243	544	21.11	0.36	12	0.10	122.00	7191.00	3090	20230629	-16.67	2315	20240415	11.23	2750	-6.36	20240102	2315	11.23	20240415	3090	-16.67	20230629	2315	11.23	20240415	1.26	N	140520	500	105 억		41430	N	N	0	N	00	N
62	20240619	120813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-35	5	-1.34	43582255	17012	161.34	2590	2630	2550	3395	1835	2615	2561.85	0.20	0	813	2661	2637	2601	2577	2541	2650	2590	106	780	500	1880	5	1	21109243	545	21.15	0.36	12	0.08	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.26	N	140520	500	105 억		41430	N	N	0	N	00	N
63	20240619	110816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-65	5	-2.49	37661545	14696	139.38	2590	2630	2550	3395	1835	2615	2562.71	0.20	0	911	2661	2637	2601	2577	2541	2650	2590	106	780	500	1880	5	1	21109243	538	20.90	0.35	12	0.07	122.00	7191.00	3090	20230629	-17.48	2315	20240415	10.15	2750	-7.27	20240102	2315	10.15	20240415	3090	-17.48	20230629	2315	10.15	20240415	1.26	N	140520	500	105 억		41430	N	N	0	N	00	N
64	20240619	100816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-30	5	-1.15	7037815	2723	25.83	2590	2630	2570	3395	1835	2615	2584.58	0.20	0	338	2661	2637	2601	2577	2541	2650	2590	106	780	500	1880	5	1	21109243	546	21.19	0.36	12	0.01	122.00	7191.00	3090	20230629	-16.34	2315	20240415	11.66	2750	-6.00	20240102	2315	11.66	20240415	3090	-16.34	20230629	2315	11.66	20240415	1.26	N	140520	500	105 억		41430	N	N	0	N	00	N
65	20240619	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	15	2	0.57	721710	278	2.64	2590	2630	2590	3395	1835	2615	2596.08	0.20	0	-53	2661	2637	2601	2577	2541	2650	2590	106	780	500	1880	5	1	21109243	555	21.56	0.37	12	0.00	122.00	7191.00	3090	20230629	-14.89	2315	20240415	13.61	2750	-4.36	20240102	2315	13.61	20240415	3090	-14.89	20230629	2315	13.61	20240415	1.26	N	140520	500	105 억		41430	N	N	0	N	00	N
66	20240618	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	20	2	0.77	27410640	10543	111.11	2570	2625	2565	3370	1820	2595	2599.89	0.20	0	-312	2648	2621	2593	2566	2538	2635	2580	106	775	500	1860	5	1	21109243	552	21.43	0.36	12	0.05	122.00	7191.00	3090	20230629	-15.37	2315	20240415	12.96	2750	-4.91	20240102	2315	12.96	20240415	3090	-15.37	20230629	2315	12.96	20240415	1.26	N	140520	500	105 억		41574	N	N	0	N	00	N
67	20240618	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	0	3	0.00	24564775	9448	99.57	2570	2625	2565	3370	1820	2595	2600.00	0.20	0	-312	2648	2621	2593	2566	2538	2635	2580	106	775	500	1860	5	1	21109243	548	21.27	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.02	2315	20240415	12.10	2750	-5.64	20240102	2315	12.10	20240415	3090	-16.02	20230629	2315	12.10	20240415	1.26	N	140520	500	105 억		41574	N	N	0	N	00	N
68	20240618	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-5	5	-0.19	23480495	9030	95.16	2570	2625	2565	3370	1820	2595	2600.28	0.20	0	-261	2648	2621	2593	2566	2538	2635	2580	106	775	500	1860	5	1	21109243	547	21.23	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.18	2315	20240415	11.88	2750	-5.82	20240102	2315	11.88	20240415	3090	-16.18	20230629	2315	11.88	20240415	1.26	N	140520	500	105 억		41574	N	N	0	N	00	N
69	20240618	130815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-5	5	-0.19	19502225	7495	78.99	2570	2625	2565	3370	1820	2595	2602.03	0.20	0	-345	2648	2621	2593	2566	2538	2635	2580	106	775	500	1860	5	1	21109243	547	21.23	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.18	2315	20240415	11.88	2750	-5.82	20240102	2315	11.88	20240415	3090	-16.18	20230629	2315	11.88	20240415	1.26	N	140520	500	105 억		41574	N	N	0	N	00	N
70	20240618	120813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	5	2	0.19	18206650	6996	73.73	2570	2625	2565	3370	1820	2595	2602.44	0.20	0	-345	2648	2621	2593	2566	2538	2635	2580	106	775	500	1860	5	1	21109243	549	21.31	0.36	12	0.03	122.00	7191.00	3090	20230629	-15.86	2315	20240415	12.31	2750	-5.45	20240102	2315	12.31	20240415	3090	-15.86	20230629	2315	12.31	20240415	1.26	N	140520	500	105 억		41574	N	N	0	N	00	N
71	20240618	110811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	0	3	0.00	15189160	5835	61.49	2570	2625	2565	3370	1820	2595	2603.11	0.20	0	-345	2648	2621	2593	2566	2538	2635	2580	106	775	500	1860	5	1	21109243	548	21.27	0.36	12	0.03	122.00	7191.00	3090	20230629	-16.02	2315	20240415	12.10	2750	-5.64	20240102	2315	12.10	20240415	3090	-16.02	20230629	2315	12.10	20240415	1.26	N	140520	500	105 억		41574	N	N	0	N	00	N
72	20240618	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	5	2	0.19	7003410	2702	28.48	2570	2600	2565	3370	1820	2595	2591.94	0.20	0	-14	2648	2621	2593	2566	2538	2635	2580	106	775	500	1860	5	1	21109243	549	21.31	0.36	12	0.01	122.00	7191.00	3090	20230629	-15.86	2315	20240415	12.31	2750	-5.45	20240102	2315	12.31	20240415	3090	-15.86	20230629	2315	12.31	20240415	1.26	N	140520	500	105 억		41574	N	N	0	N	00	N
73	20240618	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	0	3	0.00	804160	313	3.30	2570	2595	2565	3370	1820	2595	2569.20	0.20	0	-7	2648	2621	2593	2566	2538	2635	2580	106	775	500	1860	5	1	21109243	548	21.27	0.36	12	0.00	122.00	7191.00	3090	20230629	-16.02	2315	20240415	12.10	2750	-5.64	20240102	2315	12.10	20240415	3090	-16.02	20230629	2315	12.10	20240415	1.26	N	140520	500	105 억		41574	N	N	0	N	00	N
74	20240617	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	0	3	0.00	24560490	9489	184.29	2565	2620	2565	3370	1820	2595	2588.31	0.20	0	-494	2645	2620	2600	2575	2555	2610	2565	106	775	500	1860	5	1	21109243	548	21.27	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.02	2315	20240415	12.10	2750	-5.64	20240102	2315	12.10	20240415	3090	-16.02	20230629	2315	12.10	20240415	1.26	N	140520	500	105 억		42221	N	N	0	N	00	N
75	20240617	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-15	5	-0.58	20815680	8035	156.05	2565	2620	2565	3370	1820	2595	2590.63	0.20	0	-491	2645	2620	2600	2575	2555	2610	2565	106	775	500	1860	5	1	21109243	545	21.15	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.26	N	140520	500	105 억		42221	N	N	0	N	00	N
76	20240617	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	0	3	0.00	19551220	7545	146.53	2565	2620	2565	3370	1820	2595	2591.28	0.20	0	-164	2645	2620	2600	2575	2555	2610	2565	106	775	500	1860	5	1	21109243	548	21.27	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.02	2315	20240415	12.10	2750	-5.64	20240102	2315	12.10	20240415	3090	-16.02	20230629	2315	12.10	20240415	1.26	N	140520	500	105 억		42221	N	N	0	N	00	N
77	20240617	130802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-5	5	-0.19	19328060	7459	144.86	2565	2620	2565	3370	1820	2595	2591.24	0.20	0	-164	2645	2620	2600	2575	2555	2610	2565	106	775	500	1860	5	1	21109243	547	21.23	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.18	2315	20240415	11.88	2750	-5.82	20240102	2315	11.88	20240415	3090	-16.18	20230629	2315	11.88	20240415	1.26	N	140520	500	105 억		42221	N	N	0	N	00	N
78	20240617	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	5	2	0.19	19317680	7455	144.79	2565	2620	2565	3370	1820	2595	2591.24	0.20	0	-163	2645	2620	2600	2575	2555	2610	2565	106	775	500	1860	5	1	21109243	549	21.31	0.36	12	0.04	122.00	7191.00	3090	20230629	-15.86	2315	20240415	12.31	2750	-5.45	20240102	2315	12.31	20240415	3090	-15.86	20230629	2315	12.31	20240415	1.26	N	140520	500	105 억		42221	N	N	0	N	00	N
79	20240617	110757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-15	5	-0.58	18943635	7310	141.97	2565	2620	2565	3370	1820	2595	2591.47	0.20	0	-189	2645	2620	2600	2575	2555	2610	2565	106	775	500	1860	5	1	21109243	545	21.15	0.36	12	0.03	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.26	N	140520	500	105 억		42221	N	N	0	N	00	N
80	20240617	100757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	10	2	0.39	10071730	3887	75.49	2565	2620	2565	3370	1820	2595	2591.13	0.20	0	-2	2645	2620	2600	2575	2555	2610	2565	106	775	500	1860	5	1	21109243	550	21.35	0.36	12	0.02	122.00	7191.00	3090	20230629	-15.70	2315	20240415	12.53	2750	-5.27	20240102	2315	12.53	20240415	3090	-15.70	20230629	2315	12.53	20240415	1.26	N	140520	500	105 억		42221	N	N	0	N	00	N
81	20240617	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	0	3	0.00	320525	124	2.41	2565	2600	2565	3370	1820	2595	2584.88	0.20	0	-21	2645	2620	2600	2575	2555	2610	2565	106	775	500	1860	5	1	21109243	548	21.27	0.36	12	0.00	122.00	7191.00	3090	20230629	-16.02	2315	20240415	12.10	2750	-5.64	20240102	2315	12.10	20240415	3090	-16.02	20230629	2315	12.10	20240415	1.26	N	140520	500	105 억		42221	N	N	0	N	00	N
82	20240614	160653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-15	5	-0.57	13328070	5141	40.64	2610	2625	2580	3390	1830	2610	2592.49	0.20	0	364	2660	2635	2585	2560	2510	2647	2572	106	780	500	1870	5	1	21109243	548	21.27	0.36	12	0.02	122.00	7191.00	3090	20230629	-16.02	2315	20240415	12.10	2750	-5.64	20240102	2315	12.10	20240415	3090	-16.02	20230629	2315	12.10	20240415	1.27	N	140520	500	105 억		41857	N	N	0	N	00	N
83	20240614	150655	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-25	5	-0.96	9898685	3815	30.16	2610	2625	2580	3390	1830	2610	2594.67	0.20	0	306	2660	2635	2585	2560	2510	2647	2572	106	780	500	1870	5	1	21109243	546	21.19	0.36	12	0.02	122.00	7191.00	3090	20230629	-16.34	2315	20240415	11.66	2750	-6.00	20240102	2315	11.66	20240415	3090	-16.34	20230629	2315	11.66	20240415	1.27	N	140520	500	105 억		41857	N	N	0	N	00	N
84	20240614	140654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-10	5	-0.38	7003865	2695	21.31	2610	2625	2580	3390	1830	2610	2598.84	0.20	0	303	2660	2635	2585	2560	2510	2647	2572	106	780	500	1870	5	1	21109243	549	21.31	0.36	12	0.01	122.00	7191.00	3090	20230629	-15.86	2315	20240415	12.31	2750	-5.45	20240102	2315	12.31	20240415	3090	-15.86	20230629	2315	12.31	20240415	1.27	N	140520	500	105 억		41857	N	N	0	N	00	N
85	20240614	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-30	5	-1.15	6714745	2583	20.42	2610	2625	2580	3390	1830	2610	2599.59	0.20	0	304	2660	2635	2585	2560	2510	2647	2572	106	780	500	1870	5	1	21109243	545	21.15	0.36	12	0.01	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.27	N	140520	500	105 억		41857	N	N	0	N	00	N
86	20240614	120658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-10	5	-0.38	6100000	2345	18.54	2610	2625	2585	3390	1830	2610	2601.28	0.20	0	309	2660	2635	2585	2560	2510	2647	2572	106	780	500	1870	5	1	21109243	549	21.31	0.36	12	0.01	122.00	7191.00	3090	20230629	-15.86	2315	20240415	12.31	2750	-5.45	20240102	2315	12.31	20240415	3090	-15.86	20230629	2315	12.31	20240415	1.27	N	140520	500	105 억		41857	N	N	0	N	00	N
87	20240614	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-15	5	-0.57	4665540	1791	14.16	2610	2625	2585	3390	1830	2610	2604.99	0.20	0	309	2660	2635	2585	2560	2510	2647	2572	106	780	500	1870	5	1	21109243	548	21.27	0.36	12	0.01	122.00	7191.00	3090	20230629	-16.02	2315	20240415	12.10	2750	-5.64	20240102	2315	12.10	20240415	3090	-16.02	20230629	2315	12.10	20240415	1.27	N	140520	500	105 억		41857	N	N	0	N	00	N
88	20240614	100747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	5	2	0.19	3415810	1313	10.38	2610	2625	2585	3390	1830	2610	2601.53	0.20	0	318	2660	2635	2585	2560	2510	2647	2572	106	780	500	1870	5	1	21109243	552	21.43	0.36	12	0.01	122.00	7191.00	3090	20230629	-15.37	2315	20240415	12.96	2750	-4.91	20240102	2315	12.96	20240415	3090	-15.37	20230629	2315	12.96	20240415	1.27	N	140520	500	105 억		41857	N	N	0	N	00	N
89	20240614	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	15	2	0.57	947345	362	2.86	2610	2625	2605	3390	1830	2610	2616.98	0.20	0	-79	2660	2635	2585	2560	2510	2647	2572	106	780	500	1870	5	1	21109243	554	21.52	0.37	12	0.00	122.00	7191.00	3090	20230629	-15.05	2315	20240415	13.39	2750	-4.55	20240102	2315	13.39	20240415	3090	-15.05	20230629	2315	13.39	20240415	1.27	N	140520	500	105 억		41857	N	N	0	N	00	N
90	20240613	160740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	55	2	2.15	32535205	12626	11.09	2535	2610	2535	3320	1790	2555	2576.65	0.20	0	548	2795	2675	2615	2495	2435	2645	2465	106	765	500	1830	5	1	21109243	551	21.39	0.36	12	0.06	122.00	7191.00	3090	20230629	-15.53	2315	20240415	12.74	2750	-5.09	20240102	2315	12.74	20240415	3090	-15.53	20230629	2315	12.74	20240415	1.27	N	140520	500	105 억		41309	N	N	0	N	00	N
91	20240613	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	15	2	0.59	29399145	11424	10.03	2535	2600	2535	3320	1790	2555	2573.45	0.20	0	559	2795	2675	2615	2495	2435	2645	2465	106	765	500	1830	5	1	21109243	543	21.07	0.36	12	0.05	122.00	7191.00	3090	20230629	-16.83	2315	20240415	11.02	2750	-6.55	20240102	2315	11.02	20240415	3090	-16.83	20230629	2315	11.02	20240415	1.27	N	140520	500	105 억		41309	N	N	0	N	00	N
92	20240613	140746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	35	2	1.37	28033500	10896	9.57	2535	2600	2535	3320	1790	2555	2572.82	0.20	0	548	2795	2675	2615	2495	2435	2645	2465	106	765	500	1830	5	1	21109243	547	21.23	0.36	12	0.05	122.00	7191.00	3090	20230629	-16.18	2315	20240415	11.88	2750	-5.82	20240102	2315	11.88	20240415	3090	-16.18	20230629	2315	11.88	20240415	1.27	N	140520	500	105 억		41309	N	N	0	N	00	N
93	20240613	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	40	2	1.57	22342415	8697	7.64	2535	2595	2535	3320	1790	2555	2568.98	0.20	0	227	2795	2675	2615	2495	2435	2645	2465	106	765	500	1830	5	1	21109243	548	21.27	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.02	2315	20240415	12.10	2750	-5.64	20240102	2315	12.10	20240415	3090	-16.02	20230629	2315	12.10	20240415	1.27	N	140520	500	105 억		41309	N	N	0	N	00	N
94	20240613	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	10	2	0.39	12581765	4911	4.31	2535	2595	2535	3320	1790	2555	2561.96	0.20	0	251	2795	2675	2615	2495	2435	2645	2465	106	765	500	1830	5	1	21109243	541	21.02	0.36	12	0.02	122.00	7191.00	3090	20230629	-16.99	2315	20240415	10.80	2750	-6.73	20240102	2315	10.80	20240415	3090	-16.99	20230629	2315	10.80	20240415	1.27	N	140520	500	105 억		41309	N	N	0	N	00	N
95	20240613	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	20	2	0.78	10883330	4249	3.73	2535	2595	2535	3320	1790	2555	2561.39	0.20	0	251	2795	2675	2615	2495	2435	2645	2465	106	765	500	1830	5	1	21109243	544	21.11	0.36	12	0.02	122.00	7191.00	3090	20230629	-16.67	2315	20240415	11.23	2750	-6.36	20240102	2315	11.23	20240415	3090	-16.67	20230629	2315	11.23	20240415	1.27	N	140520	500	105 억		41309	N	N	0	N	00	N
96	20240613	100739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-5	5	-0.20	6587750	2583	2.27	2535	2560	2535	3320	1790	2555	2550.43	0.20	0	177	2795	2675	2615	2495	2435	2645	2465	106	765	500	1830	5	1	21109243	538	20.90	0.35	12	0.01	122.00	7191.00	3090	20230629	-17.48	2315	20240415	10.15	2750	-7.27	20240102	2315	10.15	20240415	3090	-17.48	20230629	2315	10.15	20240415	1.27	N	140520	500	105 억		41309	N	N	0	N	00	N
97	20240613	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-10	5	-0.39	1128295	444	0.39	2535	2555	2535	3320	1790	2555	2541.20	0.20	0	-36	2795	2675	2615	2495	2435	2645	2465	106	765	500	1830	5	1	21109243	537	20.86	0.35	12	0.00	122.00	7191.00	3090	20230629	-17.64	2315	20240415	9.94	2750	-7.45	20240102	2315	9.94	20240415	3090	-17.64	20230629	2315	9.94	20240415	1.27	N	140520	500	105 억		41309	N	N	0	N	00	N
98	20240612	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-15	5	-0.58	301164695	113786	621.24	2700	2735	2555	3340	1800	2570	2646.95	0.23	0	-7605	2636	2602	2566	2532	2496	2605	2535	106	770	500	1850	5	1	21109243	539	20.94	0.36	12	0.54	122.00	7191.00	3090	20230629	-17.31	2315	20240415	10.37	2750	-7.09	20240102	2315	10.37	20240415	3090	-17.31	20230629	2315	10.37	20240415	1.27	N	140520	500	105 억		48826	N	N	0	N	00	N
99	20240612	150745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	10	2	0.39	290288585	109537	598.04	2700	2735	2570	3340	1800	2570	2650.34	0.23	0	-8279	2636	2602	2566	2532	2496	2605	2535	106	770	500	1850	5	1	21109243	545	21.15	0.36	12	0.52	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.27	N	140520	500	105 억		48826	N	N	0	N	00	N
100	20240612	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	5	2	0.19	283125600	106755	582.85	2700	2735	2570	3340	1800	2570	2652.32	0.23	0	-7270	2636	2602	2566	2532	2496	2605	2535	106	770	500	1850	5	1	21109243	544	21.11	0.36	12	0.51	122.00	7191.00	3090	20230629	-16.67	2315	20240415	11.23	2750	-6.36	20240102	2315	11.23	20240415	3090	-16.67	20230629	2315	11.23	20240415	1.27	N	140520	500	105 억		48826	N	N	0	N	00	N
101	20240612	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	0	3	0.00	274315950	103361	564.32	2700	2735	2570	3340	1800	2570	2654.18	0.23	0	-7096	2636	2602	2566	2532	2496	2605	2535	106	770	500	1850	5	1	21109243	543	21.07	0.36	12	0.49	122.00	7191.00	3090	20230629	-16.83	2315	20240415	11.02	2750	-6.55	20240102	2315	11.02	20240415	3090	-16.83	20230629	2315	11.02	20240415	1.27	N	140520	500	105 억		48826	N	N	0	N	00	N
102	20240612	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	15	2	0.58	265615510	99990	545.92	2700	2735	2570	3340	1800	2570	2656.66	0.23	0	-7096	2636	2602	2566	2532	2496	2605	2535	106	770	500	1850	5	1	21109243	546	21.19	0.36	12	0.47	122.00	7191.00	3090	20230629	-16.34	2315	20240415	11.66	2750	-6.00	20240102	2315	11.66	20240415	3090	-16.34	20230629	2315	11.66	20240415	1.27	N	140520	500	105 억		48826	N	N	0	N	00	N
103	20240612	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	10	2	0.39	257110025	96690	527.90	2700	2735	2570	3340	1800	2570	2659.37	0.23	0	-7096	2636	2602	2566	2532	2496	2605	2535	106	770	500	1850	5	1	21109243	545	21.15	0.36	12	0.46	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.27	N	140520	500	105 억		48826	N	N	0	N	00	N
104	20240612	100739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	20	2	0.78	248361780	93307	509.43	2700	2735	2570	3340	1800	2570	2662.04	0.23	0	-6357	2636	2602	2566	2532	2496	2605	2535	106	770	500	1850	5	1	21109243	547	21.23	0.36	12	0.44	122.00	7191.00	3090	20230629	-16.18	2315	20240415	11.88	2750	-5.82	20240102	2315	11.88	20240415	3090	-16.18	20230629	2315	11.88	20240415	1.27	N	140520	500	105 억		48826	N	N	0	N	00	N
105	20240612	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	55	2	2.14	178622430	66369	362.36	2700	2735	2600	3340	1800	2570	2691.85	0.23	0	-6225	2636	2602	2566	2532	2496	2605	2535	106	770	500	1850	5	1	21109243	554	21.52	0.37	12	0.31	122.00	7191.00	3090	20230629	-15.05	2315	20240415	13.39	2750	-4.55	20240102	2315	13.39	20240415	3090	-15.05	20230629	2315	13.39	20240415	1.27	N	140520	500	105 억		48826	N	N	0	N	00	N
106	20240610	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-25	5	-0.97	49911165	19343	24.85	2580	2610	2545	3360	1810	2585	2580.36	0.23	0	-487	2671	2627	2596	2552	2521	2612	2537	106	775	500	1860	5	1	21109243	540	20.98	0.36	12	0.09	122.00	7191.00	3090	20230629	-17.15	2315	20240415	10.58	2750	-6.91	20240102	2315	10.58	20240415	3090	-17.15	20230629	2315	10.58	20240415	1.27	N	140520	500	105 억		48315	N	N	0	N	00	N
107	20240610	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	5	2	0.19	45879845	17775	22.83	2580	2610	2545	3360	1810	2585	2581.14	0.23	0	-344	2671	2627	2596	2552	2521	2612	2537	106	775	500	1860	5	1	21109243	547	21.23	0.36	12	0.08	122.00	7191.00	3090	20230629	-16.18	2315	20240415	11.88	2750	-5.82	20240102	2315	11.88	20240415	3090	-16.18	20230629	2315	11.88	20240415	1.27	N	140520	500	105 억		48315	N	N	0	N	00	N
108	20240610	140734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	15	2	0.58	34220065	13285	17.07	2580	2600	2545	3360	1810	2585	2575.84	0.23	0	-661	2671	2627	2596	2552	2521	2612	2537	106	775	500	1860	5	1	21109243	549	21.31	0.36	12	0.06	122.00	7191.00	3090	20230629	-15.86	2315	20240415	12.31	2750	-5.45	20240102	2315	12.31	20240415	3090	-15.86	20230629	2315	12.31	20240415	1.27	N	140520	500	105 억		48315	N	N	0	N	00	N
109	20240610	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-30	5	-1.16	25944870	10086	12.96	2580	2590	2545	3360	1810	2585	2572.36	0.23	0	-92	2671	2627	2596	2552	2521	2612	2537	106	775	500	1860	5	1	21109243	539	20.94	0.36	12	0.05	122.00	7191.00	3090	20230629	-17.31	2315	20240415	10.37	2750	-7.09	20240102	2315	10.37	20240415	3090	-17.31	20230629	2315	10.37	20240415	1.27	N	140520	500	105 억		48315	N	N	0	N	00	N
110	20240610	120734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-5	5	-0.19	21170435	8223	10.56	2580	2590	2545	3360	1810	2585	2574.54	0.23	0	-329	2671	2627	2596	2552	2521	2612	2537	106	775	500	1860	5	1	21109243	545	21.15	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.27	N	140520	500	105 억		48315	N	N	0	N	00	N
111	20240610	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	5	2	0.19	19968995	7757	9.97	2580	2590	2545	3360	1810	2585	2574.32	0.23	0	-329	2671	2627	2596	2552	2521	2612	2537	106	775	500	1860	5	1	21109243	547	21.23	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.18	2315	20240415	11.88	2750	-5.82	20240102	2315	11.88	20240415	3090	-16.18	20230629	2315	11.88	20240415	1.27	N	140520	500	105 억		48315	N	N	0	N	00	N
112	20240610	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-5	5	-0.19	14465905	5627	7.23	2580	2585	2545	3360	1810	2585	2570.80	0.23	0	-301	2671	2627	2596	2552	2521	2612	2537	106	775	500	1860	5	1	21109243	545	21.15	0.36	12	0.03	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.27	N	140520	500	105 억		48315	N	N	0	N	00	N
113	20240610	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-15	5	-0.58	10564825	4107	5.28	2580	2580	2545	3360	1810	2585	2572.39	0.23	0	-373	2671	2627	2596	2552	2521	2612	2537	106	775	500	1860	5	1	21109243	543	21.07	0.36	12	0.02	122.00	7191.00	3090	20230629	-16.83	2315	20240415	11.02	2750	-6.55	20240102	2315	11.02	20240415	3090	-16.83	20230629	2315	11.02	20240415	1.27	N	140520	500	105 억		48315	N	N	0	N	00	N
114	20240607	160759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-140	5	-5.14	196354470	75695	25.23	2620	2640	2565	3540	1910	2725	2593.92	0.21	0	4668	2868	2796	2653	2581	2438	2832	2617	106	815	500	1960	5	1	21109243	546	21.19	0.36	12	0.36	122.00	7191.00	3090	20230629	-16.34	2315	20240415	11.66	2750	-6.00	20240102	2315	11.66	20240415	3090	-16.34	20230629	2315	11.66	20240415	1.27	N	140520	500	105 억		43466	N	N	0	N	00	N
115	20240607	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-145	5	-5.32	185198365	71364	23.79	2620	2640	2565	3540	1910	2725	2595.01	0.21	0	5096	2868	2796	2653	2581	2438	2832	2617	106	815	500	1960	5	1	21109243	545	21.15	0.36	12	0.34	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.27	N	140520	500	105 억		43466	N	N	0	N	00	N
116	20240607	140759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-150	5	-5.50	173320870	66748	22.25	2620	2640	2570	3540	1910	2725	2596.53	0.21	0	6581	2868	2796	2653	2581	2438	2832	2617	106	815	500	1960	5	1	21109243	544	21.11	0.36	12	0.32	122.00	7191.00	3090	20230629	-16.67	2315	20240415	11.23	2750	-6.36	20240102	2315	11.23	20240415	3090	-16.67	20230629	2315	11.23	20240415	1.27	N	140520	500	105 억		43466	N	N	0	N	00	N
117	20240607	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-115	5	-4.22	151845735	58420	19.47	2620	2640	2570	3540	1910	2725	2599.08	0.21	0	5545	2868	2796	2653	2581	2438	2832	2617	106	815	500	1960	5	1	21109243	551	21.39	0.36	12	0.28	122.00	7191.00	3090	20230629	-15.53	2315	20240415	12.74	2750	-5.09	20240102	2315	12.74	20240415	3090	-15.53	20230629	2315	12.74	20240415	1.27	N	140520	500	105 억		43466	N	N	0	N	00	N
118	20240607	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-130	5	-4.77	148187805	57016	19.01	2620	2640	2570	3540	1910	2725	2598.92	0.21	0	5547	2868	2796	2653	2581	2438	2832	2617	106	815	500	1960	5	1	21109243	548	21.27	0.36	12	0.27	122.00	7191.00	3090	20230629	-16.02	2315	20240415	12.10	2750	-5.64	20240102	2315	12.10	20240415	3090	-16.02	20230629	2315	12.10	20240415	1.27	N	140520	500	105 억		43466	N	N	0	N	00	N
119	20240607	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-145	5	-5.32	136983200	52688	17.56	2620	2640	2570	3540	1910	2725	2599.75	0.21	0	5695	2868	2796	2653	2581	2438	2832	2617	106	815	500	1960	5	1	21109243	545	21.15	0.36	12	0.25	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.27	N	140520	500	105 억		43466	N	N	0	N	00	N
120	20240607	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-115	5	-4.22	107370475	41204	13.74	2620	2640	2580	3540	1910	2725	2605.65	0.21	0	3811	2868	2796	2653	2581	2438	2832	2617	106	815	500	1960	5	1	21109243	551	21.39	0.36	12	0.20	122.00	7191.00	3090	20230629	-15.53	2315	20240415	12.74	2750	-5.09	20240102	2315	12.74	20240415	3090	-15.53	20230629	2315	12.74	20240415	1.27	N	140520	500	105 억		43466	N	N	0	N	00	N
121	20240607	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-115	5	-4.22	54364395	20844	6.95	2620	2630	2585	3540	1910	2725	2607.81	0.21	0	420	2868	2796	2653	2581	2438	2832	2617	106	815	500	1960	5	1	21109243	551	21.39	0.36	12	0.10	122.00	7191.00	3090	20230629	-15.53	2315	20240415	12.74	2750	-5.09	20240102	2315	12.74	20240415	3090	-15.53	20230629	2315	12.74	20240415	1.27	N	140520	500	105 억		43466	N	N	0	N	00	N
122	20240605	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	185	2	7.28	502263730	189306	647.13	2540	2725	2510	3300	1780	2540	2652.15	0.22	0	-2639	2640	2590	2565	2515	2490	2577	2502	106	760	500	1820	5	1	21109243	575	22.34	0.38	12	0.90	122.00	7191.00	3090	20230629	-11.81	2315	20240415	17.71	2750	-0.91	20240102	2315	17.71	20240415	3090	-11.81	20230629	2315	17.71	20240415	1.26	N	140520	500	105 억		46284	N	N	0	N	00	N
123	20240605	150752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	95	2	3.74	372948215	141464	483.59	2540	2720	2510	3300	1780	2540	2636.35	0.22	0	-3266	2640	2590	2565	2515	2490	2577	2502	106	760	500	1820	5	1	21109243	556	21.60	0.37	12	0.67	122.00	7191.00	3090	20230629	-14.72	2315	20240415	13.82	2750	-4.18	20240102	2315	13.82	20240415	3090	-14.72	20230629	2315	13.82	20240415	1.26	N	140520	500	105 억		46284	N	N	0	N	00	N
124	20240605	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	60	2	2.36	202394965	77611	265.31	2540	2680	2510	3300	1780	2540	2607.81	0.22	0	1205	2640	2590	2565	2515	2490	2577	2502	106	760	500	1820	5	1	21109243	549	21.31	0.36	12	0.37	122.00	7191.00	3090	20230629	-15.86	2315	20240415	12.31	2750	-5.45	20240102	2315	12.31	20240415	3090	-15.86	20230629	2315	12.31	20240415	1.26	N	140520	500	105 억		46284	N	N	0	N	00	N
125	20240605	130755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	90	2	3.54	159942865	61331	209.66	2540	2680	2510	3300	1780	2540	2607.86	0.22	0	147	2640	2590	2565	2515	2490	2577	2502	106	760	500	1820	5	1	21109243	555	21.56	0.37	12	0.29	122.00	7191.00	3090	20230629	-14.89	2315	20240415	13.61	2750	-4.36	20240102	2315	13.61	20240415	3090	-14.89	20230629	2315	13.61	20240415	1.26	N	140520	500	105 억		46284	N	N	0	N	00	N
126	20240605	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	0	3	0.00	28884930	11456	39.16	2540	2540	2510	3300	1780	2540	2521.38	0.22	0	199	2640	2590	2565	2515	2490	2577	2502	106	760	500	1820	5	1	21109243	536	20.82	0.35	12	0.05	122.00	7191.00	3090	20230629	-17.80	2315	20240415	9.72	2750	-7.64	20240102	2315	9.72	20240415	3090	-17.80	20230629	2315	9.72	20240415	1.26	N	140520	500	105 억		46284	N	N	0	N	00	N
127	20240605	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-15	5	-0.59	26762340	10612	36.28	2540	2540	2510	3300	1780	2540	2521.89	0.22	0	320	2640	2590	2565	2515	2490	2577	2502	106	760	500	1820	5	1	21109243	533	20.70	0.35	12	0.05	122.00	7191.00	3090	20230629	-18.28	2315	20240415	9.07	2750	-8.18	20240102	2315	9.07	20240415	3090	-18.28	20230629	2315	9.07	20240415	1.26	N	140520	500	105 억		46284	N	N	0	N	00	N
128	20240605	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-15	5	-0.59	18318110	7264	24.83	2540	2540	2510	3300	1780	2540	2521.77	0.22	0	199	2640	2590	2565	2515	2490	2577	2502	106	760	500	1820	5	1	21109243	533	20.70	0.35	12	0.03	122.00	7191.00	3090	20230629	-18.28	2315	20240415	9.07	2750	-8.18	20240102	2315	9.07	20240415	3090	-18.28	20230629	2315	9.07	20240415	1.26	N	140520	500	105 억		46284	N	N	0	N	00	N
129	20240605	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-5	5	-0.20	640325	253	0.86	2540	2540	2525	3300	1780	2540	2530.93	0.22	0	15	2640	2590	2565	2515	2490	2577	2502	106	760	500	1820	5	1	21109243	535	20.78	0.35	12	0.00	122.00	7191.00	3090	20230629	-17.96	2315	20240415	9.50	2750	-7.82	20240102	2315	9.50	20240415	3090	-17.96	20230629	2315	9.50	20240415	1.26	N	140520	500	105 억		46284	N	N	0	N	00	N
130	20240604	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-75	5	-2.87	74136405	28899	65.87	2615	2615	2540	3395	1835	2615	2565.36	0.21	0	2467	2715	2665	2595	2545	2475	2690	2570	106	780	500	1880	5	1	21109243	536	20.82	0.35	12	0.14	122.00	7191.00	3090	20230629	-17.80	2315	20240415	9.72	2750	-7.64	20240102	2315	9.72	20240415	3090	-17.80	20230629	2315	9.72	20240415	1.25	N	140520	500	105 억		43816	N	N	0	N	00	N
131	20240604	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-65	5	-2.49	70883530	27620	62.95	2615	2615	2545	3395	1835	2615	2566.38	0.21	0	3030	2715	2665	2595	2545	2475	2690	2570	106	780	500	1880	5	1	21109243	538	20.90	0.35	12	0.13	122.00	7191.00	3090	20230629	-17.48	2315	20240415	10.15	2750	-7.27	20240102	2315	10.15	20240415	3090	-17.48	20230629	2315	10.15	20240415	1.25	N	140520	500	105 억		43816	N	N	0	N	00	N
132	20240604	140748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-50	5	-1.91	51173595	19896	45.35	2615	2615	2560	3395	1835	2615	2572.05	0.21	0	3396	2715	2665	2595	2545	2475	2690	2570	106	780	500	1880	5	1	21109243	541	21.02	0.36	12	0.09	122.00	7191.00	3090	20230629	-16.99	2315	20240415	10.80	2750	-6.73	20240102	2315	10.80	20240415	3090	-16.99	20230629	2315	10.80	20240415	1.25	N	140520	500	105 억		43816	N	N	0	N	00	N
133	20240604	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-40	5	-1.53	50636950	19687	44.87	2615	2615	2560	3395	1835	2615	2572.10	0.21	0	3396	2715	2665	2595	2545	2475	2690	2570	106	780	500	1880	5	1	21109243	544	21.11	0.36	12	0.09	122.00	7191.00	3090	20230629	-16.67	2315	20240415	11.23	2750	-6.36	20240102	2315	11.23	20240415	3090	-16.67	20230629	2315	11.23	20240415	1.25	N	140520	500	105 억		43816	N	N	0	N	00	N
134	20240604	120744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-30	5	-1.15	39100445	15191	34.62	2615	2615	2560	3395	1835	2615	2573.92	0.21	0	2504	2715	2665	2595	2545	2475	2690	2570	106	780	500	1880	5	1	21109243	546	21.19	0.36	12	0.07	122.00	7191.00	3090	20230629	-16.34	2315	20240415	11.66	2750	-6.00	20240102	2315	11.66	20240415	3090	-16.34	20230629	2315	11.66	20240415	1.25	N	140520	500	105 억		43816	N	N	0	N	00	N
135	20240604	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-45	5	-1.72	37184815	14446	32.92	2615	2615	2560	3395	1835	2615	2574.06	0.21	0	2649	2715	2665	2595	2545	2475	2690	2570	106	780	500	1880	5	1	21109243	543	21.07	0.36	12	0.07	122.00	7191.00	3090	20230629	-16.83	2315	20240415	11.02	2750	-6.55	20240102	2315	11.02	20240415	3090	-16.83	20230629	2315	11.02	20240415	1.25	N	140520	500	105 억		43816	N	N	0	N	00	N
136	20240604	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-45	5	-1.72	29630170	11498	26.21	2615	2615	2570	3395	1835	2615	2576.98	0.21	0	2234	2715	2665	2595	2545	2475	2690	2570	106	780	500	1880	5	1	21109243	543	21.07	0.36	12	0.05	122.00	7191.00	3090	20230629	-16.83	2315	20240415	11.02	2750	-6.55	20240102	2315	11.02	20240415	3090	-16.83	20230629	2315	11.02	20240415	1.25	N	140520	500	105 억		43816	N	N	0	N	00	N
137	20240604	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-40	5	-1.53	16629350	6449	14.70	2615	2615	2575	3395	1835	2615	2578.59	0.21	0	2411	2715	2665	2595	2545	2475	2690	2570	106	780	500	1880	5	1	21109243	544	21.11	0.36	12	0.03	122.00	7191.00	3090	20230629	-16.67	2315	20240415	11.23	2750	-6.36	20240102	2315	11.23	20240415	3090	-16.67	20230629	2315	11.23	20240415	1.25	N	140520	500	105 억		43816	N	N	0	N	00	N
138	20240603	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	40	2	1.55	113711830	43871	270.34	2525	2645	2525	3345	1805	2575	2591.70	0.20	0	855	2611	2592	2556	2537	2501	2602	2547	106	770	500	1850	5	1	21109243	552	21.43	0.36	12	0.21	122.00	7191.00	3090	20230629	-15.37	2315	20240415	12.96	2750	-4.91	20240102	2315	12.96	20240415	3090	-15.37	20230629	2315	12.96	20240415	1.22	N	140520	500	105 억		42706	N	N	0	N	00	N
139	20240603	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	60	2	2.33	109924470	42422	261.41	2525	2645	2525	3345	1805	2575	2591.22	0.20	0	794	2611	2592	2556	2537	2501	2602	2547	106	770	500	1850	5	1	21109243	556	21.60	0.37	12	0.20	122.00	7191.00	3090	20230629	-14.72	2315	20240415	13.82	2750	-4.18	20240102	2315	13.82	20240415	3090	-14.72	20230629	2315	13.82	20240415	1.22	N	140520	500	105 억		42706	N	N	0	N	00	N
140	20240603	140734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	65	2	2.52	104366260	40297	248.32	2525	2645	2525	3345	1805	2575	2589.93	0.20	0	899	2611	2592	2556	2537	2501	2602	2547	106	770	500	1850	5	1	21109243	557	21.64	0.37	12	0.19	122.00	7191.00	3090	20230629	-14.56	2315	20240415	14.04	2750	-4.00	20240102	2315	14.04	20240415	3090	-14.56	20230629	2315	14.04	20240415	1.22	N	140520	500	105 억		42706	N	N	0	N	00	N
141	20240603	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	5	2	0.19	76717670	29775	183.48	2525	2645	2525	3345	1805	2575	2576.58	0.20	0	-21	2611	2592	2556	2537	2501	2602	2547	106	770	500	1850	5	1	21109243	545	21.15	0.36	12	0.14	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.22	N	140520	500	105 억		42706	N	N	0	N	00	N
142	20240603	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	5	2	0.19	73069665	28352	174.71	2525	2645	2525	3345	1805	2575	2577.23	0.20	0	110	2611	2592	2556	2537	2501	2602	2547	106	770	500	1850	5	1	21109243	545	21.15	0.36	12	0.13	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.22	N	140520	500	105 억		42706	N	N	0	N	00	N
143	20240603	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	5	2	0.19	71830920	27872	171.75	2525	2645	2525	3345	1805	2575	2577.17	0.20	0	308	2611	2592	2556	2537	2501	2602	2547	106	770	500	1850	5	1	21109243	545	21.15	0.36	12	0.13	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.22	N	140520	500	105 억		42706	N	N	0	N	00	N
144	20240603	100728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	40	2	1.55	58854725	22878	140.98	2525	2645	2525	3345	1805	2575	2572.54	0.20	0	2281	2611	2592	2556	2537	2501	2602	2547	106	770	500	1850	5	1	21109243	552	21.43	0.36	12	0.11	122.00	7191.00	3090	20230629	-15.37	2315	20240415	12.96	2750	-4.91	20240102	2315	12.96	20240415	3090	-15.37	20230629	2315	12.96	20240415	1.22	N	140520	500	105 억		42706	N	N	0	N	00	N
145	20240603	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-20	5	-0.78	16130380	6360	39.19	2525	2575	2525	3345	1805	2575	2536.11	0.20	0	1075	2611	2592	2556	2537	2501	2602	2547	106	770	500	1850	5	1	21109243	539	20.94	0.36	12	0.03	122.00	7191.00	3090	20230629	-17.31	2315	20240415	10.37	2750	-7.09	20240102	2315	10.37	20240415	3090	-17.31	20230629	2315	10.37	20240415	1.22	N	140520	500	105 억		42706	N	N	0	N	00	N