KissMeData/090410/price/prices-20240501.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	20240531	160734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1662	-13	5	-0.78	177506215	106833	56.36	1674	1674	1655	2175	1173	1675	1661.53	2.35	0	-19328	1696	1685	1672	1661	1648	1679	1655	46	500	100	1200	1	1	46084095	766	3.18	0.67	12	0.23	523.00	2473.00	2960	20230630	-43.85	1655	20240531	0.42	2055	-19.12	20240111	1655	0.42	20240531	2960	-43.85	20230630	1655	0.42	20240531	5.17	N	090410	100	46 억		1082540	N	N	0	N	00	N
3	20240531	150730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1660	-15	5	-0.90	151062681	90918	47.97	1674	1674	1655	2175	1173	1675	1661.53	2.35	0	-11457	1696	1685	1672	1661	1648	1679	1655	46	500	100	1200	1	1	46084095	765	3.17	0.67	12	0.20	523.00	2473.00	2960	20230630	-43.92	1655	20240531	0.30	2055	-19.22	20240111	1655	0.30	20240531	2960	-43.92	20230630	1655	0.30	20240531	5.17	N	090410	100	46 억		1082540	N	N	0	N	00	N
4	20240531	140731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1659	-16	5	-0.96	144120159	86736	45.76	1674	1674	1655	2175	1173	1675	1661.60	2.35	0	-8993	1696	1685	1672	1661	1648	1679	1655	46	500	100	1200	1	1	46084095	765	3.17	0.67	12	0.19	523.00	2473.00	2960	20230630	-43.95	1655	20240531	0.24	2055	-19.27	20240111	1655	0.24	20240531	2960	-43.95	20230630	1655	0.24	20240531	5.17	N	090410	100	46 억		1082540	N	N	0	N	00	N
5	20240531	130735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1662	-13	5	-0.78	112079221	67430	35.57	1674	1674	1655	2175	1173	1675	1662.16	2.35	0	-8184	1696	1685	1672	1661	1648	1679	1655	46	500	100	1200	1	1	46084095	766	3.18	0.67	12	0.15	523.00	2473.00	2960	20230630	-43.85	1655	20240531	0.42	2055	-19.12	20240111	1655	0.42	20240531	2960	-43.85	20230630	1655	0.42	20240531	5.17	N	090410	100	46 억		1082540	N	N	0	N	00	N
6	20240531	120739	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1659	-16	5	-0.96	108670511	65377	34.49	1674	1674	1655	2175	1173	1675	1662.21	2.35	0	-7116	1696	1685	1672	1661	1648	1679	1655	46	500	100	1200	1	1	46084095	765	3.17	0.67	12	0.14	523.00	2473.00	2960	20230630	-43.95	1655	20240531	0.24	2055	-19.27	20240111	1655	0.24	20240531	2960	-43.95	20230630	1655	0.24	20240531	5.17	N	090410	100	46 억		1082540	N	N	0	N	00	N
7	20240531	110735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1656	-19	5	-1.13	89453825	53776	28.37	1674	1674	1655	2175	1173	1675	1663.45	2.35	0	-5113	1696	1685	1672	1661	1648	1679	1655	46	500	100	1200	1	1	46084095	763	3.17	0.67	12	0.12	523.00	2473.00	2960	20230630	-44.05	1655	20240531	0.06	2055	-19.42	20240111	1655	0.06	20240531	2960	-44.05	20230630	1655	0.06	20240531	5.17	N	090410	100	46 억		1082540	N	N	0	N	00	N
8	20240531	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1669	-6	5	-0.36	25283911	15132	7.98	1674	1674	1666	2175	1173	1675	1670.89	2.35	0	-1507	1696	1685	1672	1661	1648	1679	1655	46	500	100	1200	1	1	46084095	769	3.19	0.67	12	0.03	523.00	2473.00	2960	20230630	-43.61	1659	20240530	0.60	2055	-18.78	20240111	1659	0.60	20240530	2960	-43.61	20230630	1659	0.60	20240530	5.17	N	090410	100	46 억		1082540	N	N	0	N	00	N
9	20240531	090734	57	100.00	KOSDAQ		금속	N	N	N	N		N	1674	-1	5	-0.06	1920755	1148	0.61	1674	1674	1670	2175	1173	1675	1673.13	2.35	0	199	1696	1685	1672	1661	1648	1679	1655	46	500	100	1200	1	1	46084095	771	3.20	0.68	12	0.00	523.00	2473.00	2960	20230630	-43.45	1659	20240530	0.90	2055	-18.54	20240111	1659	0.90	20240530	2960	-43.45	20230630	1659	0.90	20240530	5.17	N	090410	100	46 억		1082540	N	N	0	N	00	N
10	20240530	160730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1675	-8	5	-0.48	315547483	188941	109.75	1683	1683	1659	2185	1179	1683	1670.08	2.37	0	-8853	1715	1699	1689	1673	1663	1694	1668	46	502	100	1210	1	1	46084095	772	3.20	0.68	12	0.41	523.00	2473.00	2960	20230630	-43.41	1659	20240530	0.96	2055	-18.49	20240111	1659	0.96	20240530	2960	-43.41	20230630	1659	0.96	20240530	5.17	N	090410	100	46 억		1091394	N	N	0	N	00	N
11	20240530	150732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1669	-14	5	-0.83	293461915	175684	102.05	1683	1683	1659	2185	1179	1683	1670.40	2.37	0	-8005	1715	1699	1689	1673	1663	1694	1668	46	502	100	1210	1	1	46084095	769	3.19	0.67	12	0.38	523.00	2473.00	2960	20230630	-43.61	1659	20240530	0.60	2055	-18.78	20240111	1659	0.60	20240530	2960	-43.61	20230630	1659	0.60	20240530	5.17	N	090410	100	46 억		1091394	N	N	0	N	00	N
12	20240530	140731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1668	-15	5	-0.89	246448601	147449	85.65	1683	1683	1667	2185	1179	1683	1671.42	2.37	0	-7938	1715	1699	1689	1673	1663	1694	1668	46	502	100	1210	1	1	46084095	769	3.19	0.67	12	0.32	523.00	2473.00	2960	20230630	-43.65	1667	20240530	0.06	2055	-18.83	20240111	1667	0.06	20240530	2960	-43.65	20230630	1667	0.06	20240530	5.17	N	090410	100	46 억		1091394	N	N	0	N	00	N
13	20240530	130732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1670	-13	5	-0.77	210204668	125726	73.03	1683	1683	1667	2185	1179	1683	1671.93	2.37	0	-5532	1715	1699	1689	1673	1663	1694	1668	46	502	100	1210	1	1	46084095	770	3.19	0.68	12	0.27	523.00	2473.00	2960	20230630	-43.58	1667	20240530	0.18	2055	-18.73	20240111	1667	0.18	20240530	2960	-43.58	20230630	1667	0.18	20240530	5.17	N	090410	100	46 억		1091394	N	N	0	N	00	N
14	20240530	120731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1671	-12	5	-0.71	133665568	79945	46.44	1683	1683	1669	2185	1179	1683	1671.97	2.37	0	-4586	1715	1699	1689	1673	1663	1694	1668	46	502	100	1210	1	1	46084095	770	3.20	0.68	12	0.17	523.00	2473.00	2960	20230630	-43.55	1669	20240530	0.12	2055	-18.69	20240111	1669	0.12	20240530	2960	-43.55	20230630	1669	0.12	20240530	5.17	N	090410	100	46 억		1091394	N	N	0	N	00	N
15	20240530	110732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1670	-13	5	-0.77	114623693	68549	39.82	1683	1683	1669	2185	1179	1683	1672.14	2.37	0	-3328	1715	1699	1689	1673	1663	1694	1668	46	502	100	1210	1	1	46084095	770	3.19	0.68	12	0.15	523.00	2473.00	2960	20230630	-43.58	1669	20240530	0.06	2055	-18.73	20240111	1669	0.06	20240530	2960	-43.58	20230630	1669	0.06	20240530	5.17	N	090410	100	46 억		1091394	N	N	0	N	00	N
16	20240530	100732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1670	-13	5	-0.77	51248210	30600	17.77	1683	1683	1669	2185	1179	1683	1674.78	2.37	0	-3167	1715	1699	1689	1673	1663	1694	1668	46	502	100	1210	1	1	46084095	770	3.19	0.68	12	0.07	523.00	2473.00	2960	20230630	-43.58	1669	20240530	0.06	2055	-18.73	20240111	1669	0.06	20240530	2960	-43.58	20230630	1669	0.06	20240530	5.17	N	090410	100	46 억		1091394	N	N	0	N	00	N
17	20240530	090731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1683	0	3	0.00	5035872	2995	1.74	1683	1683	1676	2185	1179	1683	1681.43	2.37	0	-170	1715	1699	1689	1673	1663	1694	1668	46	502	100	1210	1	1	46084095	776	3.22	0.68	12	0.01	523.00	2473.00	2960	20230630	-43.14	1676	20240530	0.42	2055	-18.10	20240111	1676	0.42	20240530	2960	-43.14	20230630	1676	0.42	20240530	5.17	N	090410	100	46 억		1091394	N	N	0	N	00	N
18	20240529	160725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1683	-15	5	-0.88	290331498	172111	127.91	1698	1705	1679	2205	1189	1698	1686.89	2.53	0	-75056	1740	1718	1707	1685	1674	1714	1681	46	507	100	1220	1	1	46084095	776	3.22	0.68	12	0.37	523.00	2473.00	2960	20230630	-43.14	1679	20240529	0.24	2055	-18.10	20240111	1679	0.24	20240529	2960	-43.14	20230630	1679	0.24	20240529	5.18	N	090410	100	46 억		1165560	N	N	0	N	00	N
19	20240529	150724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1681	-17	5	-1.00	251112014	148773	110.56	1698	1705	1681	2205	1189	1698	1687.89	2.53	0	-70498	1740	1718	1707	1685	1674	1714	1681	46	507	100	1220	1	1	46084095	775	3.21	0.68	12	0.32	523.00	2473.00	2960	20230630	-43.21	1681	20240529	0.00	2055	-18.20	20240111	1681	0.00	20240529	2960	-43.21	20230630	1681	0.00	20240529	5.18	N	090410	100	46 억		1165560	N	N	0	N	00	N
20	20240529	140724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1687	-11	5	-0.65	216144315	127997	95.12	1698	1705	1683	2205	1189	1698	1688.67	2.53	0	-59497	1740	1718	1707	1685	1674	1714	1681	46	507	100	1220	1	1	46084095	777	3.23	0.68	12	0.28	523.00	2473.00	2960	20230630	-43.01	1683	20240529	0.24	2055	-17.91	20240111	1683	0.24	20240529	2960	-43.01	20230630	1683	0.24	20240529	5.18	N	090410	100	46 억		1165560	N	N	0	N	00	N
21	20240529	130727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1686	-12	5	-0.71	157459805	93155	69.23	1698	1705	1685	2205	1189	1698	1690.30	2.53	0	-55198	1740	1718	1707	1685	1674	1714	1681	46	507	100	1220	1	1	46084095	777	3.22	0.68	12	0.20	523.00	2473.00	2960	20230630	-43.04	1685	20240529	0.06	2055	-17.96	20240111	1685	0.06	20240529	2960	-43.04	20230630	1685	0.06	20240529	5.18	N	090410	100	46 억		1165560	N	N	0	N	00	N
22	20240529	120730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1687	-11	5	-0.65	139731762	82643	61.42	1698	1705	1686	2205	1189	1698	1690.79	2.53	0	-52869	1740	1718	1707	1685	1674	1714	1681	46	507	100	1220	1	1	46084095	777	3.23	0.68	12	0.18	523.00	2473.00	2960	20230630	-43.01	1686	20240529	0.06	2055	-17.91	20240111	1686	0.06	20240529	2960	-43.01	20230630	1686	0.06	20240529	5.18	N	090410	100	46 억		1165560	N	N	0	N	00	N
23	20240529	110727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1689	-9	5	-0.53	114638640	67769	50.36	1698	1705	1686	2205	1189	1698	1691.61	2.53	0	-40582	1740	1718	1707	1685	1674	1714	1681	46	507	100	1220	1	1	46084095	778	3.23	0.68	12	0.15	523.00	2473.00	2960	20230630	-42.94	1686	20240529	0.18	2055	-17.81	20240111	1686	0.18	20240529	2960	-42.94	20230630	1686	0.18	20240529	5.18	N	090410	100	46 억		1165560	N	N	0	N	00	N
24	20240529	100725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1687	-11	5	-0.65	97913879	57868	43.01	1698	1705	1686	2205	1189	1698	1692.02	2.53	0	-37392	1740	1718	1707	1685	1674	1714	1681	46	507	100	1220	1	1	46084095	777	3.23	0.68	12	0.13	523.00	2473.00	2960	20230630	-43.01	1686	20240529	0.06	2055	-17.91	20240111	1686	0.06	20240529	2960	-43.01	20230630	1686	0.06	20240529	5.18	N	090410	100	46 억		1165560	N	N	0	N	00	N
25	20240529	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1693	-5	5	-0.29	17571234	10360	7.70	1698	1705	1693	2205	1189	1698	1696.07	2.53	0	-1555	1740	1718	1707	1685	1674	1714	1681	46	507	100	1220	1	1	46084095	780	3.24	0.68	12	0.02	523.00	2473.00	2960	20230630	-42.80	1691	20240527	0.12	2055	-17.62	20240111	1691	0.12	20240527	2960	-42.80	20230630	1691	0.12	20240527	5.18	N	090410	100	46 억		1165560	N	N	0	N	00	N
26	20240528	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1698	2	2	0.12	229517704	134554	136.95	1698	1729	1696	2200	1188	1696	1705.79	2.57	0	-18683	1708	1701	1696	1689	1684	1705	1693	46	504	100	1220	1	1	46084095	783	3.25	0.69	12	0.29	523.00	2473.00	2960	20230630	-42.64	1691	20240527	0.41	2055	-17.37	20240111	1691	0.41	20240527	2960	-42.64	20230630	1691	0.41	20240527	5.15	N	090410	100	46 억		1184533	N	N	0	N	00	N
27	20240528	150723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1698	2	2	0.12	221327747	129729	132.04	1698	1729	1696	2200	1188	1696	1706.08	2.57	0	-17871	1708	1701	1696	1689	1684	1705	1693	46	504	100	1220	1	1	46084095	783	3.25	0.69	12	0.28	523.00	2473.00	2960	20230630	-42.64	1691	20240527	0.41	2055	-17.37	20240111	1691	0.41	20240527	2960	-42.64	20230630	1691	0.41	20240527	5.15	N	090410	100	46 억		1184533	N	N	0	N	00	N
28	20240528	140724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	4	2	0.24	185317056	108509	110.44	1698	1729	1698	2200	1188	1696	1707.85	2.57	0	-2300	1708	1701	1696	1689	1684	1705	1693	46	504	100	1220	1	1	46084095	783	3.25	0.69	12	0.24	523.00	2473.00	2960	20230630	-42.57	1691	20240527	0.53	2055	-17.27	20240111	1691	0.53	20240527	2960	-42.57	20230630	1691	0.53	20240527	5.15	N	090410	100	46 억		1184533	N	N	0	N	00	N
29	20240528	130721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1701	5	2	0.29	160746098	94051	95.73	1698	1729	1698	2200	1188	1696	1709.14	2.57	0	3264	1708	1701	1696	1689	1684	1705	1693	46	504	100	1220	1	1	46084095	784	3.25	0.69	12	0.20	523.00	2473.00	2960	20230630	-42.53	1691	20240527	0.59	2055	-17.23	20240111	1691	0.59	20240527	2960	-42.53	20230630	1691	0.59	20240527	5.15	N	090410	100	46 억		1184533	N	N	0	N	00	N
30	20240528	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1706	10	2	0.59	132862644	77659	79.04	1698	1729	1698	2200	1188	1696	1710.85	2.57	0	8076	1708	1701	1696	1689	1684	1705	1693	46	504	100	1220	1	1	46084095	786	3.26	0.69	12	0.17	523.00	2473.00	2960	20230630	-42.36	1691	20240527	0.89	2055	-16.98	20240111	1691	0.89	20240527	2960	-42.36	20230630	1691	0.89	20240527	5.15	N	090410	100	46 억		1184533	N	N	0	N	00	N
31	20240528	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1713	17	2	1.00	110813048	64726	65.88	1698	1729	1698	2200	1188	1696	1712.03	2.57	0	11580	1708	1701	1696	1689	1684	1705	1693	46	504	100	1220	1	1	46084095	789	3.28	0.69	12	0.14	523.00	2473.00	2960	20230630	-42.13	1691	20240527	1.30	2055	-16.64	20240111	1691	1.30	20240527	2960	-42.13	20230630	1691	1.30	20240527	5.15	N	090410	100	46 억		1184533	N	N	0	N	00	N
32	20240528	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1706	10	2	0.59	89588817	52290	53.22	1698	1729	1698	2200	1188	1696	1713.31	2.57	0	13232	1708	1701	1696	1689	1684	1705	1693	46	504	100	1220	1	1	46084095	786	3.26	0.69	12	0.11	523.00	2473.00	2960	20230630	-42.36	1691	20240527	0.89	2055	-16.98	20240111	1691	0.89	20240527	2960	-42.36	20230630	1691	0.89	20240527	5.15	N	090410	100	46 억		1184533	N	N	0	N	00	N
33	20240528	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1708	12	2	0.71	15543746	9116	9.28	1698	1708	1698	2200	1188	1696	1705.11	2.57	0	1749	1708	1701	1696	1689	1684	1705	1693	46	504	100	1220	1	1	46084095	787	3.27	0.69	12	0.02	523.00	2473.00	2960	20230630	-42.30	1691	20240527	1.01	2055	-16.89	20240111	1691	1.01	20240527	2960	-42.30	20230630	1691	1.01	20240527	5.15	N	090410	100	46 억		1184533	N	N	0	N	00	N
34	20240527	160711	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1696	-1	5	-0.06	166627791	98246	83.48	1691	1703	1691	2205	1188	1697	1696.03	2.59	0	-8270	1716	1706	1700	1690	1684	1703	1687	46	508	100	1220	1	1	46084095	782	3.24	0.69	12	0.21	523.00	2473.00	2960	20230630	-42.70	1691	20240527	0.30	2055	-17.47	20240111	1691	0.30	20240527	2960	-42.70	20230630	1691	0.30	20240527	5.17	N	090410	100	46 억		1192803	N	N	0	N	00	N
35	20240527	150723	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1696	-1	5	-0.06	159985440	94331	80.15	1691	1703	1691	2205	1188	1697	1696.00	2.59	0	-8261	1716	1706	1700	1690	1684	1703	1687	46	508	100	1220	1	1	46084095	782	3.24	0.69	12	0.20	523.00	2473.00	2960	20230630	-42.70	1691	20240527	0.30	2055	-17.47	20240111	1691	0.30	20240527	2960	-42.70	20230630	1691	0.30	20240527	5.17	N	090410	100	46 억		1192803	N	N	0	N	00	N
36	20240527	140720	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1693	-4	5	-0.24	144041310	84931	72.17	1691	1703	1691	2205	1188	1697	1695.98	2.59	0	-7578	1716	1706	1700	1690	1684	1703	1687	46	508	100	1220	1	1	46084095	780	3.24	0.68	12	0.18	523.00	2473.00	2960	20230630	-42.80	1691	20240527	0.12	2055	-17.62	20240111	1691	0.12	20240527	2960	-42.80	20230630	1691	0.12	20240527	5.17	N	090410	100	46 억		1192803	N	N	0	N	00	N
37	20240527	130720	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1695	-2	5	-0.12	106641510	62855	53.41	1691	1703	1691	2205	1188	1697	1696.63	2.59	0	-7327	1716	1706	1700	1690	1684	1703	1687	46	508	100	1220	1	1	46084095	781	3.24	0.69	12	0.14	523.00	2473.00	2960	20230630	-42.74	1691	20240527	0.24	2055	-17.52	20240111	1691	0.24	20240527	2960	-42.74	20230630	1691	0.24	20240527	5.17	N	090410	100	46 억		1192803	N	N	0	N	00	N
38	20240527	120721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1695	-2	5	-0.12	89349441	52667	44.75	1691	1703	1691	2205	1188	1697	1696.50	2.59	0	-6941	1716	1706	1700	1690	1684	1703	1687	46	508	100	1220	1	1	46084095	781	3.24	0.69	12	0.11	523.00	2473.00	2960	20230630	-42.74	1691	20240527	0.24	2055	-17.52	20240111	1691	0.24	20240527	2960	-42.74	20230630	1691	0.24	20240527	5.17	N	090410	100	46 억		1192803	N	N	0	N	00	N
39	20240527	110720	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1695	-2	5	-0.12	71035069	41866	35.57	1691	1703	1691	2205	1188	1697	1696.72	2.59	0	-4763	1716	1706	1700	1690	1684	1703	1687	46	508	100	1220	1	1	46084095	781	3.24	0.69	12	0.09	523.00	2473.00	2960	20230630	-42.74	1691	20240527	0.24	2055	-17.52	20240111	1691	0.24	20240527	2960	-42.74	20230630	1691	0.24	20240527	5.17	N	090410	100	46 억		1192803	N	N	0	N	00	N
40	20240527	100719	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1701	4	2	0.24	23545506	13888	11.80	1691	1703	1691	2205	1188	1697	1695.38	2.59	0	-1383	1716	1706	1700	1690	1684	1703	1687	46	508	100	1220	1	1	46084095	784	3.25	0.69	12	0.03	523.00	2473.00	2960	20230630	-42.53	1691	20240527	0.59	2055	-17.23	20240111	1691	0.59	20240527	2960	-42.53	20230630	1691	0.59	20240527	5.17	N	090410	100	46 억		1192803	N	N	0	N	00	N
41	20240527	090719	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1703	6	2	0.35	11651923	6888	5.85	1691	1703	1691	2205	1188	1697	1691.63	2.59	0	450	1716	1706	1700	1690	1684	1703	1687	46	508	100	1220	1	1	46084095	785	3.26	0.69	12	0.01	523.00	2473.00	2960	20230630	-42.47	1691	20240527	0.71	2055	-17.13	20240111	1691	0.71	20240527	2960	-42.47	20230630	1691	0.71	20240527	5.17	N	090410	100	46 억		1192803	N	N	0	N	00	N
42	20240524	160643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1697	-4	5	-0.24	196276342	115626	145.43	1710	1710	1694	2210	1191	1701	1697.51	2.59	0	-1879	1713	1706	1701	1694	1689	1710	1698	46	509	100	1220	1	1	46084095	782	3.24	0.69	12	0.25	523.00	2473.00	2960	20230630	-42.67	1694	20240524	0.18	2055	-17.42	20240111	1694	0.18	20240524	2960	-42.67	20230630	1694	0.18	20240524	5.16	N	090410	100	46 억		1194682	N	N	0	N	00	N
43	20240524	150642	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1698	-3	5	-0.18	192388095	113335	142.55	1710	1710	1694	2210	1191	1701	1697.52	2.59	0	-1382	1713	1706	1701	1694	1689	1710	1698	46	509	100	1220	1	1	46084095	783	3.25	0.69	12	0.25	523.00	2473.00	2960	20230630	-42.64	1694	20240524	0.24	2055	-17.37	20240111	1694	0.24	20240524	2960	-42.64	20230630	1694	0.24	20240524	5.16	N	090410	100	46 억		1194682	N	N	0	N	00	N
44	20240524	140646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1698	-3	5	-0.18	173481008	102191	128.53	1710	1710	1694	2210	1191	1701	1697.62	2.59	0	1684	1713	1706	1701	1694	1689	1710	1698	46	509	100	1220	1	1	46084095	783	3.25	0.69	12	0.22	523.00	2473.00	2960	20230630	-42.64	1694	20240524	0.24	2055	-17.37	20240111	1694	0.24	20240524	2960	-42.64	20230630	1694	0.24	20240524	5.16	N	090410	100	46 억		1194682	N	N	0	N	00	N
45	20240524	130643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1695	-6	5	-0.35	160530267	94559	118.93	1710	1710	1695	2210	1191	1701	1697.67	2.59	0	2805	1713	1706	1701	1694	1689	1710	1698	46	509	100	1220	1	1	46084095	781	3.24	0.69	12	0.21	523.00	2473.00	2960	20230630	-42.74	1695	20240524	0.00	2055	-17.52	20240111	1695	0.00	20240524	2960	-42.74	20230630	1695	0.00	20240524	5.16	N	090410	100	46 억		1194682	N	N	0	N	00	N
46	20240524	120644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1697	-4	5	-0.24	140773926	82914	104.28	1710	1710	1695	2210	1191	1701	1697.83	2.59	0	2168	1713	1706	1701	1694	1689	1710	1698	46	509	100	1220	1	1	46084095	782	3.24	0.69	12	0.18	523.00	2473.00	2960	20230630	-42.67	1695	20240524	0.12	2055	-17.42	20240111	1695	0.12	20240524	2960	-42.67	20230630	1695	0.12	20240524	5.16	N	090410	100	46 억		1194682	N	N	0	N	00	N
47	20240524	110642	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1699	-2	5	-0.12	84090420	49494	62.25	1710	1710	1696	2210	1191	1701	1699.00	2.59	0	403	1713	1706	1701	1694	1689	1710	1698	46	509	100	1220	1	1	46084095	783	3.25	0.69	12	0.11	523.00	2473.00	2960	20230630	-42.60	1696	20240524	0.18	2055	-17.32	20240111	1696	0.18	20240524	2960	-42.60	20230630	1696	0.18	20240524	5.16	N	090410	100	46 억		1194682	N	N	0	N	00	N
48	20240524	100647	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1704	3	2	0.18	40253470	23691	29.80	1710	1710	1696	2210	1191	1701	1699.10	2.59	0	-6140	1713	1706	1701	1694	1689	1710	1698	46	509	100	1220	1	1	46084095	785	3.26	0.69	12	0.05	523.00	2473.00	2960	20230630	-42.43	1696	20240524	0.47	2055	-17.08	20240111	1696	0.47	20240524	2960	-42.43	20230630	1696	0.47	20240524	5.16	N	090410	100	46 억		1194682	N	N	0	N	00	N
49	20240524	090643	57	100.00	KOSDAQ		금속	N	N	N	N		N	1699	-2	5	-0.12	6301922	3703	4.66	1710	1710	1698	2210	1191	1701	1701.84	2.59	0	-1320	1713	1706	1701	1694	1689	1710	1698	46	509	100	1220	1	1	46084095	783	3.25	0.69	12	0.01	523.00	2473.00	2960	20230630	-42.60	1696	20240523	0.18	2055	-17.32	20240111	1696	0.18	20240523	2960	-42.60	20230630	1696	0.18	20240523	5.16	N	090410	100	46 억		1194682	N	N	0	N	00	N
50	20240523	160641	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1701	-4	5	-0.23	130091109	76373	42.37	1700	1708	1696	2215	1194	1705	1703.37	2.60	0	-3994	1725	1714	1706	1695	1687	1711	1692	46	510	100	1220	1	1	46084095	784	3.25	0.69	12	0.17	523.00	2473.00	2960	20230630	-42.53	1696	20240523	0.29	2055	-17.23	20240111	1696	0.29	20240523	2960	-42.53	20230630	1696	0.29	20240523	5.19	N	090410	100	46 억		1198676	N	N	0	N	00	N
51	20240523	150646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1702	-3	5	-0.18	108128941	63468	35.21	1700	1708	1696	2215	1194	1705	1703.68	2.60	0	-4012	1725	1714	1706	1695	1687	1711	1692	46	510	100	1220	1	1	46084095	784	3.25	0.69	12	0.14	523.00	2473.00	2960	20230630	-42.50	1696	20240523	0.35	2055	-17.18	20240111	1696	0.35	20240523	2960	-42.50	20230630	1696	0.35	20240523	5.19	N	090410	100	46 억		1198676	N	N	0	N	00	N
52	20240523	140646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1708	3	2	0.18	77219523	45342	25.16	1700	1708	1696	2215	1194	1705	1703.05	2.60	0	-2226	1725	1714	1706	1695	1687	1711	1692	46	510	100	1220	1	1	46084095	787	3.27	0.69	12	0.10	523.00	2473.00	2960	20230630	-42.30	1696	20240523	0.71	2055	-16.89	20240111	1696	0.71	20240523	2960	-42.30	20230630	1696	0.71	20240523	5.19	N	090410	100	46 억		1198676	N	N	0	N	00	N
53	20240523	130644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1703	-2	5	-0.12	67952319	39913	22.14	1700	1707	1696	2215	1194	1705	1702.51	2.60	0	-3107	1725	1714	1706	1695	1687	1711	1692	46	510	100	1220	1	1	46084095	785	3.26	0.69	12	0.09	523.00	2473.00	2960	20230630	-42.47	1696	20240523	0.41	2055	-17.13	20240111	1696	0.41	20240523	2960	-42.47	20230630	1696	0.41	20240523	5.19	N	090410	100	46 억		1198676	N	N	0	N	00	N
54	20240523	120641	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1706	1	2	0.06	55033627	32335	17.94	1700	1707	1696	2215	1194	1705	1701.98	2.60	0	-2081	1725	1714	1706	1695	1687	1711	1692	46	510	100	1220	1	1	46084095	786	3.26	0.69	12	0.07	523.00	2473.00	2960	20230630	-42.36	1696	20240523	0.59	2055	-16.98	20240111	1696	0.59	20240523	2960	-42.36	20230630	1696	0.59	20240523	5.19	N	090410	100	46 억		1198676	N	N	0	N	00	N
55	20240523	110640	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1700	-5	5	-0.29	47625197	27979	15.52	1700	1707	1696	2215	1194	1705	1702.18	2.60	0	-1851	1725	1714	1706	1695	1687	1711	1692	46	510	100	1220	1	1	46084095	783	3.25	0.69	12	0.06	523.00	2473.00	2960	20230630	-42.57	1696	20240523	0.24	2055	-17.27	20240111	1696	0.24	20240523	2960	-42.57	20230630	1696	0.24	20240523	5.19	N	090410	100	46 억		1198676	N	N	0	N	00	N
56	20240523	100642	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1706	1	2	0.06	30272569	17787	9.87	1700	1706	1696	2215	1194	1705	1701.95	2.60	0	-1424	1725	1714	1706	1695	1687	1711	1692	46	510	100	1220	1	1	46084095	786	3.26	0.69	12	0.04	523.00	2473.00	2960	20230630	-42.36	1696	20240523	0.59	2055	-16.98	20240111	1696	0.59	20240523	2960	-42.36	20230630	1696	0.59	20240523	5.19	N	090410	100	46 억		1198676	N	N	0	N	00	N
57	20240523	090644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1701	-4	5	-0.23	8343430	4909	2.72	1700	1704	1696	2215	1194	1705	1699.62	2.60	0	-2316	1725	1714	1706	1695	1687	1711	1692	46	510	100	1220	1	1	46084095	784	3.25	0.69	12	0.01	523.00	2473.00	2960	20230630	-42.53	1696	20240523	0.29	2055	-17.23	20240111	1696	0.29	20240523	2960	-42.53	20230630	1696	0.29	20240523	5.19	N	090410	100	46 억		1198676	N	N	0	N	00	N
58	20240522	160636	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1705	-2	5	-0.12	304896006	178924	88.06	1707	1717	1698	2215	1195	1707	1704.05	2.56	0	2411	1739	1723	1714	1698	1689	1718	1693	46	508	100	1220	1	1	46084095	786	3.26	0.69	12	0.39	523.00	2473.00	2960	20230630	-42.40	1698	20240522	0.41	2055	-17.03	20240111	1698	0.41	20240522	2960	-42.40	20230630	1698	0.41	20240522	5.25	N	090410	100	46 억		1180132	N	N	0	N	00	N
59	20240522	150640	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1708	1	2	0.06	295854709	173622	85.45	1707	1717	1698	2215	1195	1707	1704.02	2.56	0	1869	1739	1723	1714	1698	1689	1718	1693	46	508	100	1220	1	1	46084095	787	3.27	0.69	12	0.38	523.00	2473.00	2960	20230630	-42.30	1698	20240522	0.59	2055	-16.89	20240111	1698	0.59	20240522	2960	-42.30	20230630	1698	0.59	20240522	5.25	N	090410	100	46 억		1180132	N	N	0	N	00	N
60	20240522	140641	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1711	4	2	0.23	287207607	168562	82.96	1707	1717	1698	2215	1195	1707	1703.87	2.56	0	853	1739	1723	1714	1698	1689	1718	1693	46	508	100	1220	1	1	46084095	788	3.27	0.69	12	0.37	523.00	2473.00	2960	20230630	-42.20	1698	20240522	0.77	2055	-16.74	20240111	1698	0.77	20240522	2960	-42.20	20230630	1698	0.77	20240522	5.25	N	090410	100	46 억		1180132	N	N	0	N	00	N
61	20240522	130637	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1711	4	2	0.23	232171148	136279	67.07	1707	1717	1698	2215	1195	1707	1703.65	2.56	0	929	1739	1723	1714	1698	1689	1718	1693	46	508	100	1220	1	1	46084095	788	3.27	0.69	12	0.30	523.00	2473.00	2960	20230630	-42.20	1698	20240522	0.77	2055	-16.74	20240111	1698	0.77	20240522	2960	-42.20	20230630	1698	0.77	20240522	5.25	N	090410	100	46 억		1180132	N	N	0	N	00	N
62	20240522	120718	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1715	8	2	0.47	193206026	113516	55.87	1707	1715	1698	2215	1195	1707	1702.02	2.56	0	1372	1739	1723	1714	1698	1689	1718	1693	46	508	100	1220	1	1	46084095	790	3.28	0.69	12	0.25	523.00	2473.00	2960	20230630	-42.06	1698	20240522	1.00	2055	-16.55	20240111	1698	1.00	20240522	2960	-42.06	20230630	1698	1.00	20240522	5.25	N	090410	100	46 억		1180132	N	N	0	N	00	N
63	20240522	110641	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1703	-4	5	-0.23	109433994	64334	31.66	1707	1707	1698	2215	1195	1707	1701.03	2.56	0	2338	1739	1723	1714	1698	1689	1718	1693	46	508	100	1220	1	1	46084095	785	3.26	0.69	12	0.14	523.00	2473.00	2960	20230630	-42.47	1698	20240522	0.29	2055	-17.13	20240111	1698	0.29	20240522	2960	-42.47	20230630	1698	0.29	20240522	5.25	N	090410	100	46 억		1180132	N	N	0	N	00	N
64	20240522	100640	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1700	-7	5	-0.41	82030023	48216	23.73	1707	1707	1698	2215	1195	1707	1701.30	2.56	0	-2357	1739	1723	1714	1698	1689	1718	1693	46	508	100	1220	1	1	46084095	783	3.25	0.69	12	0.10	523.00	2473.00	2960	20230630	-42.57	1698	20240522	0.12	2055	-17.27	20240111	1698	0.12	20240522	2960	-42.57	20230630	1698	0.12	20240522	5.25	N	090410	100	46 억		1180132	N	N	0	N	00	N
65	20240522	090640	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1705	-2	5	-0.12	15388932	9027	4.44	1707	1707	1702	2215	1195	1707	1704.77	2.56	0	-1487	1739	1723	1714	1698	1689	1718	1693	46	508	100	1220	1	1	46084095	786	3.26	0.69	12	0.02	523.00	2473.00	2960	20230630	-42.40	1702	20240522	0.18	2055	-17.03	20240111	1702	0.18	20240522	2960	-42.40	20230630	1702	0.18	20240522	5.25	N	090410	100	46 억		1180132	N	N	0	N	00	N
66	20240521	160632	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1707	-22	5	-1.27	347428688	202805	131.45	1730	1730	1705	2245	1211	1729	1713.12	2.63	0	-31564	1765	1747	1732	1714	1699	1739	1706	46	516	100	1240	1	1	46084095	787	3.26	0.69	12	0.44	523.00	2473.00	2960	20230630	-42.33	1705	20240521	0.12	2055	-16.93	20240111	1705	0.12	20240521	2960	-42.33	20230630	1705	0.12	20240521	5.41	N	090410	100	46 억		1212047	N	N	0	N	00	N
67	20240521	150639	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1706	-23	5	-1.33	323110400	188551	122.21	1730	1730	1706	2245	1211	1729	1713.65	2.63	0	-29126	1765	1747	1732	1714	1699	1739	1706	46	516	100	1240	1	1	46084095	786	3.26	0.69	12	0.41	523.00	2473.00	2960	20230630	-42.36	1706	20240521	0.00	2055	-16.98	20240111	1706	0.00	20240521	2960	-42.36	20230630	1706	0.00	20240521	5.41	N	090410	100	46 억		1212047	N	N	0	N	00	N
68	20240521	140636	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1712	-17	5	-0.98	262761266	153241	99.33	1730	1730	1709	2245	1211	1729	1714.69	2.63	0	-23993	1765	1747	1732	1714	1699	1739	1706	46	516	100	1240	1	1	46084095	789	3.27	0.69	12	0.33	523.00	2473.00	2960	20230630	-42.16	1709	20240521	0.18	2055	-16.69	20240111	1709	0.18	20240521	2960	-42.16	20230630	1709	0.18	20240521	5.41	N	090410	100	46 억		1212047	N	N	0	N	00	N
69	20240521	130637	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1710	-19	5	-1.10	211778047	123437	80.01	1730	1730	1710	2245	1211	1729	1715.68	2.63	0	-14223	1765	1747	1732	1714	1699	1739	1706	46	516	100	1240	1	1	46084095	788	3.27	0.69	12	0.27	523.00	2473.00	2960	20230630	-42.23	1710	20240521	0.00	2055	-16.79	20240111	1710	0.00	20240521	2960	-42.23	20230630	1710	0.00	20240521	5.41	N	090410	100	46 억		1212047	N	N	0	N	00	N
70	20240521	120637	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1711	-18	5	-1.04	188884025	110060	71.34	1730	1730	1710	2245	1211	1729	1716.19	2.63	0	-9142	1765	1747	1732	1714	1699	1739	1706	46	516	100	1240	1	1	46084095	788	3.27	0.69	12	0.24	523.00	2473.00	2960	20230630	-42.20	1710	20240521	0.06	2055	-16.74	20240111	1710	0.06	20240521	2960	-42.20	20230630	1710	0.06	20240521	5.41	N	090410	100	46 억		1212047	N	N	0	N	00	N
71	20240521	110638	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1714	-15	5	-0.87	122891270	71527	46.36	1730	1730	1710	2245	1211	1729	1718.11	2.63	0	-2875	1765	1747	1732	1714	1699	1739	1706	46	516	100	1240	1	1	46084095	790	3.28	0.69	12	0.16	523.00	2473.00	2960	20230630	-42.09	1710	20240521	0.23	2055	-16.59	20240111	1710	0.23	20240521	2960	-42.09	20230630	1710	0.23	20240521	5.41	N	090410	100	46 억		1212047	N	N	0	N	00	N
72	20240521	100637	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1713	-16	5	-0.93	98185655	57114	37.02	1730	1730	1710	2245	1211	1729	1719.12	2.63	0	-661	1765	1747	1732	1714	1699	1739	1706	46	516	100	1240	1	1	46084095	789	3.28	0.69	12	0.12	523.00	2473.00	2960	20230630	-42.13	1710	20240521	0.18	2055	-16.64	20240111	1710	0.18	20240521	2960	-42.13	20230630	1710	0.18	20240521	5.41	N	090410	100	46 억		1212047	N	N	0	N	00	N
73	20240521	090633	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	-6	5	-0.35	13597427	7870	5.10	1730	1730	1723	2245	1211	1729	1727.75	2.63	0	161	1765	1747	1732	1714	1699	1739	1706	46	516	100	1240	1	1	46084095	794	3.29	0.70	12	0.02	523.00	2473.00	2960	20230630	-41.79	1711	20240418	0.70	2055	-16.16	20240111	1711	0.70	20240418	2960	-41.79	20230630	1711	0.70	20240418	5.41	N	090410	100	46 억		1212047	N	N	0	N	00	N
74	20240517	160638	57	100.00	KOSDAQ		금속	N	N	N	N		N	1746	-35	5	-1.97	684698600	390745	301.75	1771	1781	1728	2315	1247	1781	1752.29	2.81	0	-68372	1800	1790	1783	1773	1766	1787	1770	46	534	100	1280	1	1	46084095	805	3.34	0.71	12	0.85	523.00	2473.00	2960	20230630	-41.01	1711	20240418	2.05	2055	-15.04	20240111	1711	2.05	20240418	2960	-41.01	20230630	1711	2.05	20240418	5.46	N	090410	100	46 억		1294211	N	N	0	N	00	N
75	20240517	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	1734	-47	5	-2.64	661876042	377597	291.60	1771	1781	1728	2315	1247	1781	1752.86	2.81	0	-65736	1800	1790	1783	1773	1766	1787	1770	46	534	100	1280	1	1	46084095	799	3.32	0.70	12	0.82	523.00	2473.00	2960	20230630	-41.42	1711	20240418	1.34	2055	-15.62	20240111	1711	1.34	20240418	2960	-41.42	20230630	1711	1.34	20240418	5.46	N	090410	100	46 억		1294211	N	N	0	N	00	N
76	20240517	140634	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	-51	5	-2.86	614769265	350407	270.60	1771	1781	1728	2315	1247	1781	1754.44	2.81	0	-63664	1800	1790	1783	1773	1766	1787	1770	46	534	100	1280	1	1	46084095	797	3.31	0.70	12	0.76	523.00	2473.00	2960	20230630	-41.55	1711	20240418	1.11	2055	-15.82	20240111	1711	1.11	20240418	2960	-41.55	20230630	1711	1.11	20240418	5.46	N	090410	100	46 억		1294211	N	N	0	N	00	N
77	20240517	130629	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	-32	5	-1.80	485101525	275868	213.04	1771	1781	1747	2315	1247	1781	1758.46	2.81	0	-53542	1800	1790	1783	1773	1766	1787	1770	46	534	100	1280	1	1	46084095	806	3.34	0.71	12	0.60	523.00	2473.00	2960	20230630	-40.91	1711	20240418	2.22	2055	-14.89	20240111	1711	2.22	20240418	2960	-40.91	20230630	1711	2.22	20240418	5.46	N	090410	100	46 억		1294211	N	N	0	N	00	N
78	20240517	120630	57	100.00	KOSDAQ		금속	N	N	N	N		N	1751	-30	5	-1.68	392976621	223217	172.38	1771	1781	1751	2315	1247	1781	1760.51	2.81	0	-19249	1800	1790	1783	1773	1766	1787	1770	46	534	100	1280	1	1	46084095	807	3.35	0.71	12	0.48	523.00	2473.00	2960	20230630	-40.84	1711	20240418	2.34	2055	-14.79	20240111	1711	2.34	20240418	2960	-40.84	20230630	1711	2.34	20240418	5.46	N	090410	100	46 억		1294211	N	N	0	N	00	N
79	20240517	110630	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	-22	5	-1.24	301315196	170946	132.01	1771	1781	1754	2315	1247	1781	1762.63	2.81	0	-1814	1800	1790	1783	1773	1766	1787	1770	46	534	100	1280	1	1	46084095	811	3.36	0.71	12	0.37	523.00	2473.00	2960	20230630	-40.57	1711	20240418	2.81	2055	-14.40	20240111	1711	2.81	20240418	2960	-40.57	20230630	1711	2.81	20240418	5.46	N	090410	100	46 억		1294211	N	N	0	N	00	N
80	20240517	100626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	-15	5	-0.84	219890784	124630	96.25	1771	1781	1759	2315	1247	1781	1764.35	2.81	0	12718	1800	1790	1783	1773	1766	1787	1770	46	534	100	1280	1	1	46084095	814	3.38	0.71	12	0.27	523.00	2473.00	2960	20230630	-40.34	1711	20240418	3.21	2055	-14.06	20240111	1711	3.21	20240418	2960	-40.34	20230630	1711	3.21	20240418	5.46	N	090410	100	46 억		1294211	N	N	0	N	00	N
81	20240517	090630	57	100.00	KOSDAQ		금속	N	N	N	N		N	1765	-16	5	-0.90	37093010	20967	16.19	1771	1781	1765	2315	1247	1781	1769.11	2.81	0	-6565	1800	1790	1783	1773	1766	1787	1770	46	534	100	1280	1	1	46084095	813	3.37	0.71	12	0.05	523.00	2473.00	2960	20230630	-40.37	1711	20240418	3.16	2055	-14.11	20240111	1711	3.16	20240418	2960	-40.37	20230630	1711	3.16	20240418	5.46	N	090410	100	46 억		1294211	N	N	0	N	00	N
82	20240516	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	-5	5	-0.28	230785184	129377	115.70	1785	1793	1776	2320	1251	1786	1783.82	2.76	0	25132	1807	1796	1784	1773	1761	1790	1767	46	534	100	1280	1	1	46084095	821	3.41	0.72	12	0.28	523.00	2473.00	2960	20230630	-39.83	1711	20240418	4.09	2055	-13.33	20240111	1711	4.09	20240418	2960	-39.83	20230630	1711	4.09	20240418	5.47	N	090410	100	46 억		1270848	N	N	0	N	00	N
83	20240516	150625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	-1	5	-0.06	208230455	116725	104.39	1785	1793	1776	2320	1251	1786	1783.93	2.76	0	24027	1807	1796	1784	1773	1761	1790	1767	46	534	100	1280	1	1	46084095	823	3.41	0.72	12	0.25	523.00	2473.00	2960	20230630	-39.70	1711	20240418	4.32	2055	-13.14	20240111	1711	4.32	20240418	2960	-39.70	20230630	1711	4.32	20240418	5.47	N	090410	100	46 억		1270848	N	N	0	N	00	N
84	20240516	140629	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	3	2	0.17	175570544	98432	88.03	1785	1793	1776	2320	1251	1786	1783.67	2.76	0	14713	1807	1796	1784	1773	1761	1790	1767	46	534	100	1280	1	1	46084095	824	3.42	0.72	12	0.21	523.00	2473.00	2960	20230630	-39.56	1711	20240418	4.56	2055	-12.94	20240111	1711	4.56	20240418	2960	-39.56	20230630	1711	4.56	20240418	5.47	N	090410	100	46 억		1270848	N	N	0	N	00	N
85	20240516	130626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	0	3	0.00	145431837	81555	72.94	1785	1793	1776	2320	1251	1786	1783.22	2.76	0	13282	1807	1796	1784	1773	1761	1790	1767	46	534	100	1280	1	1	46084095	823	3.41	0.72	12	0.18	523.00	2473.00	2960	20230630	-39.66	1711	20240418	4.38	2055	-13.09	20240111	1711	4.38	20240418	2960	-39.66	20230630	1711	4.38	20240418	5.47	N	090410	100	46 억		1270848	N	N	0	N	00	N
86	20240516	120623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	-1	5	-0.06	135101121	75761	67.75	1785	1793	1776	2320	1251	1786	1783.24	2.76	0	14848	1807	1796	1784	1773	1761	1790	1767	46	534	100	1280	1	1	46084095	823	3.41	0.72	12	0.16	523.00	2473.00	2960	20230630	-39.70	1711	20240418	4.32	2055	-13.14	20240111	1711	4.32	20240418	2960	-39.70	20230630	1711	4.32	20240418	5.47	N	090410	100	46 억		1270848	N	N	0	N	00	N
87	20240516	110623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1783	-3	5	-0.17	111153280	62322	55.74	1785	1793	1776	2320	1251	1786	1783.52	2.76	0	15926	1807	1796	1784	1773	1761	1790	1767	46	534	100	1280	1	1	46084095	822	3.41	0.72	12	0.14	523.00	2473.00	2960	20230630	-39.76	1711	20240418	4.21	2055	-13.24	20240111	1711	4.21	20240418	2960	-39.76	20230630	1711	4.21	20240418	5.47	N	090410	100	46 억		1270848	N	N	0	N	00	N
88	20240516	100624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	2	2	0.11	100948196	56604	50.62	1785	1793	1776	2320	1251	1786	1783.40	2.76	0	15280	1807	1796	1784	1773	1761	1790	1767	46	534	100	1280	1	1	46084095	824	3.42	0.72	12	0.12	523.00	2473.00	2960	20230630	-39.59	1711	20240418	4.50	2055	-12.99	20240111	1711	4.50	20240418	2960	-39.59	20230630	1711	4.50	20240418	5.47	N	090410	100	46 억		1270848	N	N	0	N	00	N
89	20240516	090625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	-4	5	-0.22	29611315	16585	14.83	1785	1793	1782	2320	1251	1786	1785.42	2.76	0	4397	1807	1796	1784	1773	1761	1790	1767	46	534	100	1280	1	1	46084095	821	3.41	0.72	12	0.04	523.00	2473.00	2960	20230630	-39.80	1711	20240418	4.15	2055	-13.28	20240111	1711	4.15	20240418	2960	-39.80	20230630	1711	4.15	20240418	5.47	N	090410	100	46 억		1270848	N	N	0	N	00	N
90	20240514	160632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	0	3	0.00	160935366	90337	75.01	1795	1795	1772	2320	1251	1786	1781.49	2.74	0	7976	1808	1797	1789	1778	1770	1793	1774	46	534	100	1280	1	1	46084095	823	3.41	0.72	12	0.20	523.00	2473.00	2960	20230630	-39.66	1711	20240418	4.38	2055	-13.09	20240111	1711	4.38	20240418	2960	-39.66	20230630	1711	4.38	20240418	5.45	N	090410	100	46 억		1262872	N	N	0	N	00	N
91	20240514	150635	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	-1	5	-0.06	151567365	85090	70.65	1795	1795	1772	2320	1251	1786	1781.26	2.74	0	7515	1808	1797	1789	1778	1770	1793	1774	46	534	100	1280	1	1	46084095	823	3.41	0.72	12	0.18	523.00	2473.00	2960	20230630	-39.70	1711	20240418	4.32	2055	-13.14	20240111	1711	4.32	20240418	2960	-39.70	20230630	1711	4.32	20240418	5.45	N	090410	100	46 억		1262872	N	N	0	N	00	N
92	20240514	140632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	-1	5	-0.06	134772157	75677	62.83	1795	1795	1772	2320	1251	1786	1780.89	2.74	0	4331	1808	1797	1789	1778	1770	1793	1774	46	534	100	1280	1	1	46084095	823	3.41	0.72	12	0.16	523.00	2473.00	2960	20230630	-39.70	1711	20240418	4.32	2055	-13.14	20240111	1711	4.32	20240418	2960	-39.70	20230630	1711	4.32	20240418	5.45	N	090410	100	46 억		1262872	N	N	0	N	00	N
93	20240514	130633	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	-4	5	-0.22	114976029	64575	53.62	1795	1795	1772	2320	1251	1786	1780.50	2.74	0	2442	1808	1797	1789	1778	1770	1793	1774	46	534	100	1280	1	1	46084095	821	3.41	0.72	12	0.14	523.00	2473.00	2960	20230630	-39.80	1711	20240418	4.15	2055	-13.28	20240111	1711	4.15	20240418	2960	-39.80	20230630	1711	4.15	20240418	5.45	N	090410	100	46 억		1262872	N	N	0	N	00	N
94	20240514	120631	57	100.00	KOSDAQ		금속	N	N	N	N		N	1787	1	2	0.06	88428145	49687	41.25	1795	1795	1772	2320	1251	1786	1779.70	2.74	0	1115	1808	1797	1789	1778	1770	1793	1774	46	534	100	1280	1	1	46084095	824	3.42	0.72	12	0.11	523.00	2473.00	2960	20230630	-39.63	1711	20240418	4.44	2055	-13.04	20240111	1711	4.44	20240418	2960	-39.63	20230630	1711	4.44	20240418	5.45	N	090410	100	46 억		1262872	N	N	0	N	00	N
95	20240514	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	-2	5	-0.11	70528789	39651	32.92	1795	1795	1772	2320	1251	1786	1778.74	2.74	0	2920	1808	1797	1789	1778	1770	1793	1774	46	534	100	1280	1	1	46084095	822	3.41	0.72	12	0.09	523.00	2473.00	2960	20230630	-39.73	1711	20240418	4.27	2055	-13.19	20240111	1711	4.27	20240418	2960	-39.73	20230630	1711	4.27	20240418	5.45	N	090410	100	46 억		1262872	N	N	0	N	00	N
96	20240514	100630	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-9	5	-0.50	54010327	30365	25.21	1795	1795	1772	2320	1251	1786	1778.70	2.74	0	1431	1808	1797	1789	1778	1770	1793	1774	46	534	100	1280	1	1	46084095	819	3.40	0.72	12	0.07	523.00	2473.00	2960	20230630	-39.97	1711	20240418	3.86	2055	-13.53	20240111	1711	3.86	20240418	2960	-39.97	20230630	1711	3.86	20240418	5.45	N	090410	100	46 억		1262872	N	N	0	N	00	N
97	20240514	090631	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	0	3	0.00	1754203	982	0.82	1795	1795	1786	2320	1251	1786	1786.36	2.74	0	-6	1808	1797	1789	1778	1770	1793	1774	46	534	100	1280	1	1	46084095	823	3.41	0.72	12	0.00	523.00	2473.00	2960	20230630	-39.66	1711	20240418	4.38	2055	-13.09	20240111	1711	4.38	20240418	2960	-39.66	20230630	1711	4.38	20240418	5.45	N	090410	100	46 억		1262872	N	N	0	N	00	N
98	20240513	160630	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	-10	5	-0.56	215110252	119985	114.56	1796	1800	1781	2330	1258	1796	1792.87	2.77	0	-12640	1815	1805	1795	1785	1775	1800	1780	46	534	100	1290	1	1	46084095	823	3.41	0.72	12	0.26	523.00	2473.00	2960	20230630	-39.66	1711	20240418	4.38	2055	-13.09	20240111	1711	4.38	20240418	2960	-39.66	20230630	1711	4.38	20240418	5.48	N	090410	100	46 억		1275507	N	N	0	N	00	N
99	20240513	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	-6	5	-0.33	205746285	114741	109.55	1796	1800	1781	2330	1258	1796	1793.14	2.77	0	-11128	1815	1805	1795	1785	1775	1800	1780	46	534	100	1290	1	1	46084095	825	3.42	0.72	12	0.25	523.00	2473.00	2960	20230630	-39.53	1711	20240418	4.62	2055	-12.90	20240111	1711	4.62	20240418	2960	-39.53	20230630	1711	4.62	20240418	5.48	N	090410	100	46 억		1275507	N	N	0	N	00	N
100	20240513	140631	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	-11	5	-0.61	187648622	104604	99.87	1796	1800	1781	2330	1258	1796	1793.90	2.77	0	-6385	1815	1805	1795	1785	1775	1800	1780	46	534	100	1290	1	1	46084095	823	3.41	0.72	12	0.23	523.00	2473.00	2960	20230630	-39.70	1711	20240418	4.32	2055	-13.14	20240111	1711	4.32	20240418	2960	-39.70	20230630	1711	4.32	20240418	5.48	N	090410	100	46 억		1275507	N	N	0	N	00	N
101	20240513	130625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	-10	5	-0.56	175214384	97628	93.21	1796	1800	1786	2330	1258	1796	1794.71	2.77	0	-1575	1815	1805	1795	1785	1775	1800	1780	46	534	100	1290	1	1	46084095	823	3.41	0.72	12	0.21	523.00	2473.00	2960	20230630	-39.66	1711	20240418	4.38	2055	-13.09	20240111	1711	4.38	20240418	2960	-39.66	20230630	1711	4.38	20240418	5.48	N	090410	100	46 억		1275507	N	N	0	N	00	N
102	20240513	120631	57	100.00	KOSDAQ		금속	N	N	N	N		N	1794	-2	5	-0.11	143268883	79794	76.19	1796	1800	1790	2330	1258	1796	1795.48	2.77	0	7741	1815	1805	1795	1785	1775	1800	1780	46	534	100	1290	1	1	46084095	827	3.43	0.73	12	0.17	523.00	2473.00	2960	20230630	-39.39	1711	20240418	4.85	2055	-12.70	20240111	1711	4.85	20240418	2960	-39.39	20230630	1711	4.85	20240418	5.48	N	090410	100	46 억		1275507	N	N	0	N	00	N
103	20240513	110629	57	100.00	KOSDAQ		금속	N	N	N	N		N	1794	-2	5	-0.11	131540145	73260	69.95	1796	1800	1790	2330	1258	1796	1795.52	2.77	0	10052	1815	1805	1795	1785	1775	1800	1780	46	534	100	1290	1	1	46084095	827	3.43	0.73	12	0.16	523.00	2473.00	2960	20230630	-39.39	1711	20240418	4.85	2055	-12.70	20240111	1711	4.85	20240418	2960	-39.39	20230630	1711	4.85	20240418	5.48	N	090410	100	46 억		1275507	N	N	0	N	00	N
104	20240513	100629	57	100.00	KOSDAQ		금속	N	N	N	N		N	1797	1	2	0.06	72639497	40456	38.63	1796	1800	1790	2330	1258	1796	1795.52	2.77	0	11257	1815	1805	1795	1785	1775	1800	1780	46	534	100	1290	1	1	46084095	828	3.44	0.73	12	0.09	523.00	2473.00	2960	20230630	-39.29	1711	20240418	5.03	2055	-12.55	20240111	1711	5.03	20240418	2960	-39.29	20230630	1711	5.03	20240418	5.48	N	090410	100	46 억		1275507	N	N	0	N	00	N
105	20240513	090632	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	-5	5	-0.28	11230751	6265	5.98	1796	1797	1790	2330	1258	1796	1792.62	2.77	0	-794	1815	1805	1795	1785	1775	1800	1780	46	534	100	1290	1	1	46084095	825	3.42	0.72	12	0.01	523.00	2473.00	2960	20230630	-39.49	1711	20240418	4.68	2055	-12.85	20240111	1711	4.68	20240418	2960	-39.49	20230630	1711	4.68	20240418	5.48	N	090410	100	46 억		1275507	N	N	0	N	00	N
106	20240510	160611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	6	2	0.34	187293913	104680	65.64	1805	1805	1785	2325	1253	1790	1789.20	2.77	0	-2964	1824	1807	1792	1775	1760	1799	1767	46	535	100	1280	1	1	46084095	828	3.43	0.73	12	0.23	523.00	2473.00	2960	20230630	-39.32	1711	20240418	4.97	2055	-12.60	20240111	1711	4.97	20240418	2960	-39.32	20230630	1711	4.97	20240418	5.49	N	090410	100	46 억		1278471	N	N	0	N	00	N
107	20240510	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	0	3	0.00	154050804	86092	53.98	1805	1805	1785	2325	1253	1790	1789.37	2.77	0	-2572	1824	1807	1792	1775	1760	1799	1767	46	535	100	1280	1	1	46084095	825	3.42	0.72	12	0.19	523.00	2473.00	2960	20230630	-39.53	1711	20240418	4.62	2055	-12.90	20240111	1711	4.62	20240418	2960	-39.53	20230630	1711	4.62	20240418	5.49	N	090410	100	46 억		1278471	N	N	0	N	00	N
108	20240510	140620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1793	3	2	0.17	136106835	76072	47.70	1805	1805	1785	2325	1253	1790	1789.18	2.77	0	-2756	1824	1807	1792	1775	1760	1799	1767	46	535	100	1280	1	1	46084095	826	3.43	0.73	12	0.17	523.00	2473.00	2960	20230630	-39.43	1711	20240418	4.79	2055	-12.75	20240111	1711	4.79	20240418	2960	-39.43	20230630	1711	4.79	20240418	5.49	N	090410	100	46 억		1278471	N	N	0	N	00	N
109	20240510	130613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	-2	5	-0.11	134209366	75013	47.04	1805	1805	1785	2325	1253	1790	1789.15	2.77	0	-3707	1824	1807	1792	1775	1760	1799	1767	46	535	100	1280	1	1	46084095	824	3.42	0.72	12	0.16	523.00	2473.00	2960	20230630	-39.59	1711	20240418	4.50	2055	-12.99	20240111	1711	4.50	20240418	2960	-39.59	20230630	1711	4.50	20240418	5.49	N	090410	100	46 억		1278471	N	N	0	N	00	N
110	20240510	120611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	1	2	0.06	112882493	63087	39.56	1805	1805	1785	2325	1253	1790	1789.31	2.77	0	-5547	1824	1807	1792	1775	1760	1799	1767	46	535	100	1280	1	1	46084095	825	3.42	0.72	12	0.14	523.00	2473.00	2960	20230630	-39.49	1711	20240418	4.68	2055	-12.85	20240111	1711	4.68	20240418	2960	-39.49	20230630	1711	4.68	20240418	5.49	N	090410	100	46 억		1278471	N	N	0	N	00	N
111	20240510	110614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	0	3	0.00	91677822	51222	32.12	1805	1805	1786	2325	1253	1790	1789.81	2.77	0	-7783	1824	1807	1792	1775	1760	1799	1767	46	535	100	1280	1	1	46084095	825	3.42	0.72	12	0.11	523.00	2473.00	2960	20230630	-39.53	1711	20240418	4.62	2055	-12.90	20240111	1711	4.62	20240418	2960	-39.53	20230630	1711	4.62	20240418	5.49	N	090410	100	46 억		1278471	N	N	0	N	00	N
112	20240510	100614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1787	-3	5	-0.17	38831884	21666	13.59	1805	1805	1787	2325	1253	1790	1792.30	2.77	0	-4967	1824	1807	1792	1775	1760	1799	1767	46	535	100	1280	1	1	46084095	824	3.42	0.72	12	0.05	523.00	2473.00	2960	20230630	-39.63	1711	20240418	4.44	2055	-13.04	20240111	1711	4.44	20240418	2960	-39.63	20230630	1711	4.44	20240418	5.49	N	090410	100	46 억		1278471	N	N	0	N	00	N
113	20240510	090614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	1	2	0.06	8665176	4819	3.02	1805	1805	1791	2325	1253	1790	1798.13	2.77	0	587	1824	1807	1792	1775	1760	1799	1767	46	535	100	1280	1	1	46084095	825	3.42	0.72	12	0.01	523.00	2473.00	2960	20230630	-39.49	1711	20240418	4.68	2055	-12.85	20240111	1711	4.68	20240418	2960	-39.49	20230630	1711	4.68	20240418	5.49	N	090410	100	46 억		1278471	N	N	0	N	00	N
114	20240509	160625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	8	2	0.45	278371230	155775	186.20	1795	1809	1777	2315	1248	1782	1787.00	2.77	0	4201	1806	1794	1786	1774	1766	1790	1770	46	533	100	1280	1	1	46084095	825	3.42	0.72	12	0.34	523.00	2473.00	2960	20230630	-39.53	1711	20240418	4.62	2055	-12.90	20240111	1711	4.62	20240418	2960	-39.53	20230630	1711	4.62	20240418	5.53	N	090410	100	46 억		1274270	N	N	0	N	00	N
115	20240509	150626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	-1	5	-0.06	249384415	139511	166.76	1795	1809	1781	2315	1248	1782	1787.56	2.77	0	1651	1806	1794	1786	1774	1766	1790	1770	46	533	100	1280	1	1	46084095	821	3.41	0.72	12	0.30	523.00	2473.00	2960	20230630	-39.83	1711	20240418	4.09	2055	-13.33	20240111	1711	4.09	20240418	2960	-39.83	20230630	1711	4.09	20240418	5.53	N	090410	100	46 억		1274270	N	N	0	N	00	N
116	20240509	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	3	2	0.17	175350355	97970	117.11	1795	1809	1782	2315	1248	1782	1789.84	2.77	0	13339	1806	1794	1786	1774	1766	1790	1770	46	533	100	1280	1	1	46084095	823	3.41	0.72	12	0.21	523.00	2473.00	2960	20230630	-39.70	1711	20240418	4.32	2055	-13.14	20240111	1711	4.32	20240418	2960	-39.70	20230630	1711	4.32	20240418	5.53	N	090410	100	46 억		1274270	N	N	0	N	00	N
117	20240509	130613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	3	2	0.17	162581929	90820	108.56	1795	1809	1782	2315	1248	1782	1790.16	2.77	0	16051	1806	1794	1786	1774	1766	1790	1770	46	533	100	1280	1	1	46084095	823	3.41	0.72	12	0.20	523.00	2473.00	2960	20230630	-39.70	1711	20240418	4.32	2055	-13.14	20240111	1711	4.32	20240418	2960	-39.70	20230630	1711	4.32	20240418	5.53	N	090410	100	46 억		1274270	N	N	0	N	00	N
118	20240509	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	9	2	0.51	156175084	87234	104.27	1795	1809	1782	2315	1248	1782	1790.30	2.77	0	17124	1806	1794	1786	1774	1766	1790	1770	46	533	100	1280	1	1	46084095	825	3.42	0.72	12	0.19	523.00	2473.00	2960	20230630	-39.49	1711	20240418	4.68	2055	-12.85	20240111	1711	4.68	20240418	2960	-39.49	20230630	1711	4.68	20240418	5.53	N	090410	100	46 억		1274270	N	N	0	N	00	N
119	20240509	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1797	15	2	0.84	124790792	69638	83.24	1795	1809	1782	2315	1248	1782	1791.99	2.77	0	18333	1806	1794	1786	1774	1766	1790	1770	46	533	100	1280	1	1	46084095	828	3.44	0.73	12	0.15	523.00	2473.00	2960	20230630	-39.29	1711	20240418	5.03	2055	-12.55	20240111	1711	5.03	20240418	2960	-39.29	20230630	1711	5.03	20240418	5.53	N	090410	100	46 억		1274270	N	N	0	N	00	N
120	20240509	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1807	25	2	1.40	75222384	42019	50.23	1795	1809	1782	2315	1248	1782	1790.20	2.77	0	17595	1806	1794	1786	1774	1766	1790	1770	46	533	100	1280	1	1	46084095	833	3.46	0.73	12	0.09	523.00	2473.00	2960	20230630	-38.95	1711	20240418	5.61	2055	-12.07	20240111	1711	5.61	20240418	2960	-38.95	20230630	1711	5.61	20240418	5.53	N	090410	100	46 억		1274270	N	N	0	N	00	N
121	20240509	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	2	2	0.11	10780120	6034	7.21	1795	1795	1784	2315	1248	1782	1786.56	2.77	0	4210	1806	1794	1786	1774	1766	1790	1770	46	533	100	1280	1	1	46084095	822	3.41	0.72	12	0.01	523.00	2473.00	2960	20230630	-39.73	1711	20240418	4.27	2055	-13.19	20240111	1711	4.27	20240418	2960	-39.73	20230630	1711	4.27	20240418	5.53	N	090410	100	46 억		1274270	N	N	0	N	00	N
122	20240508	160602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	-2	5	-0.11	149376172	83653	81.19	1795	1798	1778	2315	1249	1784	1785.66	2.75	0	8191	1813	1798	1785	1770	1757	1806	1778	46	531	100	1280	1	1	46084095	821	3.41	0.72	12	0.18	523.00	2473.00	2960	20230630	-39.80	1711	20240418	4.15	2055	-13.28	20240111	1711	4.15	20240418	2960	-39.80	20230630	1711	4.15	20240418	5.57	N	090410	100	46 억		1265958	N	N	0	N	00	N
123	20240508	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	8	2	0.45	117350982	65719	63.79	1795	1798	1778	2315	1249	1784	1785.65	2.75	0	3966	1813	1798	1785	1770	1757	1806	1778	46	531	100	1280	1	1	46084095	826	3.43	0.72	12	0.14	523.00	2473.00	2960	20230630	-39.46	1711	20240418	4.73	2055	-12.80	20240111	1711	4.73	20240418	2960	-39.46	20230630	1711	4.73	20240418	5.57	N	090410	100	46 억		1265958	N	N	0	N	00	N
124	20240508	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1787	3	2	0.17	88792343	49754	48.29	1795	1798	1778	2315	1249	1784	1784.63	2.75	0	2089	1813	1798	1785	1770	1757	1806	1778	46	531	100	1280	1	1	46084095	824	3.42	0.72	12	0.11	523.00	2473.00	2960	20230630	-39.63	1711	20240418	4.44	2055	-13.04	20240111	1711	4.44	20240418	2960	-39.63	20230630	1711	4.44	20240418	5.57	N	090410	100	46 억		1265958	N	N	0	N	00	N
125	20240508	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	-2	5	-0.11	75638772	42387	41.14	1795	1798	1778	2315	1249	1784	1784.48	2.75	0	-623	1813	1798	1785	1770	1757	1806	1778	46	531	100	1280	1	1	46084095	821	3.41	0.72	12	0.09	523.00	2473.00	2960	20230630	-39.80	1711	20240418	4.15	2055	-13.28	20240111	1711	4.15	20240418	2960	-39.80	20230630	1711	4.15	20240418	5.57	N	090410	100	46 억		1265958	N	N	0	N	00	N
126	20240508	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	6	2	0.34	50558834	28333	27.50	1795	1798	1778	2315	1249	1784	1784.45	2.75	0	-999	1813	1798	1785	1770	1757	1806	1778	46	531	100	1280	1	1	46084095	825	3.42	0.72	12	0.06	523.00	2473.00	2960	20230630	-39.53	1711	20240418	4.62	2055	-12.90	20240111	1711	4.62	20240418	2960	-39.53	20230630	1711	4.62	20240418	5.57	N	090410	100	46 억		1265958	N	N	0	N	00	N
127	20240508	110636	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	2	2	0.11	38882932	21803	21.16	1795	1798	1778	2315	1249	1784	1783.38	2.75	0	-855	1813	1798	1785	1770	1757	1806	1778	46	531	100	1280	1	1	46084095	823	3.41	0.72	12	0.05	523.00	2473.00	2960	20230630	-39.66	1711	20240418	4.38	2055	-13.09	20240111	1711	4.38	20240418	2960	-39.66	20230630	1711	4.38	20240418	5.57	N	090410	100	46 억		1265958	N	N	0	N	00	N
128	20240508	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1783	-1	5	-0.06	17403008	9746	9.46	1795	1798	1779	2315	1249	1784	1785.66	2.75	0	-2530	1813	1798	1785	1770	1757	1806	1778	46	531	100	1280	1	1	46084095	822	3.41	0.72	12	0.02	523.00	2473.00	2960	20230630	-39.76	1711	20240418	4.21	2055	-13.24	20240111	1711	4.21	20240418	2960	-39.76	20230630	1711	4.21	20240418	5.57	N	090410	100	46 억		1265958	N	N	0	N	00	N
129	20240508	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	-3	5	-0.17	1088307	609	0.59	1795	1795	1780	2315	1249	1784	1787.04	2.75	0	-172	1813	1798	1785	1770	1757	1806	1778	46	531	100	1280	1	1	46084095	821	3.41	0.72	12	0.00	523.00	2473.00	2960	20230630	-39.83	1711	20240418	4.09	2055	-13.33	20240111	1711	4.09	20240418	2960	-39.83	20230630	1711	4.09	20240418	5.57	N	090410	100	46 억		1265958	N	N	0	N	00	N
130	20240503	160618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	-11	5	-0.61	142273295	79692	110.02	1805	1809	1776	2325	1255	1792	1785.29	2.77	0	-13768	1813	1802	1791	1780	1769	1797	1775	46	533	100	1290	1	1	46084095	821	3.41	0.72	12	0.17	523.00	2473.00	2960	20230630	-39.83	1711	20240418	4.09	2055	-13.33	20240111	1711	4.09	20240418	2960	-39.83	20230630	1711	4.09	20240418	5.60	N	090410	100	46 억		1276016	N	N	0	N	00	N
131	20240503	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	-8	5	-0.45	128576090	72003	99.41	1805	1809	1776	2325	1255	1792	1785.70	2.77	0	-12962	1813	1802	1791	1780	1769	1797	1775	46	533	100	1290	1	1	46084095	822	3.41	0.72	12	0.16	523.00	2473.00	2960	20230630	-39.73	1711	20240418	4.27	2055	-13.19	20240111	1711	4.27	20240418	2960	-39.73	20230630	1711	4.27	20240418	5.60	N	090410	100	46 억		1276016	N	N	0	N	00	N
132	20240503	140618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	-3	5	-0.17	123368916	69090	95.39	1805	1809	1776	2325	1255	1792	1785.63	2.77	0	-11433	1813	1802	1791	1780	1769	1797	1775	46	533	100	1290	1	1	46084095	824	3.42	0.72	12	0.15	523.00	2473.00	2960	20230630	-39.56	1711	20240418	4.56	2055	-12.94	20240111	1711	4.56	20240418	2960	-39.56	20230630	1711	4.56	20240418	5.60	N	090410	100	46 억		1276016	N	N	0	N	00	N
133	20240503	130618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1787	-5	5	-0.28	119376519	66853	92.30	1805	1809	1776	2325	1255	1792	1785.66	2.77	0	-11335	1813	1802	1791	1780	1769	1797	1775	46	533	100	1290	1	1	46084095	824	3.42	0.72	12	0.15	523.00	2473.00	2960	20230630	-39.63	1711	20240418	4.44	2055	-13.04	20240111	1711	4.44	20240418	2960	-39.63	20230630	1711	4.44	20240418	5.60	N	090410	100	46 억		1276016	N	N	0	N	00	N
134	20240503	120615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	-6	5	-0.33	115985905	64953	89.67	1805	1809	1776	2325	1255	1792	1785.69	2.77	0	-11261	1813	1802	1791	1780	1769	1797	1775	46	533	100	1290	1	1	46084095	823	3.41	0.72	12	0.14	523.00	2473.00	2960	20230630	-39.66	1711	20240418	4.38	2055	-13.09	20240111	1711	4.38	20240418	2960	-39.66	20230630	1711	4.38	20240418	5.60	N	090410	100	46 억		1276016	N	N	0	N	00	N
135	20240503	110615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1793	1	2	0.06	51683494	28856	39.84	1805	1809	1785	2325	1255	1792	1791.08	2.77	0	-11409	1813	1802	1791	1780	1769	1797	1775	46	533	100	1290	1	1	46084095	826	3.43	0.73	12	0.06	523.00	2473.00	2960	20230630	-39.43	1711	20240418	4.79	2055	-12.75	20240111	1711	4.79	20240418	2960	-39.43	20230630	1711	4.79	20240418	5.60	N	090410	100	46 억		1276016	N	N	0	N	00	N
136	20240503	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1794	2	2	0.11	12593579	7006	9.67	1805	1809	1790	2325	1255	1792	1797.54	2.77	0	-3599	1813	1802	1791	1780	1769	1797	1775	46	533	100	1290	1	1	46084095	827	3.43	0.73	12	0.02	523.00	2473.00	2960	20230630	-39.39	1711	20240418	4.85	2055	-12.70	20240111	1711	4.85	20240418	2960	-39.39	20230630	1711	4.85	20240418	5.60	N	090410	100	46 억		1276016	N	N	0	N	00	N
137	20240503	090612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	4	2	0.22	1976342	1095	1.51	1805	1809	1790	2325	1255	1792	1804.88	2.77	0	-333	1813	1802	1791	1780	1769	1797	1775	46	533	100	1290	1	1	46084095	828	3.43	0.73	12	0.00	523.00	2473.00	2960	20230630	-39.32	1711	20240418	4.97	2055	-12.60	20240111	1711	4.97	20240418	2960	-39.32	20230630	1711	4.97	20240418	5.60	N	090410	100	46 억		1276016	N	N	0	N	00	N
138	20240502	160609	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	-8	5	-0.44	129004745	72112	84.12	1795	1802	1780	2340	1260	1800	1788.94	2.78	0	-6463	1824	1811	1789	1776	1754	1818	1783	46	540	100	1290	1	1	46084095	826	3.43	0.72	12	0.16	523.00	2473.00	2960	20230630	-39.46	1711	20240418	4.73	2055	-12.80	20240111	1711	4.73	20240418	2960	-39.46	20230630	1711	4.73	20240418	5.63	N	090410	100	46 억		1282261	N	N	0	N	00	N
139	20240502	150612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	-8	5	-0.44	124475204	69579	81.16	1795	1802	1780	2340	1260	1800	1788.98	2.78	0	-5872	1824	1811	1789	1776	1754	1818	1783	46	540	100	1290	1	1	46084095	826	3.43	0.72	12	0.15	523.00	2473.00	2960	20230630	-39.46	1711	20240418	4.73	2055	-12.80	20240111	1711	4.73	20240418	2960	-39.46	20230630	1711	4.73	20240418	5.63	N	090410	100	46 억		1282261	N	N	0	N	00	N
140	20240502	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	-10	5	-0.56	107358668	60010	70.00	1795	1802	1780	2340	1260	1800	1789.01	2.78	0	-3555	1824	1811	1789	1776	1754	1818	1783	46	540	100	1290	1	1	46084095	825	3.42	0.72	12	0.13	523.00	2473.00	2960	20230630	-39.53	1711	20240418	4.62	2055	-12.90	20240111	1711	4.62	20240418	2960	-39.53	20230630	1711	4.62	20240418	5.63	N	090410	100	46 억		1282261	N	N	0	N	00	N
141	20240502	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	-10	5	-0.56	93349206	52166	60.85	1795	1802	1780	2340	1260	1800	1789.46	2.78	0	-2612	1824	1811	1789	1776	1754	1818	1783	46	540	100	1290	1	1	46084095	825	3.42	0.72	12	0.11	523.00	2473.00	2960	20230630	-39.53	1711	20240418	4.62	2055	-12.90	20240111	1711	4.62	20240418	2960	-39.53	20230630	1711	4.62	20240418	5.63	N	090410	100	46 억		1282261	N	N	0	N	00	N
142	20240502	120605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	-8	5	-0.44	79262083	44284	51.66	1795	1802	1780	2340	1260	1800	1789.86	2.78	0	-5858	1824	1811	1789	1776	1754	1818	1783	46	540	100	1290	1	1	46084095	826	3.43	0.72	12	0.10	523.00	2473.00	2960	20230630	-39.46	1711	20240418	4.73	2055	-12.80	20240111	1711	4.73	20240418	2960	-39.46	20230630	1711	4.73	20240418	5.63	N	090410	100	46 억		1282261	N	N	0	N	00	N
143	20240502	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	-4	5	-0.22	60850753	34009	39.67	1795	1802	1780	2340	1260	1800	1789.25	2.78	0	-5532	1824	1811	1789	1776	1754	1818	1783	46	540	100	1290	1	1	46084095	828	3.43	0.73	12	0.07	523.00	2473.00	2960	20230630	-39.32	1711	20240418	4.97	2055	-12.60	20240111	1711	4.97	20240418	2960	-39.32	20230630	1711	4.97	20240418	5.63	N	090410	100	46 억		1282261	N	N	0	N	00	N
144	20240502	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1797	-3	5	-0.17	27329375	15247	17.79	1795	1802	1780	2340	1260	1800	1792.44	2.78	0	-2459	1824	1811	1789	1776	1754	1818	1783	46	540	100	1290	1	1	46084095	828	3.44	0.73	12	0.03	523.00	2473.00	2960	20230630	-39.29	1711	20240418	5.03	2055	-12.55	20240111	1711	5.03	20240418	2960	-39.29	20230630	1711	5.03	20240418	5.63	N	090410	100	46 억		1282261	N	N	0	N	00	N
145	20240502	090605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1802	2	2	0.11	6169779	3446	4.02	1795	1802	1780	2340	1260	1800	1790.42	2.78	0	-494	1824	1811	1789	1776	1754	1818	1783	46	540	100	1290	1	1	46084095	830	3.45	0.73	12	0.01	523.00	2473.00	2960	20230630	-39.12	1711	20240418	5.32	2055	-12.31	20240111	1711	5.32	20240418	2960	-39.12	20230630	1711	5.32	20240418	5.63	N	090410	100	46 억		1282261	N	N	0	N	00	N