KissMeData/256630/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	161100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	3	2	0.17	57584578	32652	95.48	1757	1783	1731	2280	1230	1756	1763.58	0.37	0	-4576	1772	1764	1750	1742	1728	1767	1745	58	524	100	1220	1	1	57997072	1020	-15.57	1.37	12	0.06	-113.00	1288.00	2190	20240424	-19.68	1179	20240321	49.19	2190	-19.68	20240424	1179	49.19	20240321	2190	-19.68	20240424	1179	49.19	20240321	0.86	N	256630	100	57 억		217204	N	N	0	N	00	N
3	20240531	151100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	3	2	0.17	56476212	32021	93.64	1757	1783	1731	2280	1230	1756	1763.72	0.37	0	-4127	1772	1764	1750	1742	1728	1767	1745	58	524	100	1220	1	1	57997072	1020	-15.57	1.37	12	0.06	-113.00	1288.00	2190	20240424	-19.68	1179	20240321	49.19	2190	-19.68	20240424	1179	49.19	20240321	2190	-19.68	20240424	1179	49.19	20240321	0.86	N	256630	100	57 억		217204	N	N	0	N	00	N
4	20240531	141059	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	3	2	0.17	46044913	26087	76.29	1757	1783	1731	2280	1230	1756	1765.05	0.37	0	-2305	1772	1764	1750	1742	1728	1767	1745	58	524	100	1220	1	1	57997072	1020	-15.57	1.37	12	0.04	-113.00	1288.00	2190	20240424	-19.68	1179	20240321	49.19	2190	-19.68	20240424	1179	49.19	20240321	2190	-19.68	20240424	1179	49.19	20240321	0.86	N	256630	100	57 억		217204	N	N	0	N	00	N
5	20240531	131103	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	10	2	0.57	34605495	19587	57.28	1757	1783	1731	2280	1230	1756	1766.76	0.37	0	810	1772	1764	1750	1742	1728	1767	1745	58	524	100	1220	1	1	57997072	1024	-15.63	1.37	12	0.03	-113.00	1288.00	2190	20240424	-19.36	1179	20240321	49.79	2190	-19.36	20240424	1179	49.79	20240321	2190	-19.36	20240424	1179	49.79	20240321	0.86	N	256630	100	57 억		217204	N	N	0	N	00	N
6	20240531	121105	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	21	2	1.20	16481803	9387	27.45	1757	1777	1731	2280	1230	1756	1755.81	0.37	0	2086	1772	1764	1750	1742	1728	1767	1745	58	524	100	1220	1	1	57997072	1031	-15.73	1.38	12	0.02	-113.00	1288.00	2190	20240424	-18.86	1179	20240321	50.72	2190	-18.86	20240424	1179	50.72	20240321	2190	-18.86	20240424	1179	50.72	20240321	0.86	N	256630	100	57 억		217204	N	N	0	N	00	N
7	20240531	111102	57	100.00	KOSDAQ		금속	N	N	N	N		N	1763	7	2	0.40	11785779	6741	19.71	1757	1776	1731	2280	1230	1756	1748.37	0.37	0	2282	1772	1764	1750	1742	1728	1767	1745	58	524	100	1220	1	1	57997072	1022	-15.60	1.37	12	0.01	-113.00	1288.00	2190	20240424	-19.50	1179	20240321	49.53	2190	-19.50	20240424	1179	49.53	20240321	2190	-19.50	20240424	1179	49.53	20240321	0.86	N	256630	100	57 억		217204	N	N	0	N	00	N
8	20240531	101058	57	100.00	KOSDAQ		금속	N	N	N	N		N	1734	-22	5	-1.25	2831353	1630	4.77	1757	1760	1731	2280	1230	1756	1737.03	0.37	0	-126	1772	1764	1750	1742	1728	1767	1745	58	524	100	1220	1	1	57997072	1006	-15.35	1.35	12	0.00	-113.00	1288.00	2190	20240424	-20.82	1179	20240321	47.07	2190	-20.82	20240424	1179	47.07	20240321	2190	-20.82	20240424	1179	47.07	20240321	0.86	N	256630	100	57 억		217204	N	N	0	N	00	N
9	20240531	091104	57	100.00	KOSDAQ		금속	N	N	N	N		N	1757	1	2	0.06	224917	128	0.37	1757	1760	1757	2280	1230	1756	1757.16	0.37	0	-6	1772	1764	1750	1742	1728	1767	1745	58	524	100	1220	1	1	57997072	1019	-15.55	1.36	12	0.00	-113.00	1288.00	2190	20240424	-19.77	1179	20240321	49.02	2190	-19.77	20240424	1179	49.02	20240321	2190	-19.77	20240424	1179	49.02	20240321	0.86	N	256630	100	57 억		217204	N	N	0	N	00	N
10	20240530	161057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1756	-4	5	-0.23	59571208	34085	51.75	1756	1758	1736	2285	1232	1760	1747.73	0.39	0	-8453	1826	1792	1737	1703	1648	1810	1721	58	525	100	1230	1	1	57997072	1018	-15.54	1.36	12	0.06	-113.00	1288.00	2190	20240424	-19.82	1179	20240321	48.94	2190	-19.82	20240424	1179	48.94	20240321	2190	-19.82	20240424	1179	48.94	20240321	0.87	N	256630	100	57 억		226305	N	N	0	N	00	N
11	20240530	151057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1756	-4	5	-0.23	58153313	33276	50.52	1756	1758	1736	2285	1232	1760	1747.61	0.39	0	-8273	1826	1792	1737	1703	1648	1810	1721	58	525	100	1230	1	1	57997072	1018	-15.54	1.36	12	0.06	-113.00	1288.00	2190	20240424	-19.82	1179	20240321	48.94	2190	-19.82	20240424	1179	48.94	20240321	2190	-19.82	20240424	1179	48.94	20240321	0.87	N	256630	100	57 억		226305	N	N	0	N	00	N
12	20240530	141056	57	100.00	KOSDAQ		금속	N	N	N	N		N	1757	-3	5	-0.17	49532480	28345	43.04	1756	1758	1736	2285	1232	1760	1747.49	0.39	0	-6449	1826	1792	1737	1703	1648	1810	1721	58	525	100	1230	1	1	57997072	1019	-15.55	1.36	12	0.05	-113.00	1288.00	2190	20240424	-19.77	1179	20240321	49.02	2190	-19.77	20240424	1179	49.02	20240321	2190	-19.77	20240424	1179	49.02	20240321	0.87	N	256630	100	57 억		226305	N	N	0	N	00	N
13	20240530	131059	57	100.00	KOSDAQ		금속	N	N	N	N		N	1751	-9	5	-0.51	31053858	17819	27.05	1756	1756	1736	2285	1232	1760	1742.74	0.39	0	-5424	1826	1792	1737	1703	1648	1810	1721	58	525	100	1230	1	1	57997072	1016	-15.50	1.36	12	0.03	-113.00	1288.00	2190	20240424	-20.05	1179	20240321	48.52	2190	-20.05	20240424	1179	48.52	20240321	2190	-20.05	20240424	1179	48.52	20240321	0.87	N	256630	100	57 억		226305	N	N	0	N	00	N
14	20240530	121055	57	100.00	KOSDAQ		금속	N	N	N	N		N	1738	-22	5	-1.25	4368633	2507	3.81	1756	1756	1738	2285	1232	1760	1742.57	0.39	0	-1061	1826	1792	1737	1703	1648	1810	1721	58	525	100	1230	1	1	57997072	1008	-15.38	1.35	12	0.00	-113.00	1288.00	2190	20240424	-20.64	1179	20240321	47.41	2190	-20.64	20240424	1179	47.41	20240321	2190	-20.64	20240424	1179	47.41	20240321	0.87	N	256630	100	57 억		226305	N	N	0	N	00	N
15	20240530	111057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1739	-21	5	-1.19	4062713	2331	3.54	1756	1756	1738	2285	1232	1760	1742.91	0.39	0	-1061	1826	1792	1737	1703	1648	1810	1721	58	525	100	1230	1	1	57997072	1009	-15.39	1.35	12	0.00	-113.00	1288.00	2190	20240424	-20.59	1179	20240321	47.50	2190	-20.59	20240424	1179	47.50	20240321	2190	-20.59	20240424	1179	47.50	20240321	0.87	N	256630	100	57 억		226305	N	N	0	N	00	N
16	20240530	101100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	-20	5	-1.14	2563994	1469	2.23	1756	1756	1740	2285	1232	1760	1745.40	0.39	0	-742	1826	1792	1737	1703	1648	1810	1721	58	525	100	1230	1	1	57997072	1009	-15.40	1.35	12	0.00	-113.00	1288.00	2190	20240424	-20.55	1179	20240321	47.58	2190	-20.55	20240424	1179	47.58	20240321	2190	-20.55	20240424	1179	47.58	20240321	0.87	N	256630	100	57 억		226305	N	N	0	N	00	N
17	20240530	091057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1755	-5	5	-0.28	140461	80	0.12	1756	1756	1755	2285	1232	1760	1755.76	0.39	0	-10	1826	1792	1737	1703	1648	1810	1721	58	525	100	1230	1	1	57997072	1018	-15.53	1.36	12	0.00	-113.00	1288.00	2190	20240424	-19.86	1179	20240321	48.85	2190	-19.86	20240424	1179	48.85	20240321	2190	-19.86	20240424	1179	48.85	20240321	0.87	N	256630	100	57 억		226305	N	N	0	N	00	N
18	20240529	161049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	35	2	2.03	114537032	65864	90.97	1730	1771	1682	2240	1208	1725	1738.99	0.41	0	-11136	1860	1792	1702	1634	1544	1826	1668	58	515	100	1200	1	1	57997072	1021	-15.58	1.37	12	0.11	-113.00	1288.00	2190	20240424	-19.63	1179	20240321	49.28	2190	-19.63	20240424	1179	49.28	20240321	2190	-19.63	20240424	1179	49.28	20240321	0.87	N	256630	100	57 억		237274	N	N	0	N	00	N
19	20240529	151047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1737	12	2	0.70	103486483	59546	82.25	1730	1771	1682	2240	1208	1725	1737.93	0.41	0	-10050	1860	1792	1702	1634	1544	1826	1668	58	515	100	1200	1	1	57997072	1007	-15.37	1.35	12	0.10	-113.00	1288.00	2190	20240424	-20.68	1179	20240321	47.33	2190	-20.68	20240424	1179	47.33	20240321	2190	-20.68	20240424	1179	47.33	20240321	0.87	N	256630	100	57 억		237274	N	N	0	N	00	N
20	20240529	141049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1741	16	2	0.93	100767316	57979	80.08	1730	1771	1682	2240	1208	1725	1738.00	0.41	0	-8924	1860	1792	1702	1634	1544	1826	1668	58	515	100	1200	1	1	57997072	1010	-15.41	1.35	12	0.10	-113.00	1288.00	2190	20240424	-20.50	1179	20240321	47.67	2190	-20.50	20240424	1179	47.67	20240321	2190	-20.50	20240424	1179	47.67	20240321	0.87	N	256630	100	57 억		237274	N	N	0	N	00	N
21	20240529	131050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	44	2	2.55	95058599	54718	75.58	1730	1771	1682	2240	1208	1725	1737.25	0.41	0	-7945	1860	1792	1702	1634	1544	1826	1668	58	515	100	1200	1	1	57997072	1026	-15.65	1.37	12	0.09	-113.00	1288.00	2190	20240424	-19.22	1179	20240321	50.04	2190	-19.22	20240424	1179	50.04	20240321	2190	-19.22	20240424	1179	50.04	20240321	0.87	N	256630	100	57 억		237274	N	N	0	N	00	N
22	20240529	121049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	41	2	2.38	89629417	51629	71.31	1730	1771	1682	2240	1208	1725	1736.03	0.41	0	-6874	1860	1792	1702	1634	1544	1826	1668	58	515	100	1200	1	1	57997072	1024	-15.63	1.37	12	0.09	-113.00	1288.00	2190	20240424	-19.36	1179	20240321	49.79	2190	-19.36	20240424	1179	49.79	20240321	2190	-19.36	20240424	1179	49.79	20240321	0.87	N	256630	100	57 억		237274	N	N	0	N	00	N
23	20240529	111050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	44	2	2.55	75079533	43372	59.91	1730	1770	1682	2240	1208	1725	1731.06	0.41	0	-6142	1860	1792	1702	1634	1544	1826	1668	58	515	100	1200	1	1	57997072	1026	-15.65	1.37	12	0.07	-113.00	1288.00	2190	20240424	-19.22	1179	20240321	50.04	2190	-19.22	20240424	1179	50.04	20240321	2190	-19.22	20240424	1179	50.04	20240321	0.87	N	256630	100	57 억		237274	N	N	0	N	00	N
24	20240529	101044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1765	40	2	2.32	63109557	36578	50.52	1730	1765	1682	2240	1208	1725	1725.34	0.41	0	-6426	1860	1792	1702	1634	1544	1826	1668	58	515	100	1200	1	1	57997072	1024	-15.62	1.37	12	0.06	-113.00	1288.00	2190	20240424	-19.41	1179	20240321	49.70	2190	-19.41	20240424	1179	49.70	20240321	2190	-19.41	20240424	1179	49.70	20240321	0.87	N	256630	100	57 억		237274	N	N	0	N	00	N
25	20240529	091045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1685	-40	5	-2.32	24007189	14177	19.58	1730	1730	1682	2240	1208	1725	1693.39	0.41	0	2176	1860	1792	1702	1634	1544	1826	1668	58	515	100	1200	1	1	57997072	977	-14.91	1.31	12	0.02	-113.00	1288.00	2190	20240424	-23.06	1179	20240321	42.92	2190	-23.06	20240424	1179	42.92	20240321	2190	-23.06	20240424	1179	42.92	20240321	0.87	N	256630	100	57 억		237274	N	N	0	N	00	N
26	20240528	161040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	103	2	6.35	124014217	72119	141.45	1622	1770	1612	2105	1136	1622	1719.52	0.41	0	-825	1655	1638	1624	1607	1593	1631	1600	58	483	100	1130	1	1	57997072	1000	-15.27	1.34	12	0.12	-113.00	1288.00	2190	20240424	-21.23	1179	20240321	46.31	2190	-21.23	20240424	1179	46.31	20240321	2190	-21.23	20240424	1179	46.31	20240321	0.87	N	256630	100	57 억		238274	N	N	0	N	00	N
27	20240528	151043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1722	100	2	6.17	118432236	68879	135.10	1622	1770	1612	2105	1136	1622	1719.42	0.41	0	622	1655	1638	1624	1607	1593	1631	1600	58	483	100	1130	1	1	57997072	999	-15.24	1.34	12	0.12	-113.00	1288.00	2190	20240424	-21.37	1179	20240321	46.06	2190	-21.37	20240424	1179	46.06	20240321	2190	-21.37	20240424	1179	46.06	20240321	0.87	N	256630	100	57 억		238274	N	N	0	N	00	N
28	20240528	141046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	103	2	6.35	110079971	64005	125.54	1622	1770	1612	2105	1136	1622	1719.87	0.41	0	-291	1655	1638	1624	1607	1593	1631	1600	58	483	100	1130	1	1	57997072	1000	-15.27	1.34	12	0.11	-113.00	1288.00	2190	20240424	-21.23	1179	20240321	46.31	2190	-21.23	20240424	1179	46.31	20240321	2190	-21.23	20240424	1179	46.31	20240321	0.87	N	256630	100	57 억		238274	N	N	0	N	00	N
29	20240528	131040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1726	104	2	6.41	109647251	63754	125.05	1622	1770	1612	2105	1136	1622	1719.85	0.41	0	-439	1655	1638	1624	1607	1593	1631	1600	58	483	100	1130	1	1	57997072	1001	-15.27	1.34	12	0.11	-113.00	1288.00	2190	20240424	-21.19	1179	20240321	46.40	2190	-21.19	20240424	1179	46.40	20240321	2190	-21.19	20240424	1179	46.40	20240321	0.87	N	256630	100	57 억		238274	N	N	0	N	00	N
30	20240528	121041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1713	91	2	5.61	96780050	56247	110.32	1622	1770	1612	2105	1136	1622	1720.63	0.41	0	-952	1655	1638	1624	1607	1593	1631	1600	58	483	100	1130	1	1	57997072	993	-15.16	1.33	12	0.10	-113.00	1288.00	2190	20240424	-21.78	1179	20240321	45.29	2190	-21.78	20240424	1179	45.29	20240321	2190	-21.78	20240424	1179	45.29	20240321	0.87	N	256630	100	57 억		238274	N	N	0	N	00	N
31	20240528	111026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1711	89	2	5.49	93544934	54358	106.62	1622	1770	1612	2105	1136	1622	1720.90	0.41	0	-1533	1655	1638	1624	1607	1593	1631	1600	58	483	100	1130	1	1	57997072	992	-15.14	1.33	12	0.09	-113.00	1288.00	2190	20240424	-21.87	1179	20240321	45.12	2190	-21.87	20240424	1179	45.12	20240321	2190	-21.87	20240424	1179	45.12	20240321	0.87	N	256630	100	57 억		238274	N	N	0	N	00	N
32	20240528	101042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1717	95	2	5.86	35042987	20859	40.91	1622	1717	1612	2105	1136	1622	1679.99	0.41	0	-119	1655	1638	1624	1607	1593	1631	1600	58	483	100	1130	1	1	57997072	996	-15.19	1.33	12	0.04	-113.00	1288.00	2190	20240424	-21.60	1179	20240321	45.63	2190	-21.60	20240424	1179	45.63	20240321	2190	-21.60	20240424	1179	45.63	20240321	0.87	N	256630	100	57 억		238274	N	N	0	N	00	N
33	20240528	091044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	-1	5	-0.06	674545	418	0.82	1622	1622	1612	2105	1136	1622	1613.74	0.41	0	-51	1655	1638	1624	1607	1593	1631	1600	58	483	100	1130	1	1	57997072	940	-14.35	1.26	12	0.00	-113.00	1288.00	2190	20240424	-25.98	1179	20240321	37.49	2190	-25.98	20240424	1179	37.49	20240321	2190	-25.98	20240424	1179	37.49	20240321	0.87	N	256630	100	57 억		238274	N	N	0	N	00	N
34	20240527	161027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1622	-16	5	-0.98	82946588	50984	40.54	1633	1641	1610	2125	1147	1638	1626.91	0.41	0	-1796	1698	1667	1633	1602	1568	1651	1586	58	487	100	1140	1	1	57997072	941	-14.35	1.26	12	0.09	-113.00	1288.00	2190	20240424	-25.94	1179	20240321	37.57	2190	-25.94	20240424	1179	37.57	20240321	2190	-25.94	20240424	1179	37.57	20240321	0.86	N	256630	100	57 억		240059	N	N	0	N	00	N
35	20240527	151043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1622	-16	5	-0.98	78638556	48328	38.42	1633	1641	1610	2125	1147	1638	1627.18	0.41	0	-1292	1698	1667	1633	1602	1568	1651	1586	58	487	100	1140	1	1	57997072	941	-14.35	1.26	12	0.08	-113.00	1288.00	2190	20240424	-25.94	1179	20240321	37.57	2190	-25.94	20240424	1179	37.57	20240321	2190	-25.94	20240424	1179	37.57	20240321	0.86	N	256630	100	57 억		240059	N	N	0	N	00	N
36	20240527	141040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	-18	5	-1.10	37862497	23173	18.42	1633	1641	1610	2125	1147	1638	1633.91	0.41	0	-263	1698	1667	1633	1602	1568	1651	1586	58	487	100	1140	1	1	57997072	940	-14.34	1.26	12	0.04	-113.00	1288.00	2190	20240424	-26.03	1179	20240321	37.40	2190	-26.03	20240424	1179	37.40	20240321	2190	-26.03	20240424	1179	37.40	20240321	0.86	N	256630	100	57 억		240059	N	N	0	N	00	N
37	20240527	131040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1641	3	2	0.18	32665428	19978	15.88	1633	1641	1610	2125	1147	1638	1635.07	0.41	0	609	1698	1667	1633	1602	1568	1651	1586	58	487	100	1140	1	1	57997072	952	-14.52	1.27	12	0.03	-113.00	1288.00	2190	20240424	-25.07	1179	20240321	39.19	2190	-25.07	20240424	1179	39.19	20240321	2190	-25.07	20240424	1179	39.19	20240321	0.86	N	256630	100	57 억		240059	N	N	0	N	00	N
38	20240527	121040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	-3	5	-0.18	21114974	12930	10.28	1633	1640	1610	2125	1147	1638	1633.02	0.41	0	211	1698	1667	1633	1602	1568	1651	1586	58	487	100	1140	1	1	57997072	948	-14.47	1.27	12	0.02	-113.00	1288.00	2190	20240424	-25.34	1179	20240321	38.68	2190	-25.34	20240424	1179	38.68	20240321	2190	-25.34	20240424	1179	38.68	20240321	0.86	N	256630	100	57 억		240059	N	N	0	N	00	N
39	20240527	111039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1638	0	3	0.00	16048289	9827	7.81	1633	1640	1610	2125	1147	1638	1633.08	0.41	0	570	1698	1667	1633	1602	1568	1651	1586	58	487	100	1140	1	1	57997072	950	-14.50	1.27	12	0.02	-113.00	1288.00	2190	20240424	-25.21	1179	20240321	38.93	2190	-25.21	20240424	1179	38.93	20240321	2190	-25.21	20240424	1179	38.93	20240321	0.86	N	256630	100	57 억		240059	N	N	0	N	00	N
40	20240527	101037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1640	2	2	0.12	11584368	7101	5.65	1633	1640	1610	2125	1147	1638	1631.37	0.41	0	744	1698	1667	1633	1602	1568	1651	1586	58	487	100	1140	1	1	57997072	951	-14.51	1.27	12	0.01	-113.00	1288.00	2190	20240424	-25.11	1179	20240321	39.10	2190	-25.11	20240424	1179	39.10	20240321	2190	-25.11	20240424	1179	39.10	20240321	0.86	N	256630	100	57 억		240059	N	N	0	N	00	N
41	20240527	091039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1633	-5	5	-0.31	932443	571	0.45	1633	1633	1633	2125	1147	1638	1633.00	0.41	0	0	1698	1667	1633	1602	1568	1651	1586	58	487	100	1140	1	1	57997072	947	-14.45	1.27	12	0.00	-113.00	1288.00	2190	20240424	-25.43	1179	20240321	38.51	2190	-25.43	20240424	1179	38.51	20240321	2190	-25.43	20240424	1179	38.51	20240321	0.86	N	256630	100	57 억		240059	N	N	0	N	00	N
42	20240524	160940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1638	-39	5	-2.33	203211309	125686	121.35	1664	1664	1599	2180	1174	1677	1616.82	0.37	0	29566	1749	1713	1664	1628	1579	1688	1603	58	503	100	1170	1	1	57997072	950	-14.50	1.27	12	0.22	-113.00	1288.00	2190	20240424	-25.21	1179	20240321	38.93	2190	-25.21	20240424	1179	38.93	20240321	2190	-25.21	20240424	1179	38.93	20240321	0.86	N	256630	100	57 억		214010	N	N	0	N	00	N
43	20240524	150942	57	100.00	KOSDAQ		금속	N	N	N	N		N	1633	-44	5	-2.62	179578337	111248	107.41	1664	1664	1599	2180	1174	1677	1614.22	0.37	0	31840	1749	1713	1664	1628	1579	1688	1603	58	503	100	1170	1	1	57997072	947	-14.45	1.27	12	0.19	-113.00	1288.00	2190	20240424	-25.43	1179	20240321	38.51	2190	-25.43	20240424	1179	38.51	20240321	2190	-25.43	20240424	1179	38.51	20240321	0.86	N	256630	100	57 억		214010	N	N	0	N	00	N
44	20240524	140947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	-67	5	-4.00	140802085	87218	84.21	1664	1664	1605	2180	1174	1677	1614.37	0.37	0	29298	1749	1713	1664	1628	1579	1688	1603	58	503	100	1170	1	1	57997072	934	-14.25	1.25	12	0.15	-113.00	1288.00	2190	20240424	-26.48	1179	20240321	36.56	2190	-26.48	20240424	1179	36.56	20240321	2190	-26.48	20240424	1179	36.56	20240321	0.86	N	256630	100	57 억		214010	N	N	0	N	00	N
45	20240524	130943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1626	-51	5	-3.04	122485767	75840	73.22	1664	1664	1608	2180	1174	1677	1615.05	0.37	0	27038	1749	1713	1664	1628	1579	1688	1603	58	503	100	1170	1	1	57997072	943	-14.39	1.26	12	0.13	-113.00	1288.00	2190	20240424	-25.75	1179	20240321	37.91	2190	-25.75	20240424	1179	37.91	20240321	2190	-25.75	20240424	1179	37.91	20240321	0.86	N	256630	100	57 억		214010	N	N	0	N	00	N
46	20240524	120944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1636	-41	5	-2.44	116446077	72104	69.62	1664	1664	1608	2180	1174	1677	1614.97	0.37	0	26432	1749	1713	1664	1628	1579	1688	1603	58	503	100	1170	1	1	57997072	949	-14.48	1.27	12	0.12	-113.00	1288.00	2190	20240424	-25.30	1179	20240321	38.76	2190	-25.30	20240424	1179	38.76	20240321	2190	-25.30	20240424	1179	38.76	20240321	0.86	N	256630	100	57 억		214010	N	N	0	N	00	N
47	20240524	110941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	-67	5	-4.00	52937828	32663	31.54	1664	1664	1610	2180	1174	1677	1620.73	0.37	0	4458	1749	1713	1664	1628	1579	1688	1603	58	503	100	1170	1	1	57997072	934	-14.25	1.25	12	0.06	-113.00	1288.00	2190	20240424	-26.48	1179	20240321	36.56	2190	-26.48	20240424	1179	36.56	20240321	2190	-26.48	20240424	1179	36.56	20240321	0.86	N	256630	100	57 억		214010	N	N	0	N	00	N
48	20240524	100948	57	100.00	KOSDAQ		금속	N	N	N	N		N	1647	-30	5	-1.79	10152038	6205	5.99	1664	1664	1625	2180	1174	1677	1636.11	0.37	0	-221	1749	1713	1664	1628	1579	1688	1603	58	503	100	1170	1	1	57997072	955	-14.58	1.28	12	0.01	-113.00	1288.00	2190	20240424	-24.79	1179	20240321	39.69	2190	-24.79	20240424	1179	39.69	20240321	2190	-24.79	20240424	1179	39.69	20240321	0.86	N	256630	100	57 억		214010	N	N	0	N	00	N
49	20240524	090943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1657	-20	5	-1.19	731748	441	0.43	1664	1664	1656	2180	1174	1677	1659.29	0.37	0	-142	1749	1713	1664	1628	1579	1688	1603	58	503	100	1170	1	1	57997072	961	-14.66	1.29	12	0.00	-113.00	1288.00	2190	20240424	-24.34	1179	20240321	40.54	2190	-24.34	20240424	1179	40.54	20240321	2190	-24.34	20240424	1179	40.54	20240321	0.86	N	256630	100	57 억		214010	N	N	0	N	00	N
50	20240523	160940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1677	-32	5	-1.87	170305771	102993	53.09	1700	1700	1615	2220	1197	1709	1653.57	0.37	0	-3035	1811	1760	1700	1649	1589	1730	1619	58	511	100	1190	1	1	57997072	973	-14.84	1.30	12	0.18	-113.00	1288.00	2190	20240424	-23.42	1179	20240321	42.24	2190	-23.42	20240424	1179	42.24	20240321	2190	-23.42	20240424	1179	42.24	20240321	0.86	N	256630	100	57 억		216994	N	N	0	N	00	N
51	20240523	150943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1677	-32	5	-1.87	160367161	97067	50.03	1700	1700	1615	2220	1197	1709	1652.13	0.37	0	-1591	1811	1760	1700	1649	1589	1730	1619	58	511	100	1190	1	1	57997072	973	-14.84	1.30	12	0.17	-113.00	1288.00	2190	20240424	-23.42	1179	20240321	42.24	2190	-23.42	20240424	1179	42.24	20240321	2190	-23.42	20240424	1179	42.24	20240321	0.86	N	256630	100	57 억		216994	N	N	0	N	00	N
52	20240523	140946	57	100.00	KOSDAQ		금속	N	N	N	N		N	1676	-33	5	-1.93	114581201	69264	35.70	1700	1700	1615	2220	1197	1709	1654.27	0.37	0	-6853	1811	1760	1700	1649	1589	1730	1619	58	511	100	1190	1	1	57997072	972	-14.83	1.30	12	0.12	-113.00	1288.00	2190	20240424	-23.47	1179	20240321	42.15	2190	-23.47	20240424	1179	42.15	20240321	2190	-23.47	20240424	1179	42.15	20240321	0.86	N	256630	100	57 억		216994	N	N	0	N	00	N
53	20240523	130945	57	100.00	KOSDAQ		금속	N	N	N	N		N	1671	-38	5	-2.22	100306514	60743	31.31	1700	1700	1615	2220	1197	1709	1651.33	0.37	0	-4198	1811	1760	1700	1649	1589	1730	1619	58	511	100	1190	1	1	57997072	969	-14.79	1.30	12	0.10	-113.00	1288.00	2190	20240424	-23.70	1179	20240321	41.73	2190	-23.70	20240424	1179	41.73	20240321	2190	-23.70	20240424	1179	41.73	20240321	0.86	N	256630	100	57 억		216994	N	N	0	N	00	N
54	20240523	120941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1662	-47	5	-2.75	85025229	51601	26.60	1700	1700	1615	2220	1197	1709	1647.74	0.37	0	-6231	1811	1760	1700	1649	1589	1730	1619	58	511	100	1190	1	1	57997072	964	-14.71	1.29	12	0.09	-113.00	1288.00	2190	20240424	-24.11	1179	20240321	40.97	2190	-24.11	20240424	1179	40.97	20240321	2190	-24.11	20240424	1179	40.97	20240321	0.86	N	256630	100	57 억		216994	N	N	0	N	00	N
55	20240523	110938	57	100.00	KOSDAQ		금속	N	N	N	N		N	1634	-75	5	-4.39	31327651	18929	9.76	1700	1700	1631	2220	1197	1709	1655.01	0.37	0	-4450	1811	1760	1700	1649	1589	1730	1619	58	511	100	1190	1	1	57997072	948	-14.46	1.27	12	0.03	-113.00	1288.00	2190	20240424	-25.39	1179	20240321	38.59	2190	-25.39	20240424	1179	38.59	20240321	2190	-25.39	20240424	1179	38.59	20240321	0.86	N	256630	100	57 억		216994	N	N	0	N	00	N
56	20240523	100942	57	100.00	KOSDAQ		금속	N	N	N	N		N	1660	-49	5	-2.87	12753831	7646	3.94	1700	1700	1658	2220	1197	1709	1668.04	0.37	0	93	1811	1760	1700	1649	1589	1730	1619	58	511	100	1190	1	1	57997072	963	-14.69	1.29	12	0.01	-113.00	1288.00	2190	20240424	-24.20	1179	20240321	40.80	2190	-24.20	20240424	1179	40.80	20240321	2190	-24.20	20240424	1179	40.80	20240321	0.86	N	256630	100	57 억		216994	N	N	0	N	00	N
57	20240523	090946	57	100.00	KOSDAQ		금속	N	N	N	N		N	1684	-25	5	-1.46	1656473	977	0.50	1700	1700	1684	2220	1197	1709	1695.47	0.37	0	-338	1811	1760	1700	1649	1589	1730	1619	58	511	100	1190	1	1	57997072	977	-14.90	1.31	12	0.00	-113.00	1288.00	2190	20240424	-23.11	1179	20240321	42.83	2190	-23.11	20240424	1179	42.83	20240321	2190	-23.11	20240424	1179	42.83	20240321	0.86	N	256630	100	57 억		216994	N	N	0	N	00	N
58	20240522	160931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1709	-42	5	-2.40	323528278	193989	394.03	1751	1751	1640	2275	1226	1751	1667.76	0.30	0	44176	1859	1804	1757	1702	1655	1781	1679	58	524	100	1220	1	1	57997072	991	-15.12	1.33	12	0.33	-113.00	1288.00	2190	20240424	-21.96	1179	20240321	44.95	2190	-21.96	20240424	1179	44.95	20240321	2190	-21.96	20240424	1179	44.95	20240321	0.85	N	256630	100	57 억		172832	N	N	0	N	00	N
59	20240522	150938	57	100.00	KOSDAQ		금속	N	N	N	N		N	1693	-58	5	-3.31	314568321	188728	383.34	1751	1751	1640	2275	1226	1751	1666.78	0.30	0	45820	1859	1804	1757	1702	1655	1781	1679	58	524	100	1220	1	1	57997072	982	-14.98	1.31	12	0.33	-113.00	1288.00	2190	20240424	-22.69	1179	20240321	43.60	2190	-22.69	20240424	1179	43.60	20240321	2190	-22.69	20240424	1179	43.60	20240321	0.85	N	256630	100	57 억		172832	N	N	0	N	00	N
60	20240522	140939	57	100.00	KOSDAQ		금속	N	N	N	N		N	1655	-96	5	-5.48	234748537	140705	285.80	1751	1751	1645	2275	1226	1751	1668.37	0.30	0	27785	1859	1804	1757	1702	1655	1781	1679	58	524	100	1220	1	1	57997072	960	-14.65	1.28	12	0.24	-113.00	1288.00	2190	20240424	-24.43	1179	20240321	40.37	2190	-24.43	20240424	1179	40.37	20240321	2190	-24.43	20240424	1179	40.37	20240321	0.85	N	256630	100	57 억		172832	N	N	0	N	00	N
61	20240522	130937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1680	-71	5	-4.05	151123859	90091	182.99	1751	1751	1645	2275	1226	1751	1677.46	0.30	0	7751	1859	1804	1757	1702	1655	1781	1679	58	524	100	1220	1	1	57997072	974	-14.87	1.30	12	0.16	-113.00	1288.00	2190	20240424	-23.29	1179	20240321	42.49	2190	-23.29	20240424	1179	42.49	20240321	2190	-23.29	20240424	1179	42.49	20240321	0.85	N	256630	100	57 억		172832	N	N	0	N	00	N
62	20240522	121052	57	100.00	KOSDAQ		금속	N	N	N	N		N	1680	-71	5	-4.05	94342442	55856	113.45	1751	1751	1655	2275	1226	1751	1689.03	0.30	0	2629	1859	1804	1757	1702	1655	1781	1679	58	524	100	1220	1	1	57997072	974	-14.87	1.30	12	0.10	-113.00	1288.00	2190	20240424	-23.29	1179	20240321	42.49	2190	-23.29	20240424	1179	42.49	20240321	2190	-23.29	20240424	1179	42.49	20240321	0.85	N	256630	100	57 억		172832	N	N	0	N	00	N
63	20240522	110941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1671	-80	5	-4.57	62044160	36492	74.12	1751	1751	1665	2275	1226	1751	1700.21	0.30	0	-1839	1859	1804	1757	1702	1655	1781	1679	58	524	100	1220	1	1	57997072	969	-14.79	1.30	12	0.06	-113.00	1288.00	2190	20240424	-23.70	1179	20240321	41.73	2190	-23.70	20240424	1179	41.73	20240321	2190	-23.70	20240424	1179	41.73	20240321	0.85	N	256630	100	57 억		172832	N	N	0	N	00	N
64	20240522	100938	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	-36	5	-2.06	13550139	7879	16.00	1751	1751	1713	2275	1226	1751	1719.78	0.30	0	-57	1859	1804	1757	1702	1655	1781	1679	58	524	100	1220	1	1	57997072	995	-15.18	1.33	12	0.01	-113.00	1288.00	2190	20240424	-21.69	1179	20240321	45.46	2190	-21.69	20240424	1179	45.46	20240321	2190	-21.69	20240424	1179	45.46	20240321	0.85	N	256630	100	57 억		172832	N	N	0	N	00	N
65	20240522	090940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1738	-13	5	-0.74	141003	81	0.16	1751	1751	1738	2275	1226	1751	1740.78	0.30	0	-7	1859	1804	1757	1702	1655	1781	1679	58	524	100	1220	1	1	57997072	1008	-15.38	1.35	12	0.00	-113.00	1288.00	2190	20240424	-20.64	1179	20240321	47.41	2190	-20.64	20240424	1179	47.41	20240321	2190	-20.64	20240424	1179	47.41	20240321	0.85	N	256630	100	57 억		172832	N	N	0	N	00	N
66	20240521	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1751	-62	5	-3.42	85610688	49226	113.98	1802	1812	1710	2355	1270	1813	1739.13	0.30	0	1327	1875	1844	1812	1781	1749	1828	1765	58	542	100	1260	1	1	57997072	1016	-15.50	1.36	12	0.08	-113.00	1288.00	2190	20240424	-20.05	1179	20240321	48.52	2190	-20.05	20240424	1179	48.52	20240321	2190	-20.05	20240424	1179	48.52	20240321	0.84	N	256630	100	57 억		171437	N	N	0	N	00	N
67	20240521	150935	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	-64	5	-3.53	84100256	48363	111.99	1802	1812	1710	2355	1270	1813	1738.94	0.30	0	1512	1875	1844	1812	1781	1749	1828	1765	58	542	100	1260	1	1	57997072	1014	-15.48	1.36	12	0.08	-113.00	1288.00	2190	20240424	-20.14	1179	20240321	48.35	2190	-20.14	20240424	1179	48.35	20240321	2190	-20.14	20240424	1179	48.35	20240321	0.84	N	256630	100	57 억		171437	N	N	0	N	00	N
68	20240521	140936	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	-73	5	-4.03	80675435	46397	107.43	1802	1812	1710	2355	1270	1813	1738.81	0.30	0	2304	1875	1844	1812	1781	1749	1828	1765	58	542	100	1260	1	1	57997072	1009	-15.40	1.35	12	0.08	-113.00	1288.00	2190	20240424	-20.55	1179	20240321	47.58	2190	-20.55	20240424	1179	47.58	20240321	2190	-20.55	20240424	1179	47.58	20240321	0.84	N	256630	100	57 억		171437	N	N	0	N	00	N
69	20240521	130933	57	100.00	KOSDAQ		금속	N	N	N	N		N	1731	-82	5	-4.52	74940176	43098	99.79	1802	1812	1710	2355	1270	1813	1738.83	0.30	0	3123	1875	1844	1812	1781	1749	1828	1765	58	542	100	1260	1	1	57997072	1004	-15.32	1.34	12	0.07	-113.00	1288.00	2190	20240424	-20.96	1179	20240321	46.82	2190	-20.96	20240424	1179	46.82	20240321	2190	-20.96	20240424	1179	46.82	20240321	0.84	N	256630	100	57 억		171437	N	N	0	N	00	N
70	20240521	120932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1731	-82	5	-4.52	69840704	40150	92.97	1802	1812	1710	2355	1270	1813	1739.49	0.30	0	4081	1875	1844	1812	1781	1749	1828	1765	58	542	100	1260	1	1	57997072	1004	-15.32	1.34	12	0.07	-113.00	1288.00	2190	20240424	-20.96	1179	20240321	46.82	2190	-20.96	20240424	1179	46.82	20240321	2190	-20.96	20240424	1179	46.82	20240321	0.84	N	256630	100	57 억		171437	N	N	0	N	00	N
71	20240521	110932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	-83	5	-4.58	63256052	36330	84.12	1802	1812	1710	2355	1270	1813	1741.15	0.30	0	4119	1875	1844	1812	1781	1749	1828	1765	58	542	100	1260	1	1	57997072	1003	-15.31	1.34	12	0.06	-113.00	1288.00	2190	20240424	-21.00	1179	20240321	46.73	2190	-21.00	20240424	1179	46.73	20240321	2190	-21.00	20240424	1179	46.73	20240321	0.84	N	256630	100	57 억		171437	N	N	0	N	00	N
72	20240521	100933	57	100.00	KOSDAQ		금속	N	N	N	N		N	1751	-62	5	-3.42	28070398	15957	36.95	1802	1812	1740	2355	1270	1813	1759.13	0.30	0	1435	1875	1844	1812	1781	1749	1828	1765	58	542	100	1260	1	1	57997072	1016	-15.50	1.36	12	0.03	-113.00	1288.00	2190	20240424	-20.05	1179	20240321	48.52	2190	-20.05	20240424	1179	48.52	20240321	2190	-20.05	20240424	1179	48.52	20240321	0.84	N	256630	100	57 억		171437	N	N	0	N	00	N
73	20240521	090930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	-23	5	-1.27	3282622	1850	4.28	1802	1812	1760	2355	1270	1813	1774.39	0.30	0	193	1875	1844	1812	1781	1749	1828	1765	58	542	100	1260	1	1	57997072	1038	-15.84	1.39	12	0.00	-113.00	1288.00	2190	20240424	-18.26	1179	20240321	51.82	2190	-18.26	20240424	1179	51.82	20240321	2190	-18.26	20240424	1179	51.82	20240321	0.84	N	256630	100	57 억		171437	N	N	0	N	00	N
74	20240517	160935	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	0	3	0.00	130955499	71314	147.29	1847	1898	1800	2405	1295	1850	1836.32	0.28	0	7977	1908	1878	1863	1833	1818	1871	1826	58	555	100	1290	1	1	57997072	1073	-16.37	1.44	12	0.12	-113.00	1288.00	2190	20240424	-15.53	1179	20240321	56.91	2190	-15.53	20240424	1179	56.91	20240321	2190	-15.53	20240424	1179	56.91	20240321	0.86	N	256630	100	57 억		163772	N	N	0	N	00	N
75	20240517	150939	57	100.00	KOSDAQ		금속	N	N	N	N		N	1859	9	2	0.49	119691183	65239	134.74	1847	1898	1800	2405	1295	1850	1834.66	0.28	0	8677	1908	1878	1863	1833	1818	1871	1826	58	555	100	1290	1	1	57997072	1078	-16.45	1.44	12	0.11	-113.00	1288.00	2190	20240424	-15.11	1179	20240321	57.68	2190	-15.11	20240424	1179	57.68	20240321	2190	-15.11	20240424	1179	57.68	20240321	0.86	N	256630	100	57 억		163772	N	N	0	N	00	N
76	20240517	140930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1854	4	2	0.22	81238504	44492	91.89	1847	1898	1800	2405	1295	1850	1825.91	0.28	0	7476	1908	1878	1863	1833	1818	1871	1826	58	555	100	1290	1	1	57997072	1075	-16.41	1.44	12	0.08	-113.00	1288.00	2190	20240424	-15.34	1179	20240321	57.25	2190	-15.34	20240424	1179	57.25	20240321	2190	-15.34	20240424	1179	57.25	20240321	0.86	N	256630	100	57 억		163772	N	N	0	N	00	N
77	20240517	130923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1821	-29	5	-1.57	45328289	24895	51.42	1847	1898	1800	2405	1295	1850	1820.78	0.28	0	707	1908	1878	1863	1833	1818	1871	1826	58	555	100	1290	1	1	57997072	1056	-16.12	1.41	12	0.04	-113.00	1288.00	2190	20240424	-16.85	1179	20240321	54.45	2190	-16.85	20240424	1179	54.45	20240321	2190	-16.85	20240424	1179	54.45	20240321	0.86	N	256630	100	57 억		163772	N	N	0	N	00	N
78	20240517	120923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1814	-36	5	-1.95	31805589	17443	36.03	1847	1898	1800	2405	1295	1850	1823.40	0.28	0	1330	1908	1878	1863	1833	1818	1871	1826	58	555	100	1290	1	1	57997072	1052	-16.05	1.41	12	0.03	-113.00	1288.00	2190	20240424	-17.17	1179	20240321	53.86	2190	-17.17	20240424	1179	53.86	20240321	2190	-17.17	20240424	1179	53.86	20240321	0.86	N	256630	100	57 억		163772	N	N	0	N	00	N
79	20240517	110924	57	100.00	KOSDAQ		금속	N	N	N	N		N	1821	-29	5	-1.57	27653417	15139	31.27	1847	1898	1800	2405	1295	1850	1826.63	0.28	0	1330	1908	1878	1863	1833	1818	1871	1826	58	555	100	1290	1	1	57997072	1056	-16.12	1.41	12	0.03	-113.00	1288.00	2190	20240424	-16.85	1179	20240321	54.45	2190	-16.85	20240424	1179	54.45	20240321	2190	-16.85	20240424	1179	54.45	20240321	0.86	N	256630	100	57 억		163772	N	N	0	N	00	N
80	20240517	100919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1875	25	2	1.35	9609456	5158	10.65	1847	1898	1820	2405	1295	1850	1863.02	0.28	0	-247	1908	1878	1863	1833	1818	1871	1826	58	555	100	1290	1	1	57997072	1087	-16.59	1.46	12	0.01	-113.00	1288.00	2190	20240424	-14.38	1179	20240321	59.03	2190	-14.38	20240424	1179	59.03	20240321	2190	-14.38	20240424	1179	59.03	20240321	0.86	N	256630	100	57 억		163772	N	N	0	N	00	N
81	20240517	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1879	29	2	1.57	1120984	597	1.23	1847	1898	1847	2405	1295	1850	1877.70	0.28	0	-23	1908	1878	1863	1833	1818	1871	1826	58	555	100	1290	1	1	57997072	1090	-16.63	1.46	12	0.00	-113.00	1288.00	2190	20240424	-14.20	1179	20240321	59.37	2190	-14.20	20240424	1179	59.37	20240321	2190	-14.20	20240424	1179	59.37	20240321	0.86	N	256630	100	57 억		163772	N	N	0	N	00	N
82	20240516	160916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-38	5	-2.01	90234156	48380	71.43	1890	1893	1848	2450	1322	1888	1865.11	0.31	0	-10825	1941	1914	1863	1836	1785	1928	1850	58	562	100	1320	1	1	57997072	1073	-16.37	1.44	12	0.08	-113.00	1288.00	2190	20240424	-15.53	1179	20240321	56.91	2190	-15.53	20240424	1179	56.91	20240321	2190	-15.53	20240424	1179	56.91	20240321	0.86	N	256630	100	57 억		178116	N	N	0	N	00	N
83	20240516	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1863	-25	5	-1.32	79568324	42622	62.93	1890	1893	1850	2450	1322	1888	1866.84	0.31	0	-9430	1941	1914	1863	1836	1785	1928	1850	58	562	100	1320	1	1	57997072	1080	-16.49	1.45	12	0.07	-113.00	1288.00	2190	20240424	-14.93	1179	20240321	58.02	2190	-14.93	20240424	1179	58.02	20240321	2190	-14.93	20240424	1179	58.02	20240321	0.86	N	256630	100	57 억		178116	N	N	0	N	00	N
84	20240516	140921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1857	-31	5	-1.64	70347232	37657	55.60	1890	1893	1850	2450	1322	1888	1868.11	0.31	0	-7989	1941	1914	1863	1836	1785	1928	1850	58	562	100	1320	1	1	57997072	1077	-16.43	1.44	12	0.06	-113.00	1288.00	2190	20240424	-15.21	1179	20240321	57.51	2190	-15.21	20240424	1179	57.51	20240321	2190	-15.21	20240424	1179	57.51	20240321	0.86	N	256630	100	57 억		178116	N	N	0	N	00	N
85	20240516	130915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1861	-27	5	-1.43	50958047	27195	40.15	1890	1893	1852	2450	1322	1888	1873.80	0.31	0	-2836	1941	1914	1863	1836	1785	1928	1850	58	562	100	1320	1	1	57997072	1079	-16.47	1.44	12	0.05	-113.00	1288.00	2190	20240424	-15.02	1179	20240321	57.85	2190	-15.02	20240424	1179	57.85	20240321	2190	-15.02	20240424	1179	57.85	20240321	0.86	N	256630	100	57 억		178116	N	N	0	N	00	N
86	20240516	120913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1875	-13	5	-0.69	41350949	22018	32.51	1890	1893	1852	2450	1322	1888	1878.05	0.31	0	-1342	1941	1914	1863	1836	1785	1928	1850	58	562	100	1320	1	1	57997072	1087	-16.59	1.46	12	0.04	-113.00	1288.00	2190	20240424	-14.38	1179	20240321	59.03	2190	-14.38	20240424	1179	59.03	20240321	2190	-14.38	20240424	1179	59.03	20240321	0.86	N	256630	100	57 억		178116	N	N	0	N	00	N
87	20240516	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1879	-9	5	-0.48	30900903	16413	24.23	1890	1893	1873	2450	1322	1888	1882.71	0.31	0	-1493	1941	1914	1863	1836	1785	1928	1850	58	562	100	1320	1	1	57997072	1090	-16.63	1.46	12	0.03	-113.00	1288.00	2190	20240424	-14.20	1179	20240321	59.37	2190	-14.20	20240424	1179	59.37	20240321	2190	-14.20	20240424	1179	59.37	20240321	0.86	N	256630	100	57 억		178116	N	N	0	N	00	N
88	20240516	100915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	-3	5	-0.16	11232164	5971	8.82	1890	1893	1873	2450	1322	1888	1881.12	0.31	0	932	1941	1914	1863	1836	1785	1928	1850	58	562	100	1320	1	1	57997072	1093	-16.68	1.46	12	0.01	-113.00	1288.00	2190	20240424	-13.93	1179	20240321	59.88	2190	-13.93	20240424	1179	59.88	20240321	2190	-13.93	20240424	1179	59.88	20240321	0.86	N	256630	100	57 억		178116	N	N	0	N	00	N
89	20240516	090915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1893	5	2	0.26	785403	415	0.61	1890	1893	1889	2450	1322	1888	1892.54	0.31	0	35	1941	1914	1863	1836	1785	1928	1850	58	562	100	1320	1	1	57997072	1098	-16.75	1.47	12	0.00	-113.00	1288.00	2190	20240424	-13.56	1179	20240321	60.56	2190	-13.56	20240424	1179	60.56	20240321	2190	-13.56	20240424	1179	60.56	20240321	0.86	N	256630	100	57 억		178116	N	N	0	N	00	N
90	20240514	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1888	1	2	0.05	124390182	67389	256.00	1873	1890	1812	2450	1321	1887	1845.85	0.31	0	-3630	1913	1900	1874	1861	1835	1906	1867	58	563	100	1320	1	1	57997072	1095	-16.71	1.47	12	0.12	-113.00	1288.00	2190	20240424	-13.79	1179	20240321	60.14	2190	-13.79	20240424	1179	60.14	20240321	2190	-13.79	20240424	1179	60.14	20240321	0.86	N	256630	100	57 억		177960	N	N	0	N	00	N
91	20240514	150928	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	-47	5	-2.49	92510884	50320	191.16	1873	1873	1812	2450	1321	1887	1838.45	0.31	0	-6063	1913	1900	1874	1861	1835	1906	1867	58	563	100	1320	1	1	57997072	1067	-16.28	1.43	12	0.09	-113.00	1288.00	2190	20240424	-15.98	1179	20240321	56.06	2190	-15.98	20240424	1179	56.06	20240321	2190	-15.98	20240424	1179	56.06	20240321	0.86	N	256630	100	57 억		177960	N	N	0	N	00	N
92	20240514	140927	57	100.00	KOSDAQ		금속	N	N	N	N		N	1836	-51	5	-2.70	40649487	22044	83.74	1873	1873	1817	2450	1321	1887	1844.02	0.31	0	-2307	1913	1900	1874	1861	1835	1906	1867	58	563	100	1320	1	1	57997072	1065	-16.25	1.43	12	0.04	-113.00	1288.00	2190	20240424	-16.16	1179	20240321	55.73	2190	-16.16	20240424	1179	55.73	20240321	2190	-16.16	20240424	1179	55.73	20240321	0.86	N	256630	100	57 억		177960	N	N	0	N	00	N
93	20240514	130928	57	100.00	KOSDAQ		금속	N	N	N	N		N	1854	-33	5	-1.75	27636055	14918	56.67	1873	1873	1843	2450	1321	1887	1852.53	0.31	0	-1956	1913	1900	1874	1861	1835	1906	1867	58	563	100	1320	1	1	57997072	1075	-16.41	1.44	12	0.03	-113.00	1288.00	2190	20240424	-15.34	1179	20240321	57.25	2190	-15.34	20240424	1179	57.25	20240321	2190	-15.34	20240424	1179	57.25	20240321	0.86	N	256630	100	57 억		177960	N	N	0	N	00	N
94	20240514	120924	57	100.00	KOSDAQ		금속	N	N	N	N		N	1843	-44	5	-2.33	23174778	12509	47.52	1873	1873	1843	2450	1321	1887	1852.65	0.31	0	-649	1913	1900	1874	1861	1835	1906	1867	58	563	100	1320	1	1	57997072	1069	-16.31	1.43	12	0.02	-113.00	1288.00	2190	20240424	-15.84	1179	20240321	56.32	2190	-15.84	20240424	1179	56.32	20240321	2190	-15.84	20240424	1179	56.32	20240321	0.86	N	256630	100	57 억		177960	N	N	0	N	00	N
95	20240514	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1856	-31	5	-1.64	22342948	12058	45.81	1873	1873	1847	2450	1321	1887	1852.96	0.31	0	-649	1913	1900	1874	1861	1835	1906	1867	58	563	100	1320	1	1	57997072	1076	-16.42	1.44	12	0.02	-113.00	1288.00	2190	20240424	-15.25	1179	20240321	57.42	2190	-15.25	20240424	1179	57.42	20240321	2190	-15.25	20240424	1179	57.42	20240321	0.86	N	256630	100	57 억		177960	N	N	0	N	00	N
96	20240514	100923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1848	-39	5	-2.07	14202025	7658	29.09	1873	1873	1848	2450	1321	1887	1854.53	0.31	0	-613	1913	1900	1874	1861	1835	1906	1867	58	563	100	1320	1	1	57997072	1072	-16.35	1.43	12	0.01	-113.00	1288.00	2190	20240424	-15.62	1179	20240321	56.74	2190	-15.62	20240424	1179	56.74	20240321	2190	-15.62	20240424	1179	56.74	20240321	0.86	N	256630	100	57 억		177960	N	N	0	N	00	N
97	20240514	090924	57	100.00	KOSDAQ		금속	N	N	N	N		N	1859	-28	5	-1.48	1652671	888	3.37	1873	1873	1850	2450	1321	1887	1861.12	0.31	0	-9	1913	1900	1874	1861	1835	1906	1867	58	563	100	1320	1	1	57997072	1078	-16.45	1.44	12	0.00	-113.00	1288.00	2190	20240424	-15.11	1179	20240321	57.68	2190	-15.11	20240424	1179	57.68	20240321	2190	-15.11	20240424	1179	57.68	20240321	0.86	N	256630	100	57 억		177960	N	N	0	N	00	N
98	20240513	160922	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	1	2	0.05	48618209	26037	26.11	1885	1887	1848	2450	1321	1886	1867.27	0.32	0	-6326	1990	1937	1852	1799	1714	1964	1826	58	564	100	1320	1	1	57997072	1094	-16.70	1.47	12	0.04	-113.00	1288.00	2190	20240424	-13.84	1179	20240321	60.05	2190	-13.84	20240424	1179	60.05	20240321	2190	-13.84	20240424	1179	60.05	20240321	0.85	N	256630	100	57 억		184206	N	N	0	N	00	N
99	20240513	150925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1872	-14	5	-0.74	41245584	22122	22.18	1885	1885	1848	2450	1321	1886	1864.46	0.32	0	-5835	1990	1937	1852	1799	1714	1964	1826	58	564	100	1320	1	1	57997072	1086	-16.57	1.45	12	0.04	-113.00	1288.00	2190	20240424	-14.52	1179	20240321	58.78	2190	-14.52	20240424	1179	58.78	20240321	2190	-14.52	20240424	1179	58.78	20240321	0.85	N	256630	100	57 억		184206	N	N	0	N	00	N
100	20240513	140926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	-9	5	-0.48	40101584	21511	21.57	1885	1885	1848	2450	1321	1886	1864.24	0.32	0	-5510	1990	1937	1852	1799	1714	1964	1826	58	564	100	1320	1	1	57997072	1089	-16.61	1.46	12	0.04	-113.00	1288.00	2190	20240424	-14.29	1179	20240321	59.20	2190	-14.29	20240424	1179	59.20	20240321	2190	-14.29	20240424	1179	59.20	20240321	0.85	N	256630	100	57 억		184206	N	N	0	N	00	N
101	20240513	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1871	-15	5	-0.80	28292746	15200	15.24	1885	1885	1848	2450	1321	1886	1861.36	0.32	0	-4923	1990	1937	1852	1799	1714	1964	1826	58	564	100	1320	1	1	57997072	1085	-16.56	1.45	12	0.03	-113.00	1288.00	2190	20240424	-14.57	1179	20240321	58.69	2190	-14.57	20240424	1179	58.69	20240321	2190	-14.57	20240424	1179	58.69	20240321	0.85	N	256630	100	57 억		184206	N	N	0	N	00	N
102	20240513	120923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1857	-29	5	-1.54	21569281	11587	11.62	1885	1885	1848	2450	1321	1886	1861.51	0.32	0	-4384	1990	1937	1852	1799	1714	1964	1826	58	564	100	1320	1	1	57997072	1077	-16.43	1.44	12	0.02	-113.00	1288.00	2190	20240424	-15.21	1179	20240321	57.51	2190	-15.21	20240424	1179	57.51	20240321	2190	-15.21	20240424	1179	57.51	20240321	0.85	N	256630	100	57 억		184206	N	N	0	N	00	N
103	20240513	110922	57	100.00	KOSDAQ		금속	N	N	N	N		N	1848	-38	5	-2.01	17957087	9634	9.66	1885	1885	1848	2450	1321	1886	1863.93	0.32	0	-3692	1990	1937	1852	1799	1714	1964	1826	58	564	100	1320	1	1	57997072	1072	-16.35	1.43	12	0.02	-113.00	1288.00	2190	20240424	-15.62	1179	20240321	56.74	2190	-15.62	20240424	1179	56.74	20240321	2190	-15.62	20240424	1179	56.74	20240321	0.85	N	256630	100	57 억		184206	N	N	0	N	00	N
104	20240513	100921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	-21	5	-1.11	13090522	7004	7.02	1885	1885	1850	2450	1321	1886	1869.01	0.32	0	-3596	1990	1937	1852	1799	1714	1964	1826	58	564	100	1320	1	1	57997072	1082	-16.50	1.45	12	0.01	-113.00	1288.00	2190	20240424	-14.84	1179	20240321	58.18	2190	-14.84	20240424	1179	58.18	20240321	2190	-14.84	20240424	1179	58.18	20240321	0.85	N	256630	100	57 억		184206	N	N	0	N	00	N
105	20240513	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	-9	5	-0.48	161842	86	0.09	1885	1885	1877	2450	1321	1886	1881.88	0.32	0	-63	1990	1937	1852	1799	1714	1964	1826	58	564	100	1320	1	1	57997072	1089	-16.61	1.46	12	0.00	-113.00	1288.00	2190	20240424	-14.29	1179	20240321	59.20	2190	-14.29	20240424	1179	59.20	20240321	2190	-14.29	20240424	1179	59.20	20240321	0.85	N	256630	100	57 억		184206	N	N	0	N	00	N
106	20240510	160856	57	100.00	KOSDAQ		금속	N	N	N	N		N	1886	32	2	1.73	183356645	99736	193.43	1854	1905	1767	2410	1298	1854	1838.42	0.31	0	-1654	1939	1896	1868	1825	1797	1882	1811	58	556	100	1290	1	1	57997072	1094	-16.69	1.46	12	0.17	-113.00	1288.00	2190	20240424	-13.88	1179	20240321	59.97	2190	-13.88	20240424	1179	59.97	20240321	2190	-13.88	20240424	1179	59.97	20240321	0.85	N	256630	100	57 억		178883	N	N	0	N	00	N
107	20240510	150905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1893	39	2	2.10	167922723	91575	177.60	1854	1905	1767	2410	1298	1854	1833.72	0.31	0	-172	1939	1896	1868	1825	1797	1882	1811	58	556	100	1290	1	1	57997072	1098	-16.75	1.47	12	0.16	-113.00	1288.00	2190	20240424	-13.56	1179	20240321	60.56	2190	-13.56	20240424	1179	60.56	20240321	2190	-13.56	20240424	1179	60.56	20240321	0.85	N	256630	100	57 억		178883	N	N	0	N	00	N
108	20240510	140907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	-65	5	-3.51	71393451	39684	76.96	1854	1854	1780	2410	1298	1854	1799.05	0.31	0	-6823	1939	1896	1868	1825	1797	1882	1811	58	556	100	1290	1	1	57997072	1038	-15.83	1.39	12	0.07	-113.00	1288.00	2190	20240424	-18.31	1179	20240321	51.74	2190	-18.31	20240424	1179	51.74	20240321	2190	-18.31	20240424	1179	51.74	20240321	0.85	N	256630	100	57 억		178883	N	N	0	N	00	N
109	20240510	130858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	-68	5	-3.67	51228442	28372	55.02	1854	1854	1786	2410	1298	1854	1805.60	0.31	0	-5263	1939	1896	1868	1825	1797	1882	1811	58	556	100	1290	1	1	57997072	1036	-15.81	1.39	12	0.05	-113.00	1288.00	2190	20240424	-18.45	1179	20240321	51.48	2190	-18.45	20240424	1179	51.48	20240321	2190	-18.45	20240424	1179	51.48	20240321	0.85	N	256630	100	57 억		178883	N	N	0	N	00	N
110	20240510	120853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	-66	5	-3.56	48438976	26811	52.00	1854	1854	1787	2410	1298	1854	1806.68	0.31	0	-3778	1939	1896	1868	1825	1797	1882	1811	58	556	100	1290	1	1	57997072	1037	-15.82	1.39	12	0.05	-113.00	1288.00	2190	20240424	-18.36	1179	20240321	51.65	2190	-18.36	20240424	1179	51.65	20240321	2190	-18.36	20240424	1179	51.65	20240321	0.85	N	256630	100	57 억		178883	N	N	0	N	00	N
111	20240510	110859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1806	-48	5	-2.59	20986070	11546	22.39	1854	1854	1804	2410	1298	1854	1817.61	0.31	0	-4347	1939	1896	1868	1825	1797	1882	1811	58	556	100	1290	1	1	57997072	1047	-15.98	1.40	12	0.02	-113.00	1288.00	2190	20240424	-17.53	1179	20240321	53.18	2190	-17.53	20240424	1179	53.18	20240321	2190	-17.53	20240424	1179	53.18	20240321	0.85	N	256630	100	57 억		178883	N	N	0	N	00	N
112	20240510	100857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1814	-40	5	-2.16	13018710	7149	13.86	1854	1854	1804	2410	1298	1854	1821.05	0.31	0	-3043	1939	1896	1868	1825	1797	1882	1811	58	556	100	1290	1	1	57997072	1052	-16.05	1.41	12	0.01	-113.00	1288.00	2190	20240424	-17.17	1179	20240321	53.86	2190	-17.17	20240424	1179	53.86	20240321	2190	-17.17	20240424	1179	53.86	20240321	0.85	N	256630	100	57 억		178883	N	N	0	N	00	N
113	20240510	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1844	-10	5	-0.54	993731	542	1.05	1854	1854	1820	2410	1298	1854	1833.45	0.31	0	-54	1939	1896	1868	1825	1797	1882	1811	58	556	100	1290	1	1	57997072	1069	-16.32	1.43	12	0.00	-113.00	1288.00	2190	20240424	-15.80	1179	20240321	56.40	2190	-15.80	20240424	1179	56.40	20240321	2190	-15.80	20240424	1179	56.40	20240321	0.85	N	256630	100	57 억		178883	N	N	0	N	00	N
114	20240509	160916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1854	-58	5	-3.03	96077921	51561	112.98	1911	1911	1840	2485	1339	1912	1863.38	0.34	0	-20060	1943	1927	1903	1887	1863	1935	1895	58	573	100	1330	1	1	57997072	1075	-16.41	1.44	12	0.09	-113.00	1288.00	2190	20240424	-15.34	1179	20240321	57.25	2190	-15.34	20240424	1179	57.25	20240321	2190	-15.34	20240424	1179	57.25	20240321	0.85	N	256630	100	57 억		198893	N	N	0	N	00	N
115	20240509	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-62	5	-3.24	91932138	49321	108.07	1911	1911	1840	2485	1339	1912	1863.96	0.34	0	-18150	1943	1927	1903	1887	1863	1935	1895	58	573	100	1330	1	1	57997072	1073	-16.37	1.44	12	0.09	-113.00	1288.00	2190	20240424	-15.53	1179	20240321	56.91	2190	-15.53	20240424	1179	56.91	20240321	2190	-15.53	20240424	1179	56.91	20240321	0.85	N	256630	100	57 억		198893	N	N	0	N	00	N
116	20240509	140817	57	100.00	KOSDAQ		금속	N	N	N	N		N	1851	-61	5	-3.19	86459569	46364	101.60	1911	1911	1840	2485	1339	1912	1864.80	0.34	0	-15594	1943	1927	1903	1887	1863	1935	1895	58	573	100	1330	1	1	57997072	1074	-16.38	1.44	12	0.08	-113.00	1288.00	2190	20240424	-15.48	1179	20240321	57.00	2190	-15.48	20240424	1179	57.00	20240321	2190	-15.48	20240424	1179	57.00	20240321	0.85	N	256630	100	57 억		198893	N	N	0	N	00	N
117	20240509	130900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1862	-50	5	-2.62	82968086	44485	97.48	1911	1911	1840	2485	1339	1912	1865.08	0.34	0	-13771	1943	1927	1903	1887	1863	1935	1895	58	573	100	1330	1	1	57997072	1080	-16.48	1.45	12	0.08	-113.00	1288.00	2190	20240424	-14.98	1179	20240321	57.93	2190	-14.98	20240424	1179	57.93	20240321	2190	-14.98	20240424	1179	57.93	20240321	0.85	N	256630	100	57 억		198893	N	N	0	N	00	N
118	20240509	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	1853	-59	5	-3.09	71944700	38546	84.46	1911	1911	1840	2485	1339	1912	1866.46	0.34	0	-11661	1943	1927	1903	1887	1863	1935	1895	58	573	100	1330	1	1	57997072	1075	-16.40	1.44	12	0.07	-113.00	1288.00	2190	20240424	-15.39	1179	20240321	57.17	2190	-15.39	20240424	1179	57.17	20240321	2190	-15.39	20240424	1179	57.17	20240321	0.85	N	256630	100	57 억		198893	N	N	0	N	00	N
119	20240509	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-62	5	-3.24	64292308	34429	75.44	1911	1911	1840	2485	1339	1912	1867.39	0.34	0	-8781	1943	1927	1903	1887	1863	1935	1895	58	573	100	1330	1	1	57997072	1073	-16.37	1.44	12	0.06	-113.00	1288.00	2190	20240424	-15.53	1179	20240321	56.91	2190	-15.53	20240424	1179	56.91	20240321	2190	-15.53	20240424	1179	56.91	20240321	0.85	N	256630	100	57 억		198893	N	N	0	N	00	N
120	20240509	100848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1875	-37	5	-1.94	23193486	12323	27.00	1911	1911	1875	2485	1339	1912	1882.13	0.34	0	-7220	1943	1927	1903	1887	1863	1935	1895	58	573	100	1330	1	1	57997072	1087	-16.59	1.46	12	0.02	-113.00	1288.00	2190	20240424	-14.38	1179	20240321	59.03	2190	-14.38	20240424	1179	59.03	20240321	2190	-14.38	20240424	1179	59.03	20240321	0.85	N	256630	100	57 억		198893	N	N	0	N	00	N
121	20240509	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	-32	5	-1.67	759544	401	0.88	1911	1911	1880	2485	1339	1912	1894.12	0.34	0	-100	1943	1927	1903	1887	1863	1935	1895	58	573	100	1330	1	1	57997072	1090	-16.64	1.46	12	0.00	-113.00	1288.00	2190	20240424	-14.16	1179	20240321	59.46	2190	-14.16	20240424	1179	59.46	20240321	2190	-14.16	20240424	1179	59.46	20240321	0.85	N	256630	100	57 억		198893	N	N	0	N	00	N
122	20240508	160838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1912	-6	5	-0.31	86122054	45636	27.44	1883	1919	1879	2490	1343	1918	1887.14	0.34	0	826	2020	1969	1867	1816	1714	1994	1841	58	572	100	1340	1	1	57997072	1109	-16.92	1.48	12	0.08	-113.00	1288.00	2190	20240424	-12.69	1179	20240321	62.17	2190	-12.69	20240424	1179	62.17	20240321	2190	-12.69	20240424	1179	62.17	20240321	0.85	N	256630	100	57 억		196358	N	N	0	N	00	N
123	20240508	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1890	-28	5	-1.46	77940267	41337	24.86	1883	1919	1879	2490	1343	1918	1885.48	0.34	0	2035	2020	1969	1867	1816	1714	1994	1841	58	572	100	1340	1	1	57997072	1096	-16.73	1.47	12	0.07	-113.00	1288.00	2190	20240424	-13.70	1179	20240321	60.31	2190	-13.70	20240424	1179	60.31	20240321	2190	-13.70	20240424	1179	60.31	20240321	0.85	N	256630	100	57 억		196358	N	N	0	N	00	N
124	20240508	140838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1882	-36	5	-1.88	66867262	35466	21.33	1883	1919	1879	2490	1343	1918	1885.39	0.34	0	3296	2020	1969	1867	1816	1714	1994	1841	58	572	100	1340	1	1	57997072	1092	-16.65	1.46	12	0.06	-113.00	1288.00	2190	20240424	-14.06	1179	20240321	59.63	2190	-14.06	20240424	1179	59.63	20240321	2190	-14.06	20240424	1179	59.63	20240321	0.85	N	256630	100	57 억		196358	N	N	0	N	00	N
125	20240508	130836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1889	-29	5	-1.51	61779288	32765	19.70	1883	1919	1879	2490	1343	1918	1885.53	0.34	0	3347	2020	1969	1867	1816	1714	1994	1841	58	572	100	1340	1	1	57997072	1096	-16.72	1.47	12	0.06	-113.00	1288.00	2190	20240424	-13.74	1179	20240321	60.22	2190	-13.74	20240424	1179	60.22	20240321	2190	-13.74	20240424	1179	60.22	20240321	0.85	N	256630	100	57 억		196358	N	N	0	N	00	N
126	20240508	120835	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	-26	5	-1.36	61192003	32453	19.52	1883	1919	1879	2490	1343	1918	1885.56	0.34	0	3347	2020	1969	1867	1816	1714	1994	1841	58	572	100	1340	1	1	57997072	1097	-16.74	1.47	12	0.06	-113.00	1288.00	2190	20240424	-13.61	1179	20240321	60.47	2190	-13.61	20240424	1179	60.47	20240321	2190	-13.61	20240424	1179	60.47	20240321	0.85	N	256630	100	57 억		196358	N	N	0	N	00	N
127	20240508	110915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	-26	5	-1.36	26730328	14123	8.49	1883	1919	1883	2490	1343	1918	1892.68	0.34	0	1961	2020	1969	1867	1816	1714	1994	1841	58	572	100	1340	1	1	57997072	1097	-16.74	1.47	12	0.02	-113.00	1288.00	2190	20240424	-13.61	1179	20240321	60.47	2190	-13.61	20240424	1179	60.47	20240321	2190	-13.61	20240424	1179	60.47	20240321	0.85	N	256630	100	57 억		196358	N	N	0	N	00	N
128	20240508	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1904	-14	5	-0.73	13253247	6981	4.20	1883	1919	1883	2490	1343	1918	1898.47	0.34	0	926	2020	1969	1867	1816	1714	1994	1841	58	572	100	1340	1	1	57997072	1104	-16.85	1.48	12	0.01	-113.00	1288.00	2190	20240424	-13.06	1179	20240321	61.49	2190	-13.06	20240424	1179	61.49	20240321	2190	-13.06	20240424	1179	61.49	20240321	0.85	N	256630	100	57 억		196358	N	N	0	N	00	N
129	20240508	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-31	5	-1.62	2584186	1370	0.82	1883	1897	1883	2490	1343	1918	1886.27	0.34	0	-88	2020	1969	1867	1816	1714	1994	1841	58	572	100	1340	1	1	57997072	1094	-16.70	1.47	12	0.00	-113.00	1288.00	2190	20240424	-13.84	1179	20240321	60.05	2190	-13.84	20240424	1179	60.05	20240321	2190	-13.84	20240424	1179	60.05	20240321	0.85	N	256630	100	57 억		196358	N	N	0	N	00	N
130	20240503	160903	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	-36	5	-1.86	522906731	278498	275.61	1948	2050	1732	2510	1354	1933	1877.60	0.31	0	15479	2078	2005	1967	1894	1856	1986	1875	58	577	100	1350	1	1	57997072	1100	-16.79	1.47	12	0.48	-113.00	1288.00	2190	20240424	-13.38	1179	20240321	60.90	2190	-13.38	20240424	1179	60.90	20240321	2190	-13.38	20240424	1179	60.90	20240321	0.85	N	256630	100	57 억		177057	N	N	0	N	00	N
131	20240503	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	-34	5	-1.76	515962868	274838	271.98	1948	2050	1732	2510	1354	1933	1877.33	0.31	0	15991	2078	2005	1967	1894	1856	1986	1875	58	577	100	1350	1	1	57997072	1101	-16.81	1.47	12	0.47	-113.00	1288.00	2190	20240424	-13.29	1179	20240321	61.07	2190	-13.29	20240424	1179	61.07	20240321	2190	-13.29	20240424	1179	61.07	20240321	0.85	N	256630	100	57 억		177057	N	N	0	N	00	N
132	20240503	140905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1903	-30	5	-1.55	482200474	257070	254.40	1948	2050	1732	2510	1354	1933	1875.76	0.31	0	27990	2078	2005	1967	1894	1856	1986	1875	58	577	100	1350	1	1	57997072	1104	-16.84	1.48	12	0.44	-113.00	1288.00	2190	20240424	-13.11	1179	20240321	61.41	2190	-13.11	20240424	1179	61.41	20240321	2190	-13.11	20240424	1179	61.41	20240321	0.85	N	256630	100	57 억		177057	N	N	0	N	00	N
133	20240503	130905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1911	-22	5	-1.14	466473306	248826	246.24	1948	2050	1732	2510	1354	1933	1874.70	0.31	0	28786	2078	2005	1967	1894	1856	1986	1875	58	577	100	1350	1	1	57997072	1108	-16.91	1.48	12	0.43	-113.00	1288.00	2190	20240424	-12.74	1179	20240321	62.09	2190	-12.74	20240424	1179	62.09	20240321	2190	-12.74	20240424	1179	62.09	20240321	0.85	N	256630	100	57 억		177057	N	N	0	N	00	N
134	20240503	120902	57	100.00	KOSDAQ		금속	N	N	N	N		N	1898	-35	5	-1.81	456369795	243521	240.99	1948	2050	1732	2510	1354	1933	1874.05	0.31	0	27333	2078	2005	1967	1894	1856	1986	1875	58	577	100	1350	1	1	57997072	1101	-16.80	1.47	12	0.42	-113.00	1288.00	2190	20240424	-13.33	1179	20240321	60.98	2190	-13.33	20240424	1179	60.98	20240321	2190	-13.33	20240424	1179	60.98	20240321	0.85	N	256630	100	57 억		177057	N	N	0	N	00	N
135	20240503	110901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1889	-44	5	-2.28	446574086	238325	235.85	1948	2050	1732	2510	1354	1933	1873.80	0.31	0	25431	2078	2005	1967	1894	1856	1986	1875	58	577	100	1350	1	1	57997072	1096	-16.72	1.47	12	0.41	-113.00	1288.00	2190	20240424	-13.74	1179	20240321	60.22	2190	-13.74	20240424	1179	60.22	20240321	2190	-13.74	20240424	1179	60.22	20240321	0.85	N	256630	100	57 억		177057	N	N	0	N	00	N
136	20240503	100858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1909	-24	5	-1.24	418303318	223454	221.13	1948	2050	1732	2510	1354	1933	1871.99	0.31	0	24845	2078	2005	1967	1894	1856	1986	1875	58	577	100	1350	1	1	57997072	1107	-16.89	1.48	12	0.39	-113.00	1288.00	2190	20240424	-12.83	1179	20240321	61.92	2190	-12.83	20240424	1179	61.92	20240321	2190	-12.83	20240424	1179	61.92	20240321	0.85	N	256630	100	57 억		177057	N	N	0	N	00	N
137	20240503	090855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1944	11	2	0.57	1368066	704	0.70	1948	1948	1934	2510	1354	1933	1943.28	0.31	0	498	2078	2005	1967	1894	1856	1986	1875	58	577	100	1350	1	1	57997072	1127	-17.20	1.51	12	0.00	-113.00	1288.00	2190	20240424	-11.23	1179	20240321	64.89	2190	-11.23	20240424	1179	64.89	20240321	2190	-11.23	20240424	1179	64.89	20240321	0.85	N	256630	100	57 억		177057	N	N	0	N	00	N
138	20240502	160849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1933	-66	5	-3.30	199003911	101024	184.92	1990	2040	1929	2595	1400	1999	1969.90	0.32	0	-5779	2051	2025	1999	1973	1947	2025	1973	58	596	100	1390	1	1	57997072	1121	-17.11	1.50	12	0.17	-113.00	1288.00	2190	20240424	-11.74	1179	20240321	63.95	2190	-11.74	20240424	1179	63.95	20240321	2190	-11.74	20240424	1179	63.95	20240321	0.85	N	256630	100	57 억		182717	N	N	0	N	00	N
139	20240502	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-47	5	-2.35	193773541	98325	179.98	1990	2040	1929	2595	1400	1999	1970.75	0.32	0	-5695	2051	2025	1999	1973	1947	2025	1973	58	596	100	1390	1	1	57997072	1132	-17.27	1.52	12	0.17	-113.00	1288.00	2190	20240424	-10.87	1179	20240321	65.56	2190	-10.87	20240424	1179	65.56	20240321	2190	-10.87	20240424	1179	65.56	20240321	0.85	N	256630	100	57 억		182717	N	N	0	N	00	N
140	20240502	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1939	-60	5	-3.00	185416786	94025	172.11	1990	2040	1929	2595	1400	1999	1971.99	0.32	0	-5539	2051	2025	1999	1973	1947	2025	1973	58	596	100	1390	1	1	57997072	1125	-17.16	1.51	12	0.16	-113.00	1288.00	2190	20240424	-11.46	1179	20240321	64.46	2190	-11.46	20240424	1179	64.46	20240321	2190	-11.46	20240424	1179	64.46	20240321	0.85	N	256630	100	57 억		182717	N	N	0	N	00	N
141	20240502	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1954	-45	5	-2.25	179578153	91020	166.61	1990	2040	1929	2595	1400	1999	1972.95	0.32	0	-5243	2051	2025	1999	1973	1947	2025	1973	58	596	100	1390	1	1	57997072	1133	-17.29	1.52	12	0.16	-113.00	1288.00	2190	20240424	-10.78	1179	20240321	65.73	2190	-10.78	20240424	1179	65.73	20240321	2190	-10.78	20240424	1179	65.73	20240321	0.85	N	256630	100	57 억		182717	N	N	0	N	00	N
142	20240502	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1945	-54	5	-2.70	145878071	73609	134.74	1990	2040	1939	2595	1400	1999	1981.80	0.32	0	-2048	2051	2025	1999	1973	1947	2025	1973	58	596	100	1390	1	1	57997072	1128	-17.21	1.51	12	0.13	-113.00	1288.00	2190	20240424	-11.19	1179	20240321	64.97	2190	-11.19	20240424	1179	64.97	20240321	2190	-11.19	20240424	1179	64.97	20240321	0.85	N	256630	100	57 억		182717	N	N	0	N	00	N
143	20240502	110844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1945	-54	5	-2.70	137020004	69055	126.40	1990	2040	1939	2595	1400	1999	1984.22	0.32	0	-67	2051	2025	1999	1973	1947	2025	1973	58	596	100	1390	1	1	57997072	1128	-17.21	1.51	12	0.12	-113.00	1288.00	2190	20240424	-11.19	1179	20240321	64.97	2190	-11.19	20240424	1179	64.97	20240321	2190	-11.19	20240424	1179	64.97	20240321	0.85	N	256630	100	57 억		182717	N	N	0	N	00	N
144	20240502	100843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	-3	5	-0.15	96782691	48484	88.75	1990	2040	1939	2595	1400	1999	1996.18	0.32	0	4643	2051	2025	1999	1973	1947	2025	1973	58	596	100	1390	1	1	57997072	1158	-17.66	1.55	12	0.08	-113.00	1288.00	2190	20240424	-8.86	1179	20240321	69.30	2190	-8.86	20240424	1179	69.30	20240321	2190	-8.86	20240424	1179	69.30	20240321	0.85	N	256630	100	57 억		182717	N	N	0	N	00	N
145	20240502	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	31	2	1.55	41207515	20538	37.59	1990	2040	1990	2595	1400	1999	2006.40	0.32	0	1382	2051	2025	1999	1973	1947	2025	1973	58	596	100	1390	5	1	57997072	1177	-17.96	1.58	12	0.04	-113.00	1288.00	2190	20240424	-7.31	1179	20240321	72.18	2190	-7.31	20240424	1179	72.18	20240321	2190	-7.31	20240424	1179	72.18	20240321	0.85	N	256630	100	57 억		182717	N	N	0	N	00	N