KissMeData/054540/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	65	2	1.40	755131825	161292	126.00	4630	4745	4630	6010	3245	4630	4681.60	3.49	0	-23822	4773	4701	4613	4541	4453	4657	4497	75	1380	500	3420	5	1	13000000	610	10.12	0.85	12	1.24	464.00	5506.00	4860	20240104	-3.40	3575	20240416	31.33	4860	-3.40	20240104	3575	31.33	20240416	4860	-3.40	20240104	3575	31.33	20240416	1.95	N	054540	500	75 억		453981	N	N	0	N	00	N
3	20240628	150602	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	65	2	1.40	626542940	133932	104.63	4630	4745	4630	6010	3245	4630	4678.07	3.49	0	-21833	4773	4701	4613	4541	4453	4657	4497	75	1380	500	3420	5	1	13000000	610	10.12	0.85	12	1.03	464.00	5506.00	4860	20240104	-3.40	3575	20240416	31.33	4860	-3.40	20240104	3575	31.33	20240416	4860	-3.40	20240104	3575	31.33	20240416	1.95	N	054540	500	75 억		453981	N	N	0	N	00	N
4	20240628	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	40	2	0.86	480973755	102855	80.35	4630	4745	4630	6010	3245	4630	4676.23	3.49	0	-17137	4773	4701	4613	4541	4453	4657	4497	75	1380	500	3420	5	1	13000000	607	10.06	0.85	12	0.79	464.00	5506.00	4860	20240104	-3.91	3575	20240416	30.63	4860	-3.91	20240104	3575	30.63	20240416	4860	-3.91	20240104	3575	30.63	20240416	1.95	N	054540	500	75 억		453981	N	N	0	N	00	N
5	20240628	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	20	2	0.43	460571295	98487	76.94	4630	4745	4630	6010	3245	4630	4676.47	3.49	0	-16383	4773	4701	4613	4541	4453	4657	4497	75	1380	500	3420	5	1	13000000	605	10.02	0.84	12	0.76	464.00	5506.00	4860	20240104	-4.32	3575	20240416	30.07	4860	-4.32	20240104	3575	30.07	20240416	4860	-4.32	20240104	3575	30.07	20240416	1.95	N	054540	500	75 억		453981	N	N	0	N	00	N
6	20240628	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	15	2	0.32	440054485	94095	73.51	4630	4745	4630	6010	3245	4630	4676.70	3.49	0	-15472	4773	4701	4613	4541	4453	4657	4497	75	1380	500	3420	5	1	13000000	604	10.01	0.84	12	0.72	464.00	5506.00	4860	20240104	-4.42	3575	20240416	29.93	4860	-4.42	20240104	3575	29.93	20240416	4860	-4.42	20240104	3575	29.93	20240416	1.95	N	054540	500	75 억		453981	N	N	0	N	00	N
7	20240628	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	25	2	0.54	322331995	68823	53.77	4630	4745	4630	6010	3245	4630	4683.49	3.49	0	-4007	4773	4701	4613	4541	4453	4657	4497	75	1380	500	3420	5	1	13000000	605	10.03	0.85	12	0.53	464.00	5506.00	4860	20240104	-4.22	3575	20240416	30.21	4860	-4.22	20240104	3575	30.21	20240416	4860	-4.22	20240104	3575	30.21	20240416	1.95	N	054540	500	75 억		453981	N	N	0	N	00	N
8	20240628	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	55	2	1.19	249660805	53277	41.62	4630	4745	4630	6010	3245	4630	4686.09	3.49	0	-5079	4773	4701	4613	4541	4453	4657	4497	75	1380	500	3420	5	1	13000000	609	10.10	0.85	12	0.41	464.00	5506.00	4860	20240104	-3.60	3575	20240416	31.05	4860	-3.60	20240104	3575	31.05	20240416	4860	-3.60	20240104	3575	31.05	20240416	1.95	N	054540	500	75 억		453981	N	N	0	N	00	N
9	20240628	090550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	55	2	1.19	29688785	6303	4.92	4630	4745	4630	6010	3245	4630	4710.26	3.49	0	-1453	4773	4701	4613	4541	4453	4657	4497	75	1380	500	3420	5	1	13000000	609	10.10	0.85	12	0.05	464.00	5506.00	4860	20240104	-3.60	3575	20240416	31.05	4860	-3.60	20240104	3575	31.05	20240416	4860	-3.60	20240104	3575	31.05	20240416	1.95	N	054540	500	75 억		453981	N	N	0	N	00	N
10	20240627	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	50	2	1.09	582835100	126316	62.40	4635	4685	4525	5950	3210	4580	4614.35	3.43	0	7601	4786	4682	4631	4527	4476	4657	4502	75	1370	500	3380	5	1	13000000	602	9.98	0.84	12	0.97	464.00	5506.00	4860	20240104	-4.73	3575	20240416	29.51	4860	-4.73	20240104	3575	29.51	20240416	4860	-4.73	20240104	3575	29.51	20240416	1.94	N	054540	500	75 억		446117	N	N	0	N	00	N
11	20240627	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	60	2	1.31	550002425	119218	58.89	4635	4685	4525	5950	3210	4580	4613.70	3.43	0	7123	4786	4682	4631	4527	4476	4657	4502	75	1370	500	3380	5	1	13000000	603	10.00	0.84	12	0.92	464.00	5506.00	4860	20240104	-4.53	3575	20240416	29.79	4860	-4.53	20240104	3575	29.79	20240416	4860	-4.53	20240104	3575	29.79	20240416	1.94	N	054540	500	75 억		446117	N	N	0	N	00	N
12	20240627	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	70	2	1.53	519790140	112714	55.68	4635	4685	4525	5950	3210	4580	4611.87	3.43	0	9073	4786	4682	4631	4527	4476	4657	4502	75	1370	500	3380	5	1	13000000	605	10.02	0.84	12	0.87	464.00	5506.00	4860	20240104	-4.32	3575	20240416	30.07	4860	-4.32	20240104	3575	30.07	20240416	4860	-4.32	20240104	3575	30.07	20240416	1.94	N	054540	500	75 억		446117	N	N	0	N	00	N
13	20240627	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	70	2	1.53	451944160	98087	48.45	4635	4685	4525	5950	3210	4580	4607.87	3.43	0	10045	4786	4682	4631	4527	4476	4657	4502	75	1370	500	3380	5	1	13000000	605	10.02	0.84	12	0.75	464.00	5506.00	4860	20240104	-4.32	3575	20240416	30.07	4860	-4.32	20240104	3575	30.07	20240416	4860	-4.32	20240104	3575	30.07	20240416	1.94	N	054540	500	75 억		446117	N	N	0	N	00	N
14	20240627	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	70	2	1.53	388571705	84490	41.74	4635	4675	4525	5950	3210	4580	4599.25	3.43	0	8785	4786	4682	4631	4527	4476	4657	4502	75	1370	500	3380	5	1	13000000	605	10.02	0.84	12	0.65	464.00	5506.00	4860	20240104	-4.32	3575	20240416	30.07	4860	-4.32	20240104	3575	30.07	20240416	4860	-4.32	20240104	3575	30.07	20240416	1.94	N	054540	500	75 억		446117	N	N	0	N	00	N
15	20240627	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	70	2	1.53	305613165	66681	32.94	4635	4650	4525	5950	3210	4580	4583.26	3.43	0	6662	4786	4682	4631	4527	4476	4657	4502	75	1370	500	3380	5	1	13000000	605	10.02	0.84	12	0.51	464.00	5506.00	4860	20240104	-4.32	3575	20240416	30.07	4860	-4.32	20240104	3575	30.07	20240416	4860	-4.32	20240104	3575	30.07	20240416	1.94	N	054540	500	75 억		446117	N	N	0	N	00	N
16	20240627	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-10	5	-0.22	209224280	45835	22.64	4635	4635	4525	5950	3210	4580	4564.39	3.43	0	1219	4786	4682	4631	4527	4476	4657	4502	75	1370	500	3380	5	1	13000000	594	9.85	0.83	12	0.35	464.00	5506.00	4860	20240104	-5.97	3575	20240416	27.83	4860	-5.97	20240104	3575	27.83	20240416	4860	-5.97	20240104	3575	27.83	20240416	1.94	N	054540	500	75 억		446117	N	N	0	N	00	N
17	20240627	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	-40	5	-0.87	32998995	7230	3.57	4635	4635	4535	5950	3210	4580	4561.64	3.43	0	1020	4786	4682	4631	4527	4476	4657	4502	75	1370	500	3380	5	1	13000000	590	9.78	0.82	12	0.06	464.00	5506.00	4860	20240104	-6.58	3575	20240416	26.99	4860	-6.58	20240104	3575	26.99	20240416	4860	-6.58	20240104	3575	26.99	20240416	1.94	N	054540	500	75 억		446117	N	N	0	N	00	N
18	20240626	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-20	5	-0.43	937967760	201372	99.03	4650	4735	4580	5980	3220	4600	4657.94	3.52	0	-11529	4816	4707	4616	4507	4416	4762	4562	75	1380	500	3400	5	1	13000000	595	9.87	0.83	12	1.55	464.00	5506.00	4860	20240104	-5.76	3575	20240416	28.11	4860	-5.76	20240104	3575	28.11	20240416	4860	-5.76	20240104	3575	28.11	20240416	1.74	N	054540	500	75 억		457701	N	N	0	N	00	N
19	20240626	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	0	3	0.00	838736355	179759	88.40	4650	4735	4580	5980	3220	4600	4665.89	3.52	0	-6917	4816	4707	4616	4507	4416	4762	4562	75	1380	500	3400	5	1	13000000	598	9.91	0.84	12	1.38	464.00	5506.00	4860	20240104	-5.35	3575	20240416	28.67	4860	-5.35	20240104	3575	28.67	20240416	4860	-5.35	20240104	3575	28.67	20240416	1.74	N	054540	500	75 억		457701	N	N	0	N	00	N
20	20240626	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	20	2	0.43	760092745	162708	80.01	4650	4735	4580	5980	3220	4600	4671.51	3.52	0	-5072	4816	4707	4616	4507	4416	4762	4562	75	1380	500	3400	5	1	13000000	601	9.96	0.84	12	1.25	464.00	5506.00	4860	20240104	-4.94	3575	20240416	29.23	4860	-4.94	20240104	3575	29.23	20240416	4860	-4.94	20240104	3575	29.23	20240416	1.74	N	054540	500	75 억		457701	N	N	0	N	00	N
21	20240626	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	55	2	1.20	719936380	154037	75.75	4650	4735	4580	5980	3220	4600	4673.79	3.52	0	-4310	4816	4707	4616	4507	4416	4762	4562	75	1380	500	3400	5	1	13000000	605	10.03	0.85	12	1.18	464.00	5506.00	4860	20240104	-4.22	3575	20240416	30.21	4860	-4.22	20240104	3575	30.21	20240416	4860	-4.22	20240104	3575	30.21	20240416	1.74	N	054540	500	75 억		457701	N	N	0	N	00	N
22	20240626	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	25	2	0.54	643534550	137601	67.67	4650	4735	4580	5980	3220	4600	4676.82	3.52	0	158	4816	4707	4616	4507	4416	4762	4562	75	1380	500	3400	5	1	13000000	601	9.97	0.84	12	1.06	464.00	5506.00	4860	20240104	-4.84	3575	20240416	29.37	4860	-4.84	20240104	3575	29.37	20240416	4860	-4.84	20240104	3575	29.37	20240416	1.74	N	054540	500	75 억		457701	N	N	0	N	00	N
23	20240626	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	115	2	2.50	506155575	108039	53.13	4650	4735	4580	5980	3220	4600	4684.93	3.52	0	-5190	4816	4707	4616	4507	4416	4762	4562	75	1380	500	3400	5	1	13000000	613	10.16	0.86	12	0.83	464.00	5506.00	4860	20240104	-2.98	3575	20240416	31.89	4860	-2.98	20240104	3575	31.89	20240416	4860	-2.98	20240104	3575	31.89	20240416	1.74	N	054540	500	75 억		457701	N	N	0	N	00	N
24	20240626	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	70	2	1.52	199712200	43012	21.15	4650	4695	4580	5980	3220	4600	4643.17	3.52	0	-10098	4816	4707	4616	4507	4416	4762	4562	75	1380	500	3400	5	1	13000000	607	10.06	0.85	12	0.33	464.00	5506.00	4860	20240104	-3.91	3575	20240416	30.63	4860	-3.91	20240104	3575	30.63	20240416	4860	-3.91	20240104	3575	30.63	20240416	1.74	N	054540	500	75 억		457701	N	N	0	N	00	N
25	20240626	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	50	2	1.09	29216700	6306	3.10	4650	4650	4615	5980	3220	4600	4633.16	3.52	0	-2043	4816	4707	4616	4507	4416	4762	4562	75	1380	500	3400	5	1	13000000	605	10.02	0.84	12	0.05	464.00	5506.00	4860	20240104	-4.32	3575	20240416	30.07	4860	-4.32	20240104	3575	30.07	20240416	4860	-4.32	20240104	3575	30.07	20240416	1.74	N	054540	500	75 억		457701	N	N	0	N	00	N
26	20240625	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	25	2	0.55	935027575	201983	61.85	4595	4725	4525	5940	3205	4575	4629.24	3.67	0	-19858	4745	4660	4535	4450	4325	4702	4492	75	1365	500	3380	5	1	13000000	598	9.91	0.84	12	1.55	464.00	5506.00	4860	20240104	-5.35	3575	20240416	28.67	4860	-5.35	20240104	3575	28.67	20240416	4860	-5.35	20240104	3575	28.67	20240416	1.73	N	054540	500	75 억		477570	N	N	0	N	00	N
27	20240625	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	50	2	1.09	894105405	193133	59.14	4595	4725	4525	5940	3205	4575	4629.48	3.67	0	-17819	4745	4660	4535	4450	4325	4702	4492	75	1365	500	3380	5	1	13000000	601	9.97	0.84	12	1.49	464.00	5506.00	4860	20240104	-4.84	3575	20240416	29.37	4860	-4.84	20240104	3575	29.37	20240416	4860	-4.84	20240104	3575	29.37	20240416	1.73	N	054540	500	75 억		477570	N	N	0	N	00	N
28	20240625	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	40	2	0.87	755757150	163194	49.97	4595	4725	4525	5940	3205	4575	4631.04	3.67	0	-19250	4745	4660	4535	4450	4325	4702	4492	75	1365	500	3380	5	1	13000000	600	9.95	0.84	12	1.26	464.00	5506.00	4860	20240104	-5.04	3575	20240416	29.09	4860	-5.04	20240104	3575	29.09	20240416	4860	-5.04	20240104	3575	29.09	20240416	1.73	N	054540	500	75 억		477570	N	N	0	N	00	N
29	20240625	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-10	5	-0.22	669104570	144302	44.19	4595	4725	4525	5940	3205	4575	4636.84	3.67	0	-16263	4745	4660	4535	4450	4325	4702	4492	75	1365	500	3380	5	1	13000000	593	9.84	0.83	12	1.11	464.00	5506.00	4860	20240104	-6.07	3575	20240416	27.69	4860	-6.07	20240104	3575	27.69	20240416	4860	-6.07	20240104	3575	27.69	20240416	1.73	N	054540	500	75 억		477570	N	N	0	N	00	N
30	20240625	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-10	5	-0.22	631527010	136042	41.66	4595	4725	4550	5940	3205	4575	4642.15	3.67	0	-16915	4745	4660	4535	4450	4325	4702	4492	75	1365	500	3380	5	1	13000000	593	9.84	0.83	12	1.05	464.00	5506.00	4860	20240104	-6.07	3575	20240416	27.69	4860	-6.07	20240104	3575	27.69	20240416	4860	-6.07	20240104	3575	27.69	20240416	1.73	N	054540	500	75 억		477570	N	N	0	N	00	N
31	20240625	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	10	2	0.22	572012105	123032	37.68	4595	4725	4575	5940	3205	4575	4649.30	3.67	0	-17265	4745	4660	4535	4450	4325	4702	4492	75	1365	500	3380	5	1	13000000	596	9.88	0.83	12	0.95	464.00	5506.00	4860	20240104	-5.66	3575	20240416	28.25	4860	-5.66	20240104	3575	28.25	20240416	4860	-5.66	20240104	3575	28.25	20240416	1.73	N	054540	500	75 억		477570	N	N	0	N	00	N
32	20240625	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	55	2	1.20	466196555	100052	30.64	4595	4725	4575	5940	3205	4575	4659.54	3.67	0	-13250	4745	4660	4535	4450	4325	4702	4492	75	1365	500	3380	5	1	13000000	602	9.98	0.84	12	0.77	464.00	5506.00	4860	20240104	-4.73	3575	20240416	29.51	4860	-4.73	20240104	3575	29.51	20240416	4860	-4.73	20240104	3575	29.51	20240416	1.73	N	054540	500	75 억		477570	N	N	0	N	00	N
33	20240625	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	55	2	1.20	37827340	8215	2.52	4595	4635	4575	5940	3205	4575	4604.67	3.67	0	-2201	4745	4660	4535	4450	4325	4702	4492	75	1365	500	3380	5	1	13000000	602	9.98	0.84	12	0.06	464.00	5506.00	4860	20240104	-4.73	3575	20240416	29.51	4860	-4.73	20240104	3575	29.51	20240416	4860	-4.73	20240104	3575	29.51	20240416	1.73	N	054540	500	75 억		477570	N	N	0	N	00	N
34	20240624	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	170	2	3.86	1488266475	326373	260.06	4410	4620	4410	5720	3085	4405	4559.99	3.49	0	23551	4575	4490	4425	4340	4275	4457	4307	75	1315	500	3250	5	1	13000000	595	9.86	0.83	12	2.51	464.00	5506.00	4860	20240104	-5.86	3575	20240416	27.97	4860	-5.86	20240104	3575	27.97	20240416	4860	-5.86	20240104	3575	27.97	20240416	1.73	N	054540	500	75 억		453827	N	N	0	N	00	N
35	20240624	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	165	2	3.75	1423613410	312264	248.81	4410	4620	4410	5720	3085	4405	4559.01	3.49	0	25140	4575	4490	4425	4340	4275	4457	4307	75	1315	500	3250	5	1	13000000	594	9.85	0.83	12	2.40	464.00	5506.00	4860	20240104	-5.97	3575	20240416	27.83	4860	-5.97	20240104	3575	27.83	20240416	4860	-5.97	20240104	3575	27.83	20240416	1.73	N	054540	500	75 억		453827	N	N	0	N	00	N
36	20240624	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	185	2	4.20	1181919400	259037	206.40	4410	4620	4410	5720	3085	4405	4562.74	3.49	0	19751	4575	4490	4425	4340	4275	4457	4307	75	1315	500	3250	5	1	13000000	597	9.89	0.83	12	1.99	464.00	5506.00	4860	20240104	-5.56	3575	20240416	28.39	4860	-5.56	20240104	3575	28.39	20240416	4860	-5.56	20240104	3575	28.39	20240416	1.73	N	054540	500	75 억		453827	N	N	0	N	00	N
37	20240624	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	175	2	3.97	1014313415	222356	177.17	4410	4620	4410	5720	3085	4405	4561.66	3.49	0	14816	4575	4490	4425	4340	4275	4457	4307	75	1315	500	3250	5	1	13000000	595	9.87	0.83	12	1.71	464.00	5506.00	4860	20240104	-5.76	3575	20240416	28.11	4860	-5.76	20240104	3575	28.11	20240416	4860	-5.76	20240104	3575	28.11	20240416	1.73	N	054540	500	75 억		453827	N	N	0	N	00	N
38	20240624	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	190	2	4.31	837081090	183830	146.48	4410	4620	4410	5720	3085	4405	4553.56	3.49	0	11528	4575	4490	4425	4340	4275	4457	4307	75	1315	500	3250	5	1	13000000	597	9.90	0.83	12	1.41	464.00	5506.00	4860	20240104	-5.45	3575	20240416	28.53	4860	-5.45	20240104	3575	28.53	20240416	4860	-5.45	20240104	3575	28.53	20240416	1.73	N	054540	500	75 억		453827	N	N	0	N	00	N
39	20240624	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	125	2	2.84	653847995	143824	114.60	4410	4620	4410	5720	3085	4405	4546.17	3.49	0	1970	4575	4490	4425	4340	4275	4457	4307	75	1315	500	3250	5	1	13000000	589	9.76	0.82	12	1.11	464.00	5506.00	4860	20240104	-6.79	3575	20240416	26.71	4860	-6.79	20240104	3575	26.71	20240416	4860	-6.79	20240104	3575	26.71	20240416	1.73	N	054540	500	75 억		453827	N	N	0	N	00	N
40	20240624	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	130	2	2.95	549026120	120734	96.20	4410	4620	4410	5720	3085	4405	4547.40	3.49	0	5326	4575	4490	4425	4340	4275	4457	4307	75	1315	500	3250	5	1	13000000	590	9.77	0.82	12	0.93	464.00	5506.00	4860	20240104	-6.69	3575	20240416	26.85	4860	-6.69	20240104	3575	26.85	20240416	4860	-6.69	20240104	3575	26.85	20240416	1.73	N	054540	500	75 억		453827	N	N	0	N	00	N
41	20240624	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	15	2	0.34	29162325	6598	5.26	4410	4435	4410	5720	3085	4405	4419.87	3.49	0	2182	4575	4490	4425	4340	4275	4457	4307	75	1315	500	3250	5	1	13000000	575	9.53	0.80	12	0.05	464.00	5506.00	4860	20240104	-9.05	3575	20240416	23.64	4860	-9.05	20240104	3575	23.64	20240416	4860	-9.05	20240104	3575	23.64	20240416	1.73	N	054540	500	75 억		453827	N	N	0	N	00	N
42	20240621	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-10	5	-0.23	514216395	116544	25.28	4455	4510	4360	5730	3095	4415	4412.33	3.49	0	773	4808	4611	4453	4256	4098	4710	4355	75	1315	500	3260	5	1	13000000	573	9.49	0.80	12	0.90	464.00	5506.00	4860	20240104	-9.36	3575	20240416	23.22	4860	-9.36	20240104	3575	23.22	20240416	4860	-9.36	20240104	3575	23.22	20240416	1.65	N	054540	500	75 억		453363	N	N	0	N	00	N
43	20240621	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	5	2	0.11	471008785	106730	23.15	4455	4510	4360	5730	3095	4415	4413.09	3.49	0	424	4808	4611	4453	4256	4098	4710	4355	75	1315	500	3260	5	1	13000000	575	9.53	0.80	12	0.82	464.00	5506.00	4860	20240104	-9.05	3575	20240416	23.64	4860	-9.05	20240104	3575	23.64	20240416	4860	-9.05	20240104	3575	23.64	20240416	1.65	N	054540	500	75 억		453363	N	N	0	N	00	N
44	20240621	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	20	2	0.45	440805250	99884	21.66	4455	4510	4360	5730	3095	4415	4413.17	3.49	0	-678	4808	4611	4453	4256	4098	4710	4355	75	1315	500	3260	5	1	13000000	577	9.56	0.81	12	0.77	464.00	5506.00	4860	20240104	-8.74	3575	20240416	24.06	4860	-8.74	20240104	3575	24.06	20240416	4860	-8.74	20240104	3575	24.06	20240416	1.65	N	054540	500	75 억		453363	N	N	0	N	00	N
45	20240621	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	25	2	0.57	405319185	91862	19.92	4455	4510	4360	5730	3095	4415	4412.26	3.49	0	771	4808	4611	4453	4256	4098	4710	4355	75	1315	500	3260	5	1	13000000	577	9.57	0.81	12	0.71	464.00	5506.00	4860	20240104	-8.64	3575	20240416	24.20	4860	-8.64	20240104	3575	24.20	20240416	4860	-8.64	20240104	3575	24.20	20240416	1.65	N	054540	500	75 억		453363	N	N	0	N	00	N
46	20240621	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-15	5	-0.34	369337905	83739	18.16	4455	4510	4360	5730	3095	4415	4410.58	3.49	0	1114	4808	4611	4453	4256	4098	4710	4355	75	1315	500	3260	5	1	13000000	572	9.48	0.80	12	0.64	464.00	5506.00	4860	20240104	-9.47	3575	20240416	23.08	4860	-9.47	20240104	3575	23.08	20240416	4860	-9.47	20240104	3575	23.08	20240416	1.65	N	054540	500	75 억		453363	N	N	0	N	00	N
47	20240621	110529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-30	5	-0.68	310482720	70333	15.26	4455	4510	4360	5730	3095	4415	4414.47	3.49	0	2135	4808	4611	4453	4256	4098	4710	4355	75	1315	500	3260	5	1	13000000	570	9.45	0.80	12	0.54	464.00	5506.00	4860	20240104	-9.77	3575	20240416	22.66	4860	-9.77	20240104	3575	22.66	20240416	4860	-9.77	20240104	3575	22.66	20240416	1.65	N	054540	500	75 억		453363	N	N	0	N	00	N
48	20240621	100526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	0	3	0.00	226344345	51141	11.09	4455	4510	4385	5730	3095	4415	4425.89	3.49	0	-3595	4808	4611	4453	4256	4098	4710	4355	75	1315	500	3260	5	1	13000000	574	9.52	0.80	12	0.39	464.00	5506.00	4860	20240104	-9.16	3575	20240416	23.50	4860	-9.16	20240104	3575	23.50	20240416	4860	-9.16	20240104	3575	23.50	20240416	1.65	N	054540	500	75 억		453363	N	N	0	N	00	N
49	20240621	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	15	2	0.34	36418680	8178	1.77	4455	4510	4410	5730	3095	4415	4453.25	3.49	0	-5787	4808	4611	4453	4256	4098	4710	4355	75	1315	500	3260	5	1	13000000	576	9.55	0.80	12	0.06	464.00	5506.00	4860	20240104	-8.85	3575	20240416	23.92	4860	-8.85	20240104	3575	23.92	20240416	4860	-8.85	20240104	3575	23.92	20240416	1.65	N	054540	500	75 억		453363	N	N	0	N	00	N
50	20240620	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	120	2	2.79	2068736740	460731	445.33	4295	4650	4295	5580	3010	4295	4490.13	3.45	0	14619	4415	4355	4320	4260	4225	4337	4242	75	1285	500	3170	5	1	13000000	574	9.52	0.80	12	3.54	464.00	5506.00	4860	20240104	-9.16	3575	20240416	23.50	4860	-9.16	20240104	3575	23.50	20240416	4860	-9.16	20240104	3575	23.50	20240416	1.90	N	054540	500	75 억		448294	N	N	0	N	00	N
51	20240620	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	165	2	3.84	2003126865	445915	431.01	4295	4650	4295	5580	3010	4295	4492.17	3.45	0	12777	4415	4355	4320	4260	4225	4337	4242	75	1285	500	3170	5	1	13000000	580	9.61	0.81	12	3.43	464.00	5506.00	4860	20240104	-8.23	3575	20240416	24.76	4860	-8.23	20240104	3575	24.76	20240416	4860	-8.23	20240104	3575	24.76	20240416	1.90	N	054540	500	75 억		448294	N	N	0	N	00	N
52	20240620	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	145	2	3.38	1911819570	425406	411.18	4295	4650	4295	5580	3010	4295	4494.11	3.45	0	13207	4415	4355	4320	4260	4225	4337	4242	75	1285	500	3170	5	1	13000000	577	9.57	0.81	12	3.27	464.00	5506.00	4860	20240104	-8.64	3575	20240416	24.20	4860	-8.64	20240104	3575	24.20	20240416	4860	-8.64	20240104	3575	24.20	20240416	1.90	N	054540	500	75 억		448294	N	N	0	N	00	N
53	20240620	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	135	2	3.14	1762976305	391662	378.57	4295	4650	4295	5580	3010	4295	4501.27	3.45	0	3513	4415	4355	4320	4260	4225	4337	4242	75	1285	500	3170	5	1	13000000	576	9.55	0.80	12	3.01	464.00	5506.00	4860	20240104	-8.85	3575	20240416	23.92	4860	-8.85	20240104	3575	23.92	20240416	4860	-8.85	20240104	3575	23.92	20240416	1.90	N	054540	500	75 억		448294	N	N	0	N	00	N
54	20240620	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	135	2	3.14	450539590	102230	98.81	4295	4480	4295	5580	3010	4295	4407.12	3.45	0	7810	4415	4355	4320	4260	4225	4337	4242	75	1285	500	3170	5	1	13000000	576	9.55	0.80	12	0.79	464.00	5506.00	4860	20240104	-8.85	3575	20240416	23.92	4860	-8.85	20240104	3575	23.92	20240416	4860	-8.85	20240104	3575	23.92	20240416	1.90	N	054540	500	75 억		448294	N	N	0	N	00	N
55	20240620	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	135	2	3.14	377436285	85696	82.83	4295	4480	4295	5580	3010	4295	4404.36	3.45	0	7631	4415	4355	4320	4260	4225	4337	4242	75	1285	500	3170	5	1	13000000	576	9.55	0.80	12	0.66	464.00	5506.00	4860	20240104	-8.85	3575	20240416	23.92	4860	-8.85	20240104	3575	23.92	20240416	4860	-8.85	20240104	3575	23.92	20240416	1.90	N	054540	500	75 억		448294	N	N	0	N	00	N
56	20240620	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	150	2	3.49	308269610	70068	67.73	4295	4480	4295	5580	3010	4295	4399.58	3.45	0	7150	4415	4355	4320	4260	4225	4337	4242	75	1285	500	3170	5	1	13000000	578	9.58	0.81	12	0.54	464.00	5506.00	4860	20240104	-8.54	3575	20240416	24.34	4860	-8.54	20240104	3575	24.34	20240416	4860	-8.54	20240104	3575	24.34	20240416	1.90	N	054540	500	75 억		448294	N	N	0	N	00	N
57	20240620	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	60	2	1.40	19626275	4530	4.38	4295	4355	4295	5580	3010	4295	4332.52	3.45	0	-541	4415	4355	4320	4260	4225	4337	4242	75	1285	500	3170	5	1	13000000	566	9.39	0.79	12	0.03	464.00	5506.00	4860	20240104	-10.39	3575	20240416	21.82	4860	-10.39	20240104	3575	21.82	20240416	4860	-10.39	20240104	3575	21.82	20240416	1.90	N	054540	500	75 억		448294	N	N	0	N	00	N
58	20240619	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-5	5	-0.12	443230520	102744	10.83	4350	4380	4285	5590	3010	4300	4314.29	3.61	0	-22759	4790	4545	4400	4155	4010	4472	4082	75	1290	500	3180	5	1	13000000	558	9.26	0.78	12	0.79	464.00	5506.00	4860	20240104	-11.63	3575	20240416	20.14	4860	-11.63	20240104	3575	20.14	20240416	4860	-11.63	20240104	3575	20.14	20240416	2.15	N	054540	500	75 억		469117	N	N	0	N	00	N
59	20240619	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	0	3	0.00	420649715	97490	10.28	4350	4380	4285	5590	3010	4300	4314.80	3.61	0	-22733	4790	4545	4400	4155	4010	4472	4082	75	1290	500	3180	5	1	13000000	559	9.27	0.78	12	0.75	464.00	5506.00	4860	20240104	-11.52	3575	20240416	20.28	4860	-11.52	20240104	3575	20.28	20240416	4860	-11.52	20240104	3575	20.28	20240416	2.15	N	054540	500	75 억		469117	N	N	0	N	00	N
60	20240619	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	0	3	0.00	332364935	76970	8.11	4350	4380	4290	5590	3010	4300	4318.11	3.61	0	-17748	4790	4545	4400	4155	4010	4472	4082	75	1290	500	3180	5	1	13000000	559	9.27	0.78	12	0.59	464.00	5506.00	4860	20240104	-11.52	3575	20240416	20.28	4860	-11.52	20240104	3575	20.28	20240416	4860	-11.52	20240104	3575	20.28	20240416	2.15	N	054540	500	75 억		469117	N	N	0	N	00	N
61	20240619	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-5	5	-0.12	288503500	66760	7.04	4350	4380	4290	5590	3010	4300	4321.50	3.61	0	-17374	4790	4545	4400	4155	4010	4472	4082	75	1290	500	3180	5	1	13000000	558	9.26	0.78	12	0.51	464.00	5506.00	4860	20240104	-11.63	3575	20240416	20.14	4860	-11.63	20240104	3575	20.14	20240416	4860	-11.63	20240104	3575	20.14	20240416	2.15	N	054540	500	75 억		469117	N	N	0	N	00	N
62	20240619	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	20	2	0.47	244156370	56447	5.95	4350	4380	4300	5590	3010	4300	4325.41	3.61	0	-11134	4790	4545	4400	4155	4010	4472	4082	75	1290	500	3180	5	1	13000000	562	9.31	0.78	12	0.43	464.00	5506.00	4860	20240104	-11.11	3575	20240416	20.84	4860	-11.11	20240104	3575	20.84	20240416	4860	-11.11	20240104	3575	20.84	20240416	2.15	N	054540	500	75 억		469117	N	N	0	N	00	N
63	20240619	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	15	2	0.35	211739185	48926	5.16	4350	4380	4300	5590	3010	4300	4327.74	3.61	0	-7176	4790	4545	4400	4155	4010	4472	4082	75	1290	500	3180	5	1	13000000	561	9.30	0.78	12	0.38	464.00	5506.00	4860	20240104	-11.21	3575	20240416	20.70	4860	-11.21	20240104	3575	20.70	20240416	4860	-11.21	20240104	3575	20.70	20240416	2.15	N	054540	500	75 억		469117	N	N	0	N	00	N
64	20240619	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	40	2	0.93	141610470	32701	3.45	4350	4380	4300	5590	3010	4300	4330.46	3.61	0	-3391	4790	4545	4400	4155	4010	4472	4082	75	1290	500	3180	5	1	13000000	564	9.35	0.79	12	0.25	464.00	5506.00	4860	20240104	-10.70	3575	20240416	21.40	4860	-10.70	20240104	3575	21.40	20240416	4860	-10.70	20240104	3575	21.40	20240416	2.15	N	054540	500	75 억		469117	N	N	0	N	00	N
65	20240619	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	25	2	0.58	22911325	5306	0.56	4350	4350	4300	5590	3010	4300	4318.00	3.61	0	-231	4790	4545	4400	4155	4010	4472	4082	75	1290	500	3180	5	1	13000000	562	9.32	0.79	12	0.04	464.00	5506.00	4860	20240104	-11.01	3575	20240416	20.98	4860	-11.01	20240104	3575	20.98	20240416	4860	-11.01	20240104	3575	20.98	20240416	2.15	N	054540	500	75 억		469117	N	N	0	N	00	N
66	20240618	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-35	5	-0.81	4189874580	946699	316.54	4350	4645	4255	5630	3035	4335	4426.07	3.41	0	24774	4521	4427	4316	4222	4111	4475	4270	75	1295	500	3200	5	1	13000000	559	9.27	0.78	12	7.28	464.00	5506.00	4860	20240104	-11.52	3575	20240416	20.28	4860	-11.52	20240104	3575	20.28	20240416	4860	-11.52	20240104	3575	20.28	20240416	2.41	N	054540	500	75 억		442749	N	N	0	N	00	N
67	20240618	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-10	5	-0.23	4107117670	927479	310.11	4350	4645	4255	5630	3035	4335	4428.26	3.41	0	20625	4521	4427	4316	4222	4111	4475	4270	75	1295	500	3200	5	1	13000000	562	9.32	0.79	12	7.13	464.00	5506.00	4860	20240104	-11.01	3575	20240416	20.98	4860	-11.01	20240104	3575	20.98	20240416	4860	-11.01	20240104	3575	20.98	20240416	2.41	N	054540	500	75 억		442749	N	N	0	N	00	N
68	20240618	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-5	5	-0.12	4036723275	911230	304.68	4350	4645	4255	5630	3035	4335	4429.97	3.41	0	21894	4521	4427	4316	4222	4111	4475	4270	75	1295	500	3200	5	1	13000000	563	9.33	0.79	12	7.01	464.00	5506.00	4860	20240104	-10.91	3575	20240416	21.12	4860	-10.91	20240104	3575	21.12	20240416	4860	-10.91	20240104	3575	21.12	20240416	2.41	N	054540	500	75 억		442749	N	N	0	N	00	N
69	20240618	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-20	5	-0.46	3976092820	897179	299.98	4350	4645	4255	5630	3035	4335	4431.77	3.41	0	17149	4521	4427	4316	4222	4111	4475	4270	75	1295	500	3200	5	1	13000000	561	9.30	0.78	12	6.90	464.00	5506.00	4860	20240104	-11.21	3575	20240416	20.70	4860	-11.21	20240104	3575	20.70	20240416	4860	-11.21	20240104	3575	20.70	20240416	2.41	N	054540	500	75 억		442749	N	N	0	N	00	N
70	20240618	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-25	5	-0.58	3901204270	879757	294.16	4350	4645	4255	5630	3035	4335	4434.41	3.41	0	15724	4521	4427	4316	4222	4111	4475	4270	75	1295	500	3200	5	1	13000000	560	9.29	0.78	12	6.77	464.00	5506.00	4860	20240104	-11.32	3575	20240416	20.56	4860	-11.32	20240104	3575	20.56	20240416	4860	-11.32	20240104	3575	20.56	20240416	2.41	N	054540	500	75 억		442749	N	N	0	N	00	N
71	20240618	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-30	5	-0.69	3665617420	825251	275.93	4350	4645	4255	5630	3035	4335	4441.82	3.41	0	6254	4521	4427	4316	4222	4111	4475	4270	75	1295	500	3200	5	1	13000000	560	9.28	0.78	12	6.35	464.00	5506.00	4860	20240104	-11.42	3575	20240416	20.42	4860	-11.42	20240104	3575	20.42	20240416	4860	-11.42	20240104	3575	20.42	20240416	2.41	N	054540	500	75 억		442749	N	N	0	N	00	N
72	20240618	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-40	5	-0.92	234200885	54366	18.18	4350	4360	4265	5630	3035	4335	4307.86	3.41	0	-10908	4521	4427	4316	4222	4111	4475	4270	75	1295	500	3200	5	1	13000000	558	9.26	0.78	12	0.42	464.00	5506.00	4860	20240104	-11.63	3575	20240416	20.14	4860	-11.63	20240104	3575	20.14	20240416	4860	-11.63	20240104	3575	20.14	20240416	2.41	N	054540	500	75 억		442749	N	N	0	N	00	N
73	20240618	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-10	5	-0.23	30306640	7000	2.34	4350	4360	4310	5630	3035	4335	4329.52	3.41	0	-2157	4521	4427	4316	4222	4111	4475	4270	75	1295	500	3200	5	1	13000000	562	9.32	0.79	12	0.05	464.00	5506.00	4860	20240104	-11.01	3575	20240416	20.98	4860	-11.01	20240104	3575	20.98	20240416	4860	-11.01	20240104	3575	20.98	20240416	2.41	N	054540	500	75 억		442749	N	N	0	N	00	N
74	20240617	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	105	2	2.48	1297109490	298370	128.42	4230	4410	4205	5490	2965	4230	4347.33	3.17	0	32287	4356	4292	4236	4172	4116	4325	4205	75	1260	500	3130	5	1	13000000	564	9.34	0.79	12	2.30	464.00	5506.00	4860	20240104	-10.80	3575	20240416	21.26	4860	-10.80	20240104	3575	21.26	20240416	4860	-10.80	20240104	3575	21.26	20240416	2.50	N	054540	500	75 억		411470	N	N	0	N	00	N
75	20240617	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	105	2	2.48	1260933920	290022	124.83	4230	4410	4205	5490	2965	4230	4347.73	3.17	0	32813	4356	4292	4236	4172	4116	4325	4205	75	1260	500	3130	5	1	13000000	564	9.34	0.79	12	2.23	464.00	5506.00	4860	20240104	-10.80	3575	20240416	21.26	4860	-10.80	20240104	3575	21.26	20240416	4860	-10.80	20240104	3575	21.26	20240416	2.50	N	054540	500	75 억		411470	N	N	0	N	00	N
76	20240617	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	115	2	2.72	1207931925	277811	119.57	4230	4410	4205	5490	2965	4230	4348.04	3.17	0	38511	4356	4292	4236	4172	4116	4325	4205	75	1260	500	3130	5	1	13000000	565	9.36	0.79	12	2.14	464.00	5506.00	4860	20240104	-10.60	3575	20240416	21.54	4860	-10.60	20240104	3575	21.54	20240416	4860	-10.60	20240104	3575	21.54	20240416	2.50	N	054540	500	75 억		411470	N	N	0	N	00	N
77	20240617	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	110	2	2.60	1168945580	268827	115.70	4230	4410	4205	5490	2965	4230	4348.33	3.17	0	40964	4356	4292	4236	4172	4116	4325	4205	75	1260	500	3130	5	1	13000000	564	9.35	0.79	12	2.07	464.00	5506.00	4860	20240104	-10.70	3575	20240416	21.40	4860	-10.70	20240104	3575	21.40	20240416	4860	-10.70	20240104	3575	21.40	20240416	2.50	N	054540	500	75 억		411470	N	N	0	N	00	N
78	20240617	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	110	2	2.60	1110210485	255284	109.88	4230	4410	4205	5490	2965	4230	4348.93	3.17	0	43459	4356	4292	4236	4172	4116	4325	4205	75	1260	500	3130	5	1	13000000	564	9.35	0.79	12	1.96	464.00	5506.00	4860	20240104	-10.70	3575	20240416	21.40	4860	-10.70	20240104	3575	21.40	20240416	4860	-10.70	20240104	3575	21.40	20240416	2.50	N	054540	500	75 억		411470	N	N	0	N	00	N
79	20240617	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	135	2	3.19	1022000135	235031	101.16	4230	4410	4205	5490	2965	4230	4348.37	3.17	0	47254	4356	4292	4236	4172	4116	4325	4205	75	1260	500	3130	5	1	13000000	567	9.41	0.79	12	1.81	464.00	5506.00	4860	20240104	-10.19	3575	20240416	22.10	4860	-10.19	20240104	3575	22.10	20240416	4860	-10.19	20240104	3575	22.10	20240416	2.50	N	054540	500	75 억		411470	N	N	0	N	00	N
80	20240617	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	165	2	3.90	795999590	183499	78.98	4230	4400	4205	5490	2965	4230	4337.91	3.17	0	32154	4356	4292	4236	4172	4116	4325	4205	75	1260	500	3130	5	1	13000000	571	9.47	0.80	12	1.41	464.00	5506.00	4860	20240104	-9.57	3575	20240416	22.94	4860	-9.57	20240104	3575	22.94	20240416	4860	-9.57	20240104	3575	22.94	20240416	2.50	N	054540	500	75 억		411470	N	N	0	N	00	N
81	20240617	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	50	2	1.18	48608955	11452	4.93	4230	4280	4205	5490	2965	4230	4244.61	3.17	0	-2347	4356	4292	4236	4172	4116	4325	4205	75	1260	500	3130	5	1	13000000	556	9.22	0.78	12	0.09	464.00	5506.00	4860	20240104	-11.93	3575	20240416	19.72	4860	-11.93	20240104	3575	19.72	20240416	4860	-11.93	20240104	3575	19.72	20240416	2.50	N	054540	500	75 억		411470	N	N	0	N	00	N
82	20240614	160434	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	35	2	0.83	978405620	230015	60.39	4210	4300	4180	5450	2940	4195	4253.66	2.62	0	69634	4345	4270	4210	4135	4075	4240	4105	75	1255	500	3100	5	1	13000000	550	9.12	0.77	12	1.77	464.00	5506.00	4860	20240104	-12.96	3575	20240416	18.32	4860	-12.96	20240104	3575	18.32	20240416	4860	-12.96	20240104	3575	18.32	20240416	1.47	N	054540	500	75 억		340645	N	N	0	N	00	N
83	20240614	150436	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	15	2	0.36	925827840	217536	57.11	4210	4300	4180	5450	2940	4195	4255.98	2.62	0	67212	4345	4270	4210	4135	4075	4240	4105	75	1255	500	3100	5	1	13000000	547	9.07	0.76	12	1.67	464.00	5506.00	4860	20240104	-13.37	3575	20240416	17.76	4860	-13.37	20240104	3575	17.76	20240416	4860	-13.37	20240104	3575	17.76	20240416	1.47	N	054540	500	75 억		340645	N	N	0	N	00	N
84	20240614	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	30	2	0.72	863030180	202607	53.19	4210	4300	4180	5450	2940	4195	4259.63	2.62	0	64742	4345	4270	4210	4135	4075	4240	4105	75	1255	500	3100	5	1	13000000	549	9.11	0.77	12	1.56	464.00	5506.00	4860	20240104	-13.07	3575	20240416	18.18	4860	-13.07	20240104	3575	18.18	20240416	4860	-13.07	20240104	3575	18.18	20240416	1.47	N	054540	500	75 억		340645	N	N	0	N	00	N
85	20240614	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	60	2	1.43	770774820	180855	47.48	4210	4300	4180	5450	2940	4195	4261.84	2.62	0	64060	4345	4270	4210	4135	4075	4240	4105	75	1255	500	3100	5	1	13000000	553	9.17	0.77	12	1.39	464.00	5506.00	4860	20240104	-12.45	3575	20240416	19.02	4860	-12.45	20240104	3575	19.02	20240416	4860	-12.45	20240104	3575	19.02	20240416	1.47	N	054540	500	75 억		340645	N	N	0	N	00	N
86	20240614	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	75	2	1.79	749371195	175836	46.16	4210	4300	4180	5450	2940	4195	4261.76	2.62	0	64679	4345	4270	4210	4135	4075	4240	4105	75	1255	500	3100	5	1	13000000	555	9.20	0.78	12	1.35	464.00	5506.00	4860	20240104	-12.14	3575	20240416	19.44	4860	-12.14	20240104	3575	19.44	20240416	4860	-12.14	20240104	3575	19.44	20240416	1.47	N	054540	500	75 억		340645	N	N	0	N	00	N
87	20240614	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	85	2	2.03	683963825	160513	42.14	4210	4300	4180	5450	2940	4195	4261.11	2.62	0	63932	4345	4270	4210	4135	4075	4240	4105	75	1255	500	3100	5	1	13000000	556	9.22	0.78	12	1.23	464.00	5506.00	4860	20240104	-11.93	3575	20240416	19.72	4860	-11.93	20240104	3575	19.72	20240416	4860	-11.93	20240104	3575	19.72	20240416	1.47	N	054540	500	75 억		340645	N	N	0	N	00	N
88	20240614	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	70	2	1.67	496466640	116736	30.65	4210	4300	4180	5450	2940	4195	4252.90	2.62	0	40301	4345	4270	4210	4135	4075	4240	4105	75	1255	500	3100	5	1	13000000	554	9.19	0.77	12	0.90	464.00	5506.00	4860	20240104	-12.24	3575	20240416	19.30	4860	-12.24	20240104	3575	19.30	20240416	4860	-12.24	20240104	3575	19.30	20240416	1.47	N	054540	500	75 억		340645	N	N	0	N	00	N
89	20240614	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	45	2	1.07	83604010	19765	5.19	4210	4255	4180	5450	2940	4195	4229.90	2.62	0	5840	4345	4270	4210	4135	4075	4240	4105	75	1255	500	3100	5	1	13000000	551	9.14	0.77	12	0.15	464.00	5506.00	4860	20240104	-12.76	3575	20240416	18.60	4860	-12.76	20240104	3575	18.60	20240416	4860	-12.76	20240104	3575	18.60	20240416	1.47	N	054540	500	75 억		340645	N	N	0	N	00	N
90	20240613	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-100	5	-2.33	1574140020	375399	22.47	4285	4285	4150	5580	3010	4295	4193.16	2.41	0	30009	4901	4597	4421	4117	3941	4510	4030	75	1285	500	3170	5	1	13000000	545	9.04	0.76	12	2.89	464.00	5506.00	4860	20240104	-13.68	3575	20240416	17.34	4860	-13.68	20240104	3575	17.34	20240416	4860	-13.68	20240104	3575	17.34	20240416	1.40	N	054540	500	75 억		312712	N	N	0	N	00	N
91	20240613	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-95	5	-2.21	1538380285	366891	21.96	4285	4285	4150	5580	3010	4295	4192.94	2.41	0	30869	4901	4597	4421	4117	3941	4510	4030	75	1285	500	3170	5	1	13000000	546	9.05	0.76	12	2.82	464.00	5506.00	4860	20240104	-13.58	3575	20240416	17.48	4860	-13.58	20240104	3575	17.48	20240416	4860	-13.58	20240104	3575	17.48	20240416	1.40	N	054540	500	75 억		312712	N	N	0	N	00	N
92	20240613	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-135	5	-3.14	1284706185	306160	18.33	4285	4285	4150	5580	3010	4295	4196.10	2.41	0	14972	4901	4597	4421	4117	3941	4510	4030	75	1285	500	3170	5	1	13000000	541	8.97	0.76	12	2.36	464.00	5506.00	4860	20240104	-14.40	3575	20240416	16.36	4860	-14.40	20240104	3575	16.36	20240416	4860	-14.40	20240104	3575	16.36	20240416	1.40	N	054540	500	75 억		312712	N	N	0	N	00	N
93	20240613	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-135	5	-3.14	1171689315	278992	16.70	4285	4285	4150	5580	3010	4295	4199.63	2.41	0	18005	4901	4597	4421	4117	3941	4510	4030	75	1285	500	3170	5	1	13000000	541	8.97	0.76	12	2.15	464.00	5506.00	4860	20240104	-14.40	3575	20240416	16.36	4860	-14.40	20240104	3575	16.36	20240416	4860	-14.40	20240104	3575	16.36	20240416	1.40	N	054540	500	75 억		312712	N	N	0	N	00	N
94	20240613	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-100	5	-2.33	1026199505	244089	14.61	4285	4285	4150	5580	3010	4295	4204.10	2.41	0	21704	4901	4597	4421	4117	3941	4510	4030	75	1285	500	3170	5	1	13000000	545	9.04	0.76	12	1.88	464.00	5506.00	4860	20240104	-13.68	3575	20240416	17.34	4860	-13.68	20240104	3575	17.34	20240416	4860	-13.68	20240104	3575	17.34	20240416	1.40	N	054540	500	75 억		312712	N	N	0	N	00	N
95	20240613	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-105	5	-2.44	908713685	215945	12.93	4285	4285	4165	5580	3010	4295	4207.97	2.41	0	27544	4901	4597	4421	4117	3941	4510	4030	75	1285	500	3170	5	1	13000000	545	9.03	0.76	12	1.66	464.00	5506.00	4860	20240104	-13.79	3575	20240416	17.20	4860	-13.79	20240104	3575	17.20	20240416	4860	-13.79	20240104	3575	17.20	20240416	1.40	N	054540	500	75 억		312712	N	N	0	N	00	N
96	20240613	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-70	5	-1.63	544693790	129071	7.73	4285	4285	4185	5580	3010	4295	4219.95	2.41	0	28424	4901	4597	4421	4117	3941	4510	4030	75	1285	500	3170	5	1	13000000	549	9.11	0.77	12	0.99	464.00	5506.00	4860	20240104	-13.07	3575	20240416	18.18	4860	-13.07	20240104	3575	18.18	20240416	4860	-13.07	20240104	3575	18.18	20240416	1.40	N	054540	500	75 억		312712	N	N	0	N	00	N
97	20240613	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-95	5	-2.21	255379640	60442	3.62	4285	4285	4185	5580	3010	4295	4224.89	2.41	0	23830	4901	4597	4421	4117	3941	4510	4030	75	1285	500	3170	5	1	13000000	546	9.05	0.76	12	0.46	464.00	5506.00	4860	20240104	-13.58	3575	20240416	17.48	4860	-13.58	20240104	3575	17.48	20240416	4860	-13.58	20240104	3575	17.48	20240416	1.40	N	054540	500	75 억		312712	N	N	0	N	00	N
98	20240612	160501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	95	2	2.26	7399108525	1662928	4423.15	4710	4725	4245	5460	2940	4200	4449.58	3.11	0	-109901	4360	4280	4230	4150	4100	4255	4125	75	1260	500	3100	5	1	13000000	558	9.26	0.78	12	12.79	464.00	5506.00	4860	20240104	-11.63	3575	20240416	20.14	4860	-11.63	20240104	3575	20.14	20240416	4860	-11.63	20240104	3575	20.14	20240416	1.40	N	054540	500	75 억		404006	N	N	0	N	00	N
99	20240612	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	90	2	2.14	7251073525	1628437	4331.41	4710	4725	4245	5460	2940	4200	4452.78	3.11	0	-120390	4360	4280	4230	4150	4100	4255	4125	75	1260	500	3100	5	1	13000000	558	9.25	0.78	12	12.53	464.00	5506.00	4860	20240104	-11.73	3575	20240416	20.00	4860	-11.73	20240104	3575	20.00	20240416	4860	-11.73	20240104	3575	20.00	20240416	1.40	N	054540	500	75 억		404006	N	N	0	N	00	N
100	20240612	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	105	2	2.50	6897763270	1546291	4112.91	4710	4725	4245	5460	2940	4200	4460.84	3.11	0	-133997	4360	4280	4230	4150	4100	4255	4125	75	1260	500	3100	5	1	13000000	560	9.28	0.78	12	11.89	464.00	5506.00	4860	20240104	-11.42	3575	20240416	20.42	4860	-11.42	20240104	3575	20.42	20240416	4860	-11.42	20240104	3575	20.42	20240416	1.40	N	054540	500	75 억		404006	N	N	0	N	00	N
101	20240612	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	90	2	2.14	5984978645	1335697	3552.76	4710	4725	4260	5460	2940	4200	4480.79	3.11	0	-138451	4360	4280	4230	4150	4100	4255	4125	75	1260	500	3100	5	1	13000000	558	9.25	0.78	12	10.27	464.00	5506.00	4860	20240104	-11.73	3575	20240416	20.00	4860	-11.73	20240104	3575	20.00	20240416	4860	-11.73	20240104	3575	20.00	20240416	1.40	N	054540	500	75 억		404006	N	N	0	N	00	N
102	20240612	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	90	2	2.14	5834434095	1300747	3459.80	4710	4725	4260	5460	2940	4200	4485.45	3.11	0	-137735	4360	4280	4230	4150	4100	4255	4125	75	1260	500	3100	5	1	13000000	558	9.25	0.78	12	10.01	464.00	5506.00	4860	20240104	-11.73	3575	20240416	20.00	4860	-11.73	20240104	3575	20.00	20240416	4860	-11.73	20240104	3575	20.00	20240416	1.40	N	054540	500	75 억		404006	N	N	0	N	00	N
103	20240612	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	155	2	3.69	5394835370	1198510	3187.87	4710	4725	4305	5460	2940	4200	4501.29	3.11	0	-153167	4360	4280	4230	4150	4100	4255	4125	75	1260	500	3100	5	1	13000000	566	9.39	0.79	12	9.22	464.00	5506.00	4860	20240104	-10.39	3575	20240416	21.82	4860	-10.39	20240104	3575	21.82	20240416	4860	-10.39	20240104	3575	21.82	20240416	1.40	N	054540	500	75 억		404006	N	N	0	N	00	N
104	20240612	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	185	2	4.40	4977332045	1102942	2933.67	4710	4725	4305	5460	2940	4200	4512.78	3.11	0	-157296	4360	4280	4230	4150	4100	4255	4125	75	1260	500	3100	5	1	13000000	570	9.45	0.80	12	8.48	464.00	5506.00	4860	20240104	-9.77	3575	20240416	22.66	4860	-9.77	20240104	3575	22.66	20240416	4860	-9.77	20240104	3575	22.66	20240416	1.40	N	054540	500	75 억		404006	N	N	0	N	00	N
105	20240612	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	255	2	6.07	2812841785	607276	1615.27	4710	4725	4445	5460	2940	4200	4631.90	3.11	0	-90071	4360	4280	4230	4150	4100	4255	4125	75	1260	500	3100	5	1	13000000	579	9.60	0.81	12	4.67	464.00	5506.00	4860	20240104	-8.33	3575	20240416	24.62	4860	-8.33	20240104	3575	24.62	20240416	4860	-8.33	20240104	3575	24.62	20240416	1.40	N	054540	500	75 억		404006	N	N	0	N	00	N
106	20240610	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	80	2	1.92	74650120	17793	30.20	4135	4250	4135	5420	2920	4170	4195.42	3.20	0	-370	4320	4245	4205	4130	4090	4225	4110	75	1250	500	3080	5	1	13000000	553	9.16	0.77	12	0.14	464.00	5506.00	4860	20240104	-12.55	3575	20240416	18.88	4860	-12.55	20240104	3575	18.88	20240416	4860	-12.55	20240104	3575	18.88	20240416	1.40	N	054540	500	75 억		415761	N	N	0	N	00	N
107	20240610	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	70	2	1.68	60570945	14456	24.54	4135	4240	4135	5420	2920	4170	4190.02	3.20	0	-1476	4320	4245	4205	4130	4090	4225	4110	75	1250	500	3080	5	1	13000000	551	9.14	0.77	12	0.11	464.00	5506.00	4860	20240104	-12.76	3575	20240416	18.60	4860	-12.76	20240104	3575	18.60	20240416	4860	-12.76	20240104	3575	18.60	20240416	1.40	N	054540	500	75 억		415761	N	N	0	N	00	N
108	20240610	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	0	3	0.00	44468875	10636	18.05	4135	4225	4135	5420	2920	4170	4180.98	3.20	0	-1562	4320	4245	4205	4130	4090	4225	4110	75	1250	500	3080	5	1	13000000	542	8.99	0.76	12	0.08	464.00	5506.00	4860	20240104	-14.20	3575	20240416	16.64	4860	-14.20	20240104	3575	16.64	20240416	4860	-14.20	20240104	3575	16.64	20240416	1.40	N	054540	500	75 억		415761	N	N	0	N	00	N
109	20240610	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	20	2	0.48	30203200	7221	12.26	4135	4225	4135	5420	2920	4170	4182.69	3.20	0	-2147	4320	4245	4205	4130	4090	4225	4110	75	1250	500	3080	5	1	13000000	545	9.03	0.76	12	0.06	464.00	5506.00	4860	20240104	-13.79	3575	20240416	17.20	4860	-13.79	20240104	3575	17.20	20240416	4860	-13.79	20240104	3575	17.20	20240416	1.40	N	054540	500	75 억		415761	N	N	0	N	00	N
110	20240610	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	20	2	0.48	26272275	6282	10.66	4135	4225	4135	5420	2920	4170	4182.15	3.20	0	-2079	4320	4245	4205	4130	4090	4225	4110	75	1250	500	3080	5	1	13000000	545	9.03	0.76	12	0.05	464.00	5506.00	4860	20240104	-13.79	3575	20240416	17.20	4860	-13.79	20240104	3575	17.20	20240416	4860	-13.79	20240104	3575	17.20	20240416	1.40	N	054540	500	75 억		415761	N	N	0	N	00	N
111	20240610	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	20	2	0.48	24258935	5801	9.85	4135	4225	4135	5420	2920	4170	4181.85	3.20	0	-1982	4320	4245	4205	4130	4090	4225	4110	75	1250	500	3080	5	1	13000000	545	9.03	0.76	12	0.04	464.00	5506.00	4860	20240104	-13.79	3575	20240416	17.20	4860	-13.79	20240104	3575	17.20	20240416	4860	-13.79	20240104	3575	17.20	20240416	1.40	N	054540	500	75 억		415761	N	N	0	N	00	N
112	20240610	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	20	2	0.48	19446275	4651	7.89	4135	4225	4135	5420	2920	4170	4181.10	3.20	0	-1157	4320	4245	4205	4130	4090	4225	4110	75	1250	500	3080	5	1	13000000	545	9.03	0.76	12	0.04	464.00	5506.00	4860	20240104	-13.79	3575	20240416	17.20	4860	-13.79	20240104	3575	17.20	20240416	4860	-13.79	20240104	3575	17.20	20240416	1.40	N	054540	500	75 억		415761	N	N	0	N	00	N
113	20240610	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-5	5	-0.12	5103820	1233	2.09	4135	4165	4135	5420	2920	4170	4139.35	3.20	0	-96	4320	4245	4205	4130	4090	4225	4110	75	1250	500	3080	5	1	13000000	541	8.98	0.76	12	0.01	464.00	5506.00	4860	20240104	-14.30	3575	20240416	16.50	4860	-14.30	20240104	3575	16.50	20240416	4860	-14.30	20240104	3575	16.50	20240416	1.40	N	054540	500	75 억		415761	N	N	0	N	00	N
114	20240607	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-95	5	-2.23	246213015	58466	138.16	4265	4280	4165	5540	2990	4265	4211.59	3.20	0	-21	4358	4311	4233	4186	4108	4335	4210	75	1275	500	3150	5	1	13000000	542	8.99	0.76	12	0.45	464.00	5506.00	4860	20240104	-14.20	3575	20240416	16.64	4860	-14.20	20240104	3575	16.64	20240416	4860	-14.20	20240104	3575	16.64	20240416	1.49	N	054540	500	75 억		415549	N	N	0	N	00	N
115	20240607	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-90	5	-2.11	231812395	55018	130.01	4265	4280	4165	5540	2990	4265	4213.39	3.20	0	1021	4358	4311	4233	4186	4108	4335	4210	75	1275	500	3150	5	1	13000000	543	9.00	0.76	12	0.42	464.00	5506.00	4860	20240104	-14.09	3575	20240416	16.78	4860	-14.09	20240104	3575	16.78	20240416	4860	-14.09	20240104	3575	16.78	20240416	1.49	N	054540	500	75 억		415549	N	N	0	N	00	N
116	20240607	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-65	5	-1.52	182573530	43244	102.19	4265	4280	4195	5540	2990	4265	4221.94	3.20	0	2849	4358	4311	4233	4186	4108	4335	4210	75	1275	500	3150	5	1	13000000	546	9.05	0.76	12	0.33	464.00	5506.00	4860	20240104	-13.58	3575	20240416	17.48	4860	-13.58	20240104	3575	17.48	20240416	4860	-13.58	20240104	3575	17.48	20240416	1.49	N	054540	500	75 억		415549	N	N	0	N	00	N
117	20240607	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-50	5	-1.17	157680640	37322	88.20	4265	4280	4195	5540	2990	4265	4224.87	3.20	0	1173	4358	4311	4233	4186	4108	4335	4210	75	1275	500	3150	5	1	13000000	548	9.08	0.77	12	0.29	464.00	5506.00	4860	20240104	-13.27	3575	20240416	17.90	4860	-13.27	20240104	3575	17.90	20240416	4860	-13.27	20240104	3575	17.90	20240416	1.49	N	054540	500	75 억		415549	N	N	0	N	00	N
118	20240607	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-10	5	-0.23	136081805	32209	76.11	4265	4280	4195	5540	2990	4265	4224.96	3.20	0	49	4358	4311	4233	4186	4108	4335	4210	75	1275	500	3150	5	1	13000000	553	9.17	0.77	12	0.25	464.00	5506.00	4860	20240104	-12.45	3575	20240416	19.02	4860	-12.45	20240104	3575	19.02	20240416	4860	-12.45	20240104	3575	19.02	20240416	1.49	N	054540	500	75 억		415549	N	N	0	N	00	N
119	20240607	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-70	5	-1.64	98795215	23371	55.23	4265	4280	4195	5540	2990	4265	4227.26	3.20	0	633	4358	4311	4233	4186	4108	4335	4210	75	1275	500	3150	5	1	13000000	545	9.04	0.76	12	0.18	464.00	5506.00	4860	20240104	-13.68	3575	20240416	17.34	4860	-13.68	20240104	3575	17.34	20240416	4860	-13.68	20240104	3575	17.34	20240416	1.49	N	054540	500	75 억		415549	N	N	0	N	00	N
120	20240607	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-15	5	-0.35	39000040	9170	21.67	4265	4280	4200	5540	2990	4265	4253.00	3.20	0	-3003	4358	4311	4233	4186	4108	4335	4210	75	1275	500	3150	5	1	13000000	553	9.16	0.77	12	0.07	464.00	5506.00	4860	20240104	-12.55	3575	20240416	18.88	4860	-12.55	20240104	3575	18.88	20240416	4860	-12.55	20240104	3575	18.88	20240416	1.49	N	054540	500	75 억		415549	N	N	0	N	00	N
121	20240607	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	10	2	0.23	10088775	2365	5.59	4265	4280	4265	5540	2990	4265	4265.87	3.20	0	-1219	4358	4311	4233	4186	4108	4335	4210	75	1275	500	3150	5	1	13000000	556	9.21	0.78	12	0.02	464.00	5506.00	4860	20240104	-12.04	3575	20240416	19.58	4860	-12.04	20240104	3575	19.58	20240416	4860	-12.04	20240104	3575	19.58	20240416	1.49	N	054540	500	75 억		415549	N	N	0	N	00	N
122	20240605	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	15	2	0.35	176630565	41776	67.38	4250	4280	4155	5520	2975	4250	4227.83	3.27	0	-9629	4470	4360	4290	4180	4110	4325	4145	75	1270	500	3140	5	1	13000000	554	9.19	0.77	12	0.32	464.00	5506.00	4860	20240104	-12.24	3575	20240416	19.30	4860	-12.24	20240104	3575	19.30	20240416	4860	-12.24	20240104	3575	19.30	20240416	1.67	N	054540	500	75 억		424499	N	N	0	N	00	N
123	20240605	150509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-25	5	-0.59	173112450	40947	66.04	4250	4280	4155	5520	2975	4250	4227.72	3.27	0	-9518	4470	4360	4290	4180	4110	4325	4145	75	1270	500	3140	5	1	13000000	549	9.11	0.77	12	0.31	464.00	5506.00	4860	20240104	-13.07	3575	20240416	18.18	4860	-13.07	20240104	3575	18.18	20240416	4860	-13.07	20240104	3575	18.18	20240416	1.67	N	054540	500	75 억		424499	N	N	0	N	00	N
124	20240605	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-25	5	-0.59	115462895	27379	44.16	4250	4280	4155	5520	2975	4250	4217.21	3.27	0	-6206	4470	4360	4290	4180	4110	4325	4145	75	1270	500	3140	5	1	13000000	549	9.11	0.77	12	0.21	464.00	5506.00	4860	20240104	-13.07	3575	20240416	18.18	4860	-13.07	20240104	3575	18.18	20240416	4860	-13.07	20240104	3575	18.18	20240416	1.67	N	054540	500	75 억		424499	N	N	0	N	00	N
125	20240605	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	0	3	0.00	109852275	26053	42.02	4250	4280	4155	5520	2975	4250	4216.49	3.27	0	-5801	4470	4360	4290	4180	4110	4325	4145	75	1270	500	3140	5	1	13000000	553	9.16	0.77	12	0.20	464.00	5506.00	4860	20240104	-12.55	3575	20240416	18.88	4860	-12.55	20240104	3575	18.88	20240416	4860	-12.55	20240104	3575	18.88	20240416	1.67	N	054540	500	75 억		424499	N	N	0	N	00	N
126	20240605	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-20	5	-0.47	107019485	25382	40.94	4250	4280	4155	5520	2975	4250	4216.35	3.27	0	-6043	4470	4360	4290	4180	4110	4325	4145	75	1270	500	3140	5	1	13000000	550	9.12	0.77	12	0.20	464.00	5506.00	4860	20240104	-12.96	3575	20240416	18.32	4860	-12.96	20240104	3575	18.32	20240416	4860	-12.96	20240104	3575	18.32	20240416	1.67	N	054540	500	75 억		424499	N	N	0	N	00	N
127	20240605	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	5	2	0.12	91904200	21806	35.17	4250	4280	4155	5520	2975	4250	4214.63	3.27	0	-5527	4470	4360	4290	4180	4110	4325	4145	75	1270	500	3140	5	1	13000000	553	9.17	0.77	12	0.17	464.00	5506.00	4860	20240104	-12.45	3575	20240416	19.02	4860	-12.45	20240104	3575	19.02	20240416	4860	-12.45	20240104	3575	19.02	20240416	1.67	N	054540	500	75 억		424499	N	N	0	N	00	N
128	20240605	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-50	5	-1.18	76355210	18142	29.26	4250	4280	4155	5520	2975	4250	4208.75	3.27	0	-4461	4470	4360	4290	4180	4110	4325	4145	75	1270	500	3140	5	1	13000000	546	9.05	0.76	12	0.14	464.00	5506.00	4860	20240104	-13.58	3575	20240416	17.48	4860	-13.58	20240104	3575	17.48	20240416	4860	-13.58	20240104	3575	17.48	20240416	1.67	N	054540	500	75 억		424499	N	N	0	N	00	N
129	20240605	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	0	3	0.00	13700080	3209	5.18	4250	4280	4245	5520	2975	4250	4269.27	3.27	0	-2170	4470	4360	4290	4180	4110	4325	4145	75	1270	500	3140	5	1	13000000	553	9.16	0.77	12	0.02	464.00	5506.00	4860	20240104	-12.55	3575	20240416	18.88	4860	-12.55	20240104	3575	18.88	20240416	4860	-12.55	20240104	3575	18.88	20240416	1.67	N	054540	500	75 억		424499	N	N	0	N	00	N
130	20240604	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-100	5	-2.30	264452595	61764	44.46	4350	4400	4220	5650	3045	4350	4281.73	3.33	0	-8200	4593	4471	4313	4191	4033	4532	4252	75	1300	500	3210	5	1	13000000	553	9.16	0.77	12	0.48	464.00	5506.00	4860	20240104	-12.55	3575	20240416	18.88	4860	-12.55	20240104	3575	18.88	20240416	4860	-12.55	20240104	3575	18.88	20240416	1.71	N	054540	500	75 억		432580	N	N	0	N	00	N
131	20240604	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-120	5	-2.76	255863405	59742	43.00	4350	4400	4220	5650	3045	4350	4282.81	3.33	0	-7605	4593	4471	4313	4191	4033	4532	4252	75	1300	500	3210	5	1	13000000	550	9.12	0.77	12	0.46	464.00	5506.00	4860	20240104	-12.96	3575	20240416	18.32	4860	-12.96	20240104	3575	18.32	20240416	4860	-12.96	20240104	3575	18.32	20240416	1.71	N	054540	500	75 억		432580	N	N	0	N	00	N
132	20240604	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-105	5	-2.41	225079570	52479	37.77	4350	4400	4220	5650	3045	4350	4288.95	3.33	0	-7545	4593	4471	4313	4191	4033	4532	4252	75	1300	500	3210	5	1	13000000	552	9.15	0.77	12	0.40	464.00	5506.00	4860	20240104	-12.65	3575	20240416	18.74	4860	-12.65	20240104	3575	18.74	20240416	4860	-12.65	20240104	3575	18.74	20240416	1.71	N	054540	500	75 억		432580	N	N	0	N	00	N
133	20240604	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-60	5	-1.38	142122535	32984	23.74	4350	4400	4265	5650	3045	4350	4308.83	3.33	0	-10733	4593	4471	4313	4191	4033	4532	4252	75	1300	500	3210	5	1	13000000	558	9.25	0.78	12	0.25	464.00	5506.00	4860	20240104	-11.73	3575	20240416	20.00	4860	-11.73	20240104	3575	20.00	20240416	4860	-11.73	20240104	3575	20.00	20240416	1.71	N	054540	500	75 억		432580	N	N	0	N	00	N
134	20240604	120505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-75	5	-1.72	127359930	29529	21.26	4350	4400	4275	5650	3045	4350	4313.05	3.33	0	-10037	4593	4471	4313	4191	4033	4532	4252	75	1300	500	3210	5	1	13000000	556	9.21	0.78	12	0.23	464.00	5506.00	4860	20240104	-12.04	3575	20240416	19.58	4860	-12.04	20240104	3575	19.58	20240416	4860	-12.04	20240104	3575	19.58	20240416	1.71	N	054540	500	75 억		432580	N	N	0	N	00	N
135	20240604	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-60	5	-1.38	102958390	23831	17.15	4350	4400	4290	5650	3045	4350	4320.36	3.33	0	-5520	4593	4471	4313	4191	4033	4532	4252	75	1300	500	3210	5	1	13000000	558	9.25	0.78	12	0.18	464.00	5506.00	4860	20240104	-11.73	3575	20240416	20.00	4860	-11.73	20240104	3575	20.00	20240416	4860	-11.73	20240104	3575	20.00	20240416	1.71	N	054540	500	75 억		432580	N	N	0	N	00	N
136	20240604	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-50	5	-1.15	72818760	16817	12.11	4350	4400	4300	5650	3045	4350	4330.07	3.33	0	-2735	4593	4471	4313	4191	4033	4532	4252	75	1300	500	3210	5	1	13000000	559	9.27	0.78	12	0.13	464.00	5506.00	4860	20240104	-11.52	3575	20240416	20.28	4860	-11.52	20240104	3575	20.28	20240416	4860	-11.52	20240104	3575	20.28	20240416	1.71	N	054540	500	75 억		432580	N	N	0	N	00	N
137	20240604	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	5	2	0.11	5520665	1269	0.91	4350	4355	4350	5650	3045	4350	4350.41	3.33	0	68	4593	4471	4313	4191	4033	4532	4252	75	1300	500	3210	5	1	13000000	566	9.39	0.79	12	0.01	464.00	5506.00	4860	20240104	-10.39	3575	20240416	21.82	4860	-10.39	20240104	3575	21.82	20240416	4860	-10.39	20240104	3575	21.82	20240416	1.71	N	054540	500	75 억		432580	N	N	0	N	00	N
138	20240603	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	195	2	4.69	604624960	138906	223.36	4200	4435	4155	5400	2910	4155	4352.78	3.26	0	9909	4291	4222	4186	4117	4081	4205	4100	75	1245	500	3070	5	1	13000000	566	9.38	0.79	12	1.07	464.00	5506.00	4860	20240104	-10.49	3575	20240416	21.68	4860	-10.49	20240104	3575	21.68	20240416	4860	-10.49	20240104	3575	21.68	20240416	1.92	N	054540	500	75 억		423944	N	N	0	N	00	N
139	20240603	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	200	2	4.81	599055740	137625	221.30	4200	4435	4155	5400	2910	4155	4352.83	3.26	0	9482	4291	4222	4186	4117	4081	4205	4100	75	1245	500	3070	5	1	13000000	566	9.39	0.79	12	1.06	464.00	5506.00	4860	20240104	-10.39	3575	20240416	21.82	4860	-10.39	20240104	3575	21.82	20240416	4860	-10.39	20240104	3575	21.82	20240416	1.92	N	054540	500	75 억		423944	N	N	0	N	00	N
140	20240603	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	225	2	5.42	534213040	122777	197.42	4200	4435	4155	5400	2910	4155	4351.10	3.26	0	8872	4291	4222	4186	4117	4081	4205	4100	75	1245	500	3070	5	1	13000000	569	9.44	0.80	12	0.94	464.00	5506.00	4860	20240104	-9.88	3575	20240416	22.52	4860	-9.88	20240104	3575	22.52	20240416	4860	-9.88	20240104	3575	22.52	20240416	1.92	N	054540	500	75 억		423944	N	N	0	N	00	N
141	20240603	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	215	2	5.17	514452900	118266	190.17	4200	4435	4155	5400	2910	4155	4349.98	3.26	0	6902	4291	4222	4186	4117	4081	4205	4100	75	1245	500	3070	5	1	13000000	568	9.42	0.79	12	0.91	464.00	5506.00	4860	20240104	-10.08	3575	20240416	22.24	4860	-10.08	20240104	3575	22.24	20240416	4860	-10.08	20240104	3575	22.24	20240416	1.92	N	054540	500	75 억		423944	N	N	0	N	00	N
142	20240603	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	225	2	5.42	477716520	109854	176.64	4200	4435	4155	5400	2910	4155	4348.67	3.26	0	2970	4291	4222	4186	4117	4081	4205	4100	75	1245	500	3070	5	1	13000000	569	9.44	0.80	12	0.85	464.00	5506.00	4860	20240104	-9.88	3575	20240416	22.52	4860	-9.88	20240104	3575	22.52	20240416	4860	-9.88	20240104	3575	22.52	20240416	1.92	N	054540	500	75 억		423944	N	N	0	N	00	N
143	20240603	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	205	2	4.93	445195595	102413	164.68	4200	4435	4155	5400	2910	4155	4347.08	3.26	0	860	4291	4222	4186	4117	4081	4205	4100	75	1245	500	3070	5	1	13000000	567	9.40	0.79	12	0.79	464.00	5506.00	4860	20240104	-10.29	3575	20240416	21.96	4860	-10.29	20240104	3575	21.96	20240416	4860	-10.29	20240104	3575	21.96	20240416	1.92	N	054540	500	75 억		423944	N	N	0	N	00	N
144	20240603	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	255	2	6.14	304085290	70255	112.97	4200	4435	4155	5400	2910	4155	4328.34	3.26	0	3219	4291	4222	4186	4117	4081	4205	4100	75	1245	500	3070	5	1	13000000	573	9.50	0.80	12	0.54	464.00	5506.00	4860	20240104	-9.26	3575	20240416	23.36	4860	-9.26	20240104	3575	23.36	20240416	4860	-9.26	20240104	3575	23.36	20240416	1.92	N	054540	500	75 억		423944	N	N	0	N	00	N
145	20240603	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	60	2	1.44	20371935	4888	7.86	4200	4215	4155	5400	2910	4155	4167.78	3.26	0	1872	4291	4222	4186	4117	4081	4205	4100	75	1245	500	3070	5	1	13000000	548	9.08	0.77	12	0.04	464.00	5506.00	4860	20240104	-13.27	3575	20240416	17.90	4860	-13.27	20240104	3575	17.90	20240416	4860	-13.27	20240104	3575	17.90	20240416	1.92	N	054540	500	75 억		423944	N	N	0	N	00	N