KissMeData/096350/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	160753	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	-3	5	-0.67	509249506	1148142	162.17	448	453	437	582	314	448	443.54	0.71	0	318903	470	459	452	441	434	455	437	164	134	100	330	1	1	163761009	729	31.79	2.20	12	0.70	14.00	202.00	806	20230621	-44.79	398	20231226	11.81	540	-17.59	20240223	400	11.25	20240216	806	-44.79	20230621	398	11.81	20231226	0.00	N	096350	100	163 억		1161022	N	N	0	N	00	N
3	20240531	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	-3	5	-0.67	446584903	1006031	142.10	448	453	439	582	314	448	443.91	0.71	0	319407	470	459	452	441	434	455	437	164	134	100	330	1	1	163761009	729	31.79	2.20	12	0.61	14.00	202.00	806	20230621	-44.79	398	20231226	11.81	540	-17.59	20240223	400	11.25	20240216	806	-44.79	20230621	398	11.81	20231226	0.00	N	096350	100	163 억		1161022	N	N	0	N	00	N
4	20240531	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	444	-4	5	-0.89	424561760	956477	135.10	448	453	439	582	314	448	443.88	0.71	0	325047	470	459	452	441	434	455	437	164	134	100	330	1	1	163761009	727	31.71	2.20	12	0.58	14.00	202.00	806	20230621	-44.91	398	20231226	11.56	540	-17.78	20240223	400	11.00	20240216	806	-44.91	20230621	398	11.56	20231226	0.00	N	096350	100	163 억		1161022	N	N	0	N	00	N
5	20240531	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	446	-2	5	-0.45	243423049	546085	77.13	448	453	440	582	314	448	445.76	0.71	0	140054	470	459	452	441	434	455	437	164	134	100	330	1	1	163761009	730	31.86	2.21	12	0.33	14.00	202.00	806	20230621	-44.67	398	20231226	12.06	540	-17.41	20240223	400	11.50	20240216	806	-44.67	20230621	398	12.06	20231226	0.00	N	096350	100	163 억		1161022	N	N	0	N	00	N
6	20240531	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	2	2	0.45	88932896	198152	27.99	448	453	440	582	314	448	448.81	0.71	0	-35392	470	459	452	441	434	455	437	164	134	100	330	1	1	163761009	737	32.14	2.23	12	0.12	14.00	202.00	806	20230621	-44.17	398	20231226	13.07	540	-16.67	20240223	400	12.50	20240216	806	-44.17	20230621	398	13.07	20231226	0.00	N	096350	100	163 억		1161022	N	N	0	N	00	N
7	20240531	110754	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	-3	5	-0.67	75564143	168297	23.77	448	453	440	582	314	448	448.99	0.71	0	-22825	470	459	452	441	434	455	437	164	134	100	330	1	1	163761009	729	31.79	2.20	12	0.10	14.00	202.00	806	20230621	-44.79	398	20231226	11.81	540	-17.59	20240223	400	11.25	20240216	806	-44.79	20230621	398	11.81	20231226	0.00	N	096350	100	163 억		1161022	N	N	0	N	00	N
8	20240531	100755	57	100.00	KOSDAQ		금속	N	N	N	N		N	452	4	2	0.89	46586843	103559	14.63	448	453	440	582	314	448	449.86	0.71	0	-23251	470	459	452	441	434	455	437	164	134	100	330	1	1	163761009	740	32.29	2.24	12	0.06	14.00	202.00	806	20230621	-43.92	398	20231226	13.57	540	-16.30	20240223	400	13.00	20240216	806	-43.92	20230621	398	13.57	20231226	0.00	N	096350	100	163 억		1161022	N	N	0	N	00	N
9	20240531	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	2	2	0.45	12342072	27588	3.90	448	451	440	582	314	448	447.37	0.71	0	-6117	470	459	452	441	434	455	437	164	134	100	330	1	1	163761009	737	32.14	2.23	12	0.02	14.00	202.00	806	20230621	-44.17	398	20231226	13.07	540	-16.67	20240223	400	12.50	20240216	806	-44.17	20230621	398	13.07	20231226	0.00	N	096350	100	163 억		1161022	N	N	0	N	00	N
10	20240530	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	-11	5	-2.40	319051639	705571	115.98	455	463	445	596	322	459	452.19	0.74	0	-43339	483	471	463	451	443	467	447	164	137	100	330	1	1	163761009	734	32.00	2.22	12	0.43	14.00	202.00	806	20230621	-44.42	398	20231226	12.56	540	-17.04	20240223	400	12.00	20240216	806	-44.42	20230621	398	12.56	20231226	0.00	N	096350	100	163 억		1204409	N	N	0	N	00	N
11	20240530	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	-9	5	-1.96	310312004	686103	112.78	455	463	445	596	322	459	452.28	0.74	0	-30848	483	471	463	451	443	467	447	164	137	100	330	1	1	163761009	737	32.14	2.23	12	0.42	14.00	202.00	806	20230621	-44.17	398	20231226	13.07	540	-16.67	20240223	400	12.50	20240216	806	-44.17	20230621	398	13.07	20231226	0.00	N	096350	100	163 억		1204409	N	N	0	N	00	N
12	20240530	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	-10	5	-2.18	291922999	644992	106.02	455	463	447	596	322	459	452.60	0.74	0	-29632	483	471	463	451	443	467	447	164	137	100	330	1	1	163761009	735	32.07	2.22	12	0.39	14.00	202.00	806	20230621	-44.29	398	20231226	12.81	540	-16.85	20240223	400	12.25	20240216	806	-44.29	20230621	398	12.81	20231226	0.00	N	096350	100	163 억		1204409	N	N	0	N	00	N
13	20240530	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	-11	5	-2.40	245762863	541980	89.09	455	463	448	596	322	459	453.45	0.74	0	16396	483	471	463	451	443	467	447	164	137	100	330	1	1	163761009	734	32.00	2.22	12	0.33	14.00	202.00	806	20230621	-44.42	398	20231226	12.56	540	-17.04	20240223	400	12.00	20240216	806	-44.42	20230621	398	12.56	20231226	0.00	N	096350	100	163 억		1204409	N	N	0	N	00	N
14	20240530	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	454	-5	5	-1.09	184606343	406029	66.74	455	463	452	596	322	459	454.66	0.74	0	23818	483	471	463	451	443	467	447	164	137	100	330	1	1	163761009	743	32.43	2.25	12	0.25	14.00	202.00	806	20230621	-43.67	398	20231226	14.07	540	-15.93	20240223	400	13.50	20240216	806	-43.67	20230621	398	14.07	20231226	0.00	N	096350	100	163 억		1204409	N	N	0	N	00	N
15	20240530	110750	57	100.00	KOSDAQ		금속	N	N	N	N		N	456	-3	5	-0.65	169226681	372075	61.16	455	463	452	596	322	459	454.82	0.74	0	25743	483	471	463	451	443	467	447	164	137	100	330	1	1	163761009	747	32.57	2.26	12	0.23	14.00	202.00	806	20230621	-43.42	398	20231226	14.57	540	-15.56	20240223	400	14.00	20240216	806	-43.42	20230621	398	14.57	20231226	0.00	N	096350	100	163 억		1204409	N	N	0	N	00	N
16	20240530	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	453	-6	5	-1.31	118210505	260283	42.78	455	459	452	596	322	459	454.16	0.74	0	41861	483	471	463	451	443	467	447	164	137	100	330	1	1	163761009	742	32.36	2.24	12	0.16	14.00	202.00	806	20230621	-43.80	398	20231226	13.82	540	-16.11	20240223	400	13.25	20240216	806	-43.80	20230621	398	13.82	20231226	0.00	N	096350	100	163 억		1204409	N	N	0	N	00	N
17	20240530	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	-4	5	-0.87	13636713	29882	4.91	455	459	455	596	322	459	456.34	0.74	0	2100	483	471	463	451	443	467	447	164	137	100	330	1	1	163761009	745	32.50	2.25	12	0.02	14.00	202.00	806	20230621	-43.55	398	20231226	14.32	540	-15.74	20240223	400	13.75	20240216	806	-43.55	20230621	398	14.32	20231226	0.00	N	096350	100	163 억		1204409	N	N	0	N	00	N
18	20240529	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	-15	5	-3.16	280736675	605849	65.08	465	475	455	616	332	474	463.38	0.78	0	-66250	490	482	472	464	454	477	459	164	142	100	350	1	1	163761009	752	32.79	2.27	12	0.37	14.00	202.00	806	20230621	-43.05	387	20230522	18.60	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	398	15.33	20231226	0.00	N	096350	100	163 억		1270704	N	N	0	N	00	N
19	20240529	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	-15	5	-3.16	256564035	552880	59.39	465	475	456	616	332	474	464.05	0.78	0	-56851	490	482	472	464	454	477	459	164	142	100	350	1	1	163761009	752	32.79	2.27	12	0.34	14.00	202.00	806	20230621	-43.05	387	20230522	18.60	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	398	15.33	20231226	0.00	N	096350	100	163 억		1270704	N	N	0	N	00	N
20	20240529	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	-11	5	-2.32	199295505	427936	45.97	465	475	460	616	332	474	465.71	0.78	0	1205	490	482	472	464	454	477	459	164	142	100	350	1	1	163761009	758	33.07	2.29	12	0.26	14.00	202.00	806	20230621	-42.56	387	20230522	19.64	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	398	16.33	20231226	0.00	N	096350	100	163 억		1270704	N	N	0	N	00	N
21	20240529	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	-11	5	-2.32	191178176	410405	44.09	465	475	460	616	332	474	465.83	0.78	0	14753	490	482	472	464	454	477	459	164	142	100	350	1	1	163761009	758	33.07	2.29	12	0.25	14.00	202.00	806	20230621	-42.56	387	20230522	19.64	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	398	16.33	20231226	0.00	N	096350	100	163 억		1270704	N	N	0	N	00	N
22	20240529	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	-9	5	-1.90	182480344	391600	42.07	465	475	460	616	332	474	465.99	0.78	0	23114	490	482	472	464	454	477	459	164	142	100	350	1	1	163761009	761	33.21	2.30	12	0.24	14.00	202.00	806	20230621	-42.31	387	20230522	20.16	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	398	16.83	20231226	0.00	N	096350	100	163 억		1270704	N	N	0	N	00	N
23	20240529	110745	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-10	5	-2.11	131650314	281611	30.25	465	475	464	616	332	474	467.49	0.78	0	21924	490	482	472	464	454	477	459	164	142	100	350	1	1	163761009	760	33.14	2.30	12	0.17	14.00	202.00	806	20230621	-42.43	387	20230522	19.90	540	-14.07	20240223	400	16.00	20240216	806	-42.43	20230621	398	16.58	20231226	0.00	N	096350	100	163 억		1270704	N	N	0	N	00	N
24	20240529	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-7	5	-1.48	104043690	222292	23.88	465	475	465	616	332	474	468.05	0.78	0	9774	490	482	472	464	454	477	459	164	142	100	350	1	1	163761009	765	33.36	2.31	12	0.14	14.00	202.00	806	20230621	-42.06	387	20230522	20.67	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	398	17.34	20231226	0.00	N	096350	100	163 억		1270704	N	N	0	N	00	N
25	20240529	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-2	5	-0.42	24773396	52643	5.66	465	475	465	616	332	474	470.59	0.78	0	-14938	490	482	472	464	454	477	459	164	142	100	350	1	1	163761009	773	33.71	2.34	12	0.03	14.00	202.00	806	20230621	-41.44	387	20230522	21.96	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	398	18.59	20231226	0.00	N	096350	100	163 억		1270704	N	N	0	N	00	N
26	20240528	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	-2	5	-0.42	437898728	929044	69.52	480	480	462	618	334	476	471.34	0.80	0	-50533	494	484	467	457	440	490	463	164	142	100	350	1	1	163761009	776	33.86	2.35	12	0.57	14.00	202.00	806	20230621	-41.19	380	20230519	24.74	540	-12.22	20240223	400	18.50	20240216	806	-41.19	20230621	398	19.10	20231226	0.00	N	096350	100	163 억		1313770	N	N	0	N	00	N
27	20240528	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	-1	5	-0.21	421805899	895026	66.97	480	480	462	618	334	476	471.28	0.80	0	-45969	494	484	467	457	440	490	463	164	142	100	350	1	1	163761009	778	33.93	2.35	12	0.55	14.00	202.00	806	20230621	-41.07	380	20230519	25.00	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	398	19.35	20231226	0.00	N	096350	100	163 억		1313770	N	N	0	N	00	N
28	20240528	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	-5	5	-1.05	328845030	698223	52.25	480	480	462	618	334	476	470.97	0.80	0	-57757	494	484	467	457	440	490	463	164	142	100	350	1	1	163761009	771	33.64	2.33	12	0.43	14.00	202.00	806	20230621	-41.56	380	20230519	23.95	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	398	18.34	20231226	0.00	N	096350	100	163 억		1313770	N	N	0	N	00	N
29	20240528	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	-7	5	-1.47	250872278	530842	39.72	480	480	465	618	334	476	472.59	0.80	0	-88318	494	484	467	457	440	490	463	164	142	100	350	1	1	163761009	768	33.50	2.32	12	0.32	14.00	202.00	806	20230621	-41.81	380	20230519	23.42	540	-13.15	20240223	400	17.25	20240216	806	-41.81	20230621	398	17.84	20231226	0.00	N	096350	100	163 억		1313770	N	N	0	N	00	N
30	20240528	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-4	5	-0.84	183973394	387896	29.02	480	480	470	618	334	476	474.29	0.80	0	-55168	494	484	467	457	440	490	463	164	142	100	350	1	1	163761009	773	33.71	2.34	12	0.24	14.00	202.00	806	20230621	-41.44	380	20230519	24.21	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	398	18.59	20231226	0.00	N	096350	100	163 억		1313770	N	N	0	N	00	N
31	20240528	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	-3	5	-0.63	133196799	280122	20.96	480	480	471	618	334	476	475.50	0.80	0	-17690	494	484	467	457	440	490	463	164	142	100	350	1	1	163761009	775	33.79	2.34	12	0.17	14.00	202.00	806	20230621	-41.32	380	20230519	24.47	540	-12.41	20240223	400	18.25	20240216	806	-41.32	20230621	398	18.84	20231226	0.00	N	096350	100	163 억		1313770	N	N	0	N	00	N
32	20240528	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	476	0	3	0.00	96403126	202344	15.14	480	480	473	618	334	476	476.43	0.80	0	-17974	494	484	467	457	440	490	463	164	142	100	350	1	1	163761009	780	34.00	2.36	12	0.12	14.00	202.00	806	20230621	-40.94	380	20230519	25.26	540	-11.85	20240223	400	19.00	20240216	806	-40.94	20230621	398	19.60	20231226	0.00	N	096350	100	163 억		1313770	N	N	0	N	00	N
33	20240528	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	-1	5	-0.21	38727523	81205	6.08	480	480	474	618	334	476	476.91	0.80	0	-1319	494	484	467	457	440	490	463	164	142	100	350	1	1	163761009	778	33.93	2.35	12	0.05	14.00	202.00	806	20230621	-41.07	380	20230519	25.00	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	398	19.35	20231226	0.00	N	096350	100	163 억		1313770	N	N	0	N	00	N
34	20240527	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	476	10	2	2.15	607873329	1305610	76.91	468	477	450	605	327	466	465.58	0.64	0	271763	504	484	462	442	420	495	453	164	139	100	340	1	1	163761009	780	34.00	2.36	12	0.80	14.00	202.00	806	20230621	-40.94	361	20230518	31.86	540	-11.85	20240223	400	19.00	20240216	806	-40.94	20230621	398	19.60	20231226	0.00	N	096350	100	163 억		1042916	N	N	0	N	00	N
35	20240527	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	9	2	1.93	561898371	1208961	71.22	468	476	450	605	327	466	464.78	0.64	0	285452	504	484	462	442	420	495	453	164	139	100	340	1	1	163761009	778	33.93	2.35	12	0.74	14.00	202.00	806	20230621	-41.07	361	20230518	31.58	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	398	19.35	20231226	0.00	N	096350	100	163 억		1042916	N	N	0	N	00	N
36	20240527	140739	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	2	2	0.43	464323217	1002006	59.03	468	471	450	605	327	466	463.39	0.64	0	234868	504	484	462	442	420	495	453	164	139	100	340	1	1	163761009	766	33.43	2.32	12	0.61	14.00	202.00	806	20230621	-41.94	361	20230518	29.64	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	398	17.59	20231226	0.00	N	096350	100	163 억		1042916	N	N	0	N	00	N
37	20240527	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	3	2	0.64	410788422	887555	52.29	468	471	450	605	327	466	462.83	0.64	0	184704	504	484	462	442	420	495	453	164	139	100	340	1	1	163761009	768	33.50	2.32	12	0.54	14.00	202.00	806	20230621	-41.81	361	20230518	29.92	540	-13.15	20240223	400	17.25	20240216	806	-41.81	20230621	398	17.84	20231226	0.00	N	096350	100	163 억		1042916	N	N	0	N	00	N
38	20240527	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	-7	5	-1.50	312402950	674726	39.75	468	471	450	605	327	466	463.00	0.64	0	91396	504	484	462	442	420	495	453	164	139	100	340	1	1	163761009	752	32.79	2.27	12	0.41	14.00	202.00	806	20230621	-43.05	361	20230518	27.15	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	398	15.33	20231226	0.00	N	096350	100	163 억		1042916	N	N	0	N	00	N
39	20240527	110738	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	-1	5	-0.21	213851418	459885	27.09	468	471	460	605	327	466	465.01	0.64	0	81903	504	484	462	442	420	495	453	164	139	100	340	1	1	163761009	761	33.21	2.30	12	0.28	14.00	202.00	806	20230621	-42.31	361	20230518	28.81	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	398	16.83	20231226	0.00	N	096350	100	163 억		1042916	N	N	0	N	00	N
40	20240527	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	-1	5	-0.21	160270721	344177	20.28	468	471	460	605	327	466	465.66	0.64	0	86718	504	484	462	442	420	495	453	164	139	100	340	1	1	163761009	761	33.21	2.30	12	0.21	14.00	202.00	806	20230621	-42.31	361	20230518	28.81	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	398	16.83	20231226	0.00	N	096350	100	163 억		1042916	N	N	0	N	00	N
41	20240527	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-6	5	-1.29	30998808	66717	3.93	468	470	460	605	327	466	464.61	0.64	0	-9329	504	484	462	442	420	495	453	164	139	100	340	1	1	163761009	753	32.86	2.28	12	0.04	14.00	202.00	806	20230621	-42.93	361	20230518	27.42	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	398	15.58	20231226	0.00	N	096350	100	163 억		1042916	N	N	0	N	00	N
42	20240524	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	18	2	4.02	787799534	1697409	374.76	448	482	440	582	314	448	464.12	0.61	0	46086	464	456	450	442	436	453	439	164	134	100	330	1	1	163761009	763	33.29	2.31	12	1.04	14.00	202.00	806	20230621	-42.18	347	20230517	34.29	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	398	17.09	20231226	0.00	N	096350	100	163 억		1001725	N	N	0	N	00	N
43	20240524	150659	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	18	2	4.02	773414135	1666551	367.94	448	482	440	582	314	448	464.08	0.61	0	45347	464	456	450	442	436	453	439	164	134	100	330	1	1	163761009	763	33.29	2.31	12	1.02	14.00	202.00	806	20230621	-42.18	347	20230517	34.29	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	398	17.09	20231226	0.00	N	096350	100	163 억		1001725	N	N	0	N	00	N
44	20240524	140702	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	23	2	5.13	610121026	1315030	290.33	448	482	440	582	314	448	463.96	0.61	0	-56584	464	456	450	442	436	453	439	164	134	100	330	1	1	163761009	771	33.64	2.33	12	0.80	14.00	202.00	806	20230621	-41.56	347	20230517	35.73	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	398	18.34	20231226	0.00	N	096350	100	163 억		1001725	N	N	0	N	00	N
45	20240524	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	12	2	2.68	206457433	457184	100.94	448	460	440	582	314	448	451.58	0.61	0	-36714	464	456	450	442	436	453	439	164	134	100	330	1	1	163761009	753	32.86	2.28	12	0.28	14.00	202.00	806	20230621	-42.93	347	20230517	32.56	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	398	15.58	20231226	0.00	N	096350	100	163 억		1001725	N	N	0	N	00	N
46	20240524	120701	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	7	2	1.56	113323154	253056	55.87	448	460	440	582	314	448	447.82	0.61	0	-43788	464	456	450	442	436	453	439	164	134	100	330	1	1	163761009	745	32.50	2.25	12	0.15	14.00	202.00	806	20230621	-43.55	347	20230517	31.12	540	-15.74	20240223	400	13.75	20240216	806	-43.55	20230621	398	14.32	20231226	0.00	N	096350	100	163 억		1001725	N	N	0	N	00	N
47	20240524	110658	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	-1	5	-0.22	72352874	162600	35.90	448	451	440	582	314	448	444.97	0.61	0	-41979	464	456	450	442	436	453	439	164	134	100	330	1	1	163761009	732	31.93	2.21	12	0.10	14.00	202.00	806	20230621	-44.54	347	20230517	28.82	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	398	12.31	20231226	0.00	N	096350	100	163 억		1001725	N	N	0	N	00	N
48	20240524	100704	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	1	2	0.22	57906787	130152	28.74	448	451	440	582	314	448	444.92	0.61	0	-44367	464	456	450	442	436	453	439	164	134	100	330	1	1	163761009	735	32.07	2.22	12	0.08	14.00	202.00	806	20230621	-44.29	347	20230517	29.39	540	-16.85	20240223	400	12.25	20240216	806	-44.29	20230621	398	12.81	20231226	0.00	N	096350	100	163 억		1001725	N	N	0	N	00	N
49	20240524	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	2	2	0.45	1676500	3742	0.83	448	450	446	582	314	448	448.02	0.61	0	1843	464	456	450	442	436	453	439	164	134	100	330	1	1	163761009	737	32.14	2.23	12	0.00	14.00	202.00	806	20230621	-44.17	347	20230517	29.68	540	-16.67	20240223	400	12.50	20240216	806	-44.17	20230621	398	13.07	20231226	0.00	N	096350	100	163 억		1001725	N	N	0	N	00	N
50	20240523	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	-5	5	-1.10	203627686	452814	47.40	450	458	444	588	318	453	449.69	0.65	0	-61299	472	462	449	439	426	467	444	164	135	100	330	1	1	163761009	734	32.00	2.22	12	0.28	14.00	202.00	806	20230621	-44.42	342	20230516	30.99	540	-17.04	20240223	400	12.00	20240216	806	-44.42	20230621	398	12.56	20231226	0.00	N	096350	100	163 억		1062043	N	N	0	N	00	N
51	20240523	150702	57	100.00	KOSDAQ		금속	N	N	N	N		N	452	-1	5	-0.22	195065198	433769	45.40	450	458	444	588	318	453	449.70	0.65	0	-61076	472	462	449	439	426	467	444	164	135	100	330	1	1	163761009	740	32.29	2.24	12	0.26	14.00	202.00	806	20230621	-43.92	342	20230516	32.16	540	-16.30	20240223	400	13.00	20240216	806	-43.92	20230621	398	13.57	20231226	0.00	N	096350	100	163 억		1062043	N	N	0	N	00	N
52	20240523	140703	57	100.00	KOSDAQ		금속	N	N	N	N		N	452	-1	5	-0.22	172857160	384317	40.23	450	458	444	588	318	453	449.78	0.65	0	-52350	472	462	449	439	426	467	444	164	135	100	330	1	1	163761009	740	32.29	2.24	12	0.23	14.00	202.00	806	20230621	-43.92	342	20230516	32.16	540	-16.30	20240223	400	13.00	20240216	806	-43.92	20230621	398	13.57	20231226	0.00	N	096350	100	163 억		1062043	N	N	0	N	00	N
53	20240523	130701	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	2	2	0.44	134098496	298314	31.22	450	458	444	588	318	453	449.52	0.65	0	-35805	472	462	449	439	426	467	444	164	135	100	330	1	1	163761009	745	32.50	2.25	12	0.18	14.00	202.00	806	20230621	-43.55	342	20230516	33.04	540	-15.74	20240223	400	13.75	20240216	806	-43.55	20230621	398	14.32	20231226	0.00	N	096350	100	163 억		1062043	N	N	0	N	00	N
54	20240523	120657	57	100.00	KOSDAQ		금속	N	N	N	N		N	453	0	3	0.00	99725166	222428	23.28	450	458	444	588	318	453	448.35	0.65	0	-35149	472	462	449	439	426	467	444	164	135	100	330	1	1	163761009	742	32.36	2.24	12	0.14	14.00	202.00	806	20230621	-43.80	342	20230516	32.46	540	-16.11	20240223	400	13.25	20240216	806	-43.80	20230621	398	13.82	20231226	0.00	N	096350	100	163 억		1062043	N	N	0	N	00	N
55	20240523	110657	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	-3	5	-0.66	79613203	177816	18.61	450	458	444	588	318	453	447.73	0.65	0	-23069	472	462	449	439	426	467	444	164	135	100	330	1	1	163761009	737	32.14	2.23	12	0.11	14.00	202.00	806	20230621	-44.17	342	20230516	31.58	540	-16.67	20240223	400	12.50	20240216	806	-44.17	20230621	398	13.07	20231226	0.00	N	096350	100	163 억		1062043	N	N	0	N	00	N
56	20240523	100658	57	100.00	KOSDAQ		금속	N	N	N	N		N	446	-7	5	-1.55	53408181	119209	12.48	450	458	444	588	318	453	448.02	0.65	0	-20506	472	462	449	439	426	467	444	164	135	100	330	1	1	163761009	730	31.86	2.21	12	0.07	14.00	202.00	806	20230621	-44.67	342	20230516	30.41	540	-17.41	20240223	400	11.50	20240216	806	-44.67	20230621	398	12.06	20231226	0.00	N	096350	100	163 억		1062043	N	N	0	N	00	N
57	20240523	090702	57	100.00	KOSDAQ		금속	N	N	N	N		N	454	1	2	0.22	19255999	42691	4.47	450	458	449	588	318	453	451.06	0.65	0	-26053	472	462	449	439	426	467	444	164	135	100	330	1	1	163761009	743	32.43	2.25	12	0.03	14.00	202.00	806	20230621	-43.67	342	20230516	32.75	540	-15.93	20240223	400	13.50	20240216	806	-43.67	20230621	398	14.07	20231226	0.00	N	096350	100	163 억		1062043	N	N	0	N	00	N
58	20240522	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	453	11	2	2.49	417661811	936499	108.90	451	459	436	574	310	442	445.98	0.53	0	208973	453	447	441	435	429	444	432	164	132	100	320	1	1	163761009	742	32.36	2.24	12	0.57	14.00	202.00	806	20230621	-43.80	342	20230515	32.46	540	-16.11	20240223	400	13.25	20240216	806	-43.80	20230621	387	17.05	20230522	0.00	N	096350	100	163 억		866644	N	N	0	N	00	N
59	20240522	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	451	9	2	2.04	380626052	854367	99.35	451	459	436	574	310	442	445.51	0.53	0	214747	453	447	441	435	429	444	432	164	132	100	320	1	1	163761009	739	32.21	2.23	12	0.52	14.00	202.00	806	20230621	-44.04	342	20230515	31.87	540	-16.48	20240223	400	12.75	20240216	806	-44.04	20230621	387	16.54	20230522	0.00	N	096350	100	163 억		866644	N	N	0	N	00	N
60	20240522	140657	57	100.00	KOSDAQ		금속	N	N	N	N		N	444	2	2	0.45	179283769	406903	47.32	451	451	436	574	310	442	440.61	0.53	0	-5749	453	447	441	435	429	444	432	164	132	100	320	1	1	163761009	727	31.71	2.20	12	0.25	14.00	202.00	806	20230621	-44.91	342	20230515	29.82	540	-17.78	20240223	400	11.00	20240216	806	-44.91	20230621	387	14.73	20230522	0.00	N	096350	100	163 억		866644	N	N	0	N	00	N
61	20240522	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	1	2	0.23	155232125	352713	41.02	451	451	436	574	310	442	440.11	0.53	0	-9263	453	447	441	435	429	444	432	164	132	100	320	1	1	163761009	725	31.64	2.19	12	0.22	14.00	202.00	806	20230621	-45.04	342	20230515	29.53	540	-17.96	20240223	400	10.75	20240216	806	-45.04	20230621	387	14.47	20230522	0.00	N	096350	100	163 억		866644	N	N	0	N	00	N
62	20240522	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-3	5	-0.68	130974404	297549	34.60	451	451	436	574	310	442	440.18	0.53	0	-12096	453	447	441	435	429	444	432	164	132	100	320	1	1	163761009	719	31.36	2.17	12	0.18	14.00	202.00	806	20230621	-45.53	342	20230515	28.36	540	-18.70	20240223	400	9.75	20240216	806	-45.53	20230621	387	13.44	20230522	0.00	N	096350	100	163 억		866644	N	N	0	N	00	N
63	20240522	110658	57	100.00	KOSDAQ		금속	N	N	N	N		N	441	-1	5	-0.23	113915108	258870	30.10	451	451	436	574	310	442	440.05	0.53	0	-5895	453	447	441	435	429	444	432	164	132	100	320	1	1	163761009	722	31.50	2.18	12	0.16	14.00	202.00	806	20230621	-45.29	342	20230515	28.95	540	-18.33	20240223	400	10.25	20240216	806	-45.29	20230621	387	13.95	20230522	0.00	N	096350	100	163 억		866644	N	N	0	N	00	N
64	20240522	100656	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	-2	5	-0.45	72533621	164614	19.14	451	451	436	574	310	442	440.63	0.53	0	-8943	453	447	441	435	429	444	432	164	132	100	320	1	1	163761009	721	31.43	2.18	12	0.10	14.00	202.00	806	20230621	-45.41	342	20230515	28.65	540	-18.52	20240223	400	10.00	20240216	806	-45.41	20230621	387	13.70	20230522	0.00	N	096350	100	163 억		866644	N	N	0	N	00	N
65	20240522	090657	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	1	2	0.23	11010138	24870	2.89	451	451	441	574	310	442	442.71	0.53	0	-6371	453	447	441	435	429	444	432	164	132	100	320	1	1	163761009	725	31.64	2.19	12	0.02	14.00	202.00	806	20230621	-45.04	342	20230515	29.53	540	-17.96	20240223	400	10.75	20240216	806	-45.04	20230621	387	14.47	20230522	0.00	N	096350	100	163 억		866644	N	N	0	N	00	N
66	20240521	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	-3	5	-0.67	377160121	859086	284.80	445	447	435	578	312	445	439.02	0.62	0	-152761	459	452	446	439	433	449	436	164	133	100	320	1	1	163761009	724	31.57	2.19	12	0.52	14.00	202.00	806	20230621	-45.16	335	20230512	31.94	540	-18.15	20240223	400	10.50	20240216	806	-45.16	20230621	387	14.21	20230522	0.00	N	096350	100	163 억		1019405	N	N	0	N	00	N
67	20240521	150655	57	100.00	KOSDAQ		금속	N	N	N	N		N	441	-4	5	-0.90	364378778	830108	275.19	445	447	435	578	312	445	438.95	0.62	0	-151767	459	452	446	439	433	449	436	164	133	100	320	1	1	163761009	722	31.50	2.18	12	0.51	14.00	202.00	806	20230621	-45.29	335	20230512	31.64	540	-18.33	20240223	400	10.25	20240216	806	-45.29	20230621	387	13.95	20230522	0.00	N	096350	100	163 억		1019405	N	N	0	N	00	N
68	20240521	140652	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-6	5	-1.35	265881300	606203	200.97	445	447	435	578	312	445	438.60	0.62	0	-148230	459	452	446	439	433	449	436	164	133	100	320	1	1	163761009	719	31.36	2.17	12	0.37	14.00	202.00	806	20230621	-45.53	335	20230512	31.04	540	-18.70	20240223	400	9.75	20240216	806	-45.53	20230621	387	13.44	20230522	0.00	N	096350	100	163 억		1019405	N	N	0	N	00	N
69	20240521	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-6	5	-1.35	219124348	499266	165.51	445	447	435	578	312	445	438.89	0.62	0	-146094	459	452	446	439	433	449	436	164	133	100	320	1	1	163761009	719	31.36	2.17	12	0.30	14.00	202.00	806	20230621	-45.53	335	20230512	31.04	540	-18.70	20240223	400	9.75	20240216	806	-45.53	20230621	387	13.44	20230522	0.00	N	096350	100	163 억		1019405	N	N	0	N	00	N
70	20240521	120653	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-6	5	-1.35	157583476	358337	118.79	445	447	435	578	312	445	439.76	0.62	0	-112227	459	452	446	439	433	449	436	164	133	100	320	1	1	163761009	719	31.36	2.17	12	0.22	14.00	202.00	806	20230621	-45.53	335	20230512	31.04	540	-18.70	20240223	400	9.75	20240216	806	-45.53	20230621	387	13.44	20230522	0.00	N	096350	100	163 억		1019405	N	N	0	N	00	N
71	20240521	110654	57	100.00	KOSDAQ		금속	N	N	N	N		N	441	-4	5	-0.90	100693794	228504	75.75	445	447	439	578	312	445	440.67	0.62	0	-66451	459	452	446	439	433	449	436	164	133	100	320	1	1	163761009	722	31.50	2.18	12	0.14	14.00	202.00	806	20230621	-45.29	335	20230512	31.64	540	-18.33	20240223	400	10.25	20240216	806	-45.29	20230621	387	13.95	20230522	0.00	N	096350	100	163 억		1019405	N	N	0	N	00	N
72	20240521	100653	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-6	5	-1.35	35812610	81229	26.93	445	447	439	578	312	445	440.88	0.62	0	-11900	459	452	446	439	433	449	436	164	133	100	320	1	1	163761009	719	31.36	2.17	12	0.05	14.00	202.00	806	20230621	-45.53	335	20230512	31.04	540	-18.70	20240223	400	9.75	20240216	806	-45.53	20230621	387	13.44	20230522	0.00	N	096350	100	163 억		1019405	N	N	0	N	00	N
73	20240521	090649	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	2	2	0.45	4475926	10062	3.34	445	447	443	578	312	445	444.83	0.62	0	-7581	459	452	446	439	433	449	436	164	133	100	320	1	1	163761009	732	31.93	2.21	12	0.01	14.00	202.00	806	20230621	-44.54	335	20230512	33.43	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	387	15.50	20230522	0.00	N	096350	100	163 억		1019405	N	N	0	N	00	N
74	20240517	160654	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	-7	5	-1.54	197793731	439476	58.11	450	456	447	592	320	456	450.08	0.73	0	-106809	468	462	456	450	444	459	447	164	136	100	330	1	1	163761009	735	32.07	2.22	12	0.27	14.00	202.00	806	20230621	-44.29	335	20230512	34.03	540	-16.85	20240223	400	12.25	20240216	806	-44.29	20230621	347	29.39	20230517	0.00	N	096350	100	163 억		1188748	N	N	0	N	00	N
75	20240517	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	-6	5	-1.32	184526163	410007	54.21	450	456	447	592	320	456	450.06	0.73	0	-91915	468	462	456	450	444	459	447	164	136	100	330	1	1	163761009	737	32.14	2.23	12	0.25	14.00	202.00	806	20230621	-44.17	335	20230512	34.33	540	-16.67	20240223	400	12.50	20240216	806	-44.17	20230621	347	29.68	20230517	0.00	N	096350	100	163 억		1188748	N	N	0	N	00	N
76	20240517	140650	57	100.00	KOSDAQ		금속	N	N	N	N		N	451	-5	5	-1.10	166587114	370145	48.94	450	456	447	592	320	456	450.06	0.73	0	-77496	468	462	456	450	444	459	447	164	136	100	330	1	1	163761009	739	32.21	2.23	12	0.23	14.00	202.00	806	20230621	-44.04	335	20230512	34.63	540	-16.48	20240223	400	12.75	20240216	806	-44.04	20230621	347	29.97	20230517	0.00	N	096350	100	163 억		1188748	N	N	0	N	00	N
77	20240517	130645	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	-6	5	-1.32	149682162	332649	43.99	450	456	447	592	320	456	449.97	0.73	0	-63806	468	462	456	450	444	459	447	164	136	100	330	1	1	163761009	737	32.14	2.23	12	0.20	14.00	202.00	806	20230621	-44.17	335	20230512	34.33	540	-16.67	20240223	400	12.50	20240216	806	-44.17	20230621	347	29.68	20230517	0.00	N	096350	100	163 억		1188748	N	N	0	N	00	N
78	20240517	120646	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	-9	5	-1.97	139488330	309967	40.99	450	456	447	592	320	456	450.01	0.73	0	-55956	468	462	456	450	444	459	447	164	136	100	330	1	1	163761009	732	31.93	2.21	12	0.19	14.00	202.00	806	20230621	-44.54	335	20230512	33.43	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	347	28.82	20230517	0.00	N	096350	100	163 억		1188748	N	N	0	N	00	N
79	20240517	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	452	-4	5	-0.88	85501416	189662	25.08	450	456	449	592	320	456	450.81	0.73	0	-16174	468	462	456	450	444	459	447	164	136	100	330	1	1	163761009	740	32.29	2.24	12	0.12	14.00	202.00	806	20230621	-43.92	335	20230512	34.93	540	-16.30	20240223	400	13.00	20240216	806	-43.92	20230621	347	30.26	20230517	0.00	N	096350	100	163 억		1188748	N	N	0	N	00	N
80	20240517	100642	57	100.00	KOSDAQ		금속	N	N	N	N		N	451	-5	5	-1.10	56733760	125811	16.64	450	456	449	592	320	456	450.94	0.73	0	4154	468	462	456	450	444	459	447	164	136	100	330	1	1	163761009	739	32.21	2.23	12	0.08	14.00	202.00	806	20230621	-44.04	335	20230512	34.63	540	-16.48	20240223	400	12.75	20240216	806	-44.04	20230621	347	29.97	20230517	0.00	N	096350	100	163 억		1188748	N	N	0	N	00	N
81	20240517	090646	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	-7	5	-1.54	18549693	41207	5.45	450	456	449	592	320	456	450.16	0.73	0	9829	468	462	456	450	444	459	447	164	136	100	330	1	1	163761009	735	32.07	2.22	12	0.03	14.00	202.00	806	20230621	-44.29	335	20230512	34.03	540	-16.85	20240223	400	12.25	20240216	806	-44.29	20230621	347	29.39	20230517	0.00	N	096350	100	163 억		1188748	N	N	0	N	00	N
82	20240516	160642	57	100.00	KOSDAQ		금속	N	N	N	N		N	456	6	2	1.33	343322017	755226	120.48	459	462	450	585	315	450	454.60	0.56	0	263928	478	463	455	440	432	460	437	164	135	100	330	1	1	163761009	747	32.57	2.26	12	0.46	14.00	202.00	806	20230621	-43.42	335	20230512	36.12	540	-15.56	20240223	400	14.00	20240216	806	-43.42	20230621	342	33.33	20230516	0.00	N	096350	100	163 억		925240	N	N	0	N	00	N
83	20240516	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	5	2	1.11	336402821	740058	118.06	459	462	450	585	315	450	454.56	0.56	0	260834	478	463	455	440	432	460	437	164	135	100	330	1	1	163761009	745	32.50	2.25	12	0.45	14.00	202.00	806	20230621	-43.55	335	20230512	35.82	540	-15.74	20240223	400	13.75	20240216	806	-43.55	20230621	342	33.04	20230516	0.00	N	096350	100	163 억		925240	N	N	0	N	00	N
84	20240516	140645	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	9	2	2.00	206120368	453242	72.30	459	462	450	585	315	450	454.77	0.56	0	74004	478	463	455	440	432	460	437	164	135	100	330	1	1	163761009	752	32.79	2.27	12	0.28	14.00	202.00	806	20230621	-43.05	335	20230512	37.01	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	342	34.21	20230516	0.00	N	096350	100	163 억		925240	N	N	0	N	00	N
85	20240516	130641	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	5	2	1.11	169591904	373649	59.61	459	459	450	585	315	450	453.88	0.56	0	46873	478	463	455	440	432	460	437	164	135	100	330	1	1	163761009	745	32.50	2.25	12	0.23	14.00	202.00	806	20230621	-43.55	335	20230512	35.82	540	-15.74	20240223	400	13.75	20240216	806	-43.55	20230621	342	33.04	20230516	0.00	N	096350	100	163 억		925240	N	N	0	N	00	N
86	20240516	120639	57	100.00	KOSDAQ		금속	N	N	N	N		N	454	4	2	0.89	135249115	298319	47.59	459	459	450	585	315	450	453.37	0.56	0	2037	478	463	455	440	432	460	437	164	135	100	330	1	1	163761009	743	32.43	2.25	12	0.18	14.00	202.00	806	20230621	-43.67	335	20230512	35.52	540	-15.93	20240223	400	13.50	20240216	806	-43.67	20230621	342	32.75	20230516	0.00	N	096350	100	163 억		925240	N	N	0	N	00	N
87	20240516	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	5	2	1.11	127566929	281383	44.89	459	459	450	585	315	450	453.36	0.56	0	2116	478	463	455	440	432	460	437	164	135	100	330	1	1	163761009	745	32.50	2.25	12	0.17	14.00	202.00	806	20230621	-43.55	335	20230512	35.82	540	-15.74	20240223	400	13.75	20240216	806	-43.55	20230621	342	33.04	20230516	0.00	N	096350	100	163 억		925240	N	N	0	N	00	N
88	20240516	100640	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	0	3	0.00	102044447	225148	35.92	459	459	450	585	315	450	453.23	0.56	0	-2438	478	463	455	440	432	460	437	164	135	100	330	1	1	163761009	737	32.14	2.23	12	0.14	14.00	202.00	806	20230621	-44.17	335	20230512	34.33	540	-16.67	20240223	400	12.50	20240216	806	-44.17	20230621	342	31.58	20230516	0.00	N	096350	100	163 억		925240	N	N	0	N	00	N
89	20240516	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	456	6	2	1.33	33207243	72859	11.62	459	459	450	585	315	450	455.77	0.56	0	-64698	478	463	455	440	432	460	437	164	135	100	330	1	1	163761009	747	32.57	2.26	12	0.04	14.00	202.00	806	20230621	-43.42	335	20230512	36.12	540	-15.56	20240223	400	14.00	20240216	806	-43.42	20230621	342	33.33	20230516	0.00	N	096350	100	163 억		925240	N	N	0	N	00	N
90	20240514	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	-14	5	-3.02	284671543	625081	87.54	464	470	447	603	325	464	455.42	0.58	0	-32353	478	470	464	456	450	468	454	164	139	100	340	1	1	163761009	737	32.14	2.23	12	0.38	14.00	202.00	806	20230621	-44.17	335	20230512	34.33	540	-16.67	20240223	400	12.50	20240216	806	-44.17	20230621	342	31.58	20230515	0.00	N	096350	100	163 억		951198	N	N	0	N	00	N
91	20240514	150651	57	100.00	KOSDAQ		금속	N	N	N	N		N	454	-10	5	-2.16	227005042	496809	69.57	464	470	450	603	325	464	456.93	0.58	0	-32545	478	470	464	456	450	468	454	164	139	100	340	1	1	163761009	743	32.43	2.25	12	0.30	14.00	202.00	806	20230621	-43.67	335	20230512	35.52	540	-15.93	20240223	400	13.50	20240216	806	-43.67	20230621	342	32.75	20230515	0.00	N	096350	100	163 억		951198	N	N	0	N	00	N
92	20240514	140648	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-7	5	-1.51	148015481	322005	45.09	464	470	452	603	325	464	459.67	0.58	0	-35997	478	470	464	456	450	468	454	164	139	100	340	1	1	163761009	748	32.64	2.26	12	0.20	14.00	202.00	806	20230621	-43.30	335	20230512	36.42	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	342	33.63	20230515	0.00	N	096350	100	163 억		951198	N	N	0	N	00	N
93	20240514	130650	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-4	5	-0.86	108990202	236335	33.10	464	470	456	603	325	464	461.17	0.58	0	-31439	478	470	464	456	450	468	454	164	139	100	340	1	1	163761009	753	32.86	2.28	12	0.14	14.00	202.00	806	20230621	-42.93	335	20230512	37.31	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	342	34.50	20230515	0.00	N	096350	100	163 억		951198	N	N	0	N	00	N
94	20240514	120647	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	-3	5	-0.65	78859714	170686	23.90	464	470	458	603	325	464	462.02	0.58	0	-30060	478	470	464	456	450	468	454	164	139	100	340	1	1	163761009	755	32.93	2.28	12	0.10	14.00	202.00	806	20230621	-42.80	335	20230512	37.61	540	-14.63	20240223	400	15.25	20240216	806	-42.80	20230621	342	34.80	20230515	0.00	N	096350	100	163 억		951198	N	N	0	N	00	N
95	20240514	110647	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	-3	5	-0.65	46908701	101189	14.17	464	470	460	603	325	464	463.58	0.58	0	-21031	478	470	464	456	450	468	454	164	139	100	340	1	1	163761009	755	32.93	2.28	12	0.06	14.00	202.00	806	20230621	-42.80	335	20230512	37.61	540	-14.63	20240223	400	15.25	20240216	806	-42.80	20230621	342	34.80	20230515	0.00	N	096350	100	163 억		951198	N	N	0	N	00	N
96	20240514	100646	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	0	3	0.00	34798269	74988	10.50	464	470	460	603	325	464	464.05	0.58	0	-16316	478	470	464	456	450	468	454	164	139	100	340	1	1	163761009	760	33.14	2.30	12	0.05	14.00	202.00	806	20230621	-42.43	335	20230512	38.51	540	-14.07	20240223	400	16.00	20240216	806	-42.43	20230621	342	35.67	20230515	0.00	N	096350	100	163 억		951198	N	N	0	N	00	N
97	20240514	090647	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	4	2	0.86	7490511	16130	2.26	464	470	460	603	325	464	464.38	0.58	0	-535	478	470	464	456	450	468	454	164	139	100	340	1	1	163761009	766	33.43	2.32	12	0.01	14.00	202.00	806	20230621	-41.94	335	20230512	39.70	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	342	36.84	20230515	0.00	N	096350	100	163 억		951198	N	N	0	N	00	N
98	20240513	160646	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-1	5	-0.22	330139831	710525	180.11	465	472	458	604	326	465	464.64	0.48	0	160217	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	760	33.14	2.30	12	0.43	14.00	202.00	806	20230621	-42.43	326	20230504	42.33	540	-14.07	20240223	400	16.00	20240216	806	-42.43	20230621	342	35.67	20230515	0.00	N	096350	100	163 억		791446	N	N	0	N	00	N
99	20240513	150648	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	0	3	0.00	238879331	512514	129.92	465	472	459	604	326	465	466.09	0.48	0	82706	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	761	33.21	2.30	12	0.31	14.00	202.00	806	20230621	-42.31	326	20230504	42.64	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	342	35.96	20230515	0.00	N	096350	100	163 억		791446	N	N	0	N	00	N
100	20240513	140648	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	1	2	0.22	214368665	459900	116.58	465	472	459	604	326	465	466.12	0.48	0	83149	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	763	33.29	2.31	12	0.28	14.00	202.00	806	20230621	-42.18	326	20230504	42.94	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	342	36.26	20230515	0.00	N	096350	100	163 억		791446	N	N	0	N	00	N
101	20240513	130642	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	4	2	0.86	163356901	350488	88.85	465	472	459	604	326	465	466.08	0.48	0	78809	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	768	33.50	2.32	12	0.21	14.00	202.00	806	20230621	-41.81	326	20230504	43.87	540	-13.15	20240223	400	17.25	20240216	806	-41.81	20230621	342	37.13	20230515	0.00	N	096350	100	163 억		791446	N	N	0	N	00	N
102	20240513	120646	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	3	2	0.65	122013564	262373	66.51	465	469	459	604	326	465	465.04	0.48	0	31813	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	766	33.43	2.32	12	0.16	14.00	202.00	806	20230621	-41.94	326	20230504	43.56	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	342	36.84	20230515	0.00	N	096350	100	163 억		791446	N	N	0	N	00	N
103	20240513	110645	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	2	2	0.43	94120902	202494	51.33	465	469	459	604	326	465	464.81	0.48	0	10943	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	765	33.36	2.31	12	0.12	14.00	202.00	806	20230621	-42.06	326	20230504	43.25	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	342	36.55	20230515	0.00	N	096350	100	163 억		791446	N	N	0	N	00	N
104	20240513	100646	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-1	5	-0.22	70765822	152486	38.65	465	469	459	604	326	465	464.08	0.48	0	7300	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	760	33.14	2.30	12	0.09	14.00	202.00	806	20230621	-42.43	326	20230504	42.33	540	-14.07	20240223	400	16.00	20240216	806	-42.43	20230621	342	35.67	20230515	0.00	N	096350	100	163 억		791446	N	N	0	N	00	N
105	20240513	090648	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	3	2	0.65	14852252	31916	8.09	465	469	465	604	326	465	465.35	0.48	0	-962	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	766	33.43	2.32	12	0.02	14.00	202.00	806	20230621	-41.94	326	20230504	43.56	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	342	36.84	20230515	0.00	N	096350	100	163 억		791446	N	N	0	N	00	N
106	20240510	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	3	2	0.65	183169461	394475	40.44	462	472	459	600	324	462	464.34	0.51	0	-40855	494	477	465	448	436	472	443	164	138	100	340	1	1	163761009	761	33.21	2.30	12	0.24	14.00	202.00	806	20230621	-42.31	326	20230503	42.64	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	335	38.81	20230512	0.00	N	096350	100	163 억		832301	N	N	0	N	00	N
107	20240510	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	7	2	1.52	167059556	360016	36.91	462	472	459	600	324	462	464.03	0.51	0	-49467	494	477	465	448	436	472	443	164	138	100	340	1	1	163761009	768	33.50	2.32	12	0.22	14.00	202.00	806	20230621	-41.81	326	20230503	43.87	540	-13.15	20240223	400	17.25	20240216	806	-41.81	20230621	335	40.00	20230512	0.00	N	096350	100	163 억		832301	N	N	0	N	00	N
108	20240510	140635	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	1	2	0.22	97503275	210728	21.60	462	472	459	600	324	462	462.70	0.51	0	3005	494	477	465	448	436	472	443	164	138	100	340	1	1	163761009	758	33.07	2.29	12	0.13	14.00	202.00	806	20230621	-42.56	326	20230503	42.02	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	335	38.21	20230512	0.00	N	096350	100	163 억		832301	N	N	0	N	00	N
109	20240510	130628	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	1	2	0.22	64251667	138689	14.22	462	472	459	600	324	462	463.28	0.51	0	-15045	494	477	465	448	436	472	443	164	138	100	340	1	1	163761009	758	33.07	2.29	12	0.08	14.00	202.00	806	20230621	-42.56	326	20230503	42.02	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	335	38.21	20230512	0.00	N	096350	100	163 억		832301	N	N	0	N	00	N
110	20240510	120626	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	4	2	0.87	55438645	119774	12.28	462	472	459	600	324	462	462.86	0.51	0	-14908	494	477	465	448	436	472	443	164	138	100	340	1	1	163761009	763	33.29	2.31	12	0.07	14.00	202.00	806	20230621	-42.18	326	20230503	42.94	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	335	39.10	20230512	0.00	N	096350	100	163 억		832301	N	N	0	N	00	N
111	20240510	110628	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	0	3	0.00	43234301	93365	9.57	462	472	459	600	324	462	463.07	0.51	0	-4765	494	477	465	448	436	472	443	164	138	100	340	1	1	163761009	757	33.00	2.29	12	0.06	14.00	202.00	806	20230621	-42.68	326	20230503	41.72	540	-14.44	20240223	400	15.50	20240216	806	-42.68	20230621	335	37.91	20230512	0.00	N	096350	100	163 억		832301	N	N	0	N	00	N
112	20240510	100629	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	5	2	1.08	35479443	76627	7.86	462	472	459	600	324	462	463.01	0.51	0	2010	494	477	465	448	436	472	443	164	138	100	340	1	1	163761009	765	33.36	2.31	12	0.05	14.00	202.00	806	20230621	-42.06	326	20230503	43.25	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	335	39.40	20230512	0.00	N	096350	100	163 억		832301	N	N	0	N	00	N
113	20240510	090629	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	5	2	1.08	9679378	20909	2.14	462	472	462	600	324	462	462.93	0.51	0	-8641	494	477	465	448	436	472	443	164	138	100	340	1	1	163761009	765	33.36	2.31	12	0.01	14.00	202.00	806	20230621	-42.06	326	20230503	43.25	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	335	39.40	20230512	0.00	N	096350	100	163 억		832301	N	N	0	N	00	N
114	20240509	160641	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	-9	5	-1.91	450727843	975411	136.62	482	482	453	612	330	471	462.09	0.54	0	-48002	485	478	467	460	449	481	463	164	141	100	340	1	1	163761009	757	33.00	2.29	12	0.60	14.00	202.00	806	20230621	-42.68	315	20230502	46.67	540	-14.44	20240223	400	15.50	20240216	806	-42.68	20230621	335	37.91	20230512	0.00	N	096350	100	163 억		880303	N	N	0	N	00	N
115	20240509	150642	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-11	5	-2.34	427349580	925148	129.58	482	482	453	612	330	471	461.93	0.54	0	-29828	485	478	467	460	449	481	463	164	141	100	340	1	1	163761009	753	32.86	2.28	12	0.56	14.00	202.00	806	20230621	-42.93	315	20230502	46.03	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	335	37.31	20230512	0.00	N	096350	100	163 억		880303	N	N	0	N	00	N
116	20240509	140617	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	-9	5	-1.91	361153911	780314	109.29	482	482	453	612	330	471	462.83	0.54	0	-17681	485	478	467	460	449	481	463	164	141	100	340	1	1	163761009	757	33.00	2.29	12	0.48	14.00	202.00	806	20230621	-42.68	315	20230502	46.67	540	-14.44	20240223	400	15.50	20240216	806	-42.68	20230621	335	37.91	20230512	0.00	N	096350	100	163 억		880303	N	N	0	N	00	N
117	20240509	130628	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-11	5	-2.34	195252623	416758	58.37	482	482	460	612	330	471	468.50	0.54	0	-85027	485	478	467	460	449	481	463	164	141	100	340	1	1	163761009	753	32.86	2.28	12	0.25	14.00	202.00	806	20230621	-42.93	315	20230502	46.03	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	335	37.31	20230512	0.00	N	096350	100	163 억		880303	N	N	0	N	00	N
118	20240509	120631	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	-5	5	-1.06	156750751	333435	46.70	482	482	461	612	330	471	470.11	0.54	0	-90333	485	478	467	460	449	481	463	164	141	100	340	1	1	163761009	763	33.29	2.31	12	0.20	14.00	202.00	806	20230621	-42.18	315	20230502	47.94	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	335	39.10	20230512	0.00	N	096350	100	163 억		880303	N	N	0	N	00	N
119	20240509	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	0	3	0.00	149578048	318108	44.56	482	482	461	612	330	471	470.21	0.54	0	-85077	485	478	467	460	449	481	463	164	141	100	340	1	1	163761009	771	33.64	2.33	12	0.19	14.00	202.00	806	20230621	-41.56	315	20230502	49.52	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	335	40.60	20230512	0.00	N	096350	100	163 억		880303	N	N	0	N	00	N
120	20240509	100622	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	-2	5	-0.42	109138763	231278	32.39	482	482	466	612	330	471	471.89	0.54	0	-68948	485	478	467	460	449	481	463	164	141	100	340	1	1	163761009	768	33.50	2.32	12	0.14	14.00	202.00	806	20230621	-41.81	315	20230502	48.89	540	-13.15	20240223	400	17.25	20240216	806	-41.81	20230621	335	40.00	20230512	0.00	N	096350	100	163 억		880303	N	N	0	N	00	N
121	20240509	090618	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	1	2	0.21	34619178	72952	10.22	482	482	470	612	330	471	474.55	0.54	0	-46919	485	478	467	460	449	481	463	164	141	100	340	1	1	163761009	773	33.71	2.34	12	0.04	14.00	202.00	806	20230621	-41.44	315	20230502	49.84	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	335	40.90	20230512	0.00	N	096350	100	163 억		880303	N	N	0	N	00	N
122	20240508	160616	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	12	2	2.61	330426065	711190	159.49	458	474	456	596	322	459	464.61	0.42	0	186056	467	462	456	451	445	465	454	164	137	100	330	1	1	163761009	771	33.64	2.33	12	0.43	14.00	202.00	806	20230621	-41.56	300	20230428	57.00	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	335	40.60	20230512	0.00	N	096350	100	163 억		694017	N	N	0	N	00	N
123	20240508	150621	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	13	2	2.83	320606181	690291	154.81	458	474	456	596	322	459	464.45	0.42	0	187904	467	462	456	451	445	465	454	164	137	100	330	1	1	163761009	773	33.71	2.34	12	0.42	14.00	202.00	806	20230621	-41.44	300	20230428	57.33	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	335	40.90	20230512	0.00	N	096350	100	163 억		694017	N	N	0	N	00	N
124	20240508	140615	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	6	2	1.31	223658269	483041	108.33	458	470	456	596	322	459	463.02	0.42	0	193648	467	462	456	451	445	465	454	164	137	100	330	1	1	163761009	761	33.21	2.30	12	0.29	14.00	202.00	806	20230621	-42.31	300	20230428	55.00	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	335	38.81	20230512	0.00	N	096350	100	163 억		694017	N	N	0	N	00	N
125	20240508	130611	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	4	2	0.87	211254458	456325	102.34	458	470	456	596	322	459	462.95	0.42	0	178640	467	462	456	451	445	465	454	164	137	100	330	1	1	163761009	758	33.07	2.29	12	0.28	14.00	202.00	806	20230621	-42.56	300	20230428	54.33	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	335	38.21	20230512	0.00	N	096350	100	163 억		694017	N	N	0	N	00	N
126	20240508	120615	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	4	2	0.87	189174441	408656	91.65	458	470	456	596	322	459	462.92	0.42	0	167521	467	462	456	451	445	465	454	164	137	100	330	1	1	163761009	758	33.07	2.29	12	0.25	14.00	202.00	806	20230621	-42.56	300	20230428	54.33	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	335	38.21	20230512	0.00	N	096350	100	163 억		694017	N	N	0	N	00	N
127	20240508	110651	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	9	2	1.96	170195966	367855	82.50	458	470	456	596	322	459	462.67	0.42	0	162406	467	462	456	451	445	465	454	164	137	100	330	1	1	163761009	766	33.43	2.32	12	0.22	14.00	202.00	806	20230621	-41.94	300	20230428	56.00	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	335	39.70	20230512	0.00	N	096350	100	163 억		694017	N	N	0	N	00	N
128	20240508	100621	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	6	2	1.31	107603757	233947	52.47	458	465	456	596	322	459	459.95	0.42	0	137683	467	462	456	451	445	465	454	164	137	100	330	1	1	163761009	761	33.21	2.30	12	0.14	14.00	202.00	806	20230621	-42.31	300	20230428	55.00	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	335	38.81	20230512	0.00	N	096350	100	163 억		694017	N	N	0	N	00	N
129	20240508	090622	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	1	2	0.22	47586802	103570	23.23	458	463	456	596	322	459	459.47	0.42	0	56547	467	462	456	451	445	465	454	164	137	100	330	1	1	163761009	753	32.86	2.28	12	0.06	14.00	202.00	806	20230621	-42.93	300	20230428	53.33	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	335	37.31	20230512	0.00	N	096350	100	163 억		694017	N	N	0	N	00	N
130	20240503	160633	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	-9	5	-1.94	160558635	348911	131.60	468	476	455	603	325	464	460.17	0.45	0	-108098	482	473	468	459	454	470	456	164	139	100	340	1	1	163761009	745	32.50	2.25	12	0.21	14.00	202.00	806	20230621	-43.55	297	20230427	53.20	540	-15.74	20240223	400	13.75	20240216	806	-43.55	20230621	326	39.57	20230503	0.00	N	096350	100	163 억		736403	N	N	0	N	00	N
131	20240503	150633	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-7	5	-1.51	153224702	332816	125.53	468	476	455	603	325	464	460.39	0.45	0	-104831	482	473	468	459	454	470	456	164	139	100	340	1	1	163761009	748	32.64	2.26	12	0.20	14.00	202.00	806	20230621	-43.30	297	20230427	53.87	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	326	40.18	20230503	0.00	N	096350	100	163 억		736403	N	N	0	N	00	N
132	20240503	140633	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-4	5	-0.86	120454676	261087	98.47	468	476	456	603	325	464	461.36	0.45	0	-70210	482	473	468	459	454	470	456	164	139	100	340	1	1	163761009	753	32.86	2.28	12	0.16	14.00	202.00	806	20230621	-42.93	297	20230427	54.88	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	326	41.10	20230503	0.00	N	096350	100	163 억		736403	N	N	0	N	00	N
133	20240503	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	-3	5	-0.65	100740467	218091	82.26	468	476	456	603	325	464	461.92	0.45	0	-48002	482	473	468	459	454	470	456	164	139	100	340	1	1	163761009	755	32.93	2.28	12	0.13	14.00	202.00	806	20230621	-42.80	297	20230427	55.22	540	-14.63	20240223	400	15.25	20240216	806	-42.80	20230621	326	41.41	20230503	0.00	N	096350	100	163 억		736403	N	N	0	N	00	N
134	20240503	120630	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-4	5	-0.86	97609624	211286	79.69	468	476	456	603	325	464	461.98	0.45	0	-46269	482	473	468	459	454	470	456	164	139	100	340	1	1	163761009	753	32.86	2.28	12	0.13	14.00	202.00	806	20230621	-42.93	297	20230427	54.88	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	326	41.10	20230503	0.00	N	096350	100	163 억		736403	N	N	0	N	00	N
135	20240503	110630	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	-1	5	-0.22	41277999	88621	33.43	468	476	461	603	325	464	465.78	0.45	0	-37396	482	473	468	459	454	470	456	164	139	100	340	1	1	163761009	758	33.07	2.29	12	0.05	14.00	202.00	806	20230621	-42.56	297	20230427	55.89	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	326	42.02	20230503	0.00	N	096350	100	163 억		736403	N	N	0	N	00	N
136	20240503	100627	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	1	2	0.22	23959387	51247	19.33	468	476	463	603	325	464	467.53	0.45	0	-15175	482	473	468	459	454	470	456	164	139	100	340	1	1	163761009	761	33.21	2.30	12	0.03	14.00	202.00	806	20230621	-42.31	297	20230427	56.57	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	326	42.64	20230503	0.00	N	096350	100	163 억		736403	N	N	0	N	00	N
137	20240503	090627	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	7	2	1.51	13548843	28833	10.87	468	476	464	603	325	464	469.91	0.45	0	-18475	482	473	468	459	454	470	456	164	139	100	340	1	1	163761009	771	33.64	2.33	12	0.02	14.00	202.00	806	20230621	-41.56	297	20230427	58.59	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	326	44.48	20230503	0.00	N	096350	100	163 억		736403	N	N	0	N	00	N
138	20240502	160624	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-9	5	-1.90	124122434	265131	45.86	473	477	463	614	332	473	468.16	0.47	0	-37238	498	485	474	461	450	480	456	164	141	100	350	1	1	163761009	760	33.14	2.30	12	0.16	14.00	202.00	806	20230621	-42.43	297	20230427	56.23	540	-14.07	20240223	400	16.00	20240216	806	-42.43	20230621	315	47.30	20230502	0.00	N	096350	100	163 억		776040	N	N	0	N	00	N
139	20240502	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	-4	5	-0.85	114564534	244600	42.31	473	477	463	614	332	473	468.38	0.47	0	-31676	498	485	474	461	450	480	456	164	141	100	350	1	1	163761009	768	33.50	2.32	12	0.15	14.00	202.00	806	20230621	-41.81	297	20230427	57.91	540	-13.15	20240223	400	17.25	20240216	806	-41.81	20230621	315	48.89	20230502	0.00	N	096350	100	163 억		776040	N	N	0	N	00	N
140	20240502	140623	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	-3	5	-0.63	84926871	181165	31.34	473	477	463	614	332	473	468.78	0.47	0	-28538	498	485	474	461	450	480	456	164	141	100	350	1	1	163761009	770	33.57	2.33	12	0.11	14.00	202.00	806	20230621	-41.69	297	20230427	58.25	540	-12.96	20240223	400	17.50	20240216	806	-41.69	20230621	315	49.21	20230502	0.00	N	096350	100	163 억		776040	N	N	0	N	00	N
141	20240502	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	-4	5	-0.85	71328860	152086	26.31	473	477	463	614	332	473	469.00	0.47	0	-22936	498	485	474	461	450	480	456	164	141	100	350	1	1	163761009	768	33.50	2.32	12	0.09	14.00	202.00	806	20230621	-41.81	297	20230427	57.91	540	-13.15	20240223	400	17.25	20240216	806	-41.81	20230621	315	48.89	20230502	0.00	N	096350	100	163 억		776040	N	N	0	N	00	N
142	20240502	120620	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-6	5	-1.27	59930303	127669	22.08	473	477	463	614	332	473	469.42	0.47	0	-22601	498	485	474	461	450	480	456	164	141	100	350	1	1	163761009	765	33.36	2.31	12	0.08	14.00	202.00	806	20230621	-42.06	297	20230427	57.24	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	315	48.25	20230502	0.00	N	096350	100	163 억		776040	N	N	0	N	00	N
143	20240502	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	-5	5	-1.06	42714836	90871	15.72	473	477	463	614	332	473	470.06	0.47	0	-13531	498	485	474	461	450	480	456	164	141	100	350	1	1	163761009	766	33.43	2.32	12	0.06	14.00	202.00	806	20230621	-41.94	297	20230427	57.58	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	315	48.57	20230502	0.00	N	096350	100	163 억		776040	N	N	0	N	00	N
144	20240502	100618	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	-2	5	-0.42	33660025	71541	12.38	473	477	463	614	332	473	470.50	0.47	0	-9074	498	485	474	461	450	480	456	164	141	100	350	1	1	163761009	771	33.64	2.33	12	0.04	14.00	202.00	806	20230621	-41.56	297	20230427	58.59	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	315	49.52	20230502	0.00	N	096350	100	163 억		776040	N	N	0	N	00	N
145	20240502	090619	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	0	3	0.00	4077342	8652	1.50	473	475	470	614	332	473	471.26	0.47	0	1352	498	485	474	461	450	480	456	164	141	100	350	1	1	163761009	775	33.79	2.34	12	0.01	14.00	202.00	806	20230621	-41.32	297	20230427	59.26	540	-12.41	20240223	400	18.25	20240216	806	-41.32	20230621	315	50.16	20230502	0.00	N	096350	100	163 억		776040	N	N	0	N	00	N