KissMeData/256630/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	161102	57	100.00	KOSDAQ		금속	N	N	N	N		N	1331	18	2	1.37	196396292	147835	80.09	1295	1400	1295	1706	920	1313	1328.31	0.28	0	20100	1399	1355	1325	1281	1251	1341	1267	58	393	100	910	1	1	57997072	772	-11.78	1.03	12	0.25	-113.00	1288.00	2190	20240424	-39.22	1179	20240321	12.89	2190	-39.22	20240424	1179	12.89	20240321	2190	-39.22	20240424	1179	12.89	20240321	0.56	N	256630	100	57 억		159547	N	N	0	N	00	N
3	20240628	151115	57	100.00	KOSDAQ		금속	N	N	N	N		N	1322	9	2	0.69	173889504	130912	70.93	1295	1400	1295	1706	920	1313	1328.29	0.28	0	18953	1399	1355	1325	1281	1251	1341	1267	58	393	100	910	1	1	57997072	767	-11.70	1.03	12	0.23	-113.00	1288.00	2190	20240424	-39.63	1179	20240321	12.13	2190	-39.63	20240424	1179	12.13	20240321	2190	-39.63	20240424	1179	12.13	20240321	0.56	N	256630	100	57 억		159547	N	N	0	N	00	N
4	20240628	141115	57	100.00	KOSDAQ		금속	N	N	N	N		N	1320	7	2	0.53	169396034	127505	69.08	1295	1400	1295	1706	920	1313	1328.54	0.28	0	21058	1399	1355	1325	1281	1251	1341	1267	58	393	100	910	1	1	57997072	766	-11.68	1.02	12	0.22	-113.00	1288.00	2190	20240424	-39.73	1179	20240321	11.96	2190	-39.73	20240424	1179	11.96	20240321	2190	-39.73	20240424	1179	11.96	20240321	0.56	N	256630	100	57 억		159547	N	N	0	N	00	N
5	20240628	131114	57	100.00	KOSDAQ		금속	N	N	N	N		N	1346	33	2	2.51	65862823	49514	26.83	1295	1400	1295	1706	920	1313	1330.19	0.28	0	11230	1399	1355	1325	1281	1251	1341	1267	58	393	100	910	1	1	57997072	781	-11.91	1.05	12	0.09	-113.00	1288.00	2190	20240424	-38.54	1179	20240321	14.16	2190	-38.54	20240424	1179	14.16	20240321	2190	-38.54	20240424	1179	14.16	20240321	0.56	N	256630	100	57 억		159547	N	N	0	N	00	N
6	20240628	121111	57	100.00	KOSDAQ		금속	N	N	N	N		N	1341	28	2	2.13	55990432	42159	22.84	1295	1400	1295	1706	920	1313	1328.08	0.28	0	6141	1399	1355	1325	1281	1251	1341	1267	58	393	100	910	1	1	57997072	778	-11.87	1.04	12	0.07	-113.00	1288.00	2190	20240424	-38.77	1179	20240321	13.74	2190	-38.77	20240424	1179	13.74	20240321	2190	-38.77	20240424	1179	13.74	20240321	0.56	N	256630	100	57 억		159547	N	N	0	N	00	N
7	20240628	111053	57	100.00	KOSDAQ		금속	N	N	N	N		N	1341	28	2	2.13	52428097	39495	21.40	1295	1400	1295	1706	920	1313	1327.46	0.28	0	5828	1399	1355	1325	1281	1251	1341	1267	58	393	100	910	1	1	57997072	778	-11.87	1.04	12	0.07	-113.00	1288.00	2190	20240424	-38.77	1179	20240321	13.74	2190	-38.77	20240424	1179	13.74	20240321	2190	-38.77	20240424	1179	13.74	20240321	0.56	N	256630	100	57 억		159547	N	N	0	N	00	N
8	20240628	101050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1329	16	2	1.22	43010719	32443	17.58	1295	1400	1295	1706	920	1313	1325.73	0.28	0	2990	1399	1355	1325	1281	1251	1341	1267	58	393	100	910	1	1	57997072	771	-11.76	1.03	12	0.06	-113.00	1288.00	2190	20240424	-39.32	1179	20240321	12.72	2190	-39.32	20240424	1179	12.72	20240321	2190	-39.32	20240424	1179	12.72	20240321	0.56	N	256630	100	57 억		159547	N	N	0	N	00	N
9	20240628	091053	57	100.00	KOSDAQ		금속	N	N	N	N		N	1313	0	3	0.00	8671509	6667	3.61	1295	1319	1295	1706	920	1313	1300.66	0.28	0	-4	1399	1355	1325	1281	1251	1341	1267	58	393	100	910	1	1	57997072	762	-11.62	1.02	12	0.01	-113.00	1288.00	2190	20240424	-40.05	1179	20240321	11.37	2190	-40.05	20240424	1179	11.37	20240321	2190	-40.05	20240424	1179	11.37	20240321	0.56	N	256630	100	57 억		159547	N	N	0	N	00	N
10	20240627	161044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1313	-55	5	-4.02	243926798	183749	6.78	1360	1369	1295	1778	958	1368	1327.59	0.24	0	20100	1914	1640	1504	1230	1094	1573	1163	58	410	100	950	1	1	57997072	762	-11.62	1.02	12	0.32	-113.00	1288.00	2190	20240424	-40.05	1179	20240321	11.37	2190	-40.05	20240424	1179	11.37	20240321	2190	-40.05	20240424	1179	11.37	20240321	0.56	N	256630	100	57 억		139372	N	N	0	N	00	N
11	20240627	151051	57	100.00	KOSDAQ		금속	N	N	N	N		N	1314	-54	5	-3.95	229581126	172790	6.37	1360	1369	1295	1778	958	1368	1328.67	0.24	0	19565	1914	1640	1504	1230	1094	1573	1163	58	410	100	950	1	1	57997072	762	-11.63	1.02	12	0.30	-113.00	1288.00	2190	20240424	-40.00	1179	20240321	11.45	2190	-40.00	20240424	1179	11.45	20240321	2190	-40.00	20240424	1179	11.45	20240321	0.56	N	256630	100	57 억		139372	N	N	0	N	00	N
12	20240627	141049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1324	-44	5	-3.22	187007925	140481	5.18	1360	1369	1295	1778	958	1368	1331.20	0.24	0	6058	1914	1640	1504	1230	1094	1573	1163	58	410	100	950	1	1	57997072	768	-11.72	1.03	12	0.24	-113.00	1288.00	2190	20240424	-39.54	1179	20240321	12.30	2190	-39.54	20240424	1179	12.30	20240321	2190	-39.54	20240424	1179	12.30	20240321	0.56	N	256630	100	57 억		139372	N	N	0	N	00	N
13	20240627	131048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	-28	5	-2.05	173183717	130060	4.80	1360	1369	1295	1778	958	1368	1331.57	0.24	0	5948	1914	1640	1504	1230	1094	1573	1163	58	410	100	950	1	1	57997072	777	-11.86	1.04	12	0.22	-113.00	1288.00	2190	20240424	-38.81	1179	20240321	13.66	2190	-38.81	20240424	1179	13.66	20240321	2190	-38.81	20240424	1179	13.66	20240321	0.56	N	256630	100	57 억		139372	N	N	0	N	00	N
14	20240627	121051	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	-5	5	-0.37	155361259	116812	4.31	1360	1369	1295	1778	958	1368	1330.01	0.24	0	2078	1914	1640	1504	1230	1094	1573	1163	58	410	100	950	1	1	57997072	791	-12.06	1.06	12	0.20	-113.00	1288.00	2190	20240424	-37.76	1179	20240321	15.61	2190	-37.76	20240424	1179	15.61	20240321	2190	-37.76	20240424	1179	15.61	20240321	0.56	N	256630	100	57 억		139372	N	N	0	N	00	N
15	20240627	111051	57	100.00	KOSDAQ		금속	N	N	N	N		N	1354	-14	5	-1.02	149086409	112174	4.14	1360	1369	1295	1778	958	1368	1329.06	0.24	0	439	1914	1640	1504	1230	1094	1573	1163	58	410	100	950	1	1	57997072	785	-11.98	1.05	12	0.19	-113.00	1288.00	2190	20240424	-38.17	1179	20240321	14.84	2190	-38.17	20240424	1179	14.84	20240321	2190	-38.17	20240424	1179	14.84	20240321	0.56	N	256630	100	57 억		139372	N	N	0	N	00	N
16	20240627	101050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1343	-25	5	-1.83	137006722	103234	3.81	1360	1369	1295	1778	958	1368	1327.15	0.24	0	1490	1914	1640	1504	1230	1094	1573	1163	58	410	100	950	1	1	57997072	779	-11.88	1.04	12	0.18	-113.00	1288.00	2190	20240424	-38.68	1179	20240321	13.91	2190	-38.68	20240424	1179	13.91	20240321	2190	-38.68	20240424	1179	13.91	20240321	0.56	N	256630	100	57 억		139372	N	N	0	N	00	N
17	20240627	091050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1331	-37	5	-2.70	56770637	42513	1.57	1360	1367	1310	1778	958	1368	1335.37	0.24	0	6276	1914	1640	1504	1230	1094	1573	1163	58	410	100	950	1	1	57997072	772	-11.78	1.03	12	0.07	-113.00	1288.00	2190	20240424	-39.22	1179	20240321	12.89	2190	-39.22	20240424	1179	12.89	20240321	2190	-39.22	20240424	1179	12.89	20240321	0.56	N	256630	100	57 억		139372	N	N	0	N	00	N
18	20240626	161046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1368	-76	5	-5.26	4392273006	2703855	13031.88	1470	1778	1368	1877	1011	1444	1624.49	0.35	0	-61494	1506	1474	1451	1419	1396	1463	1408	58	433	100	1010	1	1	57997072	793	-12.11	1.06	12	4.66	-113.00	1288.00	2190	20240424	-37.53	1179	20240321	16.03	2190	-37.53	20240424	1179	16.03	20240321	2190	-37.53	20240424	1179	16.03	20240321	0.56	N	256630	100	57 억		200818	N	N	0	N	00	N
19	20240626	151050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-71	5	-4.92	4283530305	2624458	12649.21	1470	1778	1370	1877	1011	1444	1632.16	0.35	0	-68141	1506	1474	1451	1419	1396	1463	1408	58	433	100	1010	1	1	57997072	796	-12.15	1.07	12	4.53	-113.00	1288.00	2190	20240424	-37.31	1179	20240321	16.45	2190	-37.31	20240424	1179	16.45	20240321	2190	-37.31	20240424	1179	16.45	20240321	0.56	N	256630	100	57 억		200818	N	N	0	N	00	N
20	20240626	141046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1479	35	2	2.42	3773424884	2265345	10918.38	1470	1778	1431	1877	1011	1444	1665.72	0.35	0	-41716	1506	1474	1451	1419	1396	1463	1408	58	433	100	1010	1	1	57997072	858	-13.09	1.15	12	3.91	-113.00	1288.00	2190	20240424	-32.47	1179	20240321	25.45	2190	-32.47	20240424	1179	25.45	20240321	2190	-32.47	20240424	1179	25.45	20240321	0.56	N	256630	100	57 억		200818	N	N	0	N	00	N
21	20240626	131048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	-1	5	-0.07	3228696	2237	10.78	1470	1470	1431	1877	1011	1444	1443.32	0.35	0	-424	1506	1474	1451	1419	1396	1463	1408	58	433	100	1010	1	1	57997072	837	-12.77	1.12	12	0.00	-113.00	1288.00	2190	20240424	-34.11	1179	20240321	22.39	2190	-34.11	20240424	1179	22.39	20240321	2190	-34.11	20240424	1179	22.39	20240321	0.56	N	256630	100	57 억		200818	N	N	0	N	00	N
22	20240626	121046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	-1	5	-0.07	3228696	2237	10.78	1470	1470	1431	1877	1011	1444	1443.32	0.35	0	-424	1506	1474	1451	1419	1396	1463	1408	58	433	100	1010	1	1	57997072	837	-12.77	1.12	12	0.00	-113.00	1288.00	2190	20240424	-34.11	1179	20240321	22.39	2190	-34.11	20240424	1179	22.39	20240321	2190	-34.11	20240424	1179	22.39	20240321	0.56	N	256630	100	57 억		200818	N	N	0	N	00	N
23	20240626	111048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	10	2	0.69	1976201	1365	6.58	1470	1470	1431	1877	1011	1444	1447.77	0.35	0	-599	1506	1474	1451	1419	1396	1463	1408	58	433	100	1010	1	1	57997072	843	-12.87	1.13	12	0.00	-113.00	1288.00	2190	20240424	-33.61	1179	20240321	23.32	2190	-33.61	20240424	1179	23.32	20240321	2190	-33.61	20240424	1179	23.32	20240321	0.56	N	256630	100	57 억		200818	N	N	0	N	00	N
24	20240626	101045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	11	2	0.76	438708	300	1.45	1470	1470	1454	1877	1011	1444	1462.36	0.35	0	-83	1506	1474	1451	1419	1396	1463	1408	58	433	100	1010	1	1	57997072	844	-12.88	1.13	12	0.00	-113.00	1288.00	2190	20240424	-33.56	1179	20240321	23.41	2190	-33.56	20240424	1179	23.41	20240321	2190	-33.56	20240424	1179	23.41	20240321	0.56	N	256630	100	57 억		200818	N	N	0	N	00	N
25	20240626	091048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	24	2	1.66	226250	154	0.74	1470	1470	1468	1877	1011	1444	1469.16	0.35	0	-55	1506	1474	1451	1419	1396	1463	1408	58	433	100	1010	1	1	57997072	851	-12.99	1.14	12	0.00	-113.00	1288.00	2190	20240424	-32.97	1179	20240321	24.51	2190	-32.97	20240424	1179	24.51	20240321	2190	-32.97	20240424	1179	24.51	20240321	0.56	N	256630	100	57 억		200818	N	N	0	N	00	N
26	20240625	161044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	3	2	0.21	29961133	20748	108.54	1483	1483	1428	1873	1009	1441	1444.05	0.35	0	-2498	1457	1449	1437	1429	1417	1453	1433	58	432	100	1000	1	1	57997072	837	-12.78	1.12	12	0.04	-113.00	1288.00	2190	20240424	-34.06	1179	20240321	22.48	2190	-34.06	20240424	1179	22.48	20240321	2190	-34.06	20240424	1179	22.48	20240321	0.57	N	256630	100	57 억		203316	N	N	0	N	00	N
27	20240625	151042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	3	2	0.21	26674879	18464	96.59	1483	1483	1428	1873	1009	1441	1444.70	0.35	0	-2453	1457	1449	1437	1429	1417	1453	1433	58	432	100	1000	1	1	57997072	837	-12.78	1.12	12	0.03	-113.00	1288.00	2190	20240424	-34.06	1179	20240321	22.48	2190	-34.06	20240424	1179	22.48	20240321	2190	-34.06	20240424	1179	22.48	20240321	0.57	N	256630	100	57 억		203316	N	N	0	N	00	N
28	20240625	141046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	4	2	0.28	14121024	9748	51.00	1483	1483	1428	1873	1009	1441	1448.61	0.35	0	-62	1457	1449	1437	1429	1417	1453	1433	58	432	100	1000	1	1	57997072	838	-12.79	1.12	12	0.02	-113.00	1288.00	2190	20240424	-34.02	1179	20240321	22.56	2190	-34.02	20240424	1179	22.56	20240321	2190	-34.02	20240424	1179	22.56	20240321	0.57	N	256630	100	57 억		203316	N	N	0	N	00	N
29	20240625	131046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	5	2	0.35	14099349	9733	50.92	1483	1483	1428	1873	1009	1441	1448.61	0.35	0	-62	1457	1449	1437	1429	1417	1453	1433	58	432	100	1000	1	1	57997072	839	-12.80	1.12	12	0.02	-113.00	1288.00	2190	20240424	-33.97	1179	20240321	22.65	2190	-33.97	20240424	1179	22.65	20240321	2190	-33.97	20240424	1179	22.65	20240321	0.57	N	256630	100	57 억		203316	N	N	0	N	00	N
30	20240625	121049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	5	2	0.35	14099349	9733	50.92	1483	1483	1428	1873	1009	1441	1448.61	0.35	0	-62	1457	1449	1437	1429	1417	1453	1433	58	432	100	1000	1	1	57997072	839	-12.80	1.12	12	0.02	-113.00	1288.00	2190	20240424	-33.97	1179	20240321	22.65	2190	-33.97	20240424	1179	22.65	20240321	2190	-33.97	20240424	1179	22.65	20240321	0.57	N	256630	100	57 억		203316	N	N	0	N	00	N
31	20240625	111047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	3	2	0.21	13378128	9233	48.30	1483	1483	1428	1873	1009	1441	1448.95	0.35	0	-284	1457	1449	1437	1429	1417	1453	1433	58	432	100	1000	1	1	57997072	837	-12.78	1.12	12	0.02	-113.00	1288.00	2190	20240424	-34.06	1179	20240321	22.48	2190	-34.06	20240424	1179	22.48	20240321	2190	-34.06	20240424	1179	22.48	20240321	0.57	N	256630	100	57 억		203316	N	N	0	N	00	N
32	20240625	101045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1449	8	2	0.56	9285575	6405	33.51	1483	1483	1428	1873	1009	1441	1449.74	0.35	0	-464	1457	1449	1437	1429	1417	1453	1433	58	432	100	1000	1	1	57997072	840	-12.82	1.12	12	0.01	-113.00	1288.00	2190	20240424	-33.84	1179	20240321	22.90	2190	-33.84	20240424	1179	22.90	20240321	2190	-33.84	20240424	1179	22.90	20240321	0.57	N	256630	100	57 억		203316	N	N	0	N	00	N
33	20240625	091045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	9	2	0.62	260571	176	0.92	1483	1483	1450	1873	1009	1441	1480.52	0.35	0	-12	1457	1449	1437	1429	1417	1453	1433	58	432	100	1000	1	1	57997072	841	-12.83	1.13	12	0.00	-113.00	1288.00	2190	20240424	-33.79	1179	20240321	22.99	2190	-33.79	20240424	1179	22.99	20240321	2190	-33.79	20240424	1179	22.99	20240321	0.57	N	256630	100	57 억		203316	N	N	0	N	00	N
34	20240624	161045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1441	16	2	1.12	27410538	19115	32.08	1435	1445	1425	1852	998	1425	1433.98	0.35	0	545	1541	1483	1441	1383	1341	1462	1362	58	427	100	990	1	1	57997072	836	-12.75	1.12	12	0.03	-113.00	1288.00	2190	20240424	-34.20	1179	20240321	22.22	2190	-34.20	20240424	1179	22.22	20240321	2190	-34.20	20240424	1179	22.22	20240321	0.58	N	256630	100	57 억		202703	N	N	0	N	00	N
35	20240624	151041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	14	2	0.98	26266534	18318	30.74	1435	1445	1425	1852	998	1425	1433.92	0.35	0	530	1541	1483	1441	1383	1341	1462	1362	58	427	100	990	1	1	57997072	835	-12.73	1.12	12	0.03	-113.00	1288.00	2190	20240424	-34.29	1179	20240321	22.05	2190	-34.29	20240424	1179	22.05	20240321	2190	-34.29	20240424	1179	22.05	20240321	0.58	N	256630	100	57 억		202703	N	N	0	N	00	N
36	20240624	141042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	14	2	0.98	25578438	17840	29.94	1435	1445	1425	1852	998	1425	1433.77	0.35	0	366	1541	1483	1441	1383	1341	1462	1362	58	427	100	990	1	1	57997072	835	-12.73	1.12	12	0.03	-113.00	1288.00	2190	20240424	-34.29	1179	20240321	22.05	2190	-34.29	20240424	1179	22.05	20240321	2190	-34.29	20240424	1179	22.05	20240321	0.58	N	256630	100	57 억		202703	N	N	0	N	00	N
37	20240624	131040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	9	2	0.63	25430536	17737	29.77	1435	1445	1425	1852	998	1425	1433.76	0.35	0	373	1541	1483	1441	1383	1341	1462	1362	58	427	100	990	1	1	57997072	832	-12.69	1.11	12	0.03	-113.00	1288.00	2190	20240424	-34.52	1179	20240321	21.63	2190	-34.52	20240424	1179	21.63	20240321	2190	-34.52	20240424	1179	21.63	20240321	0.58	N	256630	100	57 억		202703	N	N	0	N	00	N
38	20240624	121042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	10	2	0.70	21189204	14783	24.81	1435	1445	1425	1852	998	1425	1433.35	0.35	0	-62	1541	1483	1441	1383	1341	1462	1362	58	427	100	990	1	1	57997072	832	-12.70	1.11	12	0.03	-113.00	1288.00	2190	20240424	-34.47	1179	20240321	21.71	2190	-34.47	20240424	1179	21.71	20240321	2190	-34.47	20240424	1179	21.71	20240321	0.58	N	256630	100	57 억		202703	N	N	0	N	00	N
39	20240624	111044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	14	2	0.98	17299186	12072	20.26	1435	1445	1425	1852	998	1425	1433.00	0.35	0	-63	1541	1483	1441	1383	1341	1462	1362	58	427	100	990	1	1	57997072	835	-12.73	1.12	12	0.02	-113.00	1288.00	2190	20240424	-34.29	1179	20240321	22.05	2190	-34.29	20240424	1179	22.05	20240321	2190	-34.29	20240424	1179	22.05	20240321	0.58	N	256630	100	57 억		202703	N	N	0	N	00	N
40	20240624	101042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	13	2	0.91	7549190	5248	8.81	1435	1445	1428	1852	998	1425	1438.49	0.35	0	-305	1541	1483	1441	1383	1341	1462	1362	58	427	100	990	1	1	57997072	834	-12.73	1.12	12	0.01	-113.00	1288.00	2190	20240424	-34.34	1179	20240321	21.97	2190	-34.34	20240424	1179	21.97	20240321	2190	-34.34	20240424	1179	21.97	20240321	0.58	N	256630	100	57 억		202703	N	N	0	N	00	N
41	20240624	091042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1441	16	2	1.12	153571	107	0.18	1435	1445	1428	1852	998	1425	1435.24	0.35	0	-84	1541	1483	1441	1383	1341	1462	1362	58	427	100	990	1	1	57997072	836	-12.75	1.12	12	0.00	-113.00	1288.00	2190	20240424	-34.20	1179	20240321	22.22	2190	-34.20	20240424	1179	22.22	20240321	2190	-34.20	20240424	1179	22.22	20240321	0.58	N	256630	100	57 억		202703	N	N	0	N	00	N
42	20240621	161007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-74	5	-4.94	84593416	59577	100.90	1499	1499	1399	1948	1050	1499	1419.90	0.34	0	5142	1575	1536	1510	1471	1445	1524	1459	58	449	100	1040	1	1	57997072	826	-12.61	1.11	12	0.10	-113.00	1288.00	2190	20240424	-34.93	1179	20240321	20.87	2190	-34.93	20240424	1179	20.87	20240321	2190	-34.93	20240424	1179	20.87	20240321	0.57	N	256630	100	57 억		194518	N	N	0	N	00	N
43	20240621	151008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1424	-75	5	-5.00	79365853	55894	94.66	1499	1499	1399	1948	1050	1499	1419.94	0.34	0	5788	1575	1536	1510	1471	1445	1524	1459	58	449	100	1040	1	1	57997072	826	-12.60	1.11	12	0.10	-113.00	1288.00	2190	20240424	-34.98	1179	20240321	20.78	2190	-34.98	20240424	1179	20.78	20240321	2190	-34.98	20240424	1179	20.78	20240321	0.57	N	256630	100	57 억		194518	N	N	0	N	00	N
44	20240621	141006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-89	5	-5.94	74356942	52348	88.66	1499	1499	1399	1948	1050	1499	1420.44	0.34	0	5022	1575	1536	1510	1471	1445	1524	1459	58	449	100	1040	1	1	57997072	818	-12.48	1.09	12	0.09	-113.00	1288.00	2190	20240424	-35.62	1179	20240321	19.59	2190	-35.62	20240424	1179	19.59	20240321	2190	-35.62	20240424	1179	19.59	20240321	0.57	N	256630	100	57 억		194518	N	N	0	N	00	N
45	20240621	131008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	-87	5	-5.80	69635619	48994	82.98	1499	1499	1399	1948	1050	1499	1421.31	0.34	0	5950	1575	1536	1510	1471	1445	1524	1459	58	449	100	1040	1	1	57997072	819	-12.50	1.10	12	0.08	-113.00	1288.00	2190	20240424	-35.53	1179	20240321	19.76	2190	-35.53	20240424	1179	19.76	20240321	2190	-35.53	20240424	1179	19.76	20240321	0.57	N	256630	100	57 억		194518	N	N	0	N	00	N
46	20240621	121010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	-91	5	-6.07	67685127	47606	80.63	1499	1499	1399	1948	1050	1499	1421.78	0.34	0	6190	1575	1536	1510	1471	1445	1524	1459	58	449	100	1040	1	1	57997072	817	-12.46	1.09	12	0.08	-113.00	1288.00	2190	20240424	-35.71	1179	20240321	19.42	2190	-35.71	20240424	1179	19.42	20240321	2190	-35.71	20240424	1179	19.42	20240321	0.57	N	256630	100	57 억		194518	N	N	0	N	00	N
47	20240621	111007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	-64	5	-4.27	22136604	15254	25.83	1499	1499	1410	1948	1050	1499	1451.20	0.34	0	-1746	1575	1536	1510	1471	1445	1524	1459	58	449	100	1040	1	1	57997072	832	-12.70	1.11	12	0.03	-113.00	1288.00	2190	20240424	-34.47	1179	20240321	21.71	2190	-34.47	20240424	1179	21.71	20240321	2190	-34.47	20240424	1179	21.71	20240321	0.57	N	256630	100	57 억		194518	N	N	0	N	00	N
48	20240621	101004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-59	5	-3.94	14022298	9626	16.30	1499	1499	1410	1948	1050	1499	1456.71	0.34	0	-1207	1575	1536	1510	1471	1445	1524	1459	58	449	100	1040	1	1	57997072	835	-12.74	1.12	12	0.02	-113.00	1288.00	2190	20240424	-34.25	1179	20240321	22.14	2190	-34.25	20240424	1179	22.14	20240321	2190	-34.25	20240424	1179	22.14	20240321	0.57	N	256630	100	57 억		194518	N	N	0	N	00	N
49	20240621	091010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	-38	5	-2.54	5423933	3677	6.23	1499	1499	1461	1948	1050	1499	1475.10	0.34	0	-242	1575	1536	1510	1471	1445	1524	1459	58	449	100	1040	1	1	57997072	847	-12.93	1.13	12	0.01	-113.00	1288.00	2190	20240424	-33.29	1179	20240321	23.92	2190	-33.29	20240424	1179	23.92	20240321	2190	-33.29	20240424	1179	23.92	20240321	0.57	N	256630	100	57 억		194518	N	N	0	N	00	N
50	20240620	161002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	-50	5	-3.23	87804243	58759	167.72	1549	1549	1484	2010	1085	1549	1494.31	0.31	0	8208	1597	1573	1550	1526	1503	1561	1514	58	461	100	1080	1	1	57997072	869	-13.27	1.16	12	0.10	-113.00	1288.00	2190	20240424	-31.55	1179	20240321	27.14	2190	-31.55	20240424	1179	27.14	20240321	2190	-31.55	20240424	1179	27.14	20240321	0.58	N	256630	100	57 억		182123	N	N	0	N	00	N
51	20240620	151004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	-54	5	-3.49	84330509	56437	161.09	1549	1549	1485	2010	1085	1549	1494.24	0.31	0	8784	1597	1573	1550	1526	1503	1561	1514	58	461	100	1080	1	1	57997072	867	-13.23	1.16	12	0.10	-113.00	1288.00	2190	20240424	-31.74	1179	20240321	26.80	2190	-31.74	20240424	1179	26.80	20240321	2190	-31.74	20240424	1179	26.80	20240321	0.58	N	256630	100	57 억		182123	N	N	0	N	00	N
52	20240620	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1489	-60	5	-3.87	50611102	33798	96.47	1549	1549	1485	2010	1085	1549	1497.46	0.31	0	1364	1597	1573	1550	1526	1503	1561	1514	58	461	100	1080	1	1	57997072	864	-13.18	1.16	12	0.06	-113.00	1288.00	2190	20240424	-32.01	1179	20240321	26.29	2190	-32.01	20240424	1179	26.29	20240321	2190	-32.01	20240424	1179	26.29	20240321	0.58	N	256630	100	57 억		182123	N	N	0	N	00	N
53	20240620	131004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1488	-61	5	-3.94	49504881	33055	94.35	1549	1549	1485	2010	1085	1549	1497.65	0.31	0	1724	1597	1573	1550	1526	1503	1561	1514	58	461	100	1080	1	1	57997072	863	-13.17	1.16	12	0.06	-113.00	1288.00	2190	20240424	-32.05	1179	20240321	26.21	2190	-32.05	20240424	1179	26.21	20240321	2190	-32.05	20240424	1179	26.21	20240321	0.58	N	256630	100	57 억		182123	N	N	0	N	00	N
54	20240620	121002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	-58	5	-3.74	42735781	28509	81.38	1549	1549	1491	2010	1085	1549	1499.03	0.31	0	1554	1597	1573	1550	1526	1503	1561	1514	58	461	100	1080	1	1	57997072	865	-13.19	1.16	12	0.05	-113.00	1288.00	2190	20240424	-31.92	1179	20240321	26.46	2190	-31.92	20240424	1179	26.46	20240321	2190	-31.92	20240424	1179	26.46	20240321	0.58	N	256630	100	57 억		182123	N	N	0	N	00	N
55	20240620	111004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	-50	5	-3.23	30258439	20165	57.56	1549	1549	1491	2010	1085	1549	1500.54	0.31	0	1688	1597	1573	1550	1526	1503	1561	1514	58	461	100	1080	1	1	57997072	869	-13.27	1.16	12	0.03	-113.00	1288.00	2190	20240424	-31.55	1179	20240321	27.14	2190	-31.55	20240424	1179	27.14	20240321	2190	-31.55	20240424	1179	27.14	20240321	0.58	N	256630	100	57 억		182123	N	N	0	N	00	N
56	20240620	101006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	-58	5	-3.74	22209865	14798	42.24	1549	1549	1491	2010	1085	1549	1500.87	0.31	0	1689	1597	1573	1550	1526	1503	1561	1514	58	461	100	1080	1	1	57997072	865	-13.19	1.16	12	0.03	-113.00	1288.00	2190	20240424	-31.92	1179	20240321	26.46	2190	-31.92	20240424	1179	26.46	20240321	2190	-31.92	20240424	1179	26.46	20240321	0.58	N	256630	100	57 억		182123	N	N	0	N	00	N
57	20240620	091008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	-40	5	-2.58	2514111	1651	4.71	1549	1549	1509	2010	1085	1549	1522.78	0.31	0	543	1597	1573	1550	1526	1503	1561	1514	58	461	100	1080	1	1	57997072	875	-13.35	1.17	12	0.00	-113.00	1288.00	2190	20240424	-31.10	1179	20240321	27.99	2190	-31.10	20240424	1179	27.99	20240321	2190	-31.10	20240424	1179	27.99	20240321	0.58	N	256630	100	57 억		182123	N	N	0	N	00	N
58	20240619	160959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-25	5	-1.59	53893942	35033	300.58	1574	1574	1527	2045	1102	1574	1538.38	0.33	0	-7806	1634	1603	1581	1550	1528	1593	1540	58	471	100	1100	1	1	57997072	898	-13.71	1.20	12	0.06	-113.00	1288.00	2190	20240424	-29.27	1179	20240321	31.38	2190	-29.27	20240424	1179	31.38	20240321	2190	-29.27	20240424	1179	31.38	20240321	0.58	N	256630	100	57 억		189800	N	N	0	N	00	N
59	20240619	150959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-35	5	-2.22	43381659	28205	242.00	1574	1574	1527	2045	1102	1574	1538.08	0.33	0	-7847	1634	1603	1581	1550	1528	1593	1540	58	471	100	1100	1	1	57997072	893	-13.62	1.19	12	0.05	-113.00	1288.00	2190	20240424	-29.73	1179	20240321	30.53	2190	-29.73	20240424	1179	30.53	20240321	2190	-29.73	20240424	1179	30.53	20240321	0.58	N	256630	100	57 억		189800	N	N	0	N	00	N
60	20240619	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	-47	5	-2.99	34631764	22513	193.16	1574	1574	1527	2045	1102	1574	1538.30	0.33	0	-5495	1634	1603	1581	1550	1528	1593	1540	58	471	100	1100	1	1	57997072	886	-13.51	1.19	12	0.04	-113.00	1288.00	2190	20240424	-30.27	1179	20240321	29.52	2190	-30.27	20240424	1179	29.52	20240321	2190	-30.27	20240424	1179	29.52	20240321	0.58	N	256630	100	57 억		189800	N	N	0	N	00	N
61	20240619	130954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-35	5	-2.22	32351663	21022	180.37	1574	1574	1529	2045	1102	1574	1538.94	0.33	0	-5365	1634	1603	1581	1550	1528	1593	1540	58	471	100	1100	1	1	57997072	893	-13.62	1.19	12	0.04	-113.00	1288.00	2190	20240424	-29.73	1179	20240321	30.53	2190	-29.73	20240424	1179	30.53	20240321	2190	-29.73	20240424	1179	30.53	20240321	0.58	N	256630	100	57 억		189800	N	N	0	N	00	N
62	20240619	120957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	-38	5	-2.41	31633588	20553	176.34	1574	1574	1529	2045	1102	1574	1539.12	0.33	0	-5365	1634	1603	1581	1550	1528	1593	1540	58	471	100	1100	1	1	57997072	891	-13.59	1.19	12	0.04	-113.00	1288.00	2190	20240424	-29.86	1179	20240321	30.28	2190	-29.86	20240424	1179	30.28	20240321	2190	-29.86	20240424	1179	30.28	20240321	0.58	N	256630	100	57 억		189800	N	N	0	N	00	N
63	20240619	111000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-37	5	-2.35	29160392	18939	162.50	1574	1574	1529	2045	1102	1574	1539.70	0.33	0	-3783	1634	1603	1581	1550	1528	1593	1540	58	471	100	1100	1	1	57997072	891	-13.60	1.19	12	0.03	-113.00	1288.00	2190	20240424	-29.82	1179	20240321	30.36	2190	-29.82	20240424	1179	30.36	20240321	2190	-29.82	20240424	1179	30.36	20240321	0.58	N	256630	100	57 억		189800	N	N	0	N	00	N
64	20240619	101003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-35	5	-2.22	16990054	10993	94.32	1574	1574	1539	2045	1102	1574	1545.53	0.33	0	-2331	1634	1603	1581	1550	1528	1593	1540	58	471	100	1100	1	1	57997072	893	-13.62	1.19	12	0.02	-113.00	1288.00	2190	20240424	-29.73	1179	20240321	30.53	2190	-29.73	20240424	1179	30.53	20240321	2190	-29.73	20240424	1179	30.53	20240321	0.58	N	256630	100	57 억		189800	N	N	0	N	00	N
65	20240619	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	0	3	0.00	103846	66	0.57	1574	1574	1570	2045	1102	1574	1573.42	0.33	0	-14	1634	1603	1581	1550	1528	1593	1540	58	471	100	1100	1	1	57997072	913	-13.93	1.22	12	0.00	-113.00	1288.00	2190	20240424	-28.13	1179	20240321	33.50	2190	-28.13	20240424	1179	33.50	20240321	2190	-28.13	20240424	1179	33.50	20240321	0.58	N	256630	100	57 억		189800	N	N	0	N	00	N
66	20240618	160955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	-18	5	-1.13	18281678	11614	77.88	1594	1612	1559	2065	1115	1592	1574.11	0.33	0	-2067	1651	1621	1596	1566	1541	1609	1554	58	473	100	1110	1	1	57997072	913	-13.93	1.22	12	0.02	-113.00	1288.00	2190	20240424	-28.13	1179	20240321	33.50	2190	-28.13	20240424	1179	33.50	20240321	2190	-28.13	20240424	1179	33.50	20240321	0.83	N	256630	100	57 억		191856	N	N	0	N	00	N
67	20240618	150953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	-13	5	-0.82	12418312	7882	52.85	1594	1612	1559	2065	1115	1592	1575.53	0.33	0	-1706	1651	1621	1596	1566	1541	1609	1554	58	473	100	1110	1	1	57997072	916	-13.97	1.23	12	0.01	-113.00	1288.00	2190	20240424	-27.90	1179	20240321	33.93	2190	-27.90	20240424	1179	33.93	20240321	2190	-27.90	20240424	1179	33.93	20240321	0.83	N	256630	100	57 억		191856	N	N	0	N	00	N
68	20240618	140957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1569	-23	5	-1.44	10273826	6512	43.67	1594	1612	1569	2065	1115	1592	1577.67	0.33	0	-1394	1651	1621	1596	1566	1541	1609	1554	58	473	100	1110	1	1	57997072	910	-13.88	1.22	12	0.01	-113.00	1288.00	2190	20240424	-28.36	1179	20240321	33.08	2190	-28.36	20240424	1179	33.08	20240321	2190	-28.36	20240424	1179	33.08	20240321	0.83	N	256630	100	57 억		191856	N	N	0	N	00	N
69	20240618	130958	57	100.00	KOSDAQ		금속	N	N	N	N		N	1576	-16	5	-1.01	6997483	4428	29.69	1594	1612	1576	2065	1115	1592	1580.28	0.33	0	-1058	1651	1621	1596	1566	1541	1609	1554	58	473	100	1110	1	1	57997072	914	-13.95	1.22	12	0.01	-113.00	1288.00	2190	20240424	-28.04	1179	20240321	33.67	2190	-28.04	20240424	1179	33.67	20240321	2190	-28.04	20240424	1179	33.67	20240321	0.83	N	256630	100	57 억		191856	N	N	0	N	00	N
70	20240618	120955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	-7	5	-0.44	4453955	2816	18.88	1594	1612	1578	2065	1115	1592	1581.66	0.33	0	-675	1651	1621	1596	1566	1541	1609	1554	58	473	100	1110	1	1	57997072	919	-14.03	1.23	12	0.00	-113.00	1288.00	2190	20240424	-27.63	1179	20240321	34.44	2190	-27.63	20240424	1179	34.44	20240321	2190	-27.63	20240424	1179	34.44	20240321	0.83	N	256630	100	57 억		191856	N	N	0	N	00	N
71	20240618	110955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	-13	5	-0.82	3225929	2038	13.67	1594	1612	1579	2065	1115	1592	1582.89	0.33	0	-488	1651	1621	1596	1566	1541	1609	1554	58	473	100	1110	1	1	57997072	916	-13.97	1.23	12	0.00	-113.00	1288.00	2190	20240424	-27.90	1179	20240321	33.93	2190	-27.90	20240424	1179	33.93	20240321	2190	-27.90	20240424	1179	33.93	20240321	0.83	N	256630	100	57 억		191856	N	N	0	N	00	N
72	20240618	100953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	-7	5	-0.44	1306115	823	5.52	1594	1612	1583	2065	1115	1592	1587.01	0.33	0	-49	1651	1621	1596	1566	1541	1609	1554	58	473	100	1110	1	1	57997072	919	-14.03	1.23	12	0.00	-113.00	1288.00	2190	20240424	-27.63	1179	20240321	34.44	2190	-27.63	20240424	1179	34.44	20240321	2190	-27.63	20240424	1179	34.44	20240321	0.83	N	256630	100	57 억		191856	N	N	0	N	00	N
73	20240618	091003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	0	3	0.00	117958	74	0.50	1594	1612	1592	2065	1115	1592	1594.05	0.33	0	-27	1651	1621	1596	1566	1541	1609	1554	58	473	100	1110	1	1	57997072	923	-14.09	1.24	12	0.00	-113.00	1288.00	2190	20240424	-27.31	1179	20240321	35.03	2190	-27.31	20240424	1179	35.03	20240321	2190	-27.31	20240424	1179	35.03	20240321	0.83	N	256630	100	57 억		191856	N	N	0	N	00	N
74	20240617	160947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-33	5	-2.03	23612983	14898	6.76	1625	1626	1571	2110	1138	1625	1584.98	0.34	0	-4431	1766	1695	1600	1529	1434	1648	1482	58	485	100	1130	1	1	57997072	923	-14.09	1.24	12	0.03	-113.00	1288.00	2190	20240424	-27.31	1179	20240321	35.03	2190	-27.31	20240424	1179	35.03	20240321	2190	-27.31	20240424	1179	35.03	20240321	0.85	N	256630	100	57 억		196257	N	N	0	N	00	N
75	20240617	150954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	-51	5	-3.14	16089923	10122	4.59	1625	1626	1572	2110	1138	1625	1589.60	0.34	0	-4168	1766	1695	1600	1529	1434	1648	1482	58	485	100	1130	1	1	57997072	913	-13.93	1.22	12	0.02	-113.00	1288.00	2190	20240424	-28.13	1179	20240321	33.50	2190	-28.13	20240424	1179	33.50	20240321	2190	-28.13	20240424	1179	33.50	20240321	0.85	N	256630	100	57 억		196257	N	N	0	N	00	N
76	20240617	140945	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	-51	5	-3.14	15023680	9444	4.28	1625	1626	1572	2110	1138	1625	1590.82	0.34	0	-3657	1766	1695	1600	1529	1434	1648	1482	58	485	100	1130	1	1	57997072	913	-13.93	1.22	12	0.02	-113.00	1288.00	2190	20240424	-28.13	1179	20240321	33.50	2190	-28.13	20240424	1179	33.50	20240321	2190	-28.13	20240424	1179	33.50	20240321	0.85	N	256630	100	57 억		196257	N	N	0	N	00	N
77	20240617	130944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	-53	5	-3.26	14270615	8965	4.07	1625	1626	1572	2110	1138	1625	1591.81	0.34	0	-3378	1766	1695	1600	1529	1434	1648	1482	58	485	100	1130	1	1	57997072	912	-13.91	1.22	12	0.02	-113.00	1288.00	2190	20240424	-28.22	1179	20240321	33.33	2190	-28.22	20240424	1179	33.33	20240321	2190	-28.22	20240424	1179	33.33	20240321	0.85	N	256630	100	57 억		196257	N	N	0	N	00	N
78	20240617	120945	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-33	5	-2.03	11883504	7452	3.38	1625	1626	1577	2110	1138	1625	1594.67	0.34	0	-2142	1766	1695	1600	1529	1434	1648	1482	58	485	100	1130	1	1	57997072	923	-14.09	1.24	12	0.01	-113.00	1288.00	2190	20240424	-27.31	1179	20240321	35.03	2190	-27.31	20240424	1179	35.03	20240321	2190	-27.31	20240424	1179	35.03	20240321	0.85	N	256630	100	57 억		196257	N	N	0	N	00	N
79	20240617	110937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	-47	5	-2.89	11234712	7044	3.19	1625	1626	1577	2110	1138	1625	1594.93	0.34	0	-2077	1766	1695	1600	1529	1434	1648	1482	58	485	100	1130	1	1	57997072	915	-13.96	1.23	12	0.01	-113.00	1288.00	2190	20240424	-27.95	1179	20240321	33.84	2190	-27.95	20240424	1179	33.84	20240321	2190	-27.95	20240424	1179	33.84	20240321	0.85	N	256630	100	57 억		196257	N	N	0	N	00	N
80	20240617	100938	57	100.00	KOSDAQ		금속	N	N	N	N		N	1601	-24	5	-1.48	6204489	3873	1.76	1625	1626	1588	2110	1138	1625	1601.99	0.34	0	-305	1766	1695	1600	1529	1434	1648	1482	58	485	100	1130	1	1	57997072	929	-14.17	1.24	12	0.01	-113.00	1288.00	2190	20240424	-26.89	1179	20240321	35.79	2190	-26.89	20240424	1179	35.79	20240321	2190	-26.89	20240424	1179	35.79	20240321	0.85	N	256630	100	57 억		196257	N	N	0	N	00	N
81	20240617	090942	57	100.00	KOSDAQ		금속	N	N	N	N		N	1626	1	2	0.06	1174689	723	0.33	1625	1626	1616	2110	1138	1625	1624.74	0.34	0	-58	1766	1695	1600	1529	1434	1648	1482	58	485	100	1130	1	1	57997072	943	-14.39	1.26	12	0.00	-113.00	1288.00	2190	20240424	-25.75	1179	20240321	37.91	2190	-25.75	20240424	1179	37.91	20240321	2190	-25.75	20240424	1179	37.91	20240321	0.85	N	256630	100	57 억		196257	N	N	0	N	00	N
82	20240614	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1625	-46	5	-2.75	345805618	220479	536.80	1671	1671	1505	2170	1170	1671	1568.18	0.35	0	-4012	1743	1706	1683	1646	1623	1695	1635	58	499	100	1160	1	1	57997072	942	-14.38	1.26	12	0.38	-113.00	1288.00	2190	20240424	-25.80	1179	20240321	37.83	2190	-25.80	20240424	1179	37.83	20240321	2190	-25.80	20240424	1179	37.83	20240321	0.85	N	256630	100	57 억		200402	N	N	0	N	00	N
83	20240614	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	-61	5	-3.65	326221506	208401	507.39	1671	1671	1505	2170	1170	1671	1565.35	0.35	0	-945	1743	1706	1683	1646	1623	1695	1635	58	499	100	1160	1	1	57997072	934	-14.25	1.25	12	0.36	-113.00	1288.00	2190	20240424	-26.48	1179	20240321	36.56	2190	-26.48	20240424	1179	36.56	20240321	2190	-26.48	20240424	1179	36.56	20240321	0.85	N	256630	100	57 억		200402	N	N	0	N	00	N
84	20240614	140819	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-116	5	-6.94	250285487	160124	389.85	1671	1671	1505	2170	1170	1671	1563.07	0.35	0	6553	1743	1706	1683	1646	1623	1695	1635	58	499	100	1160	1	1	57997072	902	-13.76	1.21	12	0.28	-113.00	1288.00	2190	20240424	-29.00	1179	20240321	31.89	2190	-29.00	20240424	1179	31.89	20240321	2190	-29.00	20240424	1179	31.89	20240321	0.85	N	256630	100	57 억		200402	N	N	0	N	00	N
85	20240614	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	-96	5	-5.75	207846040	133115	324.09	1671	1671	1505	2170	1170	1671	1561.40	0.35	0	12388	1743	1706	1683	1646	1623	1695	1635	58	499	100	1160	1	1	57997072	913	-13.94	1.22	12	0.23	-113.00	1288.00	2190	20240424	-28.08	1179	20240321	33.59	2190	-28.08	20240424	1179	33.59	20240321	2190	-28.08	20240424	1179	33.59	20240321	0.85	N	256630	100	57 억		200402	N	N	0	N	00	N
86	20240614	120824	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	-118	5	-7.06	179666790	115194	280.46	1671	1671	1505	2170	1170	1671	1559.69	0.35	0	11839	1743	1706	1683	1646	1623	1695	1635	58	499	100	1160	1	1	57997072	901	-13.74	1.21	12	0.20	-113.00	1288.00	2190	20240424	-29.09	1179	20240321	31.72	2190	-29.09	20240424	1179	31.72	20240321	2190	-29.09	20240424	1179	31.72	20240321	0.85	N	256630	100	57 억		200402	N	N	0	N	00	N
87	20240614	110928	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	-90	5	-5.39	84202409	52990	129.01	1671	1671	1525	2170	1170	1671	1589.02	0.35	0	6137	1743	1706	1683	1646	1623	1695	1635	58	499	100	1160	1	1	57997072	917	-13.99	1.23	12	0.09	-113.00	1288.00	2190	20240424	-27.81	1179	20240321	34.10	2190	-27.81	20240424	1179	34.10	20240321	2190	-27.81	20240424	1179	34.10	20240321	0.85	N	256630	100	57 억		200402	N	N	0	N	00	N
88	20240614	100926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1655	-16	5	-0.96	8177547	4918	11.97	1671	1671	1655	2170	1170	1671	1662.78	0.35	0	-3647	1743	1706	1683	1646	1623	1695	1635	58	499	100	1160	1	1	57997072	960	-14.65	1.28	12	0.01	-113.00	1288.00	2190	20240424	-24.43	1179	20240321	40.37	2190	-24.43	20240424	1179	40.37	20240321	2190	-24.43	20240424	1179	40.37	20240321	0.85	N	256630	100	57 억		200402	N	N	0	N	00	N
89	20240614	090932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1671	0	3	0.00	21723	13	0.03	1671	1671	1671	2170	1170	1671	1671.00	0.35	0	-13	1743	1706	1683	1646	1623	1695	1635	58	499	100	1160	1	1	57997072	969	-14.79	1.30	12	0.00	-113.00	1288.00	2190	20240424	-23.70	1179	20240321	41.73	2190	-23.70	20240424	1179	41.73	20240321	2190	-23.70	20240424	1179	41.73	20240321	0.85	N	256630	100	57 억		200402	N	N	0	N	00	N
90	20240613	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1671	-49	5	-2.85	68899668	41073	66.14	1720	1720	1660	2235	1204	1720	1677.49	0.36	0	-6717	1816	1768	1709	1661	1602	1738	1631	58	515	100	1200	1	1	57997072	969	-14.79	1.30	12	0.07	-113.00	1288.00	2190	20240424	-23.70	1179	20240321	41.73	2190	-23.70	20240424	1179	41.73	20240321	2190	-23.70	20240424	1179	41.73	20240321	0.85	N	256630	100	57 억		207122	N	N	0	N	00	N
91	20240613	150934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	-50	5	-2.91	61528052	36633	58.99	1720	1720	1660	2235	1204	1720	1679.58	0.36	0	-6738	1816	1768	1709	1661	1602	1738	1631	58	515	100	1200	1	1	57997072	969	-14.78	1.30	12	0.06	-113.00	1288.00	2190	20240424	-23.74	1179	20240321	41.65	2190	-23.74	20240424	1179	41.65	20240321	2190	-23.74	20240424	1179	41.65	20240321	0.85	N	256630	100	57 억		207122	N	N	0	N	00	N
92	20240613	140923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	-50	5	-2.91	57040432	33938	54.65	1720	1720	1664	2235	1204	1720	1680.72	0.36	0	-6574	1816	1768	1709	1661	1602	1738	1631	58	515	100	1200	1	1	57997072	969	-14.78	1.30	12	0.06	-113.00	1288.00	2190	20240424	-23.74	1179	20240321	41.65	2190	-23.74	20240424	1179	41.65	20240321	2190	-23.74	20240424	1179	41.65	20240321	0.85	N	256630	100	57 억		207122	N	N	0	N	00	N
93	20240613	130922	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	-50	5	-2.91	46255160	27463	44.22	1720	1720	1664	2235	1204	1720	1684.27	0.36	0	-4212	1816	1768	1709	1661	1602	1738	1631	58	515	100	1200	1	1	57997072	969	-14.78	1.30	12	0.05	-113.00	1288.00	2190	20240424	-23.74	1179	20240321	41.65	2190	-23.74	20240424	1179	41.65	20240321	2190	-23.74	20240424	1179	41.65	20240321	0.85	N	256630	100	57 억		207122	N	N	0	N	00	N
94	20240613	120925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1671	-49	5	-2.85	45076578	26757	43.09	1720	1720	1664	2235	1204	1720	1684.66	0.36	0	-3923	1816	1768	1709	1661	1602	1738	1631	58	515	100	1200	1	1	57997072	969	-14.79	1.30	12	0.05	-113.00	1288.00	2190	20240424	-23.70	1179	20240321	41.73	2190	-23.70	20240424	1179	41.73	20240321	2190	-23.70	20240424	1179	41.73	20240321	0.85	N	256630	100	57 억		207122	N	N	0	N	00	N
95	20240613	110918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1685	-35	5	-2.03	30004827	17723	28.54	1720	1720	1664	2235	1204	1720	1692.99	0.36	0	-3267	1816	1768	1709	1661	1602	1738	1631	58	515	100	1200	1	1	57997072	977	-14.91	1.31	12	0.03	-113.00	1288.00	2190	20240424	-23.06	1179	20240321	42.92	2190	-23.06	20240424	1179	42.92	20240321	2190	-23.06	20240424	1179	42.92	20240321	0.85	N	256630	100	57 억		207122	N	N	0	N	00	N
96	20240613	100917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1708	-12	5	-0.70	12302795	7267	11.70	1720	1720	1690	2235	1204	1720	1692.97	0.36	0	576	1816	1768	1709	1661	1602	1738	1631	58	515	100	1200	1	1	57997072	991	-15.12	1.33	12	0.01	-113.00	1288.00	2190	20240424	-22.01	1179	20240321	44.87	2190	-22.01	20240424	1179	44.87	20240321	2190	-22.01	20240424	1179	44.87	20240321	0.85	N	256630	100	57 억		207122	N	N	0	N	00	N
97	20240613	090926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1719	-1	5	-0.06	41269	24	0.04	1720	1720	1719	2235	1204	1720	1719.54	0.36	0	0	1816	1768	1709	1661	1602	1738	1631	58	515	100	1200	1	1	57997072	997	-15.21	1.33	12	0.00	-113.00	1288.00	2190	20240424	-21.51	1179	20240321	45.80	2190	-21.51	20240424	1179	45.80	20240321	2190	-21.51	20240424	1179	45.80	20240321	0.85	N	256630	100	57 억		207122	N	N	0	N	00	N
98	20240612	160909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	-37	5	-2.11	105882984	62067	782.69	1742	1757	1650	2280	1230	1757	1705.95	0.35	0	7020	1771	1764	1750	1743	1729	1767	1746	58	523	100	1220	1	1	57997072	998	-15.22	1.34	12	0.11	-113.00	1288.00	2190	20240424	-21.46	1179	20240321	45.89	2190	-21.46	20240424	1179	45.89	20240321	2190	-21.46	20240424	1179	45.89	20240321	0.85	N	256630	100	57 억		200112	N	N	0	N	00	N
99	20240612	150921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1741	-16	5	-0.91	100126755	58731	740.62	1742	1757	1650	2280	1230	1757	1704.84	0.35	0	7800	1771	1764	1750	1743	1729	1767	1746	58	523	100	1220	1	1	57997072	1010	-15.41	1.35	12	0.10	-113.00	1288.00	2190	20240424	-20.50	1179	20240321	47.67	2190	-20.50	20240424	1179	47.67	20240321	2190	-20.50	20240424	1179	47.67	20240321	0.85	N	256630	100	57 억		200112	N	N	0	N	00	N
100	20240612	140914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	-27	5	-1.54	98972888	58064	732.21	1742	1757	1650	2280	1230	1757	1704.55	0.35	0	7871	1771	1764	1750	1743	1729	1767	1746	58	523	100	1220	1	1	57997072	1003	-15.31	1.34	12	0.10	-113.00	1288.00	2190	20240424	-21.00	1179	20240321	46.73	2190	-21.00	20240424	1179	46.73	20240321	2190	-21.00	20240424	1179	46.73	20240321	0.85	N	256630	100	57 억		200112	N	N	0	N	00	N
101	20240612	130916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1718	-39	5	-2.22	63266829	37395	471.56	1742	1757	1650	2280	1230	1757	1691.85	0.35	0	9453	1771	1764	1750	1743	1729	1767	1746	58	523	100	1220	1	1	57997072	996	-15.20	1.33	12	0.06	-113.00	1288.00	2190	20240424	-21.55	1179	20240321	45.72	2190	-21.55	20240424	1179	45.72	20240321	2190	-21.55	20240424	1179	45.72	20240321	0.85	N	256630	100	57 억		200112	N	N	0	N	00	N
102	20240612	120913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1704	-53	5	-3.02	38851558	23039	290.53	1742	1757	1650	2280	1230	1757	1686.34	0.35	0	11687	1771	1764	1750	1743	1729	1767	1746	58	523	100	1220	1	1	57997072	988	-15.08	1.32	12	0.04	-113.00	1288.00	2190	20240424	-22.19	1179	20240321	44.53	2190	-22.19	20240424	1179	44.53	20240321	2190	-22.19	20240424	1179	44.53	20240321	0.85	N	256630	100	57 억		200112	N	N	0	N	00	N
103	20240612	110913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1705	-52	5	-2.96	38552066	22863	288.31	1742	1757	1650	2280	1230	1757	1686.22	0.35	0	11747	1771	1764	1750	1743	1729	1767	1746	58	523	100	1220	1	1	57997072	989	-15.09	1.32	12	0.04	-113.00	1288.00	2190	20240424	-22.15	1179	20240321	44.61	2190	-22.15	20240424	1179	44.61	20240321	2190	-22.15	20240424	1179	44.61	20240321	0.85	N	256630	100	57 억		200112	N	N	0	N	00	N
104	20240612	100915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-7	5	-0.40	668161	383	4.83	1742	1757	1742	2280	1230	1757	1744.55	0.35	0	49	1771	1764	1750	1743	1729	1767	1746	58	523	100	1220	1	1	57997072	1015	-15.49	1.36	12	0.00	-113.00	1288.00	2190	20240424	-20.09	1179	20240321	48.43	2190	-20.09	20240424	1179	48.43	20240321	2190	-20.09	20240424	1179	48.43	20240321	0.85	N	256630	100	57 억		200112	N	N	0	N	00	N
105	20240612	090916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1757	0	3	0.00	5241	3	0.04	1742	1757	1742	2280	1230	1757	1747.00	0.35	0	0	1771	1764	1750	1743	1729	1767	1746	58	523	100	1220	1	1	57997072	1019	-15.55	1.36	12	0.00	-113.00	1288.00	2190	20240424	-19.77	1179	20240321	49.02	2190	-19.77	20240424	1179	49.02	20240321	2190	-19.77	20240424	1179	49.02	20240321	0.85	N	256630	100	57 억		200112	N	N	0	N	00	N
106	20240610	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1757	-13	5	-0.73	26376441	15020	128.28	1756	1770	1740	2300	1239	1770	1756.09	0.35	0	-846	1796	1782	1770	1756	1744	1777	1751	58	530	100	1230	1	1	57997072	1019	-15.55	1.36	12	0.03	-113.00	1288.00	2190	20240424	-19.77	1179	20240321	49.02	2190	-19.77	20240424	1179	49.02	20240321	2190	-19.77	20240424	1179	49.02	20240321	0.85	N	256630	100	57 억		202586	N	N	0	N	00	N
107	20240610	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	-30	5	-1.69	20023191	11403	97.39	1756	1770	1740	2300	1239	1770	1755.96	0.35	0	-739	1796	1782	1770	1756	1744	1777	1751	58	530	100	1230	1	1	57997072	1009	-15.40	1.35	12	0.02	-113.00	1288.00	2190	20240424	-20.55	1179	20240321	47.58	2190	-20.55	20240424	1179	47.58	20240321	2190	-20.55	20240424	1179	47.58	20240321	0.85	N	256630	100	57 억		202586	N	N	0	N	00	N
108	20240610	140911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-20	5	-1.13	18551672	10560	90.19	1756	1770	1740	2300	1239	1770	1756.79	0.35	0	-629	1796	1782	1770	1756	1744	1777	1751	58	530	100	1230	1	1	57997072	1015	-15.49	1.36	12	0.02	-113.00	1288.00	2190	20240424	-20.09	1179	20240321	48.43	2190	-20.09	20240424	1179	48.43	20240321	2190	-20.09	20240424	1179	48.43	20240321	0.85	N	256630	100	57 억		202586	N	N	0	N	00	N
109	20240610	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	-11	5	-0.62	17818070	10142	86.62	1756	1770	1740	2300	1239	1770	1756.86	0.35	0	-602	1796	1782	1770	1756	1744	1777	1751	58	530	100	1230	1	1	57997072	1020	-15.57	1.37	12	0.02	-113.00	1288.00	2190	20240424	-19.68	1179	20240321	49.19	2190	-19.68	20240424	1179	49.19	20240321	2190	-19.68	20240424	1179	49.19	20240321	0.85	N	256630	100	57 억		202586	N	N	0	N	00	N
110	20240610	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1763	-7	5	-0.40	13672521	7774	66.39	1756	1770	1740	2300	1239	1770	1758.75	0.35	0	-762	1796	1782	1770	1756	1744	1777	1751	58	530	100	1230	1	1	57997072	1022	-15.60	1.37	12	0.01	-113.00	1288.00	2190	20240424	-19.50	1179	20240321	49.53	2190	-19.50	20240424	1179	49.53	20240321	2190	-19.50	20240424	1179	49.53	20240321	0.85	N	256630	100	57 억		202586	N	N	0	N	00	N
111	20240610	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	-6	5	-0.34	7640724	4361	37.24	1756	1770	1740	2300	1239	1770	1752.06	0.35	0	-462	1796	1782	1770	1756	1744	1777	1751	58	530	100	1230	1	1	57997072	1023	-15.61	1.37	12	0.01	-113.00	1288.00	2190	20240424	-19.45	1179	20240321	49.62	2190	-19.45	20240424	1179	49.62	20240321	2190	-19.45	20240424	1179	49.62	20240321	0.85	N	256630	100	57 억		202586	N	N	0	N	00	N
112	20240610	100909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1745	-25	5	-1.41	4093124	2337	19.96	1756	1770	1744	2300	1239	1770	1751.44	0.35	0	-24	1796	1782	1770	1756	1744	1777	1751	58	530	100	1230	1	1	57997072	1012	-15.44	1.35	12	0.00	-113.00	1288.00	2190	20240424	-20.32	1179	20240321	48.01	2190	-20.32	20240424	1179	48.01	20240321	2190	-20.32	20240424	1179	48.01	20240321	0.85	N	256630	100	57 억		202586	N	N	0	N	00	N
113	20240610	090914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	-1	5	-0.06	73842	42	0.36	1756	1770	1755	2300	1239	1770	1758.14	0.35	0	-32	1796	1782	1770	1756	1744	1777	1751	58	530	100	1230	1	1	57997072	1026	-15.65	1.37	12	0.00	-113.00	1288.00	2190	20240424	-19.22	1179	20240321	50.04	2190	-19.22	20240424	1179	50.04	20240321	2190	-19.22	20240424	1179	50.04	20240321	0.85	N	256630	100	57 억		202586	N	N	0	N	00	N
114	20240607	160939	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-14	5	-0.78	20717338	11708	78.69	1784	1784	1758	2315	1249	1784	1769.50	0.36	0	-6309	1826	1804	1762	1740	1698	1816	1752	58	531	100	1240	1	1	57997072	1027	-15.66	1.37	12	0.02	-113.00	1288.00	2190	20240424	-19.18	1179	20240321	50.13	2190	-19.18	20240424	1179	50.13	20240321	2190	-19.18	20240424	1179	50.13	20240321	0.85	N	256630	100	57 억		208823	N	N	0	N	00	N
115	20240607	150946	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	-17	5	-0.95	15520376	8764	58.90	1784	1784	1766	2315	1249	1784	1770.92	0.36	0	-4525	1826	1804	1762	1740	1698	1816	1752	58	531	100	1240	1	1	57997072	1025	-15.64	1.37	12	0.02	-113.00	1288.00	2190	20240424	-19.32	1179	20240321	49.87	2190	-19.32	20240424	1179	49.87	20240321	2190	-19.32	20240424	1179	49.87	20240321	0.85	N	256630	100	57 억		208823	N	N	0	N	00	N
116	20240607	140940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	-16	5	-0.90	14442705	8154	54.80	1784	1784	1768	2315	1249	1784	1771.24	0.36	0	-3955	1826	1804	1762	1740	1698	1816	1752	58	531	100	1240	1	1	57997072	1025	-15.65	1.37	12	0.01	-113.00	1288.00	2190	20240424	-19.27	1179	20240321	49.96	2190	-19.27	20240424	1179	49.96	20240321	2190	-19.27	20240424	1179	49.96	20240321	0.85	N	256630	100	57 억		208823	N	N	0	N	00	N
117	20240607	130936	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-14	5	-0.78	13544360	7646	51.39	1784	1784	1768	2315	1249	1784	1771.43	0.36	0	-3955	1826	1804	1762	1740	1698	1816	1752	58	531	100	1240	1	1	57997072	1027	-15.66	1.37	12	0.01	-113.00	1288.00	2190	20240424	-19.18	1179	20240321	50.13	2190	-19.18	20240424	1179	50.13	20240321	2190	-19.18	20240424	1179	50.13	20240321	0.85	N	256630	100	57 억		208823	N	N	0	N	00	N
118	20240607	120940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-14	5	-0.78	12248777	6914	46.47	1784	1784	1768	2315	1249	1784	1771.59	0.36	0	-3955	1826	1804	1762	1740	1698	1816	1752	58	531	100	1240	1	1	57997072	1027	-15.66	1.37	12	0.01	-113.00	1288.00	2190	20240424	-19.18	1179	20240321	50.13	2190	-19.18	20240424	1179	50.13	20240321	2190	-19.18	20240424	1179	50.13	20240321	0.85	N	256630	100	57 억		208823	N	N	0	N	00	N
119	20240607	110926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-14	5	-0.78	12066467	6811	45.78	1784	1784	1768	2315	1249	1784	1771.61	0.36	0	-3955	1826	1804	1762	1740	1698	1816	1752	58	531	100	1240	1	1	57997072	1027	-15.66	1.37	12	0.01	-113.00	1288.00	2190	20240424	-19.18	1179	20240321	50.13	2190	-19.18	20240424	1179	50.13	20240321	2190	-19.18	20240424	1179	50.13	20240321	0.85	N	256630	100	57 억		208823	N	N	0	N	00	N
120	20240607	100940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	-15	5	-0.84	11560424	6525	43.85	1784	1784	1768	2315	1249	1784	1771.71	0.36	0	-3955	1826	1804	1762	1740	1698	1816	1752	58	531	100	1240	1	1	57997072	1026	-15.65	1.37	12	0.01	-113.00	1288.00	2190	20240424	-19.22	1179	20240321	50.04	2190	-19.22	20240424	1179	50.04	20240321	2190	-19.22	20240424	1179	50.04	20240321	0.85	N	256630	100	57 억		208823	N	N	0	N	00	N
121	20240607	090939	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	-2	5	-0.11	119496	67	0.45	1784	1784	1782	2315	1249	1784	1783.52	0.36	0	-29	1826	1804	1762	1740	1698	1816	1752	58	531	100	1240	1	1	57997072	1034	-15.77	1.38	12	0.00	-113.00	1288.00	2190	20240424	-18.63	1179	20240321	51.15	2190	-18.63	20240424	1179	51.15	20240321	2190	-18.63	20240424	1179	51.15	20240321	0.85	N	256630	100	57 억		208823	N	N	0	N	00	N
122	20240605	160937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	5	2	0.28	26260998	14868	18.17	1779	1784	1720	2310	1246	1779	1766.28	0.36	0	-1179	1873	1826	1743	1696	1613	1849	1719	58	531	100	1240	1	1	57997072	1035	-15.79	1.39	12	0.03	-113.00	1288.00	2190	20240424	-18.54	1179	20240321	51.31	2190	-18.54	20240424	1179	51.31	20240321	2190	-18.54	20240424	1179	51.31	20240321	0.85	N	256630	100	57 억		209963	N	N	0	N	00	N
123	20240605	150933	57	100.00	KOSDAQ		금속	N	N	N	N		N	1761	-18	5	-1.01	15381179	8739	10.68	1779	1783	1720	2310	1246	1779	1760.06	0.36	0	-624	1873	1826	1743	1696	1613	1849	1719	58	531	100	1240	1	1	57997072	1021	-15.58	1.37	12	0.02	-113.00	1288.00	2190	20240424	-19.59	1179	20240321	49.36	2190	-19.59	20240424	1179	49.36	20240321	2190	-19.59	20240424	1179	49.36	20240321	0.85	N	256630	100	57 억		209963	N	N	0	N	00	N
124	20240605	140935	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	-19	5	-1.07	14013159	7962	9.73	1779	1783	1720	2310	1246	1779	1760.00	0.36	0	-588	1873	1826	1743	1696	1613	1849	1719	58	531	100	1240	1	1	57997072	1021	-15.58	1.37	12	0.01	-113.00	1288.00	2190	20240424	-19.63	1179	20240321	49.28	2190	-19.63	20240424	1179	49.28	20240321	2190	-19.63	20240424	1179	49.28	20240321	0.85	N	256630	100	57 억		209963	N	N	0	N	00	N
125	20240605	130934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1754	-25	5	-1.41	12332951	7007	8.56	1779	1783	1720	2310	1246	1779	1760.09	0.36	0	-567	1873	1826	1743	1696	1613	1849	1719	58	531	100	1240	1	1	57997072	1017	-15.52	1.36	12	0.01	-113.00	1288.00	2190	20240424	-19.91	1179	20240321	48.77	2190	-19.91	20240424	1179	48.77	20240321	2190	-19.91	20240424	1179	48.77	20240321	0.85	N	256630	100	57 억		209963	N	N	0	N	00	N
126	20240605	120932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	-15	5	-0.84	11841561	6727	8.22	1779	1783	1720	2310	1246	1779	1760.30	0.36	0	-566	1873	1826	1743	1696	1613	1849	1719	58	531	100	1240	1	1	57997072	1023	-15.61	1.37	12	0.01	-113.00	1288.00	2190	20240424	-19.45	1179	20240321	49.62	2190	-19.45	20240424	1179	49.62	20240321	2190	-19.45	20240424	1179	49.62	20240321	0.85	N	256630	100	57 억		209963	N	N	0	N	00	N
127	20240605	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	-21	5	-1.18	11751597	6676	8.16	1779	1783	1720	2310	1246	1779	1760.28	0.36	0	-515	1873	1826	1743	1696	1613	1849	1719	58	531	100	1240	1	1	57997072	1020	-15.56	1.36	12	0.01	-113.00	1288.00	2190	20240424	-19.73	1179	20240321	49.11	2190	-19.73	20240424	1179	49.11	20240321	2190	-19.73	20240424	1179	49.11	20240321	0.85	N	256630	100	57 억		209963	N	N	0	N	00	N
128	20240605	100932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-9	5	-0.51	9460381	5380	6.57	1779	1783	1720	2310	1246	1779	1758.44	0.36	0	-96	1873	1826	1743	1696	1613	1849	1719	58	531	100	1240	1	1	57997072	1027	-15.66	1.37	12	0.01	-113.00	1288.00	2190	20240424	-19.18	1179	20240321	50.13	2190	-19.18	20240424	1179	50.13	20240321	2190	-19.18	20240424	1179	50.13	20240321	0.85	N	256630	100	57 억		209963	N	N	0	N	00	N
129	20240605	090930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1775	-4	5	-0.22	3976315	2261	2.76	1779	1780	1720	2310	1246	1779	1758.65	0.36	0	-70	1873	1826	1743	1696	1613	1849	1719	58	531	100	1240	1	1	57997072	1029	-15.71	1.38	12	0.00	-113.00	1288.00	2190	20240424	-18.95	1179	20240321	50.55	2190	-18.95	20240424	1179	50.55	20240321	2190	-18.95	20240424	1179	50.55	20240321	0.85	N	256630	100	57 억		209963	N	N	0	N	00	N
130	20240604	160923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1779	29	2	1.66	141698591	81756	362.97	1750	1790	1660	2275	1225	1750	1733.17	0.35	0	7561	1805	1777	1748	1720	1691	1763	1706	58	525	100	1220	1	1	57997072	1032	-15.74	1.38	12	0.14	-113.00	1288.00	2190	20240424	-18.77	1179	20240321	50.89	2190	-18.77	20240424	1179	50.89	20240321	2190	-18.77	20240424	1179	50.89	20240321	0.85	N	256630	100	57 억		204260	N	N	0	N	00	N
131	20240604	150924	57	100.00	KOSDAQ		금속	N	N	N	N		N	1783	33	2	1.89	127697579	73864	327.93	1750	1790	1660	2275	1225	1750	1728.82	0.35	0	10854	1805	1777	1748	1720	1691	1763	1706	58	525	100	1220	1	1	57997072	1034	-15.78	1.38	12	0.13	-113.00	1288.00	2190	20240424	-18.58	1179	20240321	51.23	2190	-18.58	20240424	1179	51.23	20240321	2190	-18.58	20240424	1179	51.23	20240321	0.85	N	256630	100	57 억		204260	N	N	0	N	00	N
132	20240604	140927	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	19	2	1.09	97330858	56778	252.08	1750	1790	1660	2275	1225	1750	1714.24	0.35	0	13330	1805	1777	1748	1720	1691	1763	1706	58	525	100	1220	1	1	57997072	1026	-15.65	1.37	12	0.10	-113.00	1288.00	2190	20240424	-19.22	1179	20240321	50.04	2190	-19.22	20240424	1179	50.04	20240321	2190	-19.22	20240424	1179	50.04	20240321	0.85	N	256630	100	57 억		204260	N	N	0	N	00	N
133	20240604	130923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1673	-77	5	-4.40	40136515	23736	105.38	1750	1750	1660	2275	1225	1750	1690.96	0.35	0	6228	1805	1777	1748	1720	1691	1763	1706	58	525	100	1220	1	1	57997072	970	-14.81	1.30	12	0.04	-113.00	1288.00	2190	20240424	-23.61	1179	20240321	41.90	2190	-23.61	20240424	1179	41.90	20240321	2190	-23.61	20240424	1179	41.90	20240321	0.85	N	256630	100	57 억		204260	N	N	0	N	00	N
134	20240604	120921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1671	-79	5	-4.51	38926128	23012	102.17	1750	1750	1660	2275	1225	1750	1691.56	0.35	0	6544	1805	1777	1748	1720	1691	1763	1706	58	525	100	1220	1	1	57997072	969	-14.79	1.30	12	0.04	-113.00	1288.00	2190	20240424	-23.70	1179	20240321	41.73	2190	-23.70	20240424	1179	41.73	20240321	2190	-23.70	20240424	1179	41.73	20240321	0.85	N	256630	100	57 억		204260	N	N	0	N	00	N
135	20240604	110918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1679	-71	5	-4.06	30102636	17710	78.63	1750	1750	1679	2275	1225	1750	1699.75	0.35	0	4839	1805	1777	1748	1720	1691	1763	1706	58	525	100	1220	1	1	57997072	974	-14.86	1.30	12	0.03	-113.00	1288.00	2190	20240424	-23.33	1179	20240321	42.41	2190	-23.33	20240424	1179	42.41	20240321	2190	-23.33	20240424	1179	42.41	20240321	0.85	N	256630	100	57 억		204260	N	N	0	N	00	N
136	20240604	100920	57	100.00	KOSDAQ		금속	N	N	N	N		N	1703	-47	5	-2.69	24959577	14661	65.09	1750	1750	1690	2275	1225	1750	1702.45	0.35	0	5032	1805	1777	1748	1720	1691	1763	1706	58	525	100	1220	1	1	57997072	988	-15.07	1.32	12	0.03	-113.00	1288.00	2190	20240424	-22.24	1179	20240321	44.44	2190	-22.24	20240424	1179	44.44	20240321	2190	-22.24	20240424	1179	44.44	20240321	0.85	N	256630	100	57 억		204260	N	N	0	N	00	N
137	20240604	090921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1748	-2	5	-0.11	1079743	617	2.74	1750	1750	1748	2275	1225	1750	1749.99	0.35	0	-133	1805	1777	1748	1720	1691	1763	1706	58	525	100	1220	1	1	57997072	1014	-15.47	1.36	12	0.00	-113.00	1288.00	2190	20240424	-20.18	1179	20240321	48.26	2190	-20.18	20240424	1179	48.26	20240321	2190	-20.18	20240424	1179	48.26	20240321	0.85	N	256630	100	57 억		204260	N	N	0	N	00	N
138	20240603	160910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-9	5	-0.51	39109091	22356	68.47	1763	1776	1719	2285	1232	1759	1749.38	0.37	0	-8001	1809	1783	1757	1731	1705	1797	1745	58	526	100	1230	1	1	57997072	1015	-15.49	1.36	12	0.04	-113.00	1288.00	2190	20240424	-20.09	1179	20240321	48.43	2190	-20.09	20240424	1179	48.43	20240321	2190	-20.09	20240424	1179	48.43	20240321	0.86	N	256630	100	57 억		212262	N	N	0	N	00	N
139	20240603	150912	57	100.00	KOSDAQ		금속	N	N	N	N		N	1756	-3	5	-0.17	34931962	19965	61.14	1763	1776	1719	2285	1232	1759	1749.66	0.37	0	-7513	1809	1783	1757	1731	1705	1797	1745	58	526	100	1230	1	1	57997072	1018	-15.54	1.36	12	0.03	-113.00	1288.00	2190	20240424	-19.82	1179	20240321	48.94	2190	-19.82	20240424	1179	48.94	20240321	2190	-19.82	20240424	1179	48.94	20240321	0.86	N	256630	100	57 억		212262	N	N	0	N	00	N
140	20240603	140911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-9	5	-0.51	16929376	9678	29.64	1763	1776	1719	2285	1232	1759	1749.26	0.37	0	-3233	1809	1783	1757	1731	1705	1797	1745	58	526	100	1230	1	1	57997072	1015	-15.49	1.36	12	0.02	-113.00	1288.00	2190	20240424	-20.09	1179	20240321	48.43	2190	-20.09	20240424	1179	48.43	20240321	2190	-20.09	20240424	1179	48.43	20240321	0.86	N	256630	100	57 억		212262	N	N	0	N	00	N
141	20240603	130911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1754	-5	5	-0.28	15277397	8734	26.75	1763	1776	1719	2285	1232	1759	1749.19	0.37	0	-3089	1809	1783	1757	1731	1705	1797	1745	58	526	100	1230	1	1	57997072	1017	-15.52	1.36	12	0.02	-113.00	1288.00	2190	20240424	-19.91	1179	20240321	48.77	2190	-19.91	20240424	1179	48.77	20240321	2190	-19.91	20240424	1179	48.77	20240321	0.86	N	256630	100	57 억		212262	N	N	0	N	00	N
142	20240603	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-9	5	-0.51	11950127	6835	20.93	1763	1776	1719	2285	1232	1759	1748.37	0.37	0	-1750	1809	1783	1757	1731	1705	1797	1745	58	526	100	1230	1	1	57997072	1015	-15.49	1.36	12	0.01	-113.00	1288.00	2190	20240424	-20.09	1179	20240321	48.43	2190	-20.09	20240424	1179	48.43	20240321	2190	-20.09	20240424	1179	48.43	20240321	0.86	N	256630	100	57 억		212262	N	N	0	N	00	N
143	20240603	110905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1754	-5	5	-0.28	9480684	5424	16.61	1763	1776	1719	2285	1232	1759	1747.91	0.37	0	-774	1809	1783	1757	1731	1705	1797	1745	58	526	100	1230	1	1	57997072	1017	-15.52	1.36	12	0.01	-113.00	1288.00	2190	20240424	-19.91	1179	20240321	48.77	2190	-19.91	20240424	1179	48.77	20240321	2190	-19.91	20240424	1179	48.77	20240321	0.86	N	256630	100	57 억		212262	N	N	0	N	00	N
144	20240603	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1754	-5	5	-0.28	9475433	5421	16.60	1763	1776	1719	2285	1232	1759	1747.91	0.37	0	-772	1809	1783	1757	1731	1705	1797	1745	58	526	100	1230	1	1	57997072	1017	-15.52	1.36	12	0.01	-113.00	1288.00	2190	20240424	-19.91	1179	20240321	48.77	2190	-19.91	20240424	1179	48.77	20240321	2190	-19.91	20240424	1179	48.77	20240321	0.86	N	256630	100	57 억		212262	N	N	0	N	00	N
145	20240603	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	7	2	0.40	234801	133	0.41	1763	1776	1763	2285	1232	1759	1765.42	0.37	0	78	1809	1783	1757	1731	1705	1797	1745	58	526	100	1230	1	1	57997072	1024	-15.63	1.37	12	0.00	-113.00	1288.00	2190	20240424	-19.36	1179	20240321	49.79	2190	-19.36	20240424	1179	49.79	20240321	2190	-19.36	20240424	1179	49.79	20240321	0.86	N	256630	100	57 억		212262	N	N	0	N	00	N