KissMeData/096350/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	160752	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	1	2	0.24	269540737	648290	225.20	419	423	412	546	294	420	415.77	0.39	0	85562	428	424	420	416	412	422	414	164	126	100	310	1	1	163761009	689	30.07	2.08	12	0.40	14.00	202.00	803	20230705	-47.57	398	20231226	5.78	540	-22.04	20240223	400	5.25	20240216	803	-47.57	20230705	398	5.78	20231226	0.00	N	096350	100	163 억		640645	N	N	0	N	00	N
3	20240628	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	412	-8	5	-1.90	249239310	599677	208.31	419	423	412	546	294	420	415.62	0.39	0	110016	428	424	420	416	412	422	414	164	126	100	310	1	1	163761009	675	29.43	2.04	12	0.37	14.00	202.00	803	20230705	-48.69	398	20231226	3.52	540	-23.70	20240223	400	3.00	20240216	803	-48.69	20230705	398	3.52	20231226	0.00	N	096350	100	163 억		640645	N	N	0	N	00	N
4	20240628	140802	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	-6	5	-1.43	138414749	331277	115.08	419	423	412	546	294	420	417.82	0.39	0	5207	428	424	420	416	412	422	414	164	126	100	310	1	1	163761009	678	29.57	2.05	12	0.20	14.00	202.00	803	20230705	-48.44	398	20231226	4.02	540	-23.33	20240223	400	3.50	20240216	803	-48.44	20230705	398	4.02	20231226	0.00	N	096350	100	163 억		640645	N	N	0	N	00	N
5	20240628	130802	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	1	2	0.24	68298520	162384	56.41	419	423	419	546	294	420	420.60	0.39	0	-13882	428	424	420	416	412	422	414	164	126	100	310	1	1	163761009	689	30.07	2.08	12	0.10	14.00	202.00	803	20230705	-47.57	398	20231226	5.78	540	-22.04	20240223	400	5.25	20240216	803	-47.57	20230705	398	5.78	20231226	0.00	N	096350	100	163 억		640645	N	N	0	N	00	N
6	20240628	120801	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	2	2	0.48	67647249	160840	55.87	419	423	419	546	294	420	420.59	0.39	0	-14087	428	424	420	416	412	422	414	164	126	100	310	1	1	163761009	691	30.14	2.09	12	0.10	14.00	202.00	803	20230705	-47.45	398	20231226	6.03	540	-21.85	20240223	400	5.50	20240216	803	-47.45	20230705	398	6.03	20231226	0.00	N	096350	100	163 억		640645	N	N	0	N	00	N
7	20240628	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	-1	5	-0.24	59844890	142304	49.43	419	423	419	546	294	420	420.54	0.39	0	-13685	428	424	420	416	412	422	414	164	126	100	310	1	1	163761009	686	29.93	2.07	12	0.09	14.00	202.00	803	20230705	-47.82	398	20231226	5.28	540	-22.41	20240223	400	4.75	20240216	803	-47.82	20230705	398	5.28	20231226	0.00	N	096350	100	163 억		640645	N	N	0	N	00	N
8	20240628	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	423	3	2	0.71	35032933	83322	28.94	419	423	419	546	294	420	420.45	0.39	0	-2683	428	424	420	416	412	422	414	164	126	100	310	1	1	163761009	693	30.21	2.09	12	0.05	14.00	202.00	803	20230705	-47.32	398	20231226	6.28	540	-21.67	20240223	400	5.75	20240216	803	-47.32	20230705	398	6.28	20231226	0.00	N	096350	100	163 억		640645	N	N	0	N	00	N
9	20240628	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	-1	5	-0.24	1179531	2815	0.98	419	420	419	546	294	420	419.02	0.39	0	-2006	428	424	420	416	412	422	414	164	126	100	310	1	1	163761009	686	29.93	2.07	12	0.00	14.00	202.00	803	20230705	-47.82	398	20231226	5.28	540	-22.41	20240223	400	4.75	20240216	803	-47.82	20230705	398	5.28	20231226	0.00	N	096350	100	163 억		640645	N	N	0	N	00	N
10	20240627	160741	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	0	3	0.00	120662425	287587	101.19	421	424	416	546	294	420	419.57	0.42	0	-39984	428	424	420	416	412	426	418	164	126	100	310	1	1	163761009	688	30.00	2.08	12	0.18	14.00	202.00	806	20230621	-47.89	398	20231226	5.53	540	-22.22	20240223	400	5.00	20240216	803	-47.70	20230705	398	5.53	20231226	0.00	N	096350	100	163 억		680629	N	N	0	N	00	N
11	20240627	150748	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	0	3	0.00	115664084	275684	97.00	421	424	416	546	294	420	419.55	0.42	0	-37018	428	424	420	416	412	426	418	164	126	100	310	1	1	163761009	688	30.00	2.08	12	0.17	14.00	202.00	806	20230621	-47.89	398	20231226	5.53	540	-22.22	20240223	400	5.00	20240216	803	-47.70	20230705	398	5.53	20231226	0.00	N	096350	100	163 억		680629	N	N	0	N	00	N
12	20240627	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	0	3	0.00	105043805	250397	88.10	421	424	416	546	294	420	419.51	0.42	0	-27081	428	424	420	416	412	426	418	164	126	100	310	1	1	163761009	688	30.00	2.08	12	0.15	14.00	202.00	806	20230621	-47.89	398	20231226	5.53	540	-22.22	20240223	400	5.00	20240216	803	-47.70	20230705	398	5.53	20231226	0.00	N	096350	100	163 억		680629	N	N	0	N	00	N
13	20240627	130744	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	-1	5	-0.24	78213397	186325	65.56	421	424	417	546	294	420	419.77	0.42	0	-18941	428	424	420	416	412	426	418	164	126	100	310	1	1	163761009	686	29.93	2.07	12	0.11	14.00	202.00	806	20230621	-48.01	398	20231226	5.28	540	-22.41	20240223	400	4.75	20240216	803	-47.82	20230705	398	5.28	20231226	0.00	N	096350	100	163 억		680629	N	N	0	N	00	N
14	20240627	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-3	5	-0.71	65668794	156415	55.03	421	424	417	546	294	420	419.84	0.42	0	-17065	428	424	420	416	412	426	418	164	126	100	310	1	1	163761009	683	29.79	2.06	12	0.10	14.00	202.00	806	20230621	-48.26	398	20231226	4.77	540	-22.78	20240223	400	4.25	20240216	803	-48.07	20230705	398	4.77	20231226	0.00	N	096350	100	163 억		680629	N	N	0	N	00	N
15	20240627	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	0	3	0.00	43047212	102539	36.08	421	424	417	546	294	420	419.81	0.42	0	-15866	428	424	420	416	412	426	418	164	126	100	310	1	1	163761009	688	30.00	2.08	12	0.06	14.00	202.00	806	20230621	-47.89	398	20231226	5.53	540	-22.22	20240223	400	5.00	20240216	803	-47.70	20230705	398	5.53	20231226	0.00	N	096350	100	163 억		680629	N	N	0	N	00	N
16	20240627	100746	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	1	2	0.24	26760165	63688	22.41	421	424	418	546	294	420	420.18	0.42	0	-15866	428	424	420	416	412	426	418	164	126	100	310	1	1	163761009	689	30.07	2.08	12	0.04	14.00	202.00	806	20230621	-47.77	398	20231226	5.78	540	-22.04	20240223	400	5.25	20240216	803	-47.57	20230705	398	5.78	20231226	0.00	N	096350	100	163 억		680629	N	N	0	N	00	N
17	20240627	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	0	3	0.00	672954	1607	0.57	421	421	418	546	294	420	418.76	0.42	0	-1005	428	424	420	416	412	426	418	164	126	100	310	1	1	163761009	688	30.00	2.08	12	0.00	14.00	202.00	806	20230621	-47.89	398	20231226	5.53	540	-22.22	20240223	400	5.00	20240216	803	-47.70	20230705	398	5.53	20231226	0.00	N	096350	100	163 억		680629	N	N	0	N	00	N
18	20240626	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	-1	5	-0.24	118882079	283056	63.92	419	424	416	547	295	421	419.99	0.43	0	-27869	434	427	418	411	402	423	407	164	126	100	310	1	1	163761009	688	30.00	2.08	12	0.17	14.00	202.00	806	20230621	-47.89	398	20231226	5.53	540	-22.22	20240223	400	5.00	20240216	803	-47.70	20230705	398	5.53	20231226	0.00	N	096350	100	163 억		708498	N	N	0	N	00	N
19	20240626	150745	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	0	3	0.00	115720467	275522	62.22	419	424	416	547	295	421	420.00	0.43	0	-25774	434	427	418	411	402	423	407	164	126	100	310	1	1	163761009	689	30.07	2.08	12	0.17	14.00	202.00	806	20230621	-47.77	398	20231226	5.78	540	-22.04	20240223	400	5.25	20240216	803	-47.57	20230705	398	5.78	20231226	0.00	N	096350	100	163 억		708498	N	N	0	N	00	N
20	20240626	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	-1	5	-0.24	97407339	231737	52.33	419	424	418	547	295	421	420.34	0.43	0	-25047	434	427	418	411	402	423	407	164	126	100	310	1	1	163761009	688	30.00	2.08	12	0.14	14.00	202.00	806	20230621	-47.89	398	20231226	5.53	540	-22.22	20240223	400	5.00	20240216	803	-47.70	20230705	398	5.53	20231226	0.00	N	096350	100	163 억		708498	N	N	0	N	00	N
21	20240626	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	-2	5	-0.48	88776043	211125	47.68	419	424	418	547	295	421	420.49	0.43	0	-23358	434	427	418	411	402	423	407	164	126	100	310	1	1	163761009	686	29.93	2.07	12	0.13	14.00	202.00	806	20230621	-48.01	398	20231226	5.28	540	-22.41	20240223	400	4.75	20240216	803	-47.82	20230705	398	5.28	20231226	0.00	N	096350	100	163 억		708498	N	N	0	N	00	N
22	20240626	120744	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	-1	5	-0.24	77716029	184723	41.71	419	424	418	547	295	421	420.72	0.43	0	-33029	434	427	418	411	402	423	407	164	126	100	310	1	1	163761009	688	30.00	2.08	12	0.11	14.00	202.00	806	20230621	-47.89	398	20231226	5.53	540	-22.22	20240223	400	5.00	20240216	803	-47.70	20230705	398	5.53	20231226	0.00	N	096350	100	163 억		708498	N	N	0	N	00	N
23	20240626	110744	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	0	3	0.00	26500056	62955	14.22	419	424	418	547	295	421	420.94	0.43	0	-15235	434	427	418	411	402	423	407	164	126	100	310	1	1	163761009	689	30.07	2.08	12	0.04	14.00	202.00	806	20230621	-47.77	398	20231226	5.78	540	-22.04	20240223	400	5.25	20240216	803	-47.57	20230705	398	5.78	20231226	0.00	N	096350	100	163 억		708498	N	N	0	N	00	N
24	20240626	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	1	2	0.24	18887316	44859	10.13	419	424	419	547	295	421	421.04	0.43	0	-15235	434	427	418	411	402	423	407	164	126	100	310	1	1	163761009	691	30.14	2.09	12	0.03	14.00	202.00	806	20230621	-47.64	398	20231226	6.03	540	-21.85	20240223	400	5.50	20240216	803	-47.45	20230705	398	6.03	20231226	0.00	N	096350	100	163 억		708498	N	N	0	N	00	N
25	20240626	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	-1	5	-0.24	383554	914	0.21	419	420	419	547	295	421	419.64	0.43	0	3	434	427	418	411	402	423	407	164	126	100	310	1	1	163761009	688	30.00	2.08	12	0.00	14.00	202.00	806	20230621	-47.89	398	20231226	5.53	540	-22.22	20240223	400	5.00	20240216	803	-47.70	20230705	398	5.53	20231226	0.00	N	096350	100	163 억		708498	N	N	0	N	00	N
26	20240625	160742	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	4	2	0.96	185152008	440728	69.21	425	425	409	542	292	417	420.10	0.47	0	-63339	431	424	416	409	401	420	405	164	125	100	300	1	1	163761009	689	30.07	2.08	12	0.27	14.00	202.00	806	20230621	-47.77	398	20231226	5.78	540	-22.04	20240223	400	5.25	20240216	803	-47.57	20230705	398	5.78	20231226	0.00	N	096350	100	163 억		771837	N	N	0	N	00	N
27	20240625	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	4	2	0.96	180730666	430226	67.56	425	425	409	542	292	417	420.08	0.47	0	-63279	431	424	416	409	401	420	405	164	125	100	300	1	1	163761009	689	30.07	2.08	12	0.26	14.00	202.00	806	20230621	-47.77	398	20231226	5.78	540	-22.04	20240223	400	5.25	20240216	803	-47.57	20230705	398	5.78	20231226	0.00	N	096350	100	163 억		771837	N	N	0	N	00	N
28	20240625	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	4	2	0.96	171585870	408420	64.14	425	425	409	542	292	417	420.12	0.47	0	-62527	431	424	416	409	401	420	405	164	125	100	300	1	1	163761009	689	30.07	2.08	12	0.25	14.00	202.00	806	20230621	-47.77	398	20231226	5.78	540	-22.04	20240223	400	5.25	20240216	803	-47.57	20230705	398	5.78	20231226	0.00	N	096350	100	163 억		771837	N	N	0	N	00	N
29	20240625	130743	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	4	2	0.96	157566980	375040	58.90	425	425	409	542	292	417	420.13	0.47	0	-56730	431	424	416	409	401	420	405	164	125	100	300	1	1	163761009	689	30.07	2.08	12	0.23	14.00	202.00	806	20230621	-47.77	398	20231226	5.78	540	-22.04	20240223	400	5.25	20240216	803	-47.57	20230705	398	5.78	20231226	0.00	N	096350	100	163 억		771837	N	N	0	N	00	N
30	20240625	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	2	2	0.48	135910555	323415	50.79	425	425	409	542	292	417	420.24	0.47	0	-46294	431	424	416	409	401	420	405	164	125	100	300	1	1	163761009	686	29.93	2.07	12	0.20	14.00	202.00	806	20230621	-48.01	398	20231226	5.28	540	-22.41	20240223	400	4.75	20240216	803	-47.82	20230705	398	5.28	20231226	0.00	N	096350	100	163 억		771837	N	N	0	N	00	N
31	20240625	110745	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	0	3	0.00	95196428	225457	35.41	425	425	416	542	292	417	422.24	0.47	0	-28004	431	424	416	409	401	420	405	164	125	100	300	1	1	163761009	683	29.79	2.06	12	0.14	14.00	202.00	806	20230621	-48.26	398	20231226	4.77	540	-22.78	20240223	400	4.25	20240216	803	-48.07	20230705	398	4.77	20231226	0.00	N	096350	100	163 억		771837	N	N	0	N	00	N
32	20240625	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	7	2	1.68	71557276	169085	26.55	425	425	416	542	292	417	423.20	0.47	0	-36524	431	424	416	409	401	420	405	164	125	100	300	1	1	163761009	694	30.29	2.10	12	0.10	14.00	202.00	806	20230621	-47.39	398	20231226	6.53	540	-21.48	20240223	400	6.00	20240216	803	-47.20	20230705	398	6.53	20231226	0.00	N	096350	100	163 억		771837	N	N	0	N	00	N
33	20240625	090743	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	7	2	1.68	30131056	70941	11.14	425	425	419	542	292	417	424.73	0.47	0	-18660	431	424	416	409	401	420	405	164	125	100	300	1	1	163761009	694	30.29	2.10	12	0.04	14.00	202.00	806	20230621	-47.39	398	20231226	6.53	540	-21.48	20240223	400	6.00	20240216	803	-47.20	20230705	398	6.53	20231226	0.00	N	096350	100	163 억		771837	N	N	0	N	00	N
34	20240624	160740	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-2	5	-0.48	260700186	631567	95.19	420	423	408	544	294	419	412.77	0.46	0	12313	439	428	423	412	407	426	410	164	125	100	310	1	1	163761009	683	29.79	2.06	12	0.39	14.00	202.00	806	20230621	-48.26	398	20231226	4.77	540	-22.78	20240223	400	4.25	20240216	803	-48.07	20230705	398	4.77	20231226	0.00	N	096350	100	163 억		759524	N	N	0	N	00	N
35	20240624	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	416	-3	5	-0.72	254052625	615597	92.78	420	423	408	544	294	419	412.69	0.46	0	14084	439	428	423	412	407	426	410	164	125	100	310	1	1	163761009	681	29.71	2.06	12	0.38	14.00	202.00	806	20230621	-48.39	398	20231226	4.52	540	-22.96	20240223	400	4.00	20240216	803	-48.19	20230705	398	4.52	20231226	0.00	N	096350	100	163 억		759524	N	N	0	N	00	N
36	20240624	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	412	-7	5	-1.67	237208175	574863	86.64	420	423	408	544	294	419	412.63	0.46	0	20325	439	428	423	412	407	426	410	164	125	100	310	1	1	163761009	675	29.43	2.04	12	0.35	14.00	202.00	806	20230621	-48.88	398	20231226	3.52	540	-23.70	20240223	400	3.00	20240216	803	-48.69	20230705	398	3.52	20231226	0.00	N	096350	100	163 억		759524	N	N	0	N	00	N
37	20240624	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	-5	5	-1.19	213272056	517029	77.93	420	423	408	544	294	419	412.50	0.46	0	24787	439	428	423	412	407	426	410	164	125	100	310	1	1	163761009	678	29.57	2.05	12	0.32	14.00	202.00	806	20230621	-48.64	398	20231226	4.02	540	-23.33	20240223	400	3.50	20240216	803	-48.44	20230705	398	4.02	20231226	0.00	N	096350	100	163 억		759524	N	N	0	N	00	N
38	20240624	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	415	-4	5	-0.95	161999976	392139	59.10	420	423	408	544	294	419	413.12	0.46	0	418	439	428	423	412	407	426	410	164	125	100	310	1	1	163761009	680	29.64	2.05	12	0.24	14.00	202.00	806	20230621	-48.51	398	20231226	4.27	540	-23.15	20240223	400	3.75	20240216	803	-48.32	20230705	398	4.27	20231226	0.00	N	096350	100	163 억		759524	N	N	0	N	00	N
39	20240624	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	415	-4	5	-0.95	155509643	376465	56.74	420	423	408	544	294	419	413.08	0.46	0	3447	439	428	423	412	407	426	410	164	125	100	310	1	1	163761009	680	29.64	2.05	12	0.23	14.00	202.00	806	20230621	-48.51	398	20231226	4.27	540	-23.15	20240223	400	3.75	20240216	803	-48.32	20230705	398	4.27	20231226	0.00	N	096350	100	163 억		759524	N	N	0	N	00	N
40	20240624	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	408	-11	5	-2.63	113853595	275895	41.58	420	420	408	544	294	419	412.67	0.46	0	25622	439	428	423	412	407	426	410	164	125	100	310	1	1	163761009	668	29.14	2.02	12	0.17	14.00	202.00	806	20230621	-49.38	398	20231226	2.51	540	-24.44	20240223	400	2.00	20240216	803	-49.19	20230705	398	2.51	20231226	0.00	N	096350	100	163 억		759524	N	N	0	N	00	N
41	20240624	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	416	-3	5	-0.72	16054364	38367	5.78	420	420	416	544	294	419	418.44	0.46	0	5630	439	428	423	412	407	426	410	164	125	100	310	1	1	163761009	681	29.71	2.06	12	0.02	14.00	202.00	806	20230621	-48.39	398	20231226	4.52	540	-22.96	20240223	400	4.00	20240216	803	-48.19	20230705	398	4.52	20231226	0.00	N	096350	100	163 억		759524	N	N	0	N	00	N
42	20240621	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	-8	5	-1.87	278690777	660337	59.21	426	434	418	555	299	427	422.05	0.52	0	-86066	445	436	430	421	415	433	418	164	128	100	310	1	1	163761009	686	29.93	2.07	12	0.40	14.00	202.00	806	20230621	-48.01	398	20231226	5.28	540	-22.41	20240223	400	4.75	20240216	806	-48.01	20230621	398	5.28	20231226	0.00	N	096350	100	163 억		859478	N	N	0	N	00	N
43	20240621	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	-6	5	-1.41	266183827	630533	56.53	426	434	418	555	299	427	422.16	0.52	0	-84086	445	436	430	421	415	433	418	164	128	100	310	1	1	163761009	689	30.07	2.08	12	0.39	14.00	202.00	806	20230621	-47.77	398	20231226	5.78	540	-22.04	20240223	400	5.25	20240216	806	-47.77	20230621	398	5.78	20231226	0.00	N	096350	100	163 억		859478	N	N	0	N	00	N
44	20240621	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	-6	5	-1.41	254240178	602116	53.99	426	434	418	555	299	427	422.24	0.52	0	-84047	445	436	430	421	415	433	418	164	128	100	310	1	1	163761009	689	30.07	2.08	12	0.37	14.00	202.00	806	20230621	-47.77	398	20231226	5.78	540	-22.04	20240223	400	5.25	20240216	806	-47.77	20230621	398	5.78	20231226	0.00	N	096350	100	163 억		859478	N	N	0	N	00	N
45	20240621	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	-5	5	-1.17	210051018	496741	44.54	426	434	419	555	299	427	422.86	0.52	0	-77925	445	436	430	421	415	433	418	164	128	100	310	1	1	163761009	691	30.14	2.09	12	0.30	14.00	202.00	806	20230621	-47.64	398	20231226	6.03	540	-21.85	20240223	400	5.50	20240216	806	-47.64	20230621	398	6.03	20231226	0.00	N	096350	100	163 억		859478	N	N	0	N	00	N
46	20240621	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	-5	5	-1.17	170515214	402683	36.10	426	434	419	555	299	427	423.45	0.52	0	-76191	445	436	430	421	415	433	418	164	128	100	310	1	1	163761009	691	30.14	2.09	12	0.25	14.00	202.00	806	20230621	-47.64	398	20231226	6.03	540	-21.85	20240223	400	5.50	20240216	806	-47.64	20230621	398	6.03	20231226	0.00	N	096350	100	163 억		859478	N	N	0	N	00	N
47	20240621	110716	57	100.00	KOSDAQ		금속	N	N	N	N		N	423	-4	5	-0.94	88015032	206755	18.54	426	434	423	555	299	427	425.70	0.52	0	-51830	445	436	430	421	415	433	418	164	128	100	310	1	1	163761009	693	30.21	2.09	12	0.13	14.00	202.00	806	20230621	-47.52	398	20231226	6.28	540	-21.67	20240223	400	5.75	20240216	806	-47.52	20230621	398	6.28	20231226	0.00	N	096350	100	163 억		859478	N	N	0	N	00	N
48	20240621	100714	57	100.00	KOSDAQ		금속	N	N	N	N		N	426	-1	5	-0.23	62271630	146080	13.10	426	434	423	555	299	427	426.28	0.52	0	-32562	445	436	430	421	415	433	418	164	128	100	310	1	1	163761009	698	30.43	2.11	12	0.09	14.00	202.00	806	20230621	-47.15	398	20231226	7.04	540	-21.11	20240223	400	6.50	20240216	806	-47.15	20230621	398	7.04	20231226	0.00	N	096350	100	163 억		859478	N	N	0	N	00	N
49	20240621	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	428	1	2	0.23	3471515	8138	0.73	426	434	425	555	299	427	426.58	0.52	0	-3447	445	436	430	421	415	433	418	164	128	100	310	1	1	163761009	701	30.57	2.12	12	0.00	14.00	202.00	806	20230621	-46.90	398	20231226	7.54	540	-20.74	20240223	400	7.00	20240216	806	-46.90	20230621	398	7.54	20231226	0.00	N	096350	100	163 억		859478	N	N	0	N	00	N
50	20240620	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	-8	5	-1.84	477631276	1114237	141.82	435	439	424	565	305	435	428.67	0.47	0	85793	447	441	434	428	421	437	424	164	130	100	320	1	1	163761009	699	30.50	2.11	12	0.68	14.00	202.00	806	20230621	-47.02	398	20231226	7.29	540	-20.93	20240223	400	6.75	20240216	806	-47.02	20230621	398	7.29	20231226	0.00	N	096350	100	163 억		772789	N	N	0	N	00	N
51	20240620	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	428	-7	5	-1.61	435988816	1016318	129.35	435	439	424	565	305	435	428.99	0.47	0	93640	447	441	434	428	421	437	424	164	130	100	320	1	1	163761009	701	30.57	2.12	12	0.62	14.00	202.00	806	20230621	-46.90	398	20231226	7.54	540	-20.74	20240223	400	7.00	20240216	806	-46.90	20230621	398	7.54	20231226	0.00	N	096350	100	163 억		772789	N	N	0	N	00	N
52	20240620	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	-4	5	-0.92	285078010	661882	84.24	435	439	427	565	305	435	430.71	0.47	0	-26258	447	441	434	428	421	437	424	164	130	100	320	1	1	163761009	706	30.79	2.13	12	0.40	14.00	202.00	806	20230621	-46.53	398	20231226	8.29	540	-20.19	20240223	400	7.75	20240216	806	-46.53	20230621	398	8.29	20231226	0.00	N	096350	100	163 억		772789	N	N	0	N	00	N
53	20240620	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	-4	5	-0.92	178671350	414149	52.71	435	439	429	565	305	435	431.42	0.47	0	-24151	447	441	434	428	421	437	424	164	130	100	320	1	1	163761009	706	30.79	2.13	12	0.25	14.00	202.00	806	20230621	-46.53	398	20231226	8.29	540	-20.19	20240223	400	7.75	20240216	806	-46.53	20230621	398	8.29	20231226	0.00	N	096350	100	163 억		772789	N	N	0	N	00	N
54	20240620	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	-4	5	-0.92	126780605	293377	37.34	435	439	429	565	305	435	432.14	0.47	0	-12294	447	441	434	428	421	437	424	164	130	100	320	1	1	163761009	706	30.79	2.13	12	0.18	14.00	202.00	806	20230621	-46.53	398	20231226	8.29	540	-20.19	20240223	400	7.75	20240216	806	-46.53	20230621	398	8.29	20231226	0.00	N	096350	100	163 억		772789	N	N	0	N	00	N
55	20240620	110715	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	-3	5	-0.69	105889722	244829	31.16	435	439	430	565	305	435	432.50	0.47	0	8169	447	441	434	428	421	437	424	164	130	100	320	1	1	163761009	707	30.86	2.14	12	0.15	14.00	202.00	806	20230621	-46.40	398	20231226	8.54	540	-20.00	20240223	400	8.00	20240216	806	-46.40	20230621	398	8.54	20231226	0.00	N	096350	100	163 억		772789	N	N	0	N	00	N
56	20240620	100714	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	1	2	0.23	83480002	192941	24.56	435	439	430	565	305	435	432.67	0.47	0	21775	447	441	434	428	421	437	424	164	130	100	320	1	1	163761009	714	31.14	2.16	12	0.12	14.00	202.00	806	20230621	-45.91	398	20231226	9.55	540	-19.26	20240223	400	9.00	20240216	806	-45.91	20230621	398	9.55	20231226	0.00	N	096350	100	163 억		772789	N	N	0	N	00	N
57	20240620	090721	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	3	2	0.69	4736099	10839	1.38	435	439	433	565	305	435	436.95	0.47	0	-174	447	441	434	428	421	437	424	164	130	100	320	1	1	163761009	717	31.29	2.17	12	0.01	14.00	202.00	806	20230621	-45.66	398	20231226	10.05	540	-18.89	20240223	400	9.50	20240216	806	-45.66	20230621	398	10.05	20231226	0.00	N	096350	100	163 억		772789	N	N	0	N	00	N
58	20240619	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	-2	5	-0.46	339042266	784949	46.85	440	440	427	568	306	437	431.93	0.44	0	45624	448	442	434	428	420	438	424	164	131	100	320	1	1	163761009	712	31.07	2.15	12	0.48	14.00	202.00	806	20230621	-46.03	398	20231226	9.30	540	-19.44	20240223	400	8.75	20240216	806	-46.03	20230621	398	9.30	20231226	0.00	N	096350	100	163 억		728061	N	N	0	N	00	N
59	20240619	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	-1	5	-0.23	319789733	740554	44.20	440	440	427	568	306	437	431.83	0.44	0	53188	448	442	434	428	420	438	424	164	131	100	320	1	1	163761009	714	31.14	2.16	12	0.45	14.00	202.00	806	20230621	-45.91	398	20231226	9.55	540	-19.26	20240223	400	9.00	20240216	806	-45.91	20230621	398	9.55	20231226	0.00	N	096350	100	163 억		728061	N	N	0	N	00	N
60	20240619	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	-1	5	-0.23	277493010	642712	38.36	440	440	427	568	306	437	431.75	0.44	0	9086	448	442	434	428	420	438	424	164	131	100	320	1	1	163761009	714	31.14	2.16	12	0.39	14.00	202.00	806	20230621	-45.91	398	20231226	9.55	540	-19.26	20240223	400	9.00	20240216	806	-45.91	20230621	398	9.55	20231226	0.00	N	096350	100	163 억		728061	N	N	0	N	00	N
61	20240619	130707	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-3	5	-0.69	237559825	551316	32.91	440	440	427	568	306	437	430.90	0.44	0	-13972	448	442	434	428	420	438	424	164	131	100	320	1	1	163761009	711	31.00	2.15	12	0.34	14.00	202.00	806	20230621	-46.15	398	20231226	9.05	540	-19.63	20240223	400	8.50	20240216	806	-46.15	20230621	398	9.05	20231226	0.00	N	096350	100	163 억		728061	N	N	0	N	00	N
62	20240619	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	-10	5	-2.29	179164953	415779	24.82	440	440	427	568	306	437	430.91	0.44	0	-21146	448	442	434	428	420	438	424	164	131	100	320	1	1	163761009	699	30.50	2.11	12	0.25	14.00	202.00	806	20230621	-47.02	398	20231226	7.29	540	-20.93	20240223	400	6.75	20240216	806	-47.02	20230621	398	7.29	20231226	0.00	N	096350	100	163 억		728061	N	N	0	N	00	N
63	20240619	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	-5	5	-1.14	87385603	201813	12.05	440	440	431	568	306	437	433.00	0.44	0	-45853	448	442	434	428	420	438	424	164	131	100	320	1	1	163761009	707	30.86	2.14	12	0.12	14.00	202.00	806	20230621	-46.40	398	20231226	8.54	540	-20.00	20240223	400	8.00	20240216	806	-46.40	20230621	398	8.54	20231226	0.00	N	096350	100	163 억		728061	N	N	0	N	00	N
64	20240619	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-3	5	-0.69	38871206	89409	5.34	440	440	431	568	306	437	434.76	0.44	0	-26437	448	442	434	428	420	438	424	164	131	100	320	1	1	163761009	711	31.00	2.15	12	0.05	14.00	202.00	806	20230621	-46.15	398	20231226	9.05	540	-19.63	20240223	400	8.50	20240216	806	-46.15	20230621	398	9.05	20231226	0.00	N	096350	100	163 억		728061	N	N	0	N	00	N
65	20240619	090720	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	-2	5	-0.46	1476102	3370	0.20	440	440	434	568	306	437	438.01	0.44	0	-1986	448	442	434	428	420	438	424	164	131	100	320	1	1	163761009	712	31.07	2.15	12	0.00	14.00	202.00	806	20230621	-46.03	398	20231226	9.30	540	-19.44	20240223	400	8.75	20240216	806	-46.03	20230621	398	9.30	20231226	0.00	N	096350	100	163 억		728061	N	N	0	N	00	N
66	20240618	160706	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	-6	5	-1.35	723572813	1673812	393.47	439	440	426	575	311	443	432.29	0.48	0	-61335	451	447	444	440	437	445	438	164	132	100	320	1	1	163761009	716	31.21	2.16	12	1.02	14.00	202.00	806	20230621	-45.78	398	20231226	9.80	540	-19.07	20240223	400	9.25	20240216	806	-45.78	20230621	398	9.80	20231226	0.00	N	096350	100	163 억		789396	N	N	0	N	00	N
67	20240618	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	-10	5	-2.26	682066797	1578306	371.02	439	440	426	575	311	443	432.15	0.48	0	-46103	451	447	444	440	437	445	438	164	132	100	320	1	1	163761009	709	30.93	2.14	12	0.96	14.00	202.00	806	20230621	-46.28	398	20231226	8.79	540	-19.81	20240223	400	8.25	20240216	806	-46.28	20230621	398	8.79	20231226	0.00	N	096350	100	163 억		789396	N	N	0	N	00	N
68	20240618	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	-13	5	-2.93	621393166	1437319	337.88	439	440	426	575	311	443	432.33	0.48	0	-41362	451	447	444	440	437	445	438	164	132	100	320	1	1	163761009	704	30.71	2.13	12	0.88	14.00	202.00	806	20230621	-46.65	398	20231226	8.04	540	-20.37	20240223	400	7.50	20240216	806	-46.65	20230621	398	8.04	20231226	0.00	N	096350	100	163 억		789396	N	N	0	N	00	N
69	20240618	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	-12	5	-2.71	460108204	1060619	249.32	439	440	431	575	311	443	433.81	0.48	0	-49747	451	447	444	440	437	445	438	164	132	100	320	1	1	163761009	706	30.79	2.13	12	0.65	14.00	202.00	806	20230621	-46.53	398	20231226	8.29	540	-20.19	20240223	400	7.75	20240216	806	-46.53	20230621	398	8.29	20231226	0.00	N	096350	100	163 억		789396	N	N	0	N	00	N
70	20240618	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	-10	5	-2.26	381895911	879518	206.75	439	440	431	575	311	443	434.21	0.48	0	-46646	451	447	444	440	437	445	438	164	132	100	320	1	1	163761009	709	30.93	2.14	12	0.54	14.00	202.00	806	20230621	-46.28	398	20231226	8.79	540	-19.81	20240223	400	8.25	20240216	806	-46.28	20230621	398	8.79	20231226	0.00	N	096350	100	163 억		789396	N	N	0	N	00	N
71	20240618	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-9	5	-2.03	299926130	690145	162.23	439	440	432	575	311	443	434.58	0.48	0	-46646	451	447	444	440	437	445	438	164	132	100	320	1	1	163761009	711	31.00	2.15	12	0.42	14.00	202.00	806	20230621	-46.15	398	20231226	9.05	540	-19.63	20240223	400	8.50	20240216	806	-46.15	20230621	398	9.05	20231226	0.00	N	096350	100	163 억		789396	N	N	0	N	00	N
72	20240618	100708	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	-8	5	-1.81	241810572	556443	130.80	439	440	432	575	311	443	434.56	0.48	0	-40910	451	447	444	440	437	445	438	164	132	100	320	1	1	163761009	712	31.07	2.15	12	0.34	14.00	202.00	806	20230621	-46.03	398	20231226	9.30	540	-19.44	20240223	400	8.75	20240216	806	-46.03	20230621	398	9.30	20231226	0.00	N	096350	100	163 억		789396	N	N	0	N	00	N
73	20240618	090714	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	-7	5	-1.58	83579449	191735	45.07	439	440	434	575	311	443	435.91	0.48	0	-35116	451	447	444	440	437	445	438	164	132	100	320	1	1	163761009	714	31.14	2.16	12	0.12	14.00	202.00	806	20230621	-45.91	398	20231226	9.55	540	-19.26	20240223	400	9.00	20240216	806	-45.91	20230621	398	9.55	20231226	0.00	N	096350	100	163 억		789396	N	N	0	N	00	N
74	20240617	160703	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	-5	5	-1.12	188278975	423167	83.81	448	448	441	582	314	448	444.93	0.54	0	-96047	454	451	447	444	440	449	442	164	134	100	330	1	1	163761009	725	31.64	2.19	12	0.26	14.00	202.00	806	20230621	-45.04	398	20231226	11.31	540	-17.96	20240223	400	10.75	20240216	806	-45.04	20230621	398	11.31	20231226	0.00	N	096350	100	163 억		885443	N	N	0	N	00	N
75	20240617	150708	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	-6	5	-1.34	174921528	392942	77.83	448	448	442	582	314	448	445.16	0.54	0	-95371	454	451	447	444	440	449	442	164	134	100	330	1	1	163761009	724	31.57	2.19	12	0.24	14.00	202.00	806	20230621	-45.16	398	20231226	11.06	540	-18.15	20240223	400	10.50	20240216	806	-45.16	20230621	398	11.06	20231226	0.00	N	096350	100	163 억		885443	N	N	0	N	00	N
76	20240617	140700	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	-3	5	-0.67	140924326	316213	62.63	448	448	443	582	314	448	445.66	0.54	0	-90671	454	451	447	444	440	449	442	164	134	100	330	1	1	163761009	729	31.79	2.20	12	0.19	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		885443	N	N	0	N	00	N
77	20240617	130701	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	-1	5	-0.22	132651376	297673	58.96	448	448	443	582	314	448	445.63	0.54	0	-86696	454	451	447	444	440	449	442	164	134	100	330	1	1	163761009	732	31.93	2.21	12	0.18	14.00	202.00	806	20230621	-44.54	398	20231226	12.31	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	398	12.31	20231226	0.00	N	096350	100	163 억		885443	N	N	0	N	00	N
78	20240617	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	-1	5	-0.22	100959607	226628	44.89	448	448	443	582	314	448	445.49	0.54	0	-34693	454	451	447	444	440	449	442	164	134	100	330	1	1	163761009	732	31.93	2.21	12	0.14	14.00	202.00	806	20230621	-44.54	398	20231226	12.31	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	398	12.31	20231226	0.00	N	096350	100	163 억		885443	N	N	0	N	00	N
79	20240617	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	-3	5	-0.67	72779311	163199	32.32	448	448	444	582	314	448	445.95	0.54	0	-16457	454	451	447	444	440	449	442	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		885443	N	N	0	N	00	N
80	20240617	100656	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	-1	5	-0.22	35502710	79535	15.75	448	448	444	582	314	448	446.38	0.54	0	-12952	454	451	447	444	440	449	442	164	134	100	330	1	1	163761009	732	31.93	2.21	12	0.05	14.00	202.00	806	20230621	-44.54	398	20231226	12.31	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	398	12.31	20231226	0.00	N	096350	100	163 억		885443	N	N	0	N	00	N
81	20240617	090701	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	-3	5	-0.67	13114989	29325	5.81	448	448	445	582	314	448	447.23	0.54	0	-13217	454	451	447	444	440	449	442	164	134	100	330	1	1	163761009	729	31.79	2.20	12	0.02	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		885443	N	N	0	N	00	N
82	20240614	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	0	3	0.00	224896663	504840	88.51	450	450	443	582	314	448	445.48	0.56	0	-35676	460	454	450	444	440	452	442	164	134	100	330	1	1	163761009	734	32.00	2.22	12	0.31	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		921119	N	N	0	N	00	N
83	20240614	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	444	-4	5	-0.89	212545963	477259	83.68	450	450	443	582	314	448	445.35	0.56	0	-31277	460	454	450	444	440	452	442	164	134	100	330	1	1	163761009	727	31.71	2.20	12	0.29	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		921119	N	N	0	N	00	N
84	20240614	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	-1	5	-0.22	189410891	425245	74.56	450	450	443	582	314	448	445.42	0.56	0	-31973	460	454	450	444	440	452	442	164	134	100	330	1	1	163761009	732	31.93	2.21	12	0.26	14.00	202.00	806	20230621	-44.54	398	20231226	12.31	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	398	12.31	20231226	0.00	N	096350	100	163 억		921119	N	N	0	N	00	N
85	20240614	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	-1	5	-0.22	171719403	385560	67.60	450	450	443	582	314	448	445.38	0.56	0	-27949	460	454	450	444	440	452	442	164	134	100	330	1	1	163761009	732	31.93	2.21	12	0.24	14.00	202.00	806	20230621	-44.54	398	20231226	12.31	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	398	12.31	20231226	0.00	N	096350	100	163 억		921119	N	N	0	N	00	N
86	20240614	120607	57	100.00	KOSDAQ		금속	N	N	N	N		N	446	-2	5	-0.45	158841481	356595	62.52	450	450	443	582	314	448	445.44	0.56	0	-27756	460	454	450	444	440	452	442	164	134	100	330	1	1	163761009	730	31.86	2.21	12	0.22	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		921119	N	N	0	N	00	N
87	20240614	110649	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	-1	5	-0.22	131896763	296099	51.91	450	450	443	582	314	448	445.45	0.56	0	-40981	460	454	450	444	440	452	442	164	134	100	330	1	1	163761009	732	31.93	2.21	12	0.18	14.00	202.00	806	20230621	-44.54	398	20231226	12.31	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	398	12.31	20231226	0.00	N	096350	100	163 억		921119	N	N	0	N	00	N
88	20240614	100647	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	-1	5	-0.22	89564905	200922	35.23	450	450	443	582	314	448	445.77	0.56	0	-34000	460	454	450	444	440	452	442	164	134	100	330	1	1	163761009	732	31.93	2.21	12	0.12	14.00	202.00	806	20230621	-44.54	398	20231226	12.31	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	398	12.31	20231226	0.00	N	096350	100	163 억		921119	N	N	0	N	00	N
89	20240614	090651	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	0	3	0.00	14792096	33018	5.79	450	450	448	582	314	448	448.00	0.56	0	-13264	460	454	450	444	440	452	442	164	134	100	330	1	1	163761009	734	32.00	2.22	12	0.02	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		921119	N	N	0	N	00	N
90	20240613	160642	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	-4	5	-0.88	252975994	564267	84.73	452	456	446	587	317	452	448.33	0.62	0	-91536	460	455	451	446	442	458	449	164	135	100	330	1	1	163761009	734	32.00	2.22	12	0.34	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		1022557	N	N	0	N	00	N
91	20240613	150654	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	-3	5	-0.66	247573860	552205	82.92	452	456	446	587	317	452	448.34	0.62	0	-87543	460	455	451	446	442	458	449	164	135	100	330	1	1	163761009	735	32.07	2.22	12	0.34	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		1022557	N	N	0	N	00	N
92	20240613	140647	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	-4	5	-0.88	203729591	454149	68.20	452	456	446	587	317	452	448.60	0.62	0	-76082	460	455	451	446	442	458	449	164	135	100	330	1	1	163761009	734	32.00	2.22	12	0.28	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		1022557	N	N	0	N	00	N
93	20240613	130647	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	-3	5	-0.66	188502924	420155	63.09	452	456	446	587	317	452	448.65	0.62	0	-70014	460	455	451	446	442	458	449	164	135	100	330	1	1	163761009	735	32.07	2.22	12	0.26	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		1022557	N	N	0	N	00	N
94	20240613	120649	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	-2	5	-0.44	177312486	395264	59.36	452	456	446	587	317	452	448.59	0.62	0	-71483	460	455	451	446	442	458	449	164	135	100	330	1	1	163761009	737	32.14	2.23	12	0.24	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		1022557	N	N	0	N	00	N
95	20240613	110642	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	-5	5	-1.11	114915734	255856	38.42	452	456	446	587	317	452	449.14	0.62	0	-41714	460	455	451	446	442	458	449	164	135	100	330	1	1	163761009	732	31.93	2.21	12	0.16	14.00	202.00	806	20230621	-44.54	398	20231226	12.31	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	398	12.31	20231226	0.00	N	096350	100	163 억		1022557	N	N	0	N	00	N
96	20240613	100641	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	-3	5	-0.66	68891009	153045	22.98	452	456	446	587	317	452	450.14	0.62	0	-31844	460	455	451	446	442	458	449	164	135	100	330	1	1	163761009	735	32.07	2.22	12	0.09	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		1022557	N	N	0	N	00	N
97	20240613	090651	57	100.00	KOSDAQ		금속	N	N	N	N		N	453	1	2	0.22	1330713	2944	0.44	452	453	451	587	317	452	452.01	0.62	0	-4	460	455	451	446	442	458	449	164	135	100	330	1	1	163761009	742	32.36	2.24	12	0.00	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		1022557	N	N	0	N	00	N
98	20240612	160636	57	100.00	KOSDAQ		금속	N	N	N	N		N	452	0	3	0.00	298107312	662322	59.80	451	456	447	587	317	452	450.09	0.63	0	-4609	467	459	454	446	441	457	444	164	135	100	330	1	1	163761009	740	32.29	2.24	12	0.40	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		1027166	N	N	0	N	00	N
99	20240612	150646	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	-3	5	-0.66	282217478	626988	56.61	451	456	447	587	317	452	450.12	0.63	0	-3249	467	459	454	446	441	457	444	164	135	100	330	1	1	163761009	735	32.07	2.22	12	0.38	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		1027166	N	N	0	N	00	N
100	20240612	140640	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	-2	5	-0.44	257931768	572898	51.72	451	456	447	587	317	452	450.22	0.63	0	27620	467	459	454	446	441	457	444	164	135	100	330	1	1	163761009	737	32.14	2.23	12	0.35	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		1027166	N	N	0	N	00	N
101	20240612	130642	57	100.00	KOSDAQ		금속	N	N	N	N		N	451	-1	5	-0.22	198478845	440512	39.77	451	456	448	587	317	452	450.56	0.63	0	63564	467	459	454	446	441	457	444	164	135	100	330	1	1	163761009	739	32.21	2.23	12	0.27	14.00	202.00	806	20230621	-44.04	398	20231226	13.32	540	-16.48	20240223	400	12.75	20240216	806	-44.04	20230621	398	13.32	20231226	0.00	N	096350	100	163 억		1027166	N	N	0	N	00	N
102	20240612	120639	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	-2	5	-0.44	161842093	359078	32.42	451	456	448	587	317	452	450.72	0.63	0	66393	467	459	454	446	441	457	444	164	135	100	330	1	1	163761009	737	32.14	2.23	12	0.22	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		1027166	N	N	0	N	00	N
103	20240612	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	453	1	2	0.22	156048309	346239	31.26	451	456	448	587	317	452	450.70	0.63	0	70450	467	459	454	446	441	457	444	164	135	100	330	1	1	163761009	742	32.36	2.24	12	0.21	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		1027166	N	N	0	N	00	N
104	20240612	100641	57	100.00	KOSDAQ		금속	N	N	N	N		N	452	0	3	0.00	77337557	171574	15.49	451	456	448	587	317	452	450.75	0.63	0	27340	467	459	454	446	441	457	444	164	135	100	330	1	1	163761009	740	32.29	2.24	12	0.10	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		1027166	N	N	0	N	00	N
105	20240612	090640	57	100.00	KOSDAQ		금속	N	N	N	N		N	454	2	2	0.44	31501623	70046	6.32	451	456	448	587	317	452	449.73	0.63	0	10384	467	459	454	446	441	457	444	164	135	100	330	1	1	163761009	743	32.43	2.25	12	0.04	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		1027166	N	N	0	N	00	N
106	20240610	160634	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-2	5	-0.43	303785335	665523	65.78	463	464	453	600	324	462	456.46	0.59	0	52901	480	471	463	454	446	470	453	164	138	100	340	1	1	163761009	753	32.86	2.28	12	0.41	14.00	202.00	806	20230621	-42.93	398	20231226	15.58	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	398	15.58	20231226	0.00	N	096350	100	163 억		959853	N	N	0	N	00	N
107	20240610	150641	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	-4	5	-0.87	289202339	633754	62.64	463	464	453	600	324	462	456.33	0.59	0	54906	480	471	463	454	446	470	453	164	138	100	340	1	1	163761009	750	32.71	2.27	12	0.39	14.00	202.00	806	20230621	-43.18	398	20231226	15.08	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	398	15.08	20231226	0.00	N	096350	100	163 억		959853	N	N	0	N	00	N
108	20240610	140636	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	-3	5	-0.65	237740140	521012	51.49	463	464	453	600	324	462	456.30	0.59	0	35271	480	471	463	454	446	470	453	164	138	100	340	1	1	163761009	752	32.79	2.27	12	0.32	14.00	202.00	806	20230621	-43.05	398	20231226	15.33	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	398	15.33	20231226	0.00	N	096350	100	163 억		959853	N	N	0	N	00	N
109	20240610	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	456	-6	5	-1.30	208506069	457268	45.19	463	464	453	600	324	462	455.98	0.59	0	23939	480	471	463	454	446	470	453	164	138	100	340	1	1	163761009	747	32.57	2.26	12	0.28	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		959853	N	N	0	N	00	N
110	20240610	120635	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	-4	5	-0.87	186873778	409756	40.50	463	464	453	600	324	462	456.06	0.59	0	42642	480	471	463	454	446	470	453	164	138	100	340	1	1	163761009	750	32.71	2.27	12	0.25	14.00	202.00	806	20230621	-43.18	398	20231226	15.08	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	398	15.08	20231226	0.00	N	096350	100	163 억		959853	N	N	0	N	00	N
111	20240610	110639	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-5	5	-1.08	176941861	387942	38.34	463	464	453	600	324	462	456.10	0.59	0	50196	480	471	463	454	446	470	453	164	138	100	340	1	1	163761009	748	32.64	2.26	12	0.24	14.00	202.00	806	20230621	-43.30	398	20231226	14.82	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	398	14.82	20231226	0.00	N	096350	100	163 억		959853	N	N	0	N	00	N
112	20240610	100634	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	-7	5	-1.52	115613107	252987	25.00	463	464	454	600	324	462	456.99	0.59	0	49854	480	471	463	454	446	470	453	164	138	100	340	1	1	163761009	745	32.50	2.25	12	0.15	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		959853	N	N	0	N	00	N
113	20240610	090640	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-2	5	-0.43	12182818	26427	2.61	463	464	460	600	324	462	461.00	0.59	0	-12055	480	471	463	454	446	470	453	164	138	100	340	1	1	163761009	753	32.86	2.28	12	0.02	14.00	202.00	806	20230621	-42.93	398	20231226	15.58	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	398	15.58	20231226	0.00	N	096350	100	163 억		959853	N	N	0	N	00	N
114	20240607	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	0	3	0.00	465911518	1010801	57.41	462	472	455	600	324	462	460.93	0.52	0	89326	478	469	458	449	438	474	454	164	138	100	340	1	1	163761009	757	33.00	2.29	12	0.62	14.00	202.00	806	20230621	-42.68	398	20231226	16.08	540	-14.44	20240223	400	15.50	20240216	806	-42.68	20230621	398	16.08	20231226	0.00	N	096350	100	163 억		857619	N	N	0	N	00	N
115	20240607	150703	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	0	3	0.00	444659667	964779	54.79	462	472	455	600	324	462	460.89	0.52	0	89385	478	469	458	449	438	474	454	164	138	100	340	1	1	163761009	757	33.00	2.29	12	0.59	14.00	202.00	806	20230621	-42.68	398	20231226	16.08	540	-14.44	20240223	400	15.50	20240216	806	-42.68	20230621	398	16.08	20231226	0.00	N	096350	100	163 억		857619	N	N	0	N	00	N
116	20240607	140657	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	-4	5	-0.87	390619834	847111	48.11	462	472	455	600	324	462	461.12	0.52	0	88111	478	469	458	449	438	474	454	164	138	100	340	1	1	163761009	750	32.71	2.27	12	0.52	14.00	202.00	806	20230621	-43.18	398	20231226	15.08	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	398	15.08	20231226	0.00	N	096350	100	163 억		857619	N	N	0	N	00	N
117	20240607	130652	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	-1	5	-0.22	341809980	741024	42.09	462	472	455	600	324	462	461.27	0.52	0	108152	478	469	458	449	438	474	454	164	138	100	340	1	1	163761009	755	32.93	2.28	12	0.45	14.00	202.00	806	20230621	-42.80	398	20231226	15.83	540	-14.63	20240223	400	15.25	20240216	806	-42.80	20230621	398	15.83	20231226	0.00	N	096350	100	163 억		857619	N	N	0	N	00	N
118	20240607	120658	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	3	2	0.65	302634740	655952	37.25	462	472	455	600	324	462	461.37	0.52	0	89174	478	469	458	449	438	474	454	164	138	100	340	1	1	163761009	761	33.21	2.30	12	0.40	14.00	202.00	806	20230621	-42.31	398	20231226	16.83	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	398	16.83	20231226	0.00	N	096350	100	163 억		857619	N	N	0	N	00	N
119	20240607	110650	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	3	2	0.65	200488464	437047	24.82	462	467	455	600	324	462	458.73	0.52	0	53883	478	469	458	449	438	474	454	164	138	100	340	1	1	163761009	761	33.21	2.30	12	0.27	14.00	202.00	806	20230621	-42.31	398	20231226	16.83	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	398	16.83	20231226	0.00	N	096350	100	163 억		857619	N	N	0	N	00	N
120	20240607	100657	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	0	3	0.00	94573198	206290	11.72	462	463	455	600	324	462	458.45	0.52	0	45025	478	469	458	449	438	474	454	164	138	100	340	1	1	163761009	757	33.00	2.29	12	0.13	14.00	202.00	806	20230621	-42.68	398	20231226	16.08	540	-14.44	20240223	400	15.50	20240216	806	-42.68	20230621	398	16.08	20231226	0.00	N	096350	100	163 억		857619	N	N	0	N	00	N
121	20240607	090656	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-5	5	-1.08	26771746	58483	3.32	462	462	455	600	324	462	457.77	0.52	0	11971	478	469	458	449	438	474	454	164	138	100	340	1	1	163761009	748	32.64	2.26	12	0.04	14.00	202.00	806	20230621	-43.30	398	20231226	14.82	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	398	14.82	20231226	0.00	N	096350	100	163 억		857619	N	N	0	N	00	N
122	20240605	160655	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	1	2	0.22	787368617	1730049	11.31	456	467	447	599	323	461	455.11	0.41	0	186995	544	502	478	436	412	490	424	164	138	100	340	1	1	163761009	757	33.00	2.29	12	1.06	14.00	202.00	806	20230621	-42.68	398	20231226	16.08	540	-14.44	20240223	400	15.50	20240216	806	-42.68	20230621	398	16.08	20231226	0.00	N	096350	100	163 억		673725	N	N	0	N	00	N
123	20240605	150651	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	3	2	0.65	771104693	1694896	11.08	456	467	447	599	323	461	454.96	0.41	0	196085	544	502	478	436	412	490	424	164	138	100	340	1	1	163761009	760	33.14	2.30	12	1.03	14.00	202.00	806	20230621	-42.43	398	20231226	16.58	540	-14.07	20240223	400	16.00	20240216	806	-42.43	20230621	398	16.58	20231226	0.00	N	096350	100	163 억		673725	N	N	0	N	00	N
124	20240605	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	2	2	0.43	693585348	1527678	9.99	456	465	447	599	323	461	454.01	0.41	0	199500	544	502	478	436	412	490	424	164	138	100	340	1	1	163761009	758	33.07	2.29	12	0.93	14.00	202.00	806	20230621	-42.56	398	20231226	16.33	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	398	16.33	20231226	0.00	N	096350	100	163 억		673725	N	N	0	N	00	N
125	20240605	130654	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	2	2	0.43	653090072	1439822	9.41	456	465	447	599	323	461	453.59	0.41	0	211145	544	502	478	436	412	490	424	164	138	100	340	1	1	163761009	758	33.07	2.29	12	0.88	14.00	202.00	806	20230621	-42.56	398	20231226	16.33	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	398	16.33	20231226	0.00	N	096350	100	163 억		673725	N	N	0	N	00	N
126	20240605	120651	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	-6	5	-1.30	572781284	1265588	8.28	456	462	447	599	323	461	452.58	0.41	0	228509	544	502	478	436	412	490	424	164	138	100	340	1	1	163761009	745	32.50	2.25	12	0.77	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		673725	N	N	0	N	00	N
127	20240605	110652	57	100.00	KOSDAQ		금속	N	N	N	N		N	456	-5	5	-1.08	511981306	1131259	7.40	456	462	447	599	323	461	452.58	0.41	0	240321	544	502	478	436	412	490	424	164	138	100	340	1	1	163761009	747	32.57	2.26	12	0.69	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		673725	N	N	0	N	00	N
128	20240605	100653	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	-14	5	-3.04	421955451	932043	6.09	456	462	447	599	323	461	452.72	0.41	0	272739	544	502	478	436	412	490	424	164	138	100	340	1	1	163761009	732	31.93	2.21	12	0.57	14.00	202.00	806	20230621	-44.54	398	20231226	12.31	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	398	12.31	20231226	0.00	N	096350	100	163 억		673725	N	N	0	N	00	N
129	20240605	090651	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	-6	5	-1.30	104918970	229984	1.50	456	462	453	599	323	461	456.20	0.41	0	99116	544	502	478	436	412	490	424	164	138	100	340	1	1	163761009	745	32.50	2.25	12	0.14	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		673725	N	N	0	N	00	N
130	20240604	160647	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	-11	5	-2.33	7390792564	15251318	370.49	475	520	454	613	331	472	484.61	1.31	0	-1442013	503	487	465	449	427	495	457	164	141	100	340	1	1	163761009	755	32.93	2.28	12	9.31	14.00	202.00	806	20230621	-42.80	398	20231226	15.83	540	-14.63	20240223	400	15.25	20240216	806	-42.80	20230621	398	15.83	20231226	0.00	N	096350	100	163 억		2139763	N	N	0	N	00	N
131	20240604	150646	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	-11	5	-2.33	7312528553	15081843	366.37	475	520	454	613	331	472	484.86	1.31	0	-1461785	503	487	465	449	427	495	457	164	141	100	340	1	1	163761009	755	32.93	2.28	12	9.21	14.00	202.00	806	20230621	-42.80	398	20231226	15.83	540	-14.63	20240223	400	15.25	20240216	806	-42.80	20230621	398	15.83	20231226	0.00	N	096350	100	163 억		2139763	N	N	0	N	00	N
132	20240604	140649	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	-11	5	-2.33	7047161786	14503916	352.33	475	520	456	613	331	472	485.89	1.31	0	-1502452	503	487	465	449	427	495	457	164	141	100	340	1	1	163761009	755	32.93	2.28	12	8.86	14.00	202.00	806	20230621	-42.80	398	20231226	15.83	540	-14.63	20240223	400	15.25	20240216	806	-42.80	20230621	398	15.83	20231226	0.00	N	096350	100	163 억		2139763	N	N	0	N	00	N
133	20240604	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	478	6	2	1.27	3355728585	6919955	168.10	475	500	466	613	331	472	484.95	1.31	0	-1010396	503	487	465	449	427	495	457	164	141	100	340	1	1	163761009	783	34.14	2.37	12	4.23	14.00	202.00	806	20230621	-40.69	398	20231226	20.10	540	-11.48	20240223	400	19.50	20240216	806	-40.69	20230621	398	20.10	20231226	0.00	N	096350	100	163 억		2139763	N	N	0	N	00	N
134	20240604	120645	57	100.00	KOSDAQ		금속	N	N	N	N		N	486	14	2	2.97	3072787369	6333226	153.85	475	500	466	613	331	472	485.20	1.31	0	-866380	503	487	465	449	427	495	457	164	141	100	340	1	1	163761009	796	34.71	2.41	12	3.87	14.00	202.00	806	20230621	-39.70	398	20231226	22.11	540	-10.00	20240223	400	21.50	20240216	806	-39.70	20230621	398	22.11	20231226	0.00	N	096350	100	163 억		2139763	N	N	0	N	00	N
135	20240604	110641	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	3	2	0.64	1994145714	4139657	100.56	475	497	466	613	331	472	481.74	1.31	0	-960889	503	487	465	449	427	495	457	164	141	100	340	1	1	163761009	778	33.93	2.35	12	2.53	14.00	202.00	806	20230621	-41.07	398	20231226	19.35	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	398	19.35	20231226	0.00	N	096350	100	163 억		2139763	N	N	0	N	00	N
136	20240604	100644	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	5	2	1.06	1366000788	2841183	69.02	475	497	466	613	331	472	480.81	1.31	0	-672746	503	487	465	449	427	495	457	164	141	100	340	1	1	163761009	781	34.07	2.36	12	1.73	14.00	202.00	806	20230621	-40.82	398	20231226	19.85	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	398	19.85	20231226	0.00	N	096350	100	163 억		2139763	N	N	0	N	00	N
137	20240604	090645	57	100.00	KOSDAQ		금속	N	N	N	N		N	490	18	2	3.81	296256129	620828	15.08	475	490	466	613	331	472	477.27	1.31	0	-245367	503	487	465	449	427	495	457	164	141	100	340	1	1	163761009	802	35.00	2.43	12	0.38	14.00	202.00	806	20230621	-39.21	398	20231226	23.12	540	-9.26	20240223	400	22.50	20240216	806	-39.21	20230621	398	23.12	20231226	0.00	N	096350	100	163 억		2139763	N	N	0	N	00	N
138	20240603	160638	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	27	2	6.07	1912666088	4100852	355.85	454	481	443	578	312	445	466.41	0.97	0	502881	461	453	445	437	429	449	433	164	133	100	320	1	1	163761009	773	33.71	2.34	12	2.50	14.00	202.00	806	20230621	-41.44	398	20231226	18.59	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	398	18.59	20231226	0.00	N	096350	100	163 억		1593438	N	N	0	N	00	N
139	20240603	150639	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	23	2	5.17	1884919527	4041919	350.74	454	481	443	578	312	445	466.35	0.97	0	513610	461	453	445	437	429	449	433	164	133	100	320	1	1	163761009	766	33.43	2.32	12	2.47	14.00	202.00	806	20230621	-41.94	398	20231226	17.59	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	398	17.59	20231226	0.00	N	096350	100	163 억		1593438	N	N	0	N	00	N
140	20240603	140636	57	100.00	KOSDAQ		금속	N	N	N	N		N	476	31	2	6.97	1541856557	3305931	286.87	454	481	443	578	312	445	466.40	0.97	0	259869	461	453	445	437	429	449	433	164	133	100	320	1	1	163761009	780	34.00	2.36	12	2.02	14.00	202.00	806	20230621	-40.94	398	20231226	19.60	540	-11.85	20240223	400	19.00	20240216	806	-40.94	20230621	398	19.60	20231226	0.00	N	096350	100	163 억		1593438	N	N	0	N	00	N
141	20240603	130637	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	19	2	4.27	1294796276	2781278	241.35	454	481	443	578	312	445	465.55	0.97	0	222506	461	453	445	437	429	449	433	164	133	100	320	1	1	163761009	760	33.14	2.30	12	1.70	14.00	202.00	806	20230621	-42.43	398	20231226	16.58	540	-14.07	20240223	400	16.00	20240216	806	-42.43	20230621	398	16.58	20231226	0.00	N	096350	100	163 억		1593438	N	N	0	N	00	N
142	20240603	120637	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	25	2	5.62	1195021003	2565955	222.66	454	481	443	578	312	445	465.73	0.97	0	212251	461	453	445	437	429	449	433	164	133	100	320	1	1	163761009	770	33.57	2.33	12	1.57	14.00	202.00	806	20230621	-41.69	398	20231226	18.09	540	-12.96	20240223	400	17.50	20240216	806	-41.69	20230621	398	18.09	20231226	0.00	N	096350	100	163 억		1593438	N	N	0	N	00	N
143	20240603	110633	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	23	2	5.17	756975784	1640235	142.33	454	478	443	578	312	445	461.51	0.97	0	38582	461	453	445	437	429	449	433	164	133	100	320	1	1	163761009	766	33.43	2.32	12	1.00	14.00	202.00	806	20230621	-41.94	398	20231226	17.59	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	398	17.59	20231226	0.00	N	096350	100	163 억		1593438	N	N	0	N	00	N
144	20240603	100631	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	2	2	0.45	99762332	223518	19.40	454	454	443	578	312	445	446.33	0.97	0	-17038	461	453	445	437	429	449	433	164	133	100	320	1	1	163761009	732	31.93	2.21	12	0.14	14.00	202.00	806	20230621	-44.54	398	20231226	12.31	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	398	12.31	20231226	0.00	N	096350	100	163 억		1593438	N	N	0	N	00	N
145	20240603	090630	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	2	2	0.45	28292169	63497	5.51	454	454	444	578	312	445	445.58	0.97	0	-35887	461	453	445	437	429	449	433	164	133	100	320	1	1	163761009	732	31.93	2.21	12	0.04	14.00	202.00	806	20230621	-44.54	398	20231226	12.31	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	398	12.31	20231226	0.00	N	096350	100	163 억		1593438	N	N	0	N	00	N