KissMeData/396300/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161304	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3425	-5	5	-0.15	137433505	40087	62.41	3410	3470	3410	4455	2405	3430	3428.38	0.34	0	963	3503	3466	3438	3401	3373	3485	3420	26	1025	100	2120	5	1	26489500	907	14.27	1.29	12	0.15	240.00	2653.00	7050	20230526	-51.42	3410	20240531	0.44	4360	-21.44	20240216	3410	0.44	20240531	6680	-48.73	20230605	3410	0.44	20240531	5.22	N	396300	100	26 억		91332	N	N	0	N	00	N
3	20240531	151306	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3415	-15	5	-0.44	132618765	38680	60.22	3410	3470	3410	4455	2405	3430	3428.61	0.34	0	228	3503	3466	3438	3401	3373	3485	3420	26	1025	100	2120	5	1	26489500	905	14.23	1.29	12	0.15	240.00	2653.00	7050	20230526	-51.56	3410	20240531	0.15	4360	-21.67	20240216	3410	0.15	20240531	6680	-48.88	20230605	3410	0.15	20240531	5.22	N	396300	100	26 억		91332	N	N	0	N	00	N
4	20240531	141304	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3435	5	2	0.15	94544725	27560	42.91	3410	3470	3410	4455	2405	3430	3430.51	0.34	0	-210	3503	3466	3438	3401	3373	3485	3420	26	1025	100	2120	5	1	26489500	910	14.31	1.29	12	0.10	240.00	2653.00	7050	20230526	-51.28	3410	20240531	0.73	4360	-21.22	20240216	3410	0.73	20240531	6680	-48.58	20230605	3410	0.73	20240531	5.22	N	396300	100	26 억		91332	N	N	0	N	00	N
5	20240531	131307	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3440	10	2	0.29	78264245	22816	35.52	3410	3470	3410	4455	2405	3430	3430.24	0.34	0	-611	3503	3466	3438	3401	3373	3485	3420	26	1025	100	2120	5	1	26489500	911	14.33	1.30	12	0.09	240.00	2653.00	7050	20230526	-51.21	3410	20240531	0.88	4360	-21.10	20240216	3410	0.88	20240531	6680	-48.50	20230605	3410	0.88	20240531	5.22	N	396300	100	26 억		91332	N	N	0	N	00	N
6	20240531	121309	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3440	10	2	0.29	62668495	18267	28.44	3410	3470	3410	4455	2405	3430	3430.69	0.34	0	101	3503	3466	3438	3401	3373	3485	3420	26	1025	100	2120	5	1	26489500	911	14.33	1.30	12	0.07	240.00	2653.00	7050	20230526	-51.21	3410	20240531	0.88	4360	-21.10	20240216	3410	0.88	20240531	6680	-48.50	20230605	3410	0.88	20240531	5.22	N	396300	100	26 억		91332	N	N	0	N	00	N
7	20240531	111305	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3450	20	2	0.58	36220815	10539	16.41	3410	3470	3410	4455	2405	3430	3436.84	0.34	0	-80	3503	3466	3438	3401	3373	3485	3420	26	1025	100	2120	5	1	26489500	914	14.38	1.30	12	0.04	240.00	2653.00	7050	20230526	-51.06	3410	20240531	1.17	4360	-20.87	20240216	3410	1.17	20240531	6680	-48.35	20230605	3410	1.17	20240531	5.22	N	396300	100	26 억		91332	N	N	0	N	00	N
8	20240531	101258	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3450	20	2	0.58	26259595	7641	11.90	3410	3470	3410	4455	2405	3430	3436.67	0.34	0	185	3503	3466	3438	3401	3373	3485	3420	26	1025	100	2120	5	1	26489500	914	14.38	1.30	12	0.03	240.00	2653.00	7050	20230526	-51.06	3410	20240531	1.17	4360	-20.87	20240216	3410	1.17	20240531	6680	-48.35	20230605	3410	1.17	20240531	5.22	N	396300	100	26 억		91332	N	N	0	N	00	N
9	20240531	091309	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3455	25	2	0.73	14487630	4227	6.58	3410	3470	3410	4455	2405	3430	3427.40	0.34	0	-112	3503	3466	3438	3401	3373	3485	3420	26	1025	100	2120	5	1	26489500	915	14.40	1.30	12	0.02	240.00	2653.00	7050	20230526	-50.99	3410	20240531	1.32	4360	-20.76	20240216	3410	1.32	20240531	6680	-48.28	20230605	3410	1.32	20240531	5.22	N	396300	100	26 억		91332	N	N	0	N	00	N
10	20240530	161300	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3430	10	2	0.29	213407865	62018	77.56	3410	3475	3410	4445	2395	3420	3441.10	0.36	0	-2414	3526	3472	3446	3392	3366	3460	3380	26	1025	100	2120	5	1	26489500	909	14.29	1.29	12	0.23	240.00	2653.00	7260	20230523	-52.75	3410	20240530	0.59	4360	-21.33	20240216	3410	0.59	20240530	6700	-48.81	20230530	3410	0.59	20240530	5.27	N	396300	100	26 억		94783	N	N	3	N	00	N
11	20240530	151300	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3460	40	2	1.17	197323895	57335	71.70	3410	3475	3410	4445	2395	3420	3441.60	0.36	0	-2132	3526	3472	3446	3392	3366	3460	3380	26	1025	100	2120	5	1	26489500	917	14.42	1.30	12	0.22	240.00	2653.00	7260	20230523	-52.34	3410	20240530	1.47	4360	-20.64	20240216	3410	1.47	20240530	6700	-48.36	20230530	3410	1.47	20240530	5.27	N	396300	100	26 억		94783	N	N	3	N	00	N
12	20240530	141259	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3460	40	2	1.17	170732505	49619	62.05	3410	3475	3410	4445	2395	3420	3440.87	0.36	0	-2045	3526	3472	3446	3392	3366	3460	3380	26	1025	100	2120	5	1	26489500	917	14.42	1.30	12	0.19	240.00	2653.00	7260	20230523	-52.34	3410	20240530	1.47	4360	-20.64	20240216	3410	1.47	20240530	6700	-48.36	20230530	3410	1.47	20240530	5.27	N	396300	100	26 억		94783	N	N	3	N	00	N
13	20240530	131301	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3460	40	2	1.17	139406125	40576	50.74	3410	3460	3410	4445	2395	3420	3435.68	0.36	0	-1174	3526	3472	3446	3392	3366	3460	3380	26	1025	100	2120	5	1	26489500	917	14.42	1.30	12	0.15	240.00	2653.00	7260	20230523	-52.34	3410	20240530	1.47	4360	-20.64	20240216	3410	1.47	20240530	6700	-48.36	20230530	3410	1.47	20240530	5.27	N	396300	100	26 억		94783	N	N	3	N	00	N
14	20240530	121258	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3445	25	2	0.73	113522505	33081	41.37	3410	3455	3410	4445	2395	3420	3431.65	0.36	0	-3844	3526	3472	3446	3392	3366	3460	3380	26	1025	100	2120	5	1	26489500	913	14.35	1.30	12	0.12	240.00	2653.00	7260	20230523	-52.55	3410	20240530	1.03	4360	-20.99	20240216	3410	1.03	20240530	6700	-48.58	20230530	3410	1.03	20240530	5.27	N	396300	100	26 억		94783	N	N	3	N	00	N
15	20240530	111259	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3450	30	2	0.88	99309385	28959	36.21	3410	3455	3410	4445	2395	3420	3429.31	0.36	0	-3803	3526	3472	3446	3392	3366	3460	3380	26	1025	100	2120	5	1	26489500	914	14.38	1.30	12	0.11	240.00	2653.00	7260	20230523	-52.48	3410	20240530	1.17	4360	-20.87	20240216	3410	1.17	20240530	6700	-48.51	20230530	3410	1.17	20240530	5.27	N	396300	100	26 억		94783	N	N	3	N	00	N
16	20240530	101302	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3425	5	2	0.15	89132485	26006	32.52	3410	3455	3410	4445	2395	3420	3427.38	0.36	0	-4156	3526	3472	3446	3392	3366	3460	3380	26	1025	100	2120	5	1	26489500	907	14.27	1.29	12	0.10	240.00	2653.00	7260	20230523	-52.82	3410	20240530	0.44	4360	-21.44	20240216	3410	0.44	20240530	6700	-48.88	20230530	3410	0.44	20240530	5.27	N	396300	100	26 억		94783	N	N	3	N	00	N
17	20240530	091301	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3425	5	2	0.15	33377950	9770	12.22	3410	3445	3410	4445	2395	3420	3416.37	0.36	0	1599	3526	3472	3446	3392	3366	3460	3380	26	1025	100	2120	5	1	26489500	907	14.27	1.29	12	0.04	240.00	2653.00	7260	20230523	-52.82	3410	20240530	0.44	4360	-21.44	20240216	3410	0.44	20240530	6700	-48.88	20230530	3410	0.44	20240530	5.27	N	396300	100	26 억		94783	N	N	3	N	00	N
18	20240529	161248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3420	-80	5	-2.29	271622295	78829	104.41	3485	3500	3420	4550	2450	3500	3445.82	0.40	0	-11467	3586	3542	3506	3462	3426	3525	3445	26	1050	100	2170	5	1	26489500	906	14.25	1.29	12	0.30	240.00	2653.00	7260	20230523	-52.89	3415	20240417	0.15	4360	-21.56	20240216	3415	0.15	20240417	6700	-48.96	20230530	3415	0.15	20240417	5.25	N	396300	100	26 억		106251	N	N	3	N	00	N
19	20240529	151250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3445	-55	5	-1.57	246222225	71409	94.58	3485	3500	3430	4550	2450	3500	3448.06	0.40	0	-11373	3586	3542	3506	3462	3426	3525	3445	26	1050	100	2170	5	1	26489500	913	14.35	1.30	12	0.27	240.00	2653.00	7260	20230523	-52.55	3415	20240417	0.88	4360	-20.99	20240216	3415	0.88	20240417	6700	-48.58	20230530	3415	0.88	20240417	5.25	N	396300	100	26 억		106251	N	N	4	N	00	N
20	20240529	141250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3465	-35	5	-1.00	163903155	47478	62.88	3485	3500	3435	4550	2450	3500	3452.19	0.40	0	-9449	3586	3542	3506	3462	3426	3525	3445	26	1050	100	2170	5	1	26489500	918	14.44	1.31	12	0.18	240.00	2653.00	7260	20230523	-52.27	3415	20240417	1.46	4360	-20.53	20240216	3415	1.46	20240417	6700	-48.28	20230530	3415	1.46	20240417	5.25	N	396300	100	26 억		106251	N	N	4	N	00	N
21	20240529	131252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3435	-65	5	-1.86	153350925	44417	58.83	3485	3500	3435	4550	2450	3500	3452.53	0.40	0	-8546	3586	3542	3506	3462	3426	3525	3445	26	1050	100	2170	5	1	26489500	910	14.31	1.29	12	0.17	240.00	2653.00	7260	20230523	-52.69	3415	20240417	0.59	4360	-21.22	20240216	3415	0.59	20240417	6700	-48.73	20230530	3415	0.59	20240417	5.25	N	396300	100	26 억		106251	N	N	4	N	00	N
22	20240529	121251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3445	-55	5	-1.57	126195510	36530	48.38	3485	3500	3440	4550	2450	3500	3454.57	0.40	0	-8741	3586	3542	3506	3462	3426	3525	3445	26	1050	100	2170	5	1	26489500	913	14.35	1.30	12	0.14	240.00	2653.00	7260	20230523	-52.55	3415	20240417	0.88	4360	-20.99	20240216	3415	0.88	20240417	6700	-48.58	20230530	3415	0.88	20240417	5.25	N	396300	100	26 억		106251	N	N	4	N	00	N
23	20240529	111251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3450	-50	5	-1.43	90489965	26167	34.66	3485	3500	3445	4550	2450	3500	3458.17	0.40	0	-5362	3586	3542	3506	3462	3426	3525	3445	26	1050	100	2170	5	1	26489500	914	14.38	1.30	12	0.10	240.00	2653.00	7260	20230523	-52.48	3415	20240417	1.02	4360	-20.87	20240216	3415	1.02	20240417	6700	-48.51	20230530	3415	1.02	20240417	5.25	N	396300	100	26 억		106251	N	N	4	N	00	N
24	20240529	101242	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3470	-30	5	-0.86	61775800	17846	23.64	3485	3500	3450	4550	2450	3500	3461.60	0.40	0	-5271	3586	3542	3506	3462	3426	3525	3445	26	1050	100	2170	5	1	26489500	919	14.46	1.31	12	0.07	240.00	2653.00	7260	20230523	-52.20	3415	20240417	1.61	4360	-20.41	20240216	3415	1.61	20240417	6700	-48.21	20230530	3415	1.61	20240417	5.25	N	396300	100	26 억		106251	N	N	4	N	00	N
25	20240529	091246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3465	-35	5	-1.00	12385355	3563	4.72	3485	3500	3460	4550	2450	3500	3476.10	0.40	0	-1172	3586	3542	3506	3462	3426	3525	3445	26	1050	100	2170	5	1	26489500	918	14.44	1.31	12	0.01	240.00	2653.00	7260	20230523	-52.27	3415	20240417	1.46	4360	-20.53	20240216	3415	1.46	20240417	6700	-48.28	20230530	3415	1.46	20240417	5.25	N	396300	100	26 억		106251	N	N	4	N	00	N
26	20240528	161241	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	-40	5	-1.13	263759160	75458	78.25	3515	3550	3470	4600	2480	3540	3495.44	0.40	0	304	3630	3585	3530	3485	3430	3607	3507	26	1060	100	2190	5	1	26489500	927	14.58	1.32	12	0.28	240.00	2653.00	7260	20230523	-51.79	3415	20240417	2.49	4360	-19.72	20240216	3415	2.49	20240417	6700	-47.76	20230530	3415	2.49	20240417	5.30	N	396300	100	26 억		105859	N	N	4	N	00	N
27	20240528	151243	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	-40	5	-1.13	260157660	74429	77.18	3515	3550	3470	4600	2480	3540	3495.38	0.40	0	560	3630	3585	3530	3485	3430	3607	3507	26	1060	100	2190	5	1	26489500	927	14.58	1.32	12	0.28	240.00	2653.00	7260	20230523	-51.79	3415	20240417	2.49	4360	-19.72	20240216	3415	2.49	20240417	6700	-47.76	20230530	3415	2.49	20240417	5.30	N	396300	100	26 억		105859	N	N	4	N	00	N
28	20240528	141246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	-40	5	-1.13	193584020	55299	57.35	3515	3550	3470	4600	2480	3540	3500.68	0.40	0	1181	3630	3585	3530	3485	3430	3607	3507	26	1060	100	2190	5	1	26489500	927	14.58	1.32	12	0.21	240.00	2653.00	7260	20230523	-51.79	3415	20240417	2.49	4360	-19.72	20240216	3415	2.49	20240417	6700	-47.76	20230530	3415	2.49	20240417	5.30	N	396300	100	26 억		105859	N	N	4	N	00	N
29	20240528	131241	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3505	-35	5	-0.99	164786735	47044	48.79	3515	3550	3470	4600	2480	3540	3502.82	0.40	0	765	3630	3585	3530	3485	3430	3607	3507	26	1060	100	2190	5	1	26489500	928	14.60	1.32	12	0.18	240.00	2653.00	7260	20230523	-51.72	3415	20240417	2.64	4360	-19.61	20240216	3415	2.64	20240417	6700	-47.69	20230530	3415	2.64	20240417	5.30	N	396300	100	26 억		105859	N	N	4	N	00	N
30	20240528	121242	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	-55	5	-1.55	155645415	44431	46.08	3515	3550	3470	4600	2480	3540	3503.08	0.40	0	2418	3630	3585	3530	3485	3430	3607	3507	26	1060	100	2190	5	1	26489500	923	14.52	1.31	12	0.17	240.00	2653.00	7260	20230523	-52.00	3415	20240417	2.05	4360	-20.07	20240216	3415	2.05	20240417	6700	-47.99	20230530	3415	2.05	20240417	5.30	N	396300	100	26 억		105859	N	N	4	N	00	N
31	20240528	111226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	-60	5	-1.69	147039515	41963	43.52	3515	3550	3470	4600	2480	3540	3504.03	0.40	0	2829	3630	3585	3530	3485	3430	3607	3507	26	1060	100	2190	5	1	26489500	922	14.50	1.31	12	0.16	240.00	2653.00	7260	20230523	-52.07	3415	20240417	1.90	4360	-20.18	20240216	3415	1.90	20240417	6700	-48.06	20230530	3415	1.90	20240417	5.30	N	396300	100	26 억		105859	N	N	4	N	00	N
32	20240528	101241	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	-50	5	-1.41	110302985	31402	32.56	3515	3550	3470	4600	2480	3540	3512.61	0.40	0	2825	3630	3585	3530	3485	3430	3607	3507	26	1060	100	2190	5	1	26489500	924	14.54	1.32	12	0.12	240.00	2653.00	7260	20230523	-51.93	3415	20240417	2.20	4360	-19.95	20240216	3415	2.20	20240417	6700	-47.91	20230530	3415	2.20	20240417	5.30	N	396300	100	26 억		105859	N	N	4	N	00	N
33	20240528	091245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	10	2	0.28	35070585	9894	10.26	3515	3550	3515	4600	2480	3540	3544.63	0.40	0	946	3630	3585	3530	3485	3430	3607	3507	26	1060	100	2190	5	1	26489500	940	14.79	1.34	12	0.04	240.00	2653.00	7260	20230523	-51.10	3415	20240417	3.95	4360	-18.58	20240216	3415	3.95	20240417	6700	-47.01	20230530	3415	3.95	20240417	5.30	N	396300	100	26 억		105859	N	N	4	N	00	N
34	20240527	161225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	5	2	0.14	338051005	96426	145.86	3520	3575	3475	4595	2475	3535	3505.81	0.41	0	-3502	3678	3606	3553	3481	3428	3580	3455	26	1060	100	2190	5	1	26489500	938	14.75	1.33	12	0.36	240.00	2653.00	7260	20230523	-51.24	3415	20240417	3.66	4360	-18.81	20240216	3415	3.66	20240417	6700	-47.16	20230530	3415	3.66	20240417	5.24	N	396300	100	26 억		109451	N	N	4	N	00	N
35	20240527	151244	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	-10	5	-0.28	331497515	94574	143.06	3520	3575	3475	4595	2475	3535	3505.17	0.41	0	-3790	3678	3606	3553	3481	3428	3580	3455	26	1060	100	2190	5	1	26489500	934	14.69	1.33	12	0.36	240.00	2653.00	7260	20230523	-51.45	3415	20240417	3.22	4360	-19.15	20240216	3415	3.22	20240417	6700	-47.39	20230530	3415	3.22	20240417	5.24	N	396300	100	26 억		109451	N	N	0	N	00	N
36	20240527	141240	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	-55	5	-1.56	263197890	75076	113.56	3520	3575	3475	4595	2475	3535	3505.75	0.41	0	-9217	3678	3606	3553	3481	3428	3580	3455	26	1060	100	2190	5	1	26489500	922	14.50	1.31	12	0.28	240.00	2653.00	7260	20230523	-52.07	3415	20240417	1.90	4360	-20.18	20240216	3415	1.90	20240417	6700	-48.06	20230530	3415	1.90	20240417	5.24	N	396300	100	26 억		109451	N	N	0	N	00	N
37	20240527	131240	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	-55	5	-1.56	234265090	66763	100.99	3520	3575	3480	4595	2475	3535	3508.91	0.41	0	-9061	3678	3606	3553	3481	3428	3580	3455	26	1060	100	2190	5	1	26489500	922	14.50	1.31	12	0.25	240.00	2653.00	7260	20230523	-52.07	3415	20240417	1.90	4360	-20.18	20240216	3415	1.90	20240417	6700	-48.06	20230530	3415	1.90	20240417	5.24	N	396300	100	26 억		109451	N	N	0	N	00	N
38	20240527	121239	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3495	-40	5	-1.13	163275360	46443	70.25	3520	3575	3485	4595	2475	3535	3515.61	0.41	0	-3306	3678	3606	3553	3481	3428	3580	3455	26	1060	100	2190	5	1	26489500	926	14.56	1.32	12	0.18	240.00	2653.00	7260	20230523	-51.86	3415	20240417	2.34	4360	-19.84	20240216	3415	2.34	20240417	6700	-47.84	20230530	3415	2.34	20240417	5.24	N	396300	100	26 억		109451	N	N	0	N	00	N
39	20240527	111239	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	-35	5	-0.99	122914840	34901	52.79	3520	3575	3500	4595	2475	3535	3521.81	0.41	0	-1074	3678	3606	3553	3481	3428	3580	3455	26	1060	100	2190	5	1	26489500	927	14.58	1.32	12	0.13	240.00	2653.00	7260	20230523	-51.79	3415	20240417	2.49	4360	-19.72	20240216	3415	2.49	20240417	6700	-47.76	20230530	3415	2.49	20240417	5.24	N	396300	100	26 억		109451	N	N	0	N	00	N
40	20240527	101237	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	0	3	0.00	67175910	19024	28.78	3520	3575	3515	4595	2475	3535	3531.11	0.41	0	3889	3678	3606	3553	3481	3428	3580	3455	26	1060	100	2190	5	1	26489500	936	14.73	1.33	12	0.07	240.00	2653.00	7260	20230523	-51.31	3415	20240417	3.51	4360	-18.92	20240216	3415	3.51	20240417	6700	-47.24	20230530	3415	3.51	20240417	5.24	N	396300	100	26 억		109451	N	N	0	N	00	N
41	20240527	091240	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	-5	5	-0.14	16321180	4618	6.99	3520	3575	3520	4595	2475	3535	3534.25	0.41	0	2826	3678	3606	3553	3481	3428	3580	3455	26	1060	100	2190	5	1	26489500	935	14.71	1.33	12	0.02	240.00	2653.00	7260	20230523	-51.38	3415	20240417	3.37	4360	-19.04	20240216	3415	3.37	20240417	6700	-47.31	20230530	3415	3.37	20240417	5.24	N	396300	100	26 억		109451	N	N	0	N	00	N
42	20240524	161127	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-15	5	-0.42	235592260	65913	136.25	3545	3625	3500	4615	2485	3550	3574.29	0.40	0	3813	3663	3606	3563	3506	3463	3585	3485	26	1065	100	2200	5	1	26489500	936	14.73	1.33	12	0.25	240.00	2653.00	7260	20230523	-51.31	3415	20240417	3.51	4360	-18.92	20240216	3415	3.51	20240417	7050	-49.86	20230526	3415	3.51	20240417	5.23	N	396300	100	26 억		105650	N	N	4	N	00	N
43	20240524	151130	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	0	3	0.00	231716560	64817	133.98	3545	3625	3500	4615	2485	3550	3574.93	0.40	0	3936	3663	3606	3563	3506	3463	3585	3485	26	1065	100	2200	5	1	26489500	940	14.79	1.34	12	0.24	240.00	2653.00	7260	20230523	-51.10	3415	20240417	3.95	4360	-18.58	20240216	3415	3.95	20240417	7050	-49.65	20230526	3415	3.95	20240417	5.23	N	396300	100	26 억		105650	N	N	4	N	00	N
44	20240524	141135	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	-25	5	-0.70	227428900	63610	131.49	3545	3625	3500	4615	2485	3550	3575.36	0.40	0	4142	3663	3606	3563	3506	3463	3585	3485	26	1065	100	2200	5	1	26489500	934	14.69	1.33	12	0.24	240.00	2653.00	7260	20230523	-51.45	3415	20240417	3.22	4360	-19.15	20240216	3415	3.22	20240417	7050	-50.00	20230526	3415	3.22	20240417	5.23	N	396300	100	26 억		105650	N	N	4	N	00	N
45	20240524	131130	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	10	2	0.28	217403615	60777	125.63	3545	3625	3500	4615	2485	3550	3577.07	0.40	0	4078	3663	3606	3563	3506	3463	3585	3485	26	1065	100	2200	5	1	26489500	943	14.83	1.34	12	0.23	240.00	2653.00	7260	20230523	-50.96	3415	20240417	4.25	4360	-18.35	20240216	3415	4.25	20240417	7050	-49.50	20230526	3415	4.25	20240417	5.23	N	396300	100	26 억		105650	N	N	4	N	00	N
46	20240524	121132	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-5	5	-0.14	200742550	56089	115.94	3545	3625	3500	4615	2485	3550	3579.00	0.40	0	3404	3663	3606	3563	3506	3463	3585	3485	26	1065	100	2200	5	1	26489500	939	14.77	1.34	12	0.21	240.00	2653.00	7260	20230523	-51.17	3415	20240417	3.81	4360	-18.69	20240216	3415	3.81	20240417	7050	-49.72	20230526	3415	3.81	20240417	5.23	N	396300	100	26 억		105650	N	N	4	N	00	N
47	20240524	111131	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3605	55	2	1.55	181403315	50686	104.77	3545	3625	3500	4615	2485	3550	3578.96	0.40	0	2358	3663	3606	3563	3506	3463	3585	3485	26	1065	100	2200	5	1	26489500	955	15.02	1.36	12	0.19	240.00	2653.00	7260	20230523	-50.34	3415	20240417	5.56	4360	-17.32	20240216	3415	5.56	20240417	7050	-48.87	20230526	3415	5.56	20240417	5.23	N	396300	100	26 억		105650	N	N	4	N	00	N
48	20240524	101138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	35	2	0.99	65596760	18523	38.29	3545	3590	3500	4615	2485	3550	3541.37	0.40	0	-4958	3663	3606	3563	3506	3463	3585	3485	26	1065	100	2200	5	1	26489500	950	14.94	1.35	12	0.07	240.00	2653.00	7260	20230523	-50.62	3415	20240417	4.98	4360	-17.78	20240216	3415	4.98	20240417	7050	-49.15	20230526	3415	4.98	20240417	5.23	N	396300	100	26 억		105650	N	N	4	N	00	N
49	20240524	091132	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-15	5	-0.42	18681015	5307	10.97	3545	3545	3500	4615	2485	3550	3520.07	0.40	0	74	3663	3606	3563	3506	3463	3585	3485	26	1065	100	2200	5	1	26489500	936	14.73	1.33	12	0.02	240.00	2653.00	7260	20230523	-51.31	3415	20240417	3.51	4360	-18.92	20240216	3415	3.51	20240417	7050	-49.86	20230526	3415	3.51	20240417	5.23	N	396300	100	26 억		105650	N	N	4	N	00	N
50	20240523	161128	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	-30	5	-0.84	170325490	47900	150.79	3580	3620	3520	4650	2510	3580	3555.86	0.39	0	1389	3646	3612	3591	3557	3536	3602	3547	26	1070	100	2210	5	1	26489500	940	14.79	1.34	12	0.18	240.00	2653.00	7260	20230523	-51.10	3415	20240417	3.95	4360	-18.58	20240216	3415	3.95	20240417	7260	-51.10	20230523	3415	3.95	20240417	5.26	N	396300	100	26 억		104262	N	N	4	N	00	N
51	20240523	151131	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	-10	5	-0.28	106384550	29913	94.17	3580	3620	3520	4650	2510	3580	3556.47	0.39	0	1496	3646	3612	3591	3557	3536	3602	3547	26	1070	100	2210	5	1	26489500	946	14.88	1.35	12	0.11	240.00	2653.00	7260	20230523	-50.83	3415	20240417	4.54	4360	-18.12	20240216	3415	4.54	20240417	7260	-50.83	20230523	3415	4.54	20240417	5.26	N	396300	100	26 억		104262	N	N	4	N	00	N
52	20240523	141135	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-15	5	-0.42	84605400	23794	74.91	3580	3620	3520	4650	2510	3580	3555.75	0.39	0	1477	3646	3612	3591	3557	3536	3602	3547	26	1070	100	2210	5	1	26489500	944	14.85	1.34	12	0.09	240.00	2653.00	7260	20230523	-50.90	3415	20240417	4.39	4360	-18.23	20240216	3415	4.39	20240417	7260	-50.90	20230523	3415	4.39	20240417	5.26	N	396300	100	26 억		104262	N	N	4	N	00	N
53	20240523	131133	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-20	5	-0.56	67404180	18958	59.68	3580	3620	3520	4650	2510	3580	3555.45	0.39	0	552	3646	3612	3591	3557	3536	3602	3547	26	1070	100	2210	5	1	26489500	943	14.83	1.34	12	0.07	240.00	2653.00	7260	20230523	-50.96	3415	20240417	4.25	4360	-18.35	20240216	3415	4.25	20240417	7260	-50.96	20230523	3415	4.25	20240417	5.26	N	396300	100	26 억		104262	N	N	4	N	00	N
54	20240523	121128	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-20	5	-0.56	50182715	14122	44.46	3580	3620	3520	4650	2510	3580	3553.51	0.39	0	-245	3646	3612	3591	3557	3536	3602	3547	26	1070	100	2210	5	1	26489500	943	14.83	1.34	12	0.05	240.00	2653.00	7260	20230523	-50.96	3415	20240417	4.25	4360	-18.35	20240216	3415	4.25	20240417	7260	-50.96	20230523	3415	4.25	20240417	5.26	N	396300	100	26 억		104262	N	N	4	N	00	N
55	20240523	111127	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	-5	5	-0.14	42949860	12092	38.07	3580	3620	3520	4650	2510	3580	3551.92	0.39	0	-186	3646	3612	3591	3557	3536	3602	3547	26	1070	100	2210	5	1	26489500	947	14.90	1.35	12	0.05	240.00	2653.00	7260	20230523	-50.76	3415	20240417	4.69	4360	-18.00	20240216	3415	4.69	20240417	7260	-50.76	20230523	3415	4.69	20240417	5.26	N	396300	100	26 억		104262	N	N	4	N	00	N
56	20240523	101129	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-20	5	-0.56	31829300	8966	28.23	3580	3620	3520	4650	2510	3580	3550.00	0.39	0	-141	3646	3612	3591	3557	3536	3602	3547	26	1070	100	2210	5	1	26489500	943	14.83	1.34	12	0.03	240.00	2653.00	7260	20230523	-50.96	3415	20240417	4.25	4360	-18.35	20240216	3415	4.25	20240417	7260	-50.96	20230523	3415	4.25	20240417	5.26	N	396300	100	26 억		104262	N	N	4	N	00	N
57	20240523	091135	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-40	5	-1.12	10609255	2997	9.43	3580	3580	3520	4650	2510	3580	3539.96	0.39	0	-1056	3646	3612	3591	3557	3536	3602	3547	26	1070	100	2210	5	1	26489500	938	14.75	1.33	12	0.01	240.00	2653.00	7260	20230523	-51.24	3415	20240417	3.66	4360	-18.81	20240216	3415	3.66	20240417	7260	-51.24	20230523	3415	3.66	20240417	5.26	N	396300	100	26 억		104262	N	N	4	N	00	N
58	20240522	161119	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3580	-10	5	-0.28	113685900	31680	39.65	3625	3625	3570	4665	2515	3590	3588.57	0.41	0	-4170	3656	3622	3591	3557	3526	3607	3542	26	1075	100	2220	5	1	26489500	948	14.92	1.35	12	0.12	240.00	2653.00	7260	20230523	-50.69	3415	20240417	4.83	4360	-17.89	20240216	3415	4.83	20240417	7260	-50.69	20230523	3415	4.83	20240417	5.25	N	396300	100	26 억		108432	N	N	4	N	00	N
59	20240522	151128	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	-5	5	-0.14	108047180	30105	37.68	3625	3625	3570	4665	2515	3590	3589.01	0.41	0	-4233	3656	3622	3591	3557	3526	3607	3542	26	1075	100	2220	5	1	26489500	950	14.94	1.35	12	0.11	240.00	2653.00	7260	20230523	-50.62	3415	20240417	4.98	4360	-17.78	20240216	3415	4.98	20240417	7260	-50.62	20230523	3415	4.98	20240417	5.25	N	396300	100	26 억		108432	N	N	8	N	00	N
60	20240522	141127	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	-5	5	-0.14	83192530	23170	29.00	3625	3625	3570	4665	2515	3590	3590.53	0.41	0	-2275	3656	3622	3591	3557	3526	3607	3542	26	1075	100	2220	5	1	26489500	950	14.94	1.35	12	0.09	240.00	2653.00	7260	20230523	-50.62	3415	20240417	4.98	4360	-17.78	20240216	3415	4.98	20240417	7260	-50.62	20230523	3415	4.98	20240417	5.25	N	396300	100	26 억		108432	N	N	8	N	00	N
61	20240522	131122	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	10	2	0.28	70892540	19750	24.72	3625	3625	3570	4665	2515	3590	3589.50	0.41	0	-1427	3656	3622	3591	3557	3526	3607	3542	26	1075	100	2220	5	1	26489500	954	15.00	1.36	12	0.07	240.00	2653.00	7260	20230523	-50.41	3415	20240417	5.42	4360	-17.43	20240216	3415	5.42	20240417	7260	-50.41	20230523	3415	5.42	20240417	5.25	N	396300	100	26 억		108432	N	N	8	N	00	N
62	20240522	121226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	5	2	0.14	55754355	15535	19.44	3625	3625	3570	4665	2515	3590	3588.95	0.41	0	-1173	3656	3622	3591	3557	3526	3607	3542	26	1075	100	2220	5	1	26489500	952	14.98	1.36	12	0.06	240.00	2653.00	7260	20230523	-50.48	3415	20240417	5.27	4360	-17.55	20240216	3415	5.27	20240417	7260	-50.48	20230523	3415	5.27	20240417	5.25	N	396300	100	26 억		108432	N	N	8	N	00	N
63	20240522	111133	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3580	-10	5	-0.28	41029640	11424	14.30	3625	3625	3570	4665	2515	3590	3591.53	0.41	0	-1111	3656	3622	3591	3557	3526	3607	3542	26	1075	100	2220	5	1	26489500	948	14.92	1.35	12	0.04	240.00	2653.00	7260	20230523	-50.69	3415	20240417	4.83	4360	-17.89	20240216	3415	4.83	20240417	7260	-50.69	20230523	3415	4.83	20240417	5.25	N	396300	100	26 억		108432	N	N	8	N	00	N
64	20240522	101125	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	-5	5	-0.14	22877155	6344	7.94	3625	3625	3570	4665	2515	3590	3606.11	0.41	0	-1282	3656	3622	3591	3557	3526	3607	3542	26	1075	100	2220	5	1	26489500	950	14.94	1.35	12	0.02	240.00	2653.00	7260	20230523	-50.62	3415	20240417	4.98	4360	-17.78	20240216	3415	4.98	20240417	7260	-50.62	20230523	3415	4.98	20240417	5.25	N	396300	100	26 억		108432	N	N	8	N	00	N
65	20240522	091127	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	25	2	0.70	17585455	4869	6.09	3625	3625	3575	4665	2515	3590	3611.72	0.41	0	-765	3656	3622	3591	3557	3526	3607	3542	26	1075	100	2220	5	1	26489500	958	15.06	1.36	12	0.02	240.00	2653.00	7260	20230523	-50.21	3415	20240417	5.86	4360	-17.09	20240216	3415	5.86	20240417	7260	-50.21	20230523	3415	5.86	20240417	5.25	N	396300	100	26 억		108432	N	N	8	N	00	N
66	20240521	161109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-25	5	-0.69	284472820	79597	141.61	3615	3625	3560	4695	2535	3615	3573.91	0.36	0	13138	3738	3676	3633	3571	3528	3655	3550	26	1080	100	2240	5	1	26489500	951	14.96	1.35	12	0.30	240.00	2653.00	7260	20230523	-50.55	3415	20240417	5.12	4360	-17.66	20240216	3415	5.12	20240417	7260	-50.55	20230523	3415	5.12	20240417	5.24	N	396300	100	26 억		95118	N	N	8	N	00	N
67	20240521	151121	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3580	-35	5	-0.97	282585270	79070	140.67	3615	3625	3560	4695	2535	3615	3573.86	0.36	0	13225	3738	3676	3633	3571	3528	3655	3550	26	1080	100	2240	5	1	26489500	948	14.92	1.35	12	0.30	240.00	2653.00	7260	20230523	-50.69	3415	20240417	4.83	4360	-17.89	20240216	3415	4.83	20240417	7260	-50.69	20230523	3415	4.83	20240417	5.24	N	396300	100	26 억		95118	N	N	11	N	00	N
68	20240521	141122	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-50	5	-1.38	263537315	73732	131.17	3615	3625	3560	4695	2535	3615	3574.26	0.36	0	15984	3738	3676	3633	3571	3528	3655	3550	26	1080	100	2240	5	1	26489500	944	14.85	1.34	12	0.28	240.00	2653.00	7260	20230523	-50.90	3415	20240417	4.39	4360	-18.23	20240216	3415	4.39	20240417	7260	-50.90	20230523	3415	4.39	20240417	5.24	N	396300	100	26 억		95118	N	N	11	N	00	N
69	20240521	131121	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-50	5	-1.38	241619330	67584	120.23	3615	3625	3560	4695	2535	3615	3575.10	0.36	0	16563	3738	3676	3633	3571	3528	3655	3550	26	1080	100	2240	5	1	26489500	944	14.85	1.34	12	0.26	240.00	2653.00	7260	20230523	-50.90	3415	20240417	4.39	4360	-18.23	20240216	3415	4.39	20240417	7260	-50.90	20230523	3415	4.39	20240417	5.24	N	396300	100	26 억		95118	N	N	11	N	00	N
70	20240521	121117	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	-45	5	-1.24	235273295	65808	117.08	3615	3625	3560	4695	2535	3615	3575.15	0.36	0	17255	3738	3676	3633	3571	3528	3655	3550	26	1080	100	2240	5	1	26489500	946	14.88	1.35	12	0.25	240.00	2653.00	7260	20230523	-50.83	3415	20240417	4.54	4360	-18.12	20240216	3415	4.54	20240417	7260	-50.83	20230523	3415	4.54	20240417	5.24	N	396300	100	26 억		95118	N	N	11	N	00	N
71	20240521	111117	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	-30	5	-0.83	218667000	61161	108.81	3615	3625	3560	4695	2535	3615	3575.27	0.36	0	17260	3738	3676	3633	3571	3528	3655	3550	26	1080	100	2240	5	1	26489500	950	14.94	1.35	12	0.23	240.00	2653.00	7260	20230523	-50.62	3415	20240417	4.98	4360	-17.78	20240216	3415	4.98	20240417	7260	-50.62	20230523	3415	4.98	20240417	5.24	N	396300	100	26 억		95118	N	N	11	N	00	N
72	20240521	101118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3580	-35	5	-0.97	61485325	17118	30.45	3615	3625	3575	4695	2535	3615	3591.85	0.36	0	-6271	3738	3676	3633	3571	3528	3655	3550	26	1080	100	2240	5	1	26489500	948	14.92	1.35	12	0.06	240.00	2653.00	7260	20230523	-50.69	3415	20240417	4.83	4360	-17.89	20240216	3415	4.83	20240417	7260	-50.69	20230523	3415	4.83	20240417	5.24	N	396300	100	26 억		95118	N	N	11	N	00	N
73	20240521	091114	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	0	3	0.00	10918460	3021	5.37	3615	3625	3585	4695	2535	3615	3614.19	0.36	0	-824	3738	3676	3633	3571	3528	3655	3550	26	1080	100	2240	5	1	26489500	958	15.06	1.36	12	0.01	240.00	2653.00	7260	20230523	-50.21	3415	20240417	5.86	4360	-17.09	20240216	3415	5.86	20240417	7260	-50.21	20230523	3415	5.86	20240417	5.24	N	396300	100	26 억		95118	N	N	11	N	00	N
74	20240517	161122	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	-20	5	-0.54	185936980	51063	107.72	3660	3695	3610	4775	2575	3675	3641.33	0.44	0	-7946	3721	3697	3676	3652	3631	3687	3642	26	1100	100	2270	5	1	26489500	968	15.23	1.38	12	0.19	240.00	2653.00	7260	20230523	-49.66	3415	20240417	7.03	4360	-16.17	20240216	3415	7.03	20240417	7260	-49.66	20230523	3415	7.03	20240417	5.26	N	396300	100	26 억		117723	N	N	2	N	00	N
75	20240517	151125	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	-35	5	-0.95	175838945	48297	101.88	3660	3695	3610	4775	2575	3675	3640.78	0.44	0	-6671	3721	3697	3676	3652	3631	3687	3642	26	1100	100	2270	5	1	26489500	964	15.17	1.37	12	0.18	240.00	2653.00	7260	20230523	-49.86	3415	20240417	6.59	4360	-16.51	20240216	3415	6.59	20240417	7260	-49.86	20230523	3415	6.59	20240417	5.26	N	396300	100	26 억		117723	N	N	2	N	00	N
76	20240517	141115	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	-50	5	-1.36	166785840	45797	96.61	3660	3695	3610	4775	2575	3675	3641.85	0.44	0	-6895	3721	3697	3676	3652	3631	3687	3642	26	1100	100	2270	5	1	26489500	960	15.10	1.37	12	0.17	240.00	2653.00	7260	20230523	-50.07	3415	20240417	6.15	4360	-16.86	20240216	3415	6.15	20240417	7260	-50.07	20230523	3415	6.15	20240417	5.26	N	396300	100	26 억		117723	N	N	2	N	00	N
77	20240517	131107	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	-25	5	-0.68	134459800	36869	77.78	3660	3695	3625	4775	2575	3675	3646.96	0.44	0	-6329	3721	3697	3676	3652	3631	3687	3642	26	1100	100	2270	5	1	26489500	967	15.21	1.38	12	0.14	240.00	2653.00	7260	20230523	-49.72	3415	20240417	6.88	4360	-16.28	20240216	3415	6.88	20240417	7260	-49.72	20230523	3415	6.88	20240417	5.26	N	396300	100	26 억		117723	N	N	2	N	00	N
78	20240517	121107	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	-45	5	-1.22	119617080	32779	69.15	3660	3695	3630	4775	2575	3675	3649.20	0.44	0	-6970	3721	3697	3676	3652	3631	3687	3642	26	1100	100	2270	5	1	26489500	962	15.12	1.37	12	0.12	240.00	2653.00	7260	20230523	-50.00	3415	20240417	6.30	4360	-16.74	20240216	3415	6.30	20240417	7260	-50.00	20230523	3415	6.30	20240417	5.26	N	396300	100	26 억		117723	N	N	2	N	00	N
79	20240517	111107	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	-30	5	-0.82	85126935	23303	49.16	3660	3695	3645	4775	2575	3675	3653.05	0.44	0	-1838	3721	3697	3676	3652	3631	3687	3642	26	1100	100	2270	5	1	26489500	966	15.19	1.37	12	0.09	240.00	2653.00	7260	20230523	-49.79	3415	20240417	6.73	4360	-16.40	20240216	3415	6.73	20240417	7260	-49.79	20230523	3415	6.73	20240417	5.26	N	396300	100	26 억		117723	N	N	2	N	00	N
80	20240517	101100	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	-20	5	-0.54	47285355	12939	27.30	3660	3695	3645	4775	2575	3675	3654.48	0.44	0	469	3721	3697	3676	3652	3631	3687	3642	26	1100	100	2270	5	1	26489500	968	15.23	1.38	12	0.05	240.00	2653.00	7260	20230523	-49.66	3415	20240417	7.03	4360	-16.17	20240216	3415	7.03	20240417	7260	-49.66	20230523	3415	7.03	20240417	5.26	N	396300	100	26 억		117723	N	N	2	N	00	N
81	20240517	091109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	-20	5	-0.54	21737930	5941	12.53	3660	3695	3655	4775	2575	3675	3658.97	0.44	0	246	3721	3697	3676	3652	3631	3687	3642	26	1100	100	2270	5	1	26489500	968	15.23	1.38	12	0.02	240.00	2653.00	7260	20230523	-49.66	3415	20240417	7.03	4360	-16.17	20240216	3415	7.03	20240417	7260	-49.66	20230523	3415	7.03	20240417	5.26	N	396300	100	26 억		117723	N	N	2	N	00	N
82	20240516	161058	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	40	2	1.10	174354410	47375	119.43	3685	3700	3655	4725	2545	3635	3680.30	0.40	0	11067	3728	3681	3628	3581	3528	3705	3605	26	1090	100	2250	5	1	26489500	973	15.31	1.39	12	0.18	240.00	2653.00	7260	20230523	-49.38	3415	20240417	7.61	4360	-15.71	20240216	3415	7.61	20240417	7260	-49.38	20230523	3415	7.61	20240417	5.26	N	396300	100	26 억		105946	N	N	2	N	00	N
83	20240516	151057	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	55	2	1.51	173442975	47127	118.81	3685	3700	3655	4725	2545	3635	3680.33	0.40	0	11029	3728	3681	3628	3581	3528	3705	3605	26	1090	100	2250	5	1	26489500	977	15.38	1.39	12	0.18	240.00	2653.00	7260	20230523	-49.17	3415	20240417	8.05	4360	-15.37	20240216	3415	8.05	20240417	7260	-49.17	20230523	3415	8.05	20240417	5.26	N	396300	100	26 억		105946	N	N	0	N	00	N
84	20240516	141104	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	25	2	0.69	98855980	26909	67.84	3685	3690	3655	4725	2545	3635	3673.71	0.40	0	-51	3728	3681	3628	3581	3528	3705	3605	26	1090	100	2250	5	1	26489500	970	15.25	1.38	12	0.10	240.00	2653.00	7260	20230523	-49.59	3415	20240417	7.17	4360	-16.06	20240216	3415	7.17	20240417	7260	-49.59	20230523	3415	7.17	20240417	5.26	N	396300	100	26 억		105946	N	N	0	N	00	N
85	20240516	131058	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	35	2	0.96	72600795	19751	49.79	3685	3690	3655	4725	2545	3635	3675.80	0.40	0	-295	3728	3681	3628	3581	3528	3705	3605	26	1090	100	2250	5	1	26489500	972	15.29	1.38	12	0.07	240.00	2653.00	7260	20230523	-49.45	3415	20240417	7.47	4360	-15.83	20240216	3415	7.47	20240417	7260	-49.45	20230523	3415	7.47	20240417	5.26	N	396300	100	26 억		105946	N	N	0	N	00	N
86	20240516	121055	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	35	2	0.96	56372215	15335	38.66	3685	3690	3655	4725	2545	3635	3676.05	0.40	0	-295	3728	3681	3628	3581	3528	3705	3605	26	1090	100	2250	5	1	26489500	972	15.29	1.38	12	0.06	240.00	2653.00	7260	20230523	-49.45	3415	20240417	7.47	4360	-15.83	20240216	3415	7.47	20240417	7260	-49.45	20230523	3415	7.47	20240417	5.26	N	396300	100	26 억		105946	N	N	0	N	00	N
87	20240516	111054	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	35	2	0.96	49422790	13441	33.89	3685	3690	3655	4725	2545	3635	3677.02	0.40	0	-295	3728	3681	3628	3581	3528	3705	3605	26	1090	100	2250	5	1	26489500	972	15.29	1.38	12	0.05	240.00	2653.00	7260	20230523	-49.45	3415	20240417	7.47	4360	-15.83	20240216	3415	7.47	20240417	7260	-49.45	20230523	3415	7.47	20240417	5.26	N	396300	100	26 억		105946	N	N	0	N	00	N
88	20240516	101058	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	50	2	1.38	29733620	8089	20.39	3685	3685	3655	4725	2545	3635	3675.81	0.40	0	789	3728	3681	3628	3581	3528	3705	3605	26	1090	100	2250	5	1	26489500	976	15.35	1.39	12	0.03	240.00	2653.00	7260	20230523	-49.24	3415	20240417	7.91	4360	-15.48	20240216	3415	7.91	20240417	7260	-49.24	20230523	3415	7.91	20240417	5.26	N	396300	100	26 억		105946	N	N	0	N	00	N
89	20240516	091058	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	45	2	1.24	13152715	3582	9.03	3685	3685	3655	4725	2545	3635	3671.89	0.40	0	1475	3728	3681	3628	3581	3528	3705	3605	26	1090	100	2250	5	1	26489500	975	15.33	1.39	12	0.01	240.00	2653.00	7260	20230523	-49.31	3415	20240417	7.76	4360	-15.60	20240216	3415	7.76	20240417	7260	-49.31	20230523	3415	7.76	20240417	5.26	N	396300	100	26 억		105946	N	N	0	N	00	N
90	20240514	161110	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	35	2	0.97	144299550	39623	90.09	3575	3675	3575	4680	2520	3600	3641.81	0.38	0	6621	3703	3651	3623	3571	3543	3637	3557	26	1080	100	2230	5	1	26489500	963	15.15	1.37	12	0.15	240.00	2653.00	7260	20230523	-49.93	3415	20240417	6.44	4360	-16.63	20240216	3415	6.44	20240417	7260	-49.93	20230523	3415	6.44	20240417	5.24	N	396300	100	26 억		99354	N	N	0	N	00	N
91	20240514	151112	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	35	2	0.97	141297720	38798	88.22	3575	3675	3575	4680	2520	3600	3641.88	0.38	0	6453	3703	3651	3623	3571	3543	3637	3557	26	1080	100	2230	5	1	26489500	963	15.15	1.37	12	0.15	240.00	2653.00	7260	20230523	-49.93	3415	20240417	6.44	4360	-16.63	20240216	3415	6.44	20240417	7260	-49.93	20230523	3415	6.44	20240417	5.24	N	396300	100	26 억		99354	N	N	0	N	00	N
92	20240514	141112	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	45	2	1.25	120600235	33105	75.27	3575	3675	3575	4680	2520	3600	3642.96	0.38	0	4380	3703	3651	3623	3571	3543	3637	3557	26	1080	100	2230	5	1	26489500	966	15.19	1.37	12	0.12	240.00	2653.00	7260	20230523	-49.79	3415	20240417	6.73	4360	-16.40	20240216	3415	6.73	20240417	7260	-49.79	20230523	3415	6.73	20240417	5.24	N	396300	100	26 억		99354	N	N	0	N	00	N
93	20240514	131113	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	60	2	1.67	110099670	30227	68.73	3575	3675	3575	4680	2520	3600	3642.43	0.38	0	4233	3703	3651	3623	3571	3543	3637	3557	26	1080	100	2230	5	1	26489500	970	15.25	1.38	12	0.11	240.00	2653.00	7260	20230523	-49.59	3415	20240417	7.17	4360	-16.06	20240216	3415	7.17	20240417	7260	-49.59	20230523	3415	7.17	20240417	5.24	N	396300	100	26 억		99354	N	N	0	N	00	N
94	20240514	121108	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	70	2	1.94	100238805	27529	62.59	3575	3675	3575	4680	2520	3600	3641.21	0.38	0	5069	3703	3651	3623	3571	3543	3637	3557	26	1080	100	2230	5	1	26489500	972	15.29	1.38	12	0.10	240.00	2653.00	7260	20230523	-49.45	3415	20240417	7.47	4360	-15.83	20240216	3415	7.47	20240417	7260	-49.45	20230523	3415	7.47	20240417	5.24	N	396300	100	26 억		99354	N	N	0	N	00	N
95	20240514	111110	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	60	2	1.67	80871395	22244	50.58	3575	3670	3575	4680	2520	3600	3635.65	0.38	0	3190	3703	3651	3623	3571	3543	3637	3557	26	1080	100	2230	5	1	26489500	970	15.25	1.38	12	0.08	240.00	2653.00	7260	20230523	-49.59	3415	20240417	7.17	4360	-16.06	20240216	3415	7.17	20240417	7260	-49.59	20230523	3415	7.17	20240417	5.24	N	396300	100	26 억		99354	N	N	0	N	00	N
96	20240514	101108	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	60	2	1.67	68758765	18932	43.05	3575	3670	3575	4680	2520	3600	3631.88	0.38	0	3399	3703	3651	3623	3571	3543	3637	3557	26	1080	100	2230	5	1	26489500	970	15.25	1.38	12	0.07	240.00	2653.00	7260	20230523	-49.59	3415	20240417	7.17	4360	-16.06	20240216	3415	7.17	20240417	7260	-49.59	20230523	3415	7.17	20240417	5.24	N	396300	100	26 억		99354	N	N	0	N	00	N
97	20240514	091109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	35	2	0.97	10999840	3049	6.93	3575	3635	3575	4680	2520	3600	3607.69	0.38	0	448	3703	3651	3623	3571	3543	3637	3557	26	1080	100	2230	5	1	26489500	963	15.15	1.37	12	0.01	240.00	2653.00	7260	20230523	-49.93	3415	20240417	6.44	4360	-16.63	20240216	3415	6.44	20240417	7260	-49.93	20230523	3415	6.44	20240417	5.24	N	396300	100	26 억		99354	N	N	0	N	00	N
98	20240513	161107	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-55	5	-1.50	157577360	43481	84.81	3655	3675	3595	4750	2560	3655	3624.06	0.39	0	-4756	3748	3701	3678	3631	3608	3690	3620	26	1095	100	2260	5	1	26489500	954	15.00	1.36	12	0.16	240.00	2653.00	7260	20230523	-50.41	3415	20240417	5.42	4360	-17.43	20240216	3415	5.42	20240417	7260	-50.41	20230523	3415	5.42	20240417	5.24	N	396300	100	26 억		104111	N	N	0	N	00	N
99	20240513	151110	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	-35	5	-0.96	145489005	40127	78.27	3655	3675	3600	4750	2560	3655	3625.71	0.39	0	-4747	3748	3701	3678	3631	3608	3690	3620	26	1095	100	2260	5	1	26489500	959	15.08	1.36	12	0.15	240.00	2653.00	7260	20230523	-50.14	3415	20240417	6.00	4360	-16.97	20240216	3415	6.00	20240417	7260	-50.14	20230523	3415	6.00	20240417	5.24	N	396300	100	26 억		104111	N	N	0	N	00	N
100	20240513	141110	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	-35	5	-0.96	103332685	28446	55.48	3655	3675	3610	4750	2560	3655	3632.59	0.39	0	-4867	3748	3701	3678	3631	3608	3690	3620	26	1095	100	2260	5	1	26489500	959	15.08	1.36	12	0.11	240.00	2653.00	7260	20230523	-50.14	3415	20240417	6.00	4360	-16.97	20240216	3415	6.00	20240417	7260	-50.14	20230523	3415	6.00	20240417	5.24	N	396300	100	26 억		104111	N	N	0	N	00	N
101	20240513	131104	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	-15	5	-0.41	89366010	24593	47.97	3655	3675	3610	4750	2560	3655	3633.80	0.39	0	-4992	3748	3701	3678	3631	3608	3690	3620	26	1095	100	2260	5	1	26489500	964	15.17	1.37	12	0.09	240.00	2653.00	7260	20230523	-49.86	3415	20240417	6.59	4360	-16.51	20240216	3415	6.59	20240417	7260	-49.86	20230523	3415	6.59	20240417	5.24	N	396300	100	26 억		104111	N	N	0	N	00	N
102	20240513	121108	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	-15	5	-0.41	75347540	20725	40.42	3655	3675	3610	4750	2560	3655	3635.59	0.39	0	-4997	3748	3701	3678	3631	3608	3690	3620	26	1095	100	2260	5	1	26489500	964	15.17	1.37	12	0.08	240.00	2653.00	7260	20230523	-49.86	3415	20240417	6.59	4360	-16.51	20240216	3415	6.59	20240417	7260	-49.86	20230523	3415	6.59	20240417	5.24	N	396300	100	26 억		104111	N	N	0	N	00	N
103	20240513	111106	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	-25	5	-0.68	70635765	19427	37.89	3655	3675	3610	4750	2560	3655	3635.96	0.39	0	-4989	3748	3701	3678	3631	3608	3690	3620	26	1095	100	2260	5	1	26489500	962	15.12	1.37	12	0.07	240.00	2653.00	7260	20230523	-50.00	3415	20240417	6.30	4360	-16.74	20240216	3415	6.30	20240417	7260	-50.00	20230523	3415	6.30	20240417	5.24	N	396300	100	26 억		104111	N	N	0	N	00	N
104	20240513	101106	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	-20	5	-0.55	54956460	15094	29.44	3655	3675	3625	4750	2560	3655	3640.95	0.39	0	-4536	3748	3701	3678	3631	3608	3690	3620	26	1095	100	2260	5	1	26489500	963	15.15	1.37	12	0.06	240.00	2653.00	7260	20230523	-49.93	3415	20240417	6.44	4360	-16.63	20240216	3415	6.44	20240417	7260	-49.93	20230523	3415	6.44	20240417	5.24	N	396300	100	26 억		104111	N	N	0	N	00	N
105	20240513	091109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	0	3	0.00	18017745	4939	9.63	3655	3675	3640	4750	2560	3655	3648.06	0.39	0	-4786	3748	3701	3678	3631	3608	3690	3620	26	1095	100	2260	5	1	26489500	968	15.23	1.38	12	0.02	240.00	2653.00	7260	20230523	-49.66	3415	20240417	7.03	4360	-16.17	20240216	3415	7.03	20240417	7260	-49.66	20230523	3415	7.03	20240417	5.24	N	396300	100	26 억		104111	N	N	0	N	00	N
106	20240510	161036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	-50	5	-1.35	187141630	50944	154.66	3725	3725	3655	4815	2595	3705	3673.48	0.46	0	-17254	3785	3745	3720	3680	3655	3732	3667	26	1110	100	2290	5	1	26489500	968	15.23	1.38	12	0.19	240.00	2653.00	7260	20230523	-49.66	3415	20240417	7.03	4360	-16.17	20240216	3415	7.03	20240417	7260	-49.66	20230523	3415	7.03	20240417	5.25	N	396300	100	26 억		121365	N	N	7	N	00	N
107	20240510	151044	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	-40	5	-1.08	171097860	46559	141.35	3725	3725	3655	4815	2595	3705	3674.86	0.46	0	-15742	3785	3745	3720	3680	3655	3732	3667	26	1110	100	2290	5	1	26489500	971	15.27	1.38	12	0.18	240.00	2653.00	7260	20230523	-49.52	3415	20240417	7.32	4360	-15.94	20240216	3415	7.32	20240417	7260	-49.52	20230523	3415	7.32	20240417	5.25	N	396300	100	26 억		121365	N	N	7	N	00	N
108	20240510	141047	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	-30	5	-0.81	157035120	42723	129.70	3725	3725	3655	4815	2595	3705	3675.66	0.46	0	-14748	3785	3745	3720	3680	3655	3732	3667	26	1110	100	2290	5	1	26489500	973	15.31	1.39	12	0.16	240.00	2653.00	7260	20230523	-49.38	3415	20240417	7.61	4360	-15.71	20240216	3415	7.61	20240417	7260	-49.38	20230523	3415	7.61	20240417	5.25	N	396300	100	26 억		121365	N	N	7	N	00	N
109	20240510	131037	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	-40	5	-1.08	142114975	38656	117.36	3725	3725	3655	4815	2595	3705	3676.40	0.46	0	-13500	3785	3745	3720	3680	3655	3732	3667	26	1110	100	2290	5	1	26489500	971	15.27	1.38	12	0.15	240.00	2653.00	7260	20230523	-49.52	3415	20240417	7.32	4360	-15.94	20240216	3415	7.32	20240417	7260	-49.52	20230523	3415	7.32	20240417	5.25	N	396300	100	26 억		121365	N	N	7	N	00	N
110	20240510	121032	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	-30	5	-0.81	118480545	32206	97.77	3725	3725	3655	4815	2595	3705	3678.83	0.46	0	-12780	3785	3745	3720	3680	3655	3732	3667	26	1110	100	2290	5	1	26489500	973	15.31	1.39	12	0.12	240.00	2653.00	7260	20230523	-49.38	3415	20240417	7.61	4360	-15.71	20240216	3415	7.61	20240417	7260	-49.38	20230523	3415	7.61	20240417	5.25	N	396300	100	26 억		121365	N	N	7	N	00	N
111	20240510	111038	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	-35	5	-0.94	103060190	28007	85.03	3725	3725	3655	4815	2595	3705	3679.80	0.46	0	-10975	3785	3745	3720	3680	3655	3732	3667	26	1110	100	2290	5	1	26489500	972	15.29	1.38	12	0.11	240.00	2653.00	7260	20230523	-49.45	3415	20240417	7.47	4360	-15.83	20240216	3415	7.47	20240417	7260	-49.45	20230523	3415	7.47	20240417	5.25	N	396300	100	26 억		121365	N	N	7	N	00	N
112	20240510	101036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	-15	5	-0.40	75268825	20424	62.01	3725	3725	3665	4815	2595	3705	3685.31	0.46	0	-9057	3785	3745	3720	3680	3655	3732	3667	26	1110	100	2290	5	1	26489500	977	15.38	1.39	12	0.08	240.00	2653.00	7260	20230523	-49.17	3415	20240417	8.05	4360	-15.37	20240216	3415	8.05	20240417	7260	-49.17	20230523	3415	8.05	20240417	5.25	N	396300	100	26 억		121365	N	N	7	N	00	N
113	20240510	091040	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3705	0	3	0.00	9235690	2494	7.57	3725	3725	3700	4815	2595	3705	3703.16	0.46	0	-2167	3785	3745	3720	3680	3655	3732	3667	26	1110	100	2290	5	1	26489500	981	15.44	1.40	12	0.01	240.00	2653.00	7260	20230523	-48.97	3415	20240417	8.49	4360	-15.02	20240216	3415	8.49	20240417	7260	-48.97	20230523	3415	8.49	20240417	5.25	N	396300	100	26 억		121365	N	N	7	N	00	N
114	20240509	161100	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3705	-50	5	-1.33	122433190	32912	97.73	3755	3760	3695	4880	2630	3755	3720.02	0.49	0	-9713	3808	3781	3758	3731	3708	3795	3745	26	1125	100	2320	5	1	26489500	981	15.44	1.40	12	0.12	240.00	2653.00	7260	20230523	-48.97	3415	20240417	8.49	4360	-15.02	20240216	3415	8.49	20240417	7260	-48.97	20230523	3415	8.49	20240417	5.27	N	396300	100	26 억		131037	N	N	7	N	00	N
115	20240509	151055	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3705	-50	5	-1.33	120927955	32506	96.52	3755	3760	3695	4880	2630	3755	3720.17	0.49	0	-9563	3808	3781	3758	3731	3708	3795	3745	26	1125	100	2320	5	1	26489500	981	15.44	1.40	12	0.12	240.00	2653.00	7260	20230523	-48.97	3415	20240417	8.49	4360	-15.02	20240216	3415	8.49	20240417	7260	-48.97	20230523	3415	8.49	20240417	5.27	N	396300	100	26 억		131037	N	N	10	N	00	N
116	20240509	140935	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3705	-50	5	-1.33	103443230	27782	82.50	3755	3760	3700	4880	2630	3755	3723.39	0.49	0	-9040	3808	3781	3758	3731	3708	3795	3745	26	1125	100	2320	5	1	26489500	981	15.44	1.40	12	0.10	240.00	2653.00	7260	20230523	-48.97	3415	20240417	8.49	4360	-15.02	20240216	3415	8.49	20240417	7260	-48.97	20230523	3415	8.49	20240417	5.27	N	396300	100	26 억		131037	N	N	10	N	00	N
117	20240509	131039	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	-35	5	-0.93	62998235	16877	50.11	3755	3760	3700	4880	2630	3755	3732.79	0.49	0	-1081	3808	3781	3758	3731	3708	3795	3745	26	1125	100	2320	5	1	26489500	985	15.50	1.40	12	0.06	240.00	2653.00	7260	20230523	-48.76	3415	20240417	8.93	4360	-14.68	20240216	3415	8.93	20240417	7260	-48.76	20230523	3415	8.93	20240417	5.27	N	396300	100	26 억		131037	N	N	10	N	00	N
118	20240509	121034	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3735	-20	5	-0.53	54935175	14712	43.69	3755	3760	3700	4880	2630	3755	3734.04	0.49	0	-942	3808	3781	3758	3731	3708	3795	3745	26	1125	100	2320	5	1	26489500	989	15.56	1.41	12	0.06	240.00	2653.00	7260	20230523	-48.55	3415	20240417	9.37	4360	-14.33	20240216	3415	9.37	20240417	7260	-48.55	20230523	3415	9.37	20240417	5.27	N	396300	100	26 억		131037	N	N	10	N	00	N
119	20240509	111020	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	-25	5	-0.67	46713475	12507	37.14	3755	3760	3700	4880	2630	3755	3734.99	0.49	0	-711	3808	3781	3758	3731	3708	3795	3745	26	1125	100	2320	5	1	26489500	988	15.54	1.41	12	0.05	240.00	2653.00	7260	20230523	-48.62	3415	20240417	9.22	4360	-14.45	20240216	3415	9.22	20240417	7260	-48.62	20230523	3415	9.22	20240417	5.27	N	396300	100	26 억		131037	N	N	10	N	00	N
120	20240509	101024	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	-15	5	-0.40	35433545	9485	28.16	3755	3760	3700	4880	2630	3755	3735.75	0.49	0	758	3808	3781	3758	3731	3708	3795	3745	26	1125	100	2320	5	1	26489500	991	15.58	1.41	12	0.04	240.00	2653.00	7260	20230523	-48.48	3415	20240417	9.52	4360	-14.22	20240216	3415	9.52	20240417	7260	-48.48	20230523	3415	9.52	20240417	5.27	N	396300	100	26 억		131037	N	N	10	N	00	N
121	20240509	091025	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3745	-10	5	-0.27	7550585	2011	5.97	3755	3760	3745	4880	2630	3755	3754.64	0.49	0	-1469	3808	3781	3758	3731	3708	3795	3745	26	1125	100	2320	5	1	26489500	992	15.60	1.41	12	0.01	240.00	2653.00	7260	20230523	-48.42	3415	20240417	9.66	4360	-14.11	20240216	3415	9.66	20240417	7260	-48.42	20230523	3415	9.66	20240417	5.27	N	396300	100	26 억		131037	N	N	10	N	00	N
122	20240508	161014	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3755	15	2	0.40	125962585	33610	70.05	3735	3785	3735	4860	2620	3740	3747.77	0.47	0	6215	3810	3775	3745	3710	3680	3760	3695	26	1120	100	2310	5	1	26489500	995	15.65	1.42	12	0.13	240.00	2653.00	7260	20230523	-48.28	3415	20240417	9.96	4360	-13.88	20240216	3415	9.96	20240417	7260	-48.28	20230523	3415	9.96	20240417	5.31	N	396300	100	26 억		124747	N	N	10	N	00	N
123	20240508	151018	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3745	5	2	0.13	123336780	32910	68.59	3735	3785	3735	4860	2620	3740	3747.70	0.47	0	6211	3810	3775	3745	3710	3680	3760	3695	26	1120	100	2310	5	1	26489500	992	15.60	1.41	12	0.12	240.00	2653.00	7260	20230523	-48.42	3415	20240417	9.66	4360	-14.11	20240216	3415	9.66	20240417	7260	-48.42	20230523	3415	9.66	20240417	5.31	N	396300	100	26 억		124747	N	N	9	N	00	N
124	20240508	141012	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3750	10	2	0.27	97274250	25948	54.08	3735	3785	3735	4860	2620	3740	3748.81	0.47	0	1387	3810	3775	3745	3710	3680	3760	3695	26	1120	100	2310	5	1	26489500	993	15.62	1.41	12	0.10	240.00	2653.00	7260	20230523	-48.35	3415	20240417	9.81	4360	-13.99	20240216	3415	9.81	20240417	7260	-48.35	20230523	3415	9.81	20240417	5.31	N	396300	100	26 억		124747	N	N	9	N	00	N
125	20240508	131009	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	0	3	0.00	84002040	22401	46.69	3735	3785	3735	4860	2620	3740	3749.92	0.47	0	-110	3810	3775	3745	3710	3680	3760	3695	26	1120	100	2310	5	1	26489500	991	15.58	1.41	12	0.08	240.00	2653.00	7260	20230523	-48.48	3415	20240417	9.52	4360	-14.22	20240216	3415	9.52	20240417	7260	-48.48	20230523	3415	9.52	20240417	5.31	N	396300	100	26 억		124747	N	N	9	N	00	N
126	20240508	121008	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3745	5	2	0.13	76736405	20459	42.64	3735	3785	3735	4860	2620	3740	3750.74	0.47	0	-202	3810	3775	3745	3710	3680	3760	3695	26	1120	100	2310	5	1	26489500	992	15.60	1.41	12	0.08	240.00	2653.00	7260	20230523	-48.42	3415	20240417	9.66	4360	-14.11	20240216	3415	9.66	20240417	7260	-48.42	20230523	3415	9.66	20240417	5.31	N	396300	100	26 억		124747	N	N	9	N	00	N
127	20240508	111049	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3755	15	2	0.40	60544340	16129	33.61	3735	3785	3735	4860	2620	3740	3753.76	0.47	0	-1154	3810	3775	3745	3710	3680	3760	3695	26	1120	100	2310	5	1	26489500	995	15.65	1.42	12	0.06	240.00	2653.00	7260	20230523	-48.28	3415	20240417	9.96	4360	-13.88	20240216	3415	9.96	20240417	7260	-48.28	20230523	3415	9.96	20240417	5.31	N	396300	100	26 억		124747	N	N	9	N	00	N
128	20240508	101021	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3750	10	2	0.27	47184230	12564	26.18	3735	3785	3735	4860	2620	3740	3755.51	0.47	0	-677	3810	3775	3745	3710	3680	3760	3695	26	1120	100	2310	5	1	26489500	993	15.62	1.41	12	0.05	240.00	2653.00	7260	20230523	-48.35	3415	20240417	9.81	4360	-13.99	20240216	3415	9.81	20240417	7260	-48.35	20230523	3415	9.81	20240417	5.31	N	396300	100	26 억		124747	N	N	9	N	00	N
129	20240508	091024	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3755	15	2	0.40	9090035	2425	5.05	3735	3785	3735	4860	2620	3740	3748.47	0.47	0	-533	3810	3775	3745	3710	3680	3760	3695	26	1120	100	2310	5	1	26489500	995	15.65	1.42	12	0.01	240.00	2653.00	7260	20230523	-48.28	3415	20240417	9.96	4360	-13.88	20240216	3415	9.96	20240417	7260	-48.28	20230523	3415	9.96	20240417	5.31	N	396300	100	26 억		124747	N	N	9	N	00	N
130	20240503	161044	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	10	2	0.27	268407460	71649	82.25	3720	3770	3720	4835	2605	3720	3746.15	0.42	0	10228	3910	3815	3635	3540	3360	3862	3587	26	1115	100	2300	5	1	26489500	988	15.54	1.41	12	0.27	240.00	2653.00	7260	20230523	-48.62	3415	20240417	9.22	4360	-14.45	20240216	3415	9.22	20240417	7260	-48.62	20230523	3415	9.22	20240417	5.34	N	396300	100	26 억		112355	N	N	13	N	00	N
131	20240503	151043	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3750	30	2	0.81	254577250	67952	78.00	3720	3770	3720	4835	2605	3720	3746.43	0.42	0	10114	3910	3815	3635	3540	3360	3862	3587	26	1115	100	2300	5	1	26489500	993	15.62	1.41	12	0.26	240.00	2653.00	7260	20230523	-48.35	3415	20240417	9.81	4360	-13.99	20240216	3415	9.81	20240417	7260	-48.35	20230523	3415	9.81	20240417	5.34	N	396300	100	26 억		112355	N	N	0	N	00	N
132	20240503	141046	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	20	2	0.54	204740500	54682	62.77	3720	3765	3720	4835	2605	3720	3744.20	0.42	0	11592	3910	3815	3635	3540	3360	3862	3587	26	1115	100	2300	5	1	26489500	991	15.58	1.41	12	0.21	240.00	2653.00	7260	20230523	-48.48	3415	20240417	9.52	4360	-14.22	20240216	3415	9.52	20240417	7260	-48.48	20230523	3415	9.52	20240417	5.34	N	396300	100	26 억		112355	N	N	0	N	00	N
133	20240503	131045	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3760	40	2	1.08	180004385	48058	55.17	3720	3765	3720	4835	2605	3720	3745.57	0.42	0	10765	3910	3815	3635	3540	3360	3862	3587	26	1115	100	2300	5	1	26489500	996	15.67	1.42	12	0.18	240.00	2653.00	7260	20230523	-48.21	3415	20240417	10.10	4360	-13.76	20240216	3415	10.10	20240417	7260	-48.21	20230523	3415	10.10	20240417	5.34	N	396300	100	26 억		112355	N	N	0	N	00	N
134	20240503	121042	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	20	2	0.54	144443040	38559	44.26	3720	3765	3720	4835	2605	3720	3746.03	0.42	0	7927	3910	3815	3635	3540	3360	3862	3587	26	1115	100	2300	5	1	26489500	991	15.58	1.41	12	0.15	240.00	2653.00	7260	20230523	-48.48	3415	20240417	9.52	4360	-14.22	20240216	3415	9.52	20240417	7260	-48.48	20230523	3415	9.52	20240417	5.34	N	396300	100	26 억		112355	N	N	0	N	00	N
135	20240503	111041	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	20	2	0.54	131764550	35170	40.37	3720	3765	3720	4835	2605	3720	3746.50	0.42	0	6790	3910	3815	3635	3540	3360	3862	3587	26	1115	100	2300	5	1	26489500	991	15.58	1.41	12	0.13	240.00	2653.00	7260	20230523	-48.48	3415	20240417	9.52	4360	-14.22	20240216	3415	9.52	20240417	7260	-48.48	20230523	3415	9.52	20240417	5.34	N	396300	100	26 억		112355	N	N	0	N	00	N
136	20240503	101037	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3755	35	2	0.94	92673010	24734	28.39	3720	3765	3720	4835	2605	3720	3746.79	0.42	0	5732	3910	3815	3635	3540	3360	3862	3587	26	1115	100	2300	5	1	26489500	995	15.65	1.42	12	0.09	240.00	2653.00	7260	20230523	-48.28	3415	20240417	9.96	4360	-13.88	20240216	3415	9.96	20240417	7260	-48.28	20230523	3415	9.96	20240417	5.34	N	396300	100	26 억		112355	N	N	0	N	00	N
137	20240503	091033	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	20	2	0.54	9673340	2583	2.97	3720	3755	3720	4835	2605	3720	3745.00	0.42	0	672	3910	3815	3635	3540	3360	3862	3587	26	1115	100	2300	5	1	26489500	991	15.58	1.41	12	0.01	240.00	2653.00	7260	20230523	-48.48	3415	20240417	9.52	4360	-14.22	20240216	3415	9.52	20240417	7260	-48.48	20230523	3415	9.52	20240417	5.34	N	396300	100	26 억		112355	N	N	0	N	00	N
138	20240502	161026	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	-5	5	-0.13	308378560	83891	113.74	3680	3730	3455	4840	2610	3725	3675.94	0.38	0	12437	3801	3762	3726	3687	3651	3782	3707	26	1115	100	2300	5	1	26489500	985	15.50	1.40	12	0.32	240.00	2653.00	7260	20230523	-48.76	3415	20240417	8.93	4360	-14.68	20240216	3415	8.93	20240417	7260	-48.76	20230523	3415	8.93	20240417	5.35	N	396300	100	26 억		99991	N	N	14	N	00	N
139	20240502	151033	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3710	-15	5	-0.40	298447115	81223	110.12	3680	3720	3455	4840	2610	3725	3674.41	0.38	0	12240	3801	3762	3726	3687	3651	3782	3707	26	1115	100	2300	5	1	26489500	983	15.46	1.40	12	0.31	240.00	2653.00	7260	20230523	-48.90	3415	20240417	8.64	4360	-14.91	20240216	3415	8.64	20240417	7260	-48.90	20230523	3415	8.64	20240417	5.35	N	396300	100	26 억		99991	N	N	14	N	00	N
140	20240502	141028	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	-25	5	-0.67	253625080	69112	93.70	3680	3710	3455	4840	2610	3725	3669.77	0.38	0	3256	3801	3762	3726	3687	3651	3782	3707	26	1115	100	2300	5	1	26489500	980	15.42	1.39	12	0.26	240.00	2653.00	7260	20230523	-49.04	3415	20240417	8.35	4360	-15.14	20240216	3415	8.35	20240417	7260	-49.04	20230523	3415	8.35	20240417	5.35	N	396300	100	26 억		99991	N	N	14	N	00	N
141	20240502	131023	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	-40	5	-1.07	221286330	60377	81.86	3680	3710	3455	4840	2610	3725	3665.07	0.38	0	-1256	3801	3762	3726	3687	3651	3782	3707	26	1115	100	2300	5	1	26489500	976	15.35	1.39	12	0.23	240.00	2653.00	7260	20230523	-49.24	3415	20240417	7.91	4360	-15.48	20240216	3415	7.91	20240417	7260	-49.24	20230523	3415	7.91	20240417	5.35	N	396300	100	26 억		99991	N	N	14	N	00	N
142	20240502	121022	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	-45	5	-1.21	214953290	58658	79.53	3680	3710	3455	4840	2610	3725	3664.51	0.38	0	-2213	3801	3762	3726	3687	3651	3782	3707	26	1115	100	2300	5	1	26489500	975	15.33	1.39	12	0.22	240.00	2653.00	7260	20230523	-49.31	3415	20240417	7.76	4360	-15.60	20240216	3415	7.76	20240417	7260	-49.31	20230523	3415	7.76	20240417	5.35	N	396300	100	26 억		99991	N	N	14	N	00	N
143	20240502	111021	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	-35	5	-0.94	202310320	55219	74.87	3680	3710	3455	4840	2610	3725	3663.78	0.38	0	-3334	3801	3762	3726	3687	3651	3782	3707	26	1115	100	2300	5	1	26489500	977	15.38	1.39	12	0.21	240.00	2653.00	7260	20230523	-49.17	3415	20240417	8.05	4360	-15.37	20240216	3415	8.05	20240417	7260	-49.17	20230523	3415	8.05	20240417	5.35	N	396300	100	26 억		99991	N	N	14	N	00	N
144	20240502	101020	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	-25	5	-0.67	142734325	39097	53.01	3680	3700	3455	4840	2610	3725	3650.76	0.38	0	5896	3801	3762	3726	3687	3651	3782	3707	26	1115	100	2300	5	1	26489500	980	15.42	1.39	12	0.15	240.00	2653.00	7260	20230523	-49.04	3415	20240417	8.35	4360	-15.14	20240216	3415	8.35	20240417	7260	-49.04	20230523	3415	8.35	20240417	5.35	N	396300	100	26 억		99991	N	N	14	N	00	N
145	20240502	091018	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	-30	5	-0.81	77128975	21215	28.76	3680	3695	3455	4840	2610	3725	3635.57	0.38	0	3015	3801	3762	3726	3687	3651	3782	3707	26	1115	100	2300	5	1	26489500	979	15.40	1.39	12	0.08	240.00	2653.00	7260	20230523	-49.10	3415	20240417	8.20	4360	-15.25	20240216	3415	8.20	20240417	7260	-49.10	20230523	3415	8.20	20240417	5.35	N	396300	100	26 억		99991	N	N	14	N	00	N