KissMeData/038010/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	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-80	5	-0.97	2154465050	264123	69.37	8190	8300	8060	10750	5790	8270	8157.00	1.14	0	-11230	9010	8640	8420	8050	7830	8530	7940	45	2480	500	5780	10	1	9000000	737	2.85	0.64	12	2.93	2876.00	12870.00	11430	20230712	-28.35	6350	20231005	28.98	9920	-17.44	20240621	6520	25.61	20240416	11430	-28.35	20230712	6350	28.98	20231005	5.60	N	038010	500	45 억		102367	N	N	0	N	00	N
3	20240628	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-130	5	-1.57	2038024260	249874	65.63	8190	8300	8060	10750	5790	8270	8156.21	1.14	0	-9068	9010	8640	8420	8050	7830	8530	7940	45	2480	500	5780	10	1	9000000	733	2.83	0.63	12	2.78	2876.00	12870.00	11430	20230712	-28.78	6350	20231005	28.19	9920	-17.94	20240621	6520	24.85	20240416	11430	-28.78	20230712	6350	28.19	20231005	5.60	N	038010	500	45 억		102367	N	N	0	N	00	N
4	20240628	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-70	5	-0.85	1654354590	202720	53.24	8190	8300	8080	10750	5790	8270	8160.79	1.14	0	-10986	9010	8640	8420	8050	7830	8530	7940	45	2480	500	5780	10	1	9000000	738	2.85	0.64	12	2.25	2876.00	12870.00	11430	20230712	-28.26	6350	20231005	29.13	9920	-17.34	20240621	6520	25.77	20240416	11430	-28.26	20230712	6350	29.13	20231005	5.60	N	038010	500	45 억		102367	N	N	0	N	00	N
5	20240628	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-30	5	-0.36	1551561190	190186	49.95	8190	8300	8080	10750	5790	8270	8158.12	1.14	0	-9736	9010	8640	8420	8050	7830	8530	7940	45	2480	500	5780	10	1	9000000	742	2.87	0.64	12	2.11	2876.00	12870.00	11430	20230712	-27.91	6350	20231005	29.76	9920	-16.94	20240621	6520	26.38	20240416	11430	-27.91	20230712	6350	29.76	20231005	5.60	N	038010	500	45 억		102367	N	N	0	N	00	N
6	20240628	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-70	5	-0.85	1410538530	172985	45.43	8190	8300	8080	10750	5790	8270	8154.11	1.14	0	-3573	9010	8640	8420	8050	7830	8530	7940	45	2480	500	5780	10	1	9000000	738	2.85	0.64	12	1.92	2876.00	12870.00	11430	20230712	-28.26	6350	20231005	29.13	9920	-17.34	20240621	6520	25.77	20240416	11430	-28.26	20230712	6350	29.13	20231005	5.60	N	038010	500	45 억		102367	N	N	0	N	00	N
7	20240628	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-80	5	-0.97	1093759010	134409	35.30	8190	8230	8080	10750	5790	8270	8137.54	1.14	0	13647	9010	8640	8420	8050	7830	8530	7940	45	2480	500	5780	10	1	9000000	737	2.85	0.64	12	1.49	2876.00	12870.00	11430	20230712	-28.35	6350	20231005	28.98	9920	-17.44	20240621	6520	25.61	20240416	11430	-28.35	20230712	6350	28.98	20231005	5.60	N	038010	500	45 억		102367	N	N	0	N	00	N
8	20240628	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-180	5	-2.18	883697580	108595	28.52	8190	8230	8080	10750	5790	8270	8137.55	1.14	0	15039	9010	8640	8420	8050	7830	8530	7940	45	2480	500	5780	10	1	9000000	728	2.81	0.63	12	1.21	2876.00	12870.00	11430	20230712	-29.22	6350	20231005	27.40	9920	-18.45	20240621	6520	24.08	20240416	11430	-29.22	20230712	6350	27.40	20231005	5.60	N	038010	500	45 억		102367	N	N	0	N	00	N
9	20240628	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-80	5	-0.97	74113400	9044	2.38	8190	8230	8180	10750	5790	8270	8194.74	1.14	0	1208	9010	8640	8420	8050	7830	8530	7940	45	2480	500	5780	10	1	9000000	737	2.85	0.64	12	0.10	2876.00	12870.00	11430	20230712	-28.35	6350	20231005	28.98	9920	-17.44	20240621	6520	25.61	20240416	11430	-28.35	20230712	6350	28.98	20231005	5.60	N	038010	500	45 억		102367	N	N	0	N	00	N
10	20240627	160443	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-280	5	-3.27	3137416940	370602	103.60	8600	8790	8200	11110	5990	8550	8465.94	0.70	0	38902	9256	8902	8726	8372	8196	8815	8285	45	2560	500	5980	10	1	9000000	744	2.88	0.64	12	4.12	2876.00	12870.00	11430	20230712	-27.65	6350	20231005	30.24	9920	-16.63	20240621	6520	26.84	20240416	11430	-27.65	20230712	6350	30.24	20231005	4.99	N	038010	500	45 억		62881	N	N	0	N	00	N
11	20240627	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	-230	5	-2.69	2962234730	349409	97.67	8600	8790	8200	11110	5990	8550	8477.84	0.70	0	37397	9256	8902	8726	8372	8196	8815	8285	45	2560	500	5980	10	1	9000000	749	2.89	0.65	12	3.88	2876.00	12870.00	11430	20230712	-27.21	6350	20231005	31.02	9920	-16.13	20240621	6520	27.61	20240416	11430	-27.21	20230712	6350	31.02	20231005	4.99	N	038010	500	45 억		62881	N	N	0	N	00	N
12	20240627	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	-270	5	-3.16	2648727360	311525	87.08	8600	8790	8220	11110	5990	8550	8502.45	0.70	0	38899	9256	8902	8726	8372	8196	8815	8285	45	2560	500	5980	10	1	9000000	745	2.88	0.64	12	3.46	2876.00	12870.00	11430	20230712	-27.56	6350	20231005	30.39	9920	-16.53	20240621	6520	26.99	20240416	11430	-27.56	20230712	6350	30.39	20231005	4.99	N	038010	500	45 억		62881	N	N	0	N	00	N
13	20240627	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-140	5	-1.64	2088628730	244025	68.21	8600	8790	8360	11110	5990	8550	8559.08	0.70	0	19934	9256	8902	8726	8372	8196	8815	8285	45	2560	500	5980	10	1	9000000	757	2.92	0.65	12	2.71	2876.00	12870.00	11430	20230712	-26.42	6350	20231005	32.44	9920	-15.22	20240621	6520	28.99	20240416	11430	-26.42	20230712	6350	32.44	20231005	4.99	N	038010	500	45 억		62881	N	N	0	N	00	N
14	20240627	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	-100	5	-1.17	1774809090	206719	57.79	8600	8790	8410	11110	5990	8550	8585.61	0.70	0	17428	9256	8902	8726	8372	8196	8815	8285	45	2560	500	5980	10	1	9000000	761	2.94	0.66	12	2.30	2876.00	12870.00	11430	20230712	-26.07	6350	20231005	33.07	9920	-14.82	20240621	6520	29.60	20240416	11430	-26.07	20230712	6350	33.07	20231005	4.99	N	038010	500	45 억		62881	N	N	0	N	00	N
15	20240627	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-30	5	-0.35	1489683560	173093	48.39	8600	8790	8430	11110	5990	8550	8606.27	0.70	0	6736	9256	8902	8726	8372	8196	8815	8285	45	2560	500	5980	10	1	9000000	767	2.96	0.66	12	1.92	2876.00	12870.00	11430	20230712	-25.46	6350	20231005	34.17	9920	-14.11	20240621	6520	30.67	20240416	11430	-25.46	20230712	6350	34.17	20231005	4.99	N	038010	500	45 억		62881	N	N	0	N	00	N
16	20240627	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	120	2	1.40	1020260050	118194	33.04	8600	8790	8460	11110	5990	8550	8632.09	0.70	0	4850	9256	8902	8726	8372	8196	8815	8285	45	2560	500	5980	10	1	9000000	780	3.01	0.67	12	1.31	2876.00	12870.00	11430	20230712	-24.15	6350	20231005	36.54	9920	-12.60	20240621	6520	32.98	20240416	11430	-24.15	20230712	6350	36.54	20231005	4.99	N	038010	500	45 억		62881	N	N	0	N	00	N
17	20240627	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-40	5	-0.47	144699740	16936	4.73	8600	8620	8460	11110	5990	8550	8543.91	0.70	0	-1321	9256	8902	8726	8372	8196	8815	8285	45	2560	500	5980	10	1	9000000	766	2.96	0.66	12	0.19	2876.00	12870.00	11430	20230712	-25.55	6350	20231005	34.02	9920	-14.21	20240621	6520	30.52	20240416	11430	-25.55	20230712	6350	34.02	20231005	4.99	N	038010	500	45 억		62881	N	N	0	N	00	N
18	20240626	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	-450	5	-5.00	3032666980	343367	59.32	9000	9080	8550	11700	6300	9000	8832.39	0.56	0	8360	9420	9210	8950	8740	8480	9315	8845	45	2700	500	6300	10	1	9000000	770	2.97	0.66	12	3.82	2876.00	12870.00	11430	20230712	-25.20	6350	20231005	34.65	9920	-13.81	20240621	6520	31.13	20240416	11430	-25.20	20230712	6350	34.65	20231005	4.58	N	038010	500	45 억		50696	N	N	0	N	00	N
19	20240626	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	-260	5	-2.89	2707153400	305479	52.78	9000	9080	8600	11700	6300	9000	8861.64	0.56	0	-2743	9420	9210	8950	8740	8480	9315	8845	45	2700	500	6300	10	1	9000000	787	3.04	0.68	12	3.39	2876.00	12870.00	11430	20230712	-23.53	6350	20231005	37.64	9920	-11.90	20240621	6520	34.05	20240416	11430	-23.53	20230712	6350	37.64	20231005	4.58	N	038010	500	45 억		50696	N	N	0	N	00	N
20	20240626	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-150	5	-1.67	2098935190	235757	40.73	9000	9080	8770	11700	6300	9000	8902.64	0.56	0	-7418	9420	9210	8950	8740	8480	9315	8845	45	2700	500	6300	10	1	9000000	797	3.08	0.69	12	2.62	2876.00	12870.00	11430	20230712	-22.57	6350	20231005	39.37	9920	-10.79	20240621	6520	35.74	20240416	11430	-22.57	20230712	6350	39.37	20231005	4.58	N	038010	500	45 억		50696	N	N	0	N	00	N
21	20240626	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-110	5	-1.22	1896692880	212868	36.78	9000	9080	8770	11700	6300	9000	8909.86	0.56	0	-8319	9420	9210	8950	8740	8480	9315	8845	45	2700	500	6300	10	1	9000000	800	3.09	0.69	12	2.37	2876.00	12870.00	11430	20230712	-22.22	6350	20231005	40.00	9920	-10.38	20240621	6520	36.35	20240416	11430	-22.22	20230712	6350	40.00	20231005	4.58	N	038010	500	45 억		50696	N	N	0	N	00	N
22	20240626	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-90	5	-1.00	1714431190	192349	33.23	9000	9080	8770	11700	6300	9000	8912.78	0.56	0	-8114	9420	9210	8950	8740	8480	9315	8845	45	2700	500	6300	10	1	9000000	802	3.10	0.69	12	2.14	2876.00	12870.00	11430	20230712	-22.05	6350	20231005	40.31	9920	-10.18	20240621	6520	36.66	20240416	11430	-22.05	20230712	6350	40.31	20231005	4.58	N	038010	500	45 억		50696	N	N	0	N	00	N
23	20240626	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-20	5	-0.22	1511481350	169667	29.31	9000	9080	8770	11700	6300	9000	8908.10	0.56	0	-4822	9420	9210	8950	8740	8480	9315	8845	45	2700	500	6300	10	1	9000000	808	3.12	0.70	12	1.89	2876.00	12870.00	11430	20230712	-21.43	6350	20231005	41.42	9920	-9.48	20240621	6520	37.73	20240416	11430	-21.43	20230712	6350	41.42	20231005	4.58	N	038010	500	45 억		50696	N	N	0	N	00	N
24	20240626	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-150	5	-1.67	1078167710	121076	20.92	9000	9080	8770	11700	6300	9000	8904.27	0.56	0	-4672	9420	9210	8950	8740	8480	9315	8845	45	2700	500	6300	10	1	9000000	797	3.08	0.69	12	1.35	2876.00	12870.00	11430	20230712	-22.57	6350	20231005	39.37	9920	-10.79	20240621	6520	35.74	20240416	11430	-22.57	20230712	6350	39.37	20231005	4.58	N	038010	500	45 억		50696	N	N	0	N	00	N
25	20240626	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	0	3	0.00	260700790	28908	4.99	9000	9080	8930	11700	6300	9000	9018.80	0.56	0	-9075	9420	9210	8950	8740	8480	9315	8845	45	2700	500	6300	10	1	9000000	810	3.13	0.70	12	0.32	2876.00	12870.00	11430	20230712	-21.26	6350	20231005	41.73	9920	-9.27	20240621	6520	38.04	20240416	11430	-21.26	20230712	6350	41.73	20231005	4.58	N	038010	500	45 억		50696	N	N	0	N	00	N
26	20240625	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-70	5	-0.77	5080789100	567526	47.32	8880	9160	8690	11790	6350	9070	8952.26	0.53	0	-2837	9470	9270	8970	8770	8470	9370	8870	45	2720	500	6340	10	1	9000000	810	3.13	0.70	12	6.31	2876.00	12870.00	11430	20230712	-21.26	6350	20231005	41.73	9920	-9.27	20240621	6520	38.04	20240416	11430	-21.26	20230712	6350	41.73	20231005	4.27	N	038010	500	45 억		47792	N	N	0	N	00	N
27	20240625	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-110	5	-1.21	4792151000	535320	44.63	8880	9160	8690	11790	6350	9070	8951.81	0.53	0	-679	9470	9270	8970	8770	8470	9370	8870	45	2720	500	6340	10	1	9000000	806	3.12	0.70	12	5.95	2876.00	12870.00	11430	20230712	-21.61	6350	20231005	41.10	9920	-9.68	20240621	6520	37.42	20240416	11430	-21.61	20230712	6350	41.10	20231005	4.27	N	038010	500	45 억		47792	N	N	0	N	00	N
28	20240625	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	70	2	0.77	3755188890	420565	35.06	8880	9150	8690	11790	6350	9070	8928.73	0.53	0	9013	9470	9270	8970	8770	8470	9370	8870	45	2720	500	6340	10	1	9000000	823	3.18	0.71	12	4.67	2876.00	12870.00	11430	20230712	-20.03	6350	20231005	43.94	9920	-7.86	20240621	6520	40.18	20240416	11430	-20.03	20230712	6350	43.94	20231005	4.27	N	038010	500	45 억		47792	N	N	0	N	00	N
29	20240625	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-30	5	-0.33	3001901630	337688	28.15	8880	9110	8690	11790	6350	9070	8889.27	0.53	0	4173	9470	9270	8970	8770	8470	9370	8870	45	2720	500	6340	10	1	9000000	814	3.14	0.70	12	3.75	2876.00	12870.00	11430	20230712	-20.91	6350	20231005	42.36	9920	-8.87	20240621	6520	38.65	20240416	11430	-20.91	20230712	6350	42.36	20231005	4.27	N	038010	500	45 억		47792	N	N	0	N	00	N
30	20240625	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-100	5	-1.10	2437034890	275293	22.95	8880	9030	8690	11790	6350	9070	8852.07	0.53	0	13940	9470	9270	8970	8770	8470	9370	8870	45	2720	500	6340	10	1	9000000	807	3.12	0.70	12	3.06	2876.00	12870.00	11430	20230712	-21.52	6350	20231005	41.26	9920	-9.58	20240621	6520	37.58	20240416	11430	-21.52	20230712	6350	41.26	20231005	4.27	N	038010	500	45 억		47792	N	N	0	N	00	N
31	20240625	110449	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-100	5	-1.10	2149895970	243277	20.28	8880	8980	8690	11790	6350	9070	8836.70	0.53	0	13121	9470	9270	8970	8770	8470	9370	8870	45	2720	500	6340	10	1	9000000	807	3.12	0.70	12	2.70	2876.00	12870.00	11430	20230712	-21.52	6350	20231005	41.26	9920	-9.58	20240621	6520	37.58	20240416	11430	-21.52	20230712	6350	41.26	20231005	4.27	N	038010	500	45 억		47792	N	N	0	N	00	N
32	20240625	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-210	5	-2.32	1678195000	190263	15.86	8880	8970	8690	11790	6350	9070	8819.66	0.53	0	3058	9470	9270	8970	8770	8470	9370	8870	45	2720	500	6340	10	1	9000000	797	3.08	0.69	12	2.11	2876.00	12870.00	11430	20230712	-22.48	6350	20231005	39.53	9920	-10.69	20240621	6520	35.89	20240416	11430	-22.48	20230712	6350	39.53	20231005	4.27	N	038010	500	45 억		47792	N	N	0	N	00	N
33	20240625	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-160	5	-1.76	292085110	32784	2.73	8880	8970	8810	11790	6350	9070	8906.60	0.53	0	-2388	9470	9270	8970	8770	8470	9370	8870	45	2720	500	6340	10	1	9000000	802	3.10	0.69	12	0.36	2876.00	12870.00	11430	20230712	-22.05	6350	20231005	40.31	9920	-10.18	20240621	6520	36.66	20240416	11430	-22.05	20230712	6350	40.31	20231005	4.27	N	038010	500	45 억		47792	N	N	0	N	00	N
34	20240624	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	170	2	1.91	10651659290	1190392	18.08	8900	9170	8670	11570	6230	8900	8947.92	2.28	0	-163642	10986	9942	8876	7832	6766	10465	8355	45	2670	500	6230	10	1	9000000	816	3.15	0.70	12	13.23	2876.00	12870.00	11430	20230712	-20.65	6350	20231005	42.83	9920	-8.57	20240621	6520	39.11	20240416	11430	-20.65	20230712	6350	42.83	20231005	4.21	N	038010	500	45 억		205218	N	N	0	N	00	N
35	20240624	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	20	2	0.22	10028238310	1121322	17.03	8900	9170	8670	11570	6230	8900	8943.84	2.28	0	-154435	10986	9942	8876	7832	6766	10465	8355	45	2670	500	6230	10	1	9000000	803	3.10	0.69	12	12.46	2876.00	12870.00	11430	20230712	-21.96	6350	20231005	40.47	9920	-10.08	20240621	6520	36.81	20240416	11430	-21.96	20230712	6350	40.47	20231005	4.21	N	038010	500	45 억		205218	N	N	0	N	00	N
36	20240624	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	60	2	0.67	9576557080	1070644	16.26	8900	9170	8670	11570	6230	8900	8945.33	2.28	0	-154225	10986	9942	8876	7832	6766	10465	8355	45	2670	500	6230	10	1	9000000	806	3.12	0.70	12	11.90	2876.00	12870.00	11430	20230712	-21.61	6350	20231005	41.10	9920	-9.68	20240621	6520	37.42	20240416	11430	-21.61	20230712	6350	41.10	20231005	4.21	N	038010	500	45 억		205218	N	N	0	N	00	N
37	20240624	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	100	2	1.12	9119072620	1019420	15.48	8900	9170	8670	11570	6230	8900	8946.06	2.28	0	-147695	10986	9942	8876	7832	6766	10465	8355	45	2670	500	6230	10	1	9000000	810	3.13	0.70	12	11.33	2876.00	12870.00	11430	20230712	-21.26	6350	20231005	41.73	9920	-9.27	20240621	6520	38.04	20240416	11430	-21.26	20230712	6350	41.73	20231005	4.21	N	038010	500	45 억		205218	N	N	0	N	00	N
38	20240624	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	30	2	0.34	8341393380	932252	14.16	8900	9170	8670	11570	6230	8900	8948.39	2.28	0	-139920	10986	9942	8876	7832	6766	10465	8355	45	2670	500	6230	10	1	9000000	804	3.11	0.69	12	10.36	2876.00	12870.00	11430	20230712	-21.87	6350	20231005	40.63	9920	-9.98	20240621	6520	36.96	20240416	11430	-21.87	20230712	6350	40.63	20231005	4.21	N	038010	500	45 억		205218	N	N	0	N	00	N
39	20240624	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	60	2	0.67	7244652560	809719	12.30	8900	9170	8670	11570	6230	8900	8948.05	2.28	0	-125516	10986	9942	8876	7832	6766	10465	8355	45	2670	500	6230	10	1	9000000	806	3.12	0.70	12	9.00	2876.00	12870.00	11430	20230712	-21.61	6350	20231005	41.10	9920	-9.68	20240621	6520	37.42	20240416	11430	-21.61	20230712	6350	41.10	20231005	4.21	N	038010	500	45 억		205218	N	N	0	N	00	N
40	20240624	100445	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	110	2	1.24	5525324170	619082	9.40	8900	9170	8670	11570	6230	8900	8925.68	2.28	0	-124409	10986	9942	8876	7832	6766	10465	8355	45	2670	500	6230	10	1	9000000	811	3.13	0.70	12	6.88	2876.00	12870.00	11430	20230712	-21.17	6350	20231005	41.89	9920	-9.17	20240621	6520	38.19	20240416	11430	-21.17	20230712	6350	41.89	20231005	4.21	N	038010	500	45 억		205218	N	N	0	N	00	N
41	20240624	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-20	5	-0.22	1086324260	122201	1.86	8900	8960	8810	11570	6230	8900	8888.13	2.28	0	-40256	10986	9942	8876	7832	6766	10465	8355	45	2670	500	6230	10	1	9000000	799	3.09	0.69	12	1.36	2876.00	12870.00	11430	20230712	-22.31	6350	20231005	39.84	9920	-10.48	20240621	6520	36.20	20240416	11430	-22.31	20230712	6350	39.84	20231005	4.21	N	038010	500	45 억		205218	N	N	0	N	00	N
42	20240621	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	720	2	8.80	60384664410	6555358	619.43	8030	9920	7810	10630	5730	8180	9211.78	1.88	0	20763	8940	8560	8020	7640	7100	8750	7830	45	2450	500	5720	10	1	9000000	801	3.09	0.69	12	72.84	2876.00	12870.00	11430	20230712	-22.13	6350	20231005	40.16	9920	-10.28	20240621	6520	36.50	20240416	11430	-22.13	20230712	6350	40.16	20231005	4.27	N	038010	500	45 억		169406	N	N	0	N	00	N
43	20240621	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	630	2	7.70	59014832620	6400231	604.77	8030	9920	7810	10630	5730	8180	9220.79	1.88	0	39287	8940	8560	8020	7640	7100	8750	7830	45	2450	500	5720	10	1	9000000	793	3.06	0.68	12	71.11	2876.00	12870.00	11430	20230712	-22.92	6350	20231005	38.74	9920	-11.19	20240621	6520	35.12	20240416	11430	-22.92	20230712	6350	38.74	20231005	4.27	N	038010	500	45 억		169406	N	N	0	N	00	N
44	20240621	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	9410	1230	2	15.04	49932551880	5375564	507.95	8030	9920	7810	10630	5730	8180	9288.87	1.88	0	-115811	8940	8560	8020	7640	7100	8750	7830	45	2450	500	5720	10	1	9000000	847	3.27	0.73	12	59.73	2876.00	12870.00	11430	20230712	-17.67	6350	20231005	48.19	9920	-5.14	20240621	6520	44.33	20240416	11430	-17.67	20230712	6350	48.19	20231005	4.27	N	038010	500	45 억		169406	N	N	0	N	00	N
45	20240621	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	1460	2	17.85	31629840880	3426936	323.82	8030	9920	7810	10630	5730	8180	9229.88	1.88	0	-130927	8940	8560	8020	7640	7100	8750	7830	45	2450	500	5720	10	1	9000000	868	3.35	0.75	12	38.08	2876.00	12870.00	11430	20230712	-15.66	6350	20231005	51.81	9920	-2.82	20240621	6520	47.85	20240416	11430	-15.66	20230712	6350	51.81	20231005	4.27	N	038010	500	45 억		169406	N	N	0	N	00	N
46	20240621	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	200	2	2.44	2870751710	353374	33.39	8030	8410	7810	10630	5730	8180	8123.78	1.88	0	-24346	8940	8560	8020	7640	7100	8750	7830	45	2450	500	5720	10	1	9000000	754	2.91	0.65	12	3.93	2876.00	12870.00	11430	20230712	-26.68	6350	20231005	31.97	8630	-2.90	20240605	6520	28.53	20240416	11430	-26.68	20230712	6350	31.97	20231005	4.27	N	038010	500	45 억		169406	N	N	0	N	00	N
47	20240621	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	130	2	1.59	1917655760	238917	22.58	8030	8340	7810	10630	5730	8180	8026.23	1.88	0	-19761	8940	8560	8020	7640	7100	8750	7830	45	2450	500	5720	10	1	9000000	748	2.89	0.65	12	2.65	2876.00	12870.00	11430	20230712	-27.30	6350	20231005	30.87	8630	-3.71	20240605	6520	27.45	20240416	11430	-27.30	20230712	6350	30.87	20231005	4.27	N	038010	500	45 억		169406	N	N	0	N	00	N
48	20240621	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	-170	5	-2.08	1199612710	150898	14.26	8030	8130	7810	10630	5730	8180	7949.29	1.88	0	-6025	8940	8560	8020	7640	7100	8750	7830	45	2450	500	5720	10	1	9000000	721	2.79	0.62	12	1.68	2876.00	12870.00	11430	20230712	-29.92	6350	20231005	26.14	8630	-7.18	20240605	6520	22.85	20240416	11430	-29.92	20230712	6350	26.14	20231005	4.27	N	038010	500	45 억		169406	N	N	0	N	00	N
49	20240621	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	-260	5	-3.18	344047020	43318	4.09	8030	8060	7880	10630	5730	8180	7940.42	1.88	0	10248	8940	8560	8020	7640	7100	8750	7830	45	2450	500	5720	10	1	9000000	713	2.75	0.62	12	0.48	2876.00	12870.00	11430	20230712	-30.71	6350	20231005	24.72	8630	-8.23	20240605	6520	21.47	20240416	11430	-30.71	20230712	6350	24.72	20231005	4.27	N	038010	500	45 억		169406	N	N	0	N	00	N
50	20240620	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	680	2	9.07	8541411070	1052644	2577.10	7560	8400	7480	9750	5250	7500	8114.28	1.12	0	94936	7693	7596	7503	7406	7313	7645	7455	45	2250	500	5250	10	1	9000000	736	2.84	0.64	12	11.70	2876.00	12870.00	11430	20230712	-28.43	6350	20231005	28.82	8630	-5.21	20240605	6520	25.46	20240416	11430	-28.43	20230712	6350	28.82	20231005	4.33	N	038010	500	45 억		101071	N	N	0	N	00	N
51	20240620	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	640	2	8.53	8253647210	1017394	2490.80	7560	8400	7480	9750	5250	7500	8112.59	1.12	0	96167	7693	7596	7503	7406	7313	7645	7455	45	2250	500	5250	10	1	9000000	733	2.83	0.63	12	11.30	2876.00	12870.00	11430	20230712	-28.78	6350	20231005	28.19	8630	-5.68	20240605	6520	24.85	20240416	11430	-28.78	20230712	6350	28.19	20231005	4.33	N	038010	500	45 억		101071	N	N	0	N	00	N
52	20240620	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	720	2	9.60	7306665070	901229	2206.41	7560	8400	7480	9750	5250	7500	8107.51	1.12	0	71013	7693	7596	7503	7406	7313	7645	7455	45	2250	500	5250	10	1	9000000	740	2.86	0.64	12	10.01	2876.00	12870.00	11430	20230712	-28.08	6350	20231005	29.45	8630	-4.75	20240605	6520	26.07	20240416	11430	-28.08	20230712	6350	29.45	20231005	4.33	N	038010	500	45 억		101071	N	N	0	N	00	N
53	20240620	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	550	2	7.33	2532424690	319570	782.38	7560	8170	7480	9750	5250	7500	7924.60	1.12	0	35932	7693	7596	7503	7406	7313	7645	7455	45	2250	500	5250	10	1	9000000	725	2.80	0.63	12	3.55	2876.00	12870.00	11430	20230712	-29.57	6350	20231005	26.77	8630	-6.72	20240605	6520	23.47	20240416	11430	-29.57	20230712	6350	26.77	20231005	4.33	N	038010	500	45 억		101071	N	N	0	N	00	N
54	20240620	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	110	2	1.47	341510110	44874	109.86	7560	7690	7480	9750	5250	7500	7610.65	1.12	0	1468	7693	7596	7503	7406	7313	7645	7455	45	2250	500	5250	10	1	9000000	685	2.65	0.59	12	0.50	2876.00	12870.00	11430	20230712	-33.42	6350	20231005	19.84	8630	-11.82	20240605	6520	16.72	20240416	11430	-33.42	20230712	6350	19.84	20231005	4.33	N	038010	500	45 억		101071	N	N	0	N	00	N
55	20240620	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	100	2	1.33	230522800	30350	74.30	7560	7660	7480	9750	5250	7500	7595.77	1.12	0	1949	7693	7596	7503	7406	7313	7645	7455	45	2250	500	5250	10	1	9000000	684	2.64	0.59	12	0.34	2876.00	12870.00	11430	20230712	-33.51	6350	20231005	19.69	8630	-11.94	20240605	6520	16.56	20240416	11430	-33.51	20230712	6350	19.69	20231005	4.33	N	038010	500	45 억		101071	N	N	0	N	00	N
56	20240620	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	100	2	1.33	114079440	15057	36.86	7560	7660	7480	9750	5250	7500	7576.98	1.12	0	3654	7693	7596	7503	7406	7313	7645	7455	45	2250	500	5250	10	1	9000000	684	2.64	0.59	12	0.17	2876.00	12870.00	11430	20230712	-33.51	6350	20231005	19.69	8630	-11.94	20240605	6520	16.56	20240416	11430	-33.51	20230712	6350	19.69	20231005	4.33	N	038010	500	45 억		101071	N	N	0	N	00	N
57	20240620	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	50	2	0.67	3739480	496	1.21	7560	7560	7530	9750	5250	7500	7548.34	1.12	0	-172	7693	7596	7503	7406	7313	7645	7455	45	2250	500	5250	10	1	9000000	680	2.63	0.59	12	0.01	2876.00	12870.00	11430	20230712	-33.95	6350	20231005	18.90	8630	-12.51	20240605	6520	15.80	20240416	11430	-33.95	20230712	6350	18.90	20231005	4.33	N	038010	500	45 억		101071	N	N	0	N	00	N
58	20240619	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	50	2	0.67	305166330	40723	71.26	7440	7600	7410	9680	5220	7450	7493.81	1.09	0	3239	7656	7552	7496	7392	7336	7525	7365	45	2230	500	5210	10	1	9000000	675	2.61	0.58	12	0.45	2876.00	12870.00	11430	20230712	-34.38	6350	20231005	18.11	8630	-13.09	20240605	6520	15.03	20240416	11430	-34.38	20230712	6350	18.11	20231005	4.34	N	038010	500	45 억		98167	N	N	0	N	00	N
59	20240619	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	120	2	1.61	293050140	39106	68.43	7440	7600	7410	9680	5220	7450	7493.90	1.09	0	3244	7656	7552	7496	7392	7336	7525	7365	45	2230	500	5210	10	1	9000000	681	2.63	0.59	12	0.43	2876.00	12870.00	11430	20230712	-33.77	6350	20231005	19.21	8630	-12.28	20240605	6520	16.10	20240416	11430	-33.77	20230712	6350	19.21	20231005	4.34	N	038010	500	45 억		98167	N	N	0	N	00	N
60	20240619	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	90	2	1.21	211413130	28244	49.43	7440	7600	7410	9680	5220	7450	7485.42	1.09	0	1323	7656	7552	7496	7392	7336	7525	7365	45	2230	500	5210	10	1	9000000	679	2.62	0.59	12	0.31	2876.00	12870.00	11430	20230712	-34.03	6350	20231005	18.74	8630	-12.63	20240605	6520	15.64	20240416	11430	-34.03	20230712	6350	18.74	20231005	4.34	N	038010	500	45 억		98167	N	N	0	N	00	N
61	20240619	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	100	2	1.34	205872620	27507	48.14	7440	7600	7410	9680	5220	7450	7484.55	1.09	0	1368	7656	7552	7496	7392	7336	7525	7365	45	2230	500	5210	10	1	9000000	680	2.63	0.59	12	0.31	2876.00	12870.00	11430	20230712	-33.95	6350	20231005	18.90	8630	-12.51	20240605	6520	15.80	20240416	11430	-33.95	20230712	6350	18.90	20231005	4.34	N	038010	500	45 억		98167	N	N	0	N	00	N
62	20240619	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	20	2	0.27	128791500	17248	30.18	7440	7540	7410	9680	5220	7450	7467.18	1.09	0	-628	7656	7552	7496	7392	7336	7525	7365	45	2230	500	5210	10	1	9000000	672	2.60	0.58	12	0.19	2876.00	12870.00	11430	20230712	-34.65	6350	20231005	17.64	8630	-13.44	20240605	6520	14.57	20240416	11430	-34.65	20230712	6350	17.64	20231005	4.34	N	038010	500	45 억		98167	N	N	0	N	00	N
63	20240619	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	50	2	0.67	82657390	11047	19.33	7440	7540	7410	9680	5220	7450	7482.76	1.09	0	46	7656	7552	7496	7392	7336	7525	7365	45	2230	500	5210	10	1	9000000	675	2.61	0.58	12	0.12	2876.00	12870.00	11430	20230712	-34.38	6350	20231005	18.11	8630	-13.09	20240605	6520	15.03	20240416	11430	-34.38	20230712	6350	18.11	20231005	4.34	N	038010	500	45 억		98167	N	N	0	N	00	N
64	20240619	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	60	2	0.81	36479420	4890	8.56	7440	7520	7410	9680	5220	7450	7460.31	1.09	0	1788	7656	7552	7496	7392	7336	7525	7365	45	2230	500	5210	10	1	9000000	676	2.61	0.58	12	0.05	2876.00	12870.00	11430	20230712	-34.30	6350	20231005	18.27	8630	-12.98	20240605	6520	15.18	20240416	11430	-34.30	20230712	6350	18.27	20231005	4.34	N	038010	500	45 억		98167	N	N	0	N	00	N
65	20240619	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-20	5	-0.27	7415340	997	1.74	7440	7460	7410	9680	5220	7450	7435.59	1.09	0	265	7656	7552	7496	7392	7336	7525	7365	45	2230	500	5210	10	1	9000000	669	2.58	0.58	12	0.01	2876.00	12870.00	11430	20230712	-35.00	6350	20231005	17.01	8630	-13.90	20240605	6520	13.96	20240416	11430	-35.00	20230712	6350	17.01	20231005	4.34	N	038010	500	45 억		98167	N	N	0	N	00	N
66	20240618	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-110	5	-1.46	424912170	56628	123.60	7530	7600	7440	9820	5300	7560	7503.95	1.12	0	-2431	7806	7682	7596	7472	7386	7640	7430	45	2260	500	5290	10	1	9000000	671	2.59	0.58	12	0.63	2876.00	12870.00	11430	20230712	-34.82	6350	20231005	17.32	8630	-13.67	20240605	6520	14.26	20240416	11430	-34.82	20230712	6350	17.32	20231005	4.41	N	038010	500	45 억		100686	N	N	0	N	00	N
67	20240618	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	-80	5	-1.06	406810840	54200	118.30	7530	7600	7440	9820	5300	7560	7505.71	1.12	0	-3012	7806	7682	7596	7472	7386	7640	7430	45	2260	500	5290	10	1	9000000	673	2.60	0.58	12	0.60	2876.00	12870.00	11430	20230712	-34.56	6350	20231005	17.80	8630	-13.33	20240605	6520	14.72	20240416	11430	-34.56	20230712	6350	17.80	20231005	4.41	N	038010	500	45 억		100686	N	N	0	N	00	N
68	20240618	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-110	5	-1.46	372849160	49645	108.36	7530	7600	7440	9820	5300	7560	7510.28	1.12	0	-2225	7806	7682	7596	7472	7386	7640	7430	45	2260	500	5290	10	1	9000000	671	2.59	0.58	12	0.55	2876.00	12870.00	11430	20230712	-34.82	6350	20231005	17.32	8630	-13.67	20240605	6520	14.26	20240416	11430	-34.82	20230712	6350	17.32	20231005	4.41	N	038010	500	45 억		100686	N	N	0	N	00	N
69	20240618	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	-40	5	-0.53	309784020	41196	89.92	7530	7600	7480	9820	5300	7560	7519.73	1.12	0	-695	7806	7682	7596	7472	7386	7640	7430	45	2260	500	5290	10	1	9000000	677	2.61	0.58	12	0.46	2876.00	12870.00	11430	20230712	-34.21	6350	20231005	18.43	8630	-12.86	20240605	6520	15.34	20240416	11430	-34.21	20230712	6350	18.43	20231005	4.41	N	038010	500	45 억		100686	N	N	0	N	00	N
70	20240618	120428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	-20	5	-0.26	243125960	32322	70.55	7530	7600	7490	9820	5300	7560	7521.96	1.12	0	-720	7806	7682	7596	7472	7386	7640	7430	45	2260	500	5290	10	1	9000000	679	2.62	0.59	12	0.36	2876.00	12870.00	11430	20230712	-34.03	6350	20231005	18.74	8630	-12.63	20240605	6520	15.64	20240416	11430	-34.03	20230712	6350	18.74	20231005	4.41	N	038010	500	45 억		100686	N	N	0	N	00	N
71	20240618	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-10	5	-0.13	162628950	21609	47.16	7530	7600	7500	9820	5300	7560	7525.93	1.12	0	1856	7806	7682	7596	7472	7386	7640	7430	45	2260	500	5290	10	1	9000000	680	2.63	0.59	12	0.24	2876.00	12870.00	11430	20230712	-33.95	6350	20231005	18.90	8630	-12.51	20240605	6520	15.80	20240416	11430	-33.95	20230712	6350	18.90	20231005	4.41	N	038010	500	45 억		100686	N	N	0	N	00	N
72	20240618	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	-30	5	-0.40	117323790	15587	34.02	7530	7600	7500	9820	5300	7560	7526.96	1.12	0	2220	7806	7682	7596	7472	7386	7640	7430	45	2260	500	5290	10	1	9000000	678	2.62	0.59	12	0.17	2876.00	12870.00	11430	20230712	-34.12	6350	20231005	18.58	8630	-12.75	20240605	6520	15.49	20240416	11430	-34.12	20230712	6350	18.58	20231005	4.41	N	038010	500	45 억		100686	N	N	0	N	00	N
73	20240618	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	20	2	0.26	23703760	3150	6.88	7530	7600	7510	9820	5300	7560	7524.67	1.12	0	1586	7806	7682	7596	7472	7386	7640	7430	45	2260	500	5290	10	1	9000000	682	2.64	0.59	12	0.04	2876.00	12870.00	11430	20230712	-33.68	6350	20231005	19.37	8630	-12.17	20240605	6520	16.26	20240416	11430	-33.68	20230712	6350	19.37	20231005	4.41	N	038010	500	45 억		100686	N	N	0	N	00	N
74	20240617	160424	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-120	5	-1.56	347376050	45763	57.92	7600	7720	7510	9980	5380	7680	7591.01	1.15	0	-2721	7866	7772	7676	7582	7486	7725	7535	45	2300	500	5370	10	1	9000000	680	2.63	0.59	12	0.51	2876.00	12870.00	11430	20230712	-33.86	6350	20231005	19.06	8630	-12.40	20240605	6520	15.95	20240416	11430	-33.86	20230712	6350	19.06	20231005	4.39	N	038010	500	45 억		103540	N	N	0	N	00	N
75	20240617	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-70	5	-0.91	327469760	43134	54.59	7600	7720	7510	9980	5380	7680	7591.92	1.15	0	-2594	7866	7772	7676	7582	7486	7725	7535	45	2300	500	5370	10	1	9000000	685	2.65	0.59	12	0.48	2876.00	12870.00	11430	20230712	-33.42	6350	20231005	19.84	8630	-11.82	20240605	6520	16.72	20240416	11430	-33.42	20230712	6350	19.84	20231005	4.39	N	038010	500	45 억		103540	N	N	0	N	00	N
76	20240617	140421	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-50	5	-0.65	274498940	36140	45.74	7600	7720	7510	9980	5380	7680	7595.43	1.15	0	-3231	7866	7772	7676	7582	7486	7725	7535	45	2300	500	5370	10	1	9000000	687	2.65	0.59	12	0.40	2876.00	12870.00	11430	20230712	-33.25	6350	20231005	20.16	8630	-11.59	20240605	6520	17.02	20240416	11430	-33.25	20230712	6350	20.16	20231005	4.39	N	038010	500	45 억		103540	N	N	0	N	00	N
77	20240617	130422	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-60	5	-0.78	260874640	34350	43.47	7600	7720	7510	9980	5380	7680	7594.60	1.15	0	-3297	7866	7772	7676	7582	7486	7725	7535	45	2300	500	5370	10	1	9000000	686	2.65	0.59	12	0.38	2876.00	12870.00	11430	20230712	-33.33	6350	20231005	20.00	8630	-11.70	20240605	6520	16.87	20240416	11430	-33.33	20230712	6350	20.00	20231005	4.39	N	038010	500	45 억		103540	N	N	0	N	00	N
78	20240617	120422	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	-150	5	-1.95	226136740	29793	37.71	7600	7720	7510	9980	5380	7680	7590.26	1.15	0	-2279	7866	7772	7676	7582	7486	7725	7535	45	2300	500	5370	10	1	9000000	678	2.62	0.59	12	0.33	2876.00	12870.00	11430	20230712	-34.12	6350	20231005	18.58	8630	-12.75	20240605	6520	15.49	20240416	11430	-34.12	20230712	6350	18.58	20231005	4.39	N	038010	500	45 억		103540	N	N	0	N	00	N
79	20240617	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-50	5	-0.65	158898160	20893	26.44	7600	7720	7510	9980	5380	7680	7605.33	1.15	0	-653	7866	7772	7676	7582	7486	7725	7535	45	2300	500	5370	10	1	9000000	687	2.65	0.59	12	0.23	2876.00	12870.00	11430	20230712	-33.25	6350	20231005	20.16	8630	-11.59	20240605	6520	17.02	20240416	11430	-33.25	20230712	6350	20.16	20231005	4.39	N	038010	500	45 억		103540	N	N	0	N	00	N
80	20240617	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	0	3	0.00	103189560	13540	17.14	7600	7720	7560	9980	5380	7680	7621.09	1.15	0	-684	7866	7772	7676	7582	7486	7725	7535	45	2300	500	5370	10	1	9000000	691	2.67	0.60	12	0.15	2876.00	12870.00	11430	20230712	-32.81	6350	20231005	20.94	8630	-11.01	20240605	6520	17.79	20240416	11430	-32.81	20230712	6350	20.94	20231005	4.39	N	038010	500	45 억		103540	N	N	0	N	00	N
81	20240617	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-60	5	-0.78	33883020	4458	5.64	7600	7620	7560	9980	5380	7680	7600.50	1.15	0	363	7866	7772	7676	7582	7486	7725	7535	45	2300	500	5370	10	1	9000000	686	2.65	0.59	12	0.05	2876.00	12870.00	11430	20230712	-33.33	6350	20231005	20.00	8630	-11.70	20240605	6520	16.87	20240416	11430	-33.33	20230712	6350	20.00	20231005	4.39	N	038010	500	45 억		103540	N	N	0	N	00	N
82	20240614	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-50	5	-0.65	602662630	78915	101.64	7770	7770	7580	10040	5420	7730	7636.85	1.11	0	3868	7916	7822	7736	7642	7556	7870	7690	45	2310	500	5410	10	1	9000000	691	2.67	0.60	12	0.88	2876.00	12870.00	11430	20230712	-32.81	6350	20231005	20.94	8630	-11.01	20240605	6520	17.79	20240416	11430	-32.81	20230712	6350	20.94	20231005	4.28	N	038010	500	45 억		99672	N	N	0	N	00	N
83	20240614	150350	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-90	5	-1.16	545648780	71453	92.03	7770	7770	7580	10040	5420	7730	7636.47	1.11	0	4579	7916	7822	7736	7642	7556	7870	7690	45	2310	500	5410	10	1	9000000	688	2.66	0.59	12	0.79	2876.00	12870.00	11430	20230712	-33.16	6350	20231005	20.31	8630	-11.47	20240605	6520	17.18	20240416	11430	-33.16	20230712	6350	20.31	20231005	4.28	N	038010	500	45 억		99672	N	N	0	N	00	N
84	20240614	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-90	5	-1.16	416894130	54538	70.24	7770	7770	7580	10040	5420	7730	7644.10	1.11	0	-1046	7916	7822	7736	7642	7556	7870	7690	45	2310	500	5410	10	1	9000000	688	2.66	0.59	12	0.61	2876.00	12870.00	11430	20230712	-33.16	6350	20231005	20.31	8630	-11.47	20240605	6520	17.18	20240416	11430	-33.16	20230712	6350	20.31	20231005	4.28	N	038010	500	45 억		99672	N	N	0	N	00	N
85	20240614	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-70	5	-0.91	400310000	52365	67.45	7770	7770	7580	10040	5420	7730	7644.61	1.11	0	-1586	7916	7822	7736	7642	7556	7870	7690	45	2310	500	5410	10	1	9000000	689	2.66	0.60	12	0.58	2876.00	12870.00	11430	20230712	-32.98	6350	20231005	20.63	8630	-11.24	20240605	6520	17.48	20240416	11430	-32.98	20230712	6350	20.63	20231005	4.28	N	038010	500	45 억		99672	N	N	0	N	00	N
86	20240614	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-20	5	-0.26	331282850	43331	55.81	7770	7770	7580	10040	5420	7730	7645.40	1.11	0	-1874	7916	7822	7736	7642	7556	7870	7690	45	2310	500	5410	10	1	9000000	694	2.68	0.60	12	0.48	2876.00	12870.00	11430	20230712	-32.55	6350	20231005	21.42	8630	-10.66	20240605	6520	18.25	20240416	11430	-32.55	20230712	6350	21.42	20231005	4.28	N	038010	500	45 억		99672	N	N	0	N	00	N
87	20240614	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-130	5	-1.68	249147200	32578	41.96	7770	7770	7580	10040	5420	7730	7647.71	1.11	0	-4241	7916	7822	7736	7642	7556	7870	7690	45	2310	500	5410	10	1	9000000	684	2.64	0.59	12	0.36	2876.00	12870.00	11430	20230712	-33.51	6350	20231005	19.69	8630	-11.94	20240605	6520	16.56	20240416	11430	-33.51	20230712	6350	19.69	20231005	4.28	N	038010	500	45 억		99672	N	N	0	N	00	N
88	20240614	100415	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-70	5	-0.91	162874660	21250	27.37	7770	7770	7600	10040	5420	7730	7664.69	1.11	0	-3775	7916	7822	7736	7642	7556	7870	7690	45	2310	500	5410	10	1	9000000	689	2.66	0.60	12	0.24	2876.00	12870.00	11430	20230712	-32.98	6350	20231005	20.63	8630	-11.24	20240605	6520	17.48	20240416	11430	-32.98	20230712	6350	20.63	20231005	4.28	N	038010	500	45 억		99672	N	N	0	N	00	N
89	20240614	090417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	0	3	0.00	4613760	596	0.77	7770	7770	7710	10040	5420	7730	7741.21	1.11	0	-71	7916	7822	7736	7642	7556	7870	7690	45	2310	500	5410	10	1	9000000	696	2.69	0.60	12	0.01	2876.00	12870.00	11430	20230712	-32.37	6350	20231005	21.73	8630	-10.43	20240605	6520	18.56	20240416	11430	-32.37	20230712	6350	21.73	20231005	4.28	N	038010	500	45 억		99672	N	N	0	N	00	N
90	20240613	160412	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	40	2	0.52	593963320	77101	33.58	7700	7830	7650	9990	5390	7690	7703.64	1.12	0	-625	8056	7872	7706	7522	7356	7965	7615	45	2300	500	5380	10	1	9000000	696	2.69	0.60	12	0.86	2876.00	12870.00	11430	20230712	-32.37	6350	20231005	21.73	8630	-10.43	20240605	6520	18.56	20240416	11430	-32.37	20230712	6350	21.73	20231005	4.05	N	038010	500	45 억		100428	N	N	0	N	00	N
91	20240613	150419	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	60	2	0.78	562717100	73059	31.82	7700	7830	7650	9990	5390	7690	7702.23	1.12	0	678	8056	7872	7706	7522	7356	7965	7615	45	2300	500	5380	10	1	9000000	698	2.69	0.60	12	0.81	2876.00	12870.00	11430	20230712	-32.20	6350	20231005	22.05	8630	-10.20	20240605	6520	18.87	20240416	11430	-32.20	20230712	6350	22.05	20231005	4.05	N	038010	500	45 억		100428	N	N	0	N	00	N
92	20240613	140414	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	30	2	0.39	495973190	64430	28.06	7700	7830	7650	9990	5390	7690	7697.86	1.12	0	1200	8056	7872	7706	7522	7356	7965	7615	45	2300	500	5380	10	1	9000000	695	2.68	0.60	12	0.72	2876.00	12870.00	11430	20230712	-32.46	6350	20231005	21.57	8630	-10.54	20240605	6520	18.40	20240416	11430	-32.46	20230712	6350	21.57	20231005	4.05	N	038010	500	45 억		100428	N	N	0	N	00	N
93	20240613	130415	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	40	2	0.52	410897140	53361	23.24	7700	7830	7650	9990	5390	7690	7700.33	1.12	0	2425	8056	7872	7706	7522	7356	7965	7615	45	2300	500	5380	10	1	9000000	696	2.69	0.60	12	0.59	2876.00	12870.00	11430	20230712	-32.37	6350	20231005	21.73	8630	-10.43	20240605	6520	18.56	20240416	11430	-32.37	20230712	6350	21.73	20231005	4.05	N	038010	500	45 억		100428	N	N	0	N	00	N
94	20240613	120416	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	40	2	0.52	374098050	48582	21.16	7700	7830	7650	9990	5390	7690	7700.35	1.12	0	2425	8056	7872	7706	7522	7356	7965	7615	45	2300	500	5380	10	1	9000000	696	2.69	0.60	12	0.54	2876.00	12870.00	11430	20230712	-32.37	6350	20231005	21.73	8630	-10.43	20240605	6520	18.56	20240416	11430	-32.37	20230712	6350	21.73	20231005	4.05	N	038010	500	45 억		100428	N	N	0	N	00	N
95	20240613	110412	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-10	5	-0.13	308659860	40096	17.46	7700	7830	7650	9990	5390	7690	7698.03	1.12	0	3880	8056	7872	7706	7522	7356	7965	7615	45	2300	500	5380	10	1	9000000	691	2.67	0.60	12	0.45	2876.00	12870.00	11430	20230712	-32.81	6350	20231005	20.94	8630	-11.01	20240605	6520	17.79	20240416	11430	-32.81	20230712	6350	20.94	20231005	4.05	N	038010	500	45 억		100428	N	N	0	N	00	N
96	20240613	100413	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	30	2	0.39	205383940	26639	11.60	7700	7830	7660	9990	5390	7690	7709.91	1.12	0	2734	8056	7872	7706	7522	7356	7965	7615	45	2300	500	5380	10	1	9000000	695	2.68	0.60	12	0.30	2876.00	12870.00	11430	20230712	-32.46	6350	20231005	21.57	8630	-10.54	20240605	6520	18.40	20240416	11430	-32.46	20230712	6350	21.57	20231005	4.05	N	038010	500	45 억		100428	N	N	0	N	00	N
97	20240613	090417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	30	2	0.39	24061970	3121	1.36	7700	7760	7690	9990	5390	7690	7709.85	1.12	0	347	8056	7872	7706	7522	7356	7965	7615	45	2300	500	5380	10	1	9000000	695	2.68	0.60	12	0.03	2876.00	12870.00	11430	20230712	-32.46	6350	20231005	21.57	8630	-10.54	20240605	6520	18.40	20240416	11430	-32.46	20230712	6350	21.57	20231005	4.05	N	038010	500	45 억		100428	N	N	0	N	00	N
98	20240612	160410	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	160	2	2.12	1767522690	227629	292.60	7640	7890	7540	9780	5280	7530	7765.05	1.07	0	4007	7770	7650	7580	7460	7390	7615	7425	45	2250	500	5270	10	1	9000000	692	2.67	0.60	12	2.53	2876.00	12870.00	11430	20230712	-32.72	6350	20231005	21.10	8630	-10.89	20240605	6520	17.94	20240416	11430	-32.72	20230712	6350	21.10	20231005	3.95	N	038010	500	45 억		95978	N	N	0	N	00	N
99	20240612	150417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	200	2	2.66	1725928240	222228	285.66	7640	7890	7540	9780	5280	7530	7766.48	1.07	0	2715	7770	7650	7580	7460	7390	7615	7425	45	2250	500	5270	10	1	9000000	696	2.69	0.60	12	2.47	2876.00	12870.00	11430	20230712	-32.37	6350	20231005	21.73	8630	-10.43	20240605	6520	18.56	20240416	11430	-32.37	20230712	6350	21.73	20231005	3.95	N	038010	500	45 억		95978	N	N	0	N	00	N
100	20240612	140412	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	210	2	2.79	1562913910	201085	258.48	7640	7890	7540	9780	5280	7530	7772.40	1.07	0	2224	7770	7650	7580	7460	7390	7615	7425	45	2250	500	5270	10	1	9000000	697	2.69	0.60	12	2.23	2876.00	12870.00	11430	20230712	-32.28	6350	20231005	21.89	8630	-10.31	20240605	6520	18.71	20240416	11430	-32.28	20230712	6350	21.89	20231005	3.95	N	038010	500	45 억		95978	N	N	0	N	00	N
101	20240612	130411	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	180	2	2.39	1486399020	191177	245.74	7640	7890	7540	9780	5280	7530	7774.99	1.07	0	2468	7770	7650	7580	7460	7390	7615	7425	45	2250	500	5270	10	1	9000000	694	2.68	0.60	12	2.12	2876.00	12870.00	11430	20230712	-32.55	6350	20231005	21.42	8630	-10.66	20240605	6520	18.25	20240416	11430	-32.55	20230712	6350	21.42	20231005	3.95	N	038010	500	45 억		95978	N	N	0	N	00	N
102	20240612	120410	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	200	2	2.66	1320294080	169827	218.30	7640	7890	7540	9780	5280	7530	7774.35	1.07	0	8799	7770	7650	7580	7460	7390	7615	7425	45	2250	500	5270	10	1	9000000	696	2.69	0.60	12	1.89	2876.00	12870.00	11430	20230712	-32.37	6350	20231005	21.73	8630	-10.43	20240605	6520	18.56	20240416	11430	-32.37	20230712	6350	21.73	20231005	3.95	N	038010	500	45 억		95978	N	N	0	N	00	N
103	20240612	110410	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	310	2	4.12	1094327390	140721	180.89	7640	7890	7540	9780	5280	7530	7776.57	1.07	0	11729	7770	7650	7580	7460	7390	7615	7425	45	2250	500	5270	10	1	9000000	706	2.73	0.61	12	1.56	2876.00	12870.00	11430	20230712	-31.41	6350	20231005	23.46	8630	-9.15	20240605	6520	20.25	20240416	11430	-31.41	20230712	6350	23.46	20231005	3.95	N	038010	500	45 억		95978	N	N	0	N	00	N
104	20240612	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	300	2	3.98	704620900	90935	116.89	7640	7890	7540	9780	5280	7530	7748.62	1.07	0	10651	7770	7650	7580	7460	7390	7615	7425	45	2250	500	5270	10	1	9000000	705	2.72	0.61	12	1.01	2876.00	12870.00	11430	20230712	-31.50	6350	20231005	23.31	8630	-9.27	20240605	6520	20.09	20240416	11430	-31.50	20230712	6350	23.31	20231005	3.95	N	038010	500	45 억		95978	N	N	0	N	00	N
105	20240612	090411	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	150	2	1.99	47854920	6268	8.06	7640	7680	7540	9780	5280	7530	7634.80	1.07	0	1621	7770	7650	7580	7460	7390	7615	7425	45	2250	500	5270	10	1	9000000	691	2.67	0.60	12	0.07	2876.00	12870.00	11430	20230712	-32.81	6350	20231005	20.94	8630	-11.01	20240605	6520	17.79	20240416	11430	-32.81	20230712	6350	20.94	20231005	3.95	N	038010	500	45 억		95978	N	N	0	N	00	N
106	20240610	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	30	2	0.39	1144134530	150433	31.51	7600	7690	7500	9910	5350	7630	7604.77	1.48	0	-6985	8390	8010	7780	7400	7170	7895	7285	45	2280	500	5340	10	1	9000000	689	2.66	0.60	12	1.67	2876.00	12870.00	11430	20230712	-32.98	6350	20231005	20.63	8630	-11.24	20240605	6520	17.48	20240416	11430	-32.98	20230712	6350	20.63	20231005	4.00	N	038010	500	45 억		133267	N	N	0	N	00	N
107	20240610	150411	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	10	2	0.13	1017305430	133867	28.04	7600	7690	7500	9910	5350	7630	7599.33	1.48	0	-2081	8390	8010	7780	7400	7170	7895	7285	45	2280	500	5340	10	1	9000000	688	2.66	0.59	12	1.49	2876.00	12870.00	11430	20230712	-33.16	6350	20231005	20.31	8630	-11.47	20240605	6520	17.18	20240416	11430	-33.16	20230712	6350	20.31	20231005	4.00	N	038010	500	45 억		133267	N	N	0	N	00	N
108	20240610	140409	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	50	2	0.66	832909530	109602	22.96	7600	7680	7500	9910	5350	7630	7599.35	1.48	0	-5928	8390	8010	7780	7400	7170	7895	7285	45	2280	500	5340	10	1	9000000	691	2.67	0.60	12	1.22	2876.00	12870.00	11430	20230712	-32.81	6350	20231005	20.94	8630	-11.01	20240605	6520	17.79	20240416	11430	-32.81	20230712	6350	20.94	20231005	4.00	N	038010	500	45 억		133267	N	N	0	N	00	N
109	20240610	130408	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	30	2	0.39	665474230	87690	18.37	7600	7680	7500	9910	5350	7630	7588.85	1.48	0	-4714	8390	8010	7780	7400	7170	7895	7285	45	2280	500	5340	10	1	9000000	689	2.66	0.60	12	0.97	2876.00	12870.00	11430	20230712	-32.98	6350	20231005	20.63	8630	-11.24	20240605	6520	17.48	20240416	11430	-32.98	20230712	6350	20.63	20231005	4.00	N	038010	500	45 억		133267	N	N	0	N	00	N
110	20240610	120409	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	10	2	0.13	620727970	81837	17.14	7600	7680	7500	9910	5350	7630	7584.82	1.48	0	-3419	8390	8010	7780	7400	7170	7895	7285	45	2280	500	5340	10	1	9000000	688	2.66	0.59	12	0.91	2876.00	12870.00	11430	20230712	-33.16	6350	20231005	20.31	8630	-11.47	20240605	6520	17.18	20240416	11430	-33.16	20230712	6350	20.31	20231005	4.00	N	038010	500	45 억		133267	N	N	0	N	00	N
111	20240610	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	-40	5	-0.52	533229470	70268	14.72	7600	7680	7500	9910	5350	7630	7588.40	1.48	0	-6284	8390	8010	7780	7400	7170	7895	7285	45	2280	500	5340	10	1	9000000	683	2.64	0.59	12	0.78	2876.00	12870.00	11430	20230712	-33.60	6350	20231005	19.53	8630	-12.05	20240605	6520	16.41	20240416	11430	-33.60	20230712	6350	19.53	20231005	4.00	N	038010	500	45 억		133267	N	N	0	N	00	N
112	20240610	100408	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	-40	5	-0.52	435608760	57358	12.01	7600	7680	7510	9910	5350	7630	7594.44	1.48	0	-6871	8390	8010	7780	7400	7170	7895	7285	45	2280	500	5340	10	1	9000000	683	2.64	0.59	12	0.64	2876.00	12870.00	11430	20230712	-33.60	6350	20231005	19.53	8630	-12.05	20240605	6520	16.41	20240416	11430	-33.60	20230712	6350	19.53	20231005	4.00	N	038010	500	45 억		133267	N	N	0	N	00	N
113	20240610	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-60	5	-0.79	69687940	9179	1.92	7600	7650	7560	9910	5350	7630	7591.29	1.48	0	-4313	8390	8010	7780	7400	7170	7895	7285	45	2280	500	5340	10	1	9000000	681	2.63	0.59	12	0.10	2876.00	12870.00	11430	20230712	-33.77	6350	20231005	19.21	8630	-12.28	20240605	6520	16.10	20240416	11430	-33.77	20230712	6350	19.21	20231005	4.00	N	038010	500	45 억		133267	N	N	0	N	00	N
114	20240607	160420	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-280	5	-3.54	3687510020	474506	27.32	7820	8160	7550	10280	5540	7910	7770.03	1.50	0	-3959	9216	8562	7976	7322	6736	8890	7650	45	2370	500	5530	10	1	9000000	687	2.65	0.59	12	5.27	2876.00	12870.00	11430	20230712	-33.25	6350	20231005	20.16	8630	-11.59	20240605	6520	17.02	20240416	11430	-33.25	20230712	6350	20.16	20231005	4.08	N	038010	500	45 억		134858	N	N	0	N	00	N
115	20240607	150424	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-290	5	-3.67	3434876840	441250	25.41	7820	8160	7580	10280	5540	7910	7782.49	1.50	0	-3593	9216	8562	7976	7322	6736	8890	7650	45	2370	500	5530	10	1	9000000	686	2.65	0.59	12	4.90	2876.00	12870.00	11430	20230712	-33.33	6350	20231005	20.00	8630	-11.70	20240605	6520	16.87	20240416	11430	-33.33	20230712	6350	20.00	20231005	4.08	N	038010	500	45 억		134858	N	N	0	N	00	N
116	20240607	140421	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-290	5	-3.67	3217387560	412704	23.76	7820	8160	7590	10280	5540	7910	7793.99	1.50	0	11488	9216	8562	7976	7322	6736	8890	7650	45	2370	500	5530	10	1	9000000	686	2.65	0.59	12	4.59	2876.00	12870.00	11430	20230712	-33.33	6350	20231005	20.00	8630	-11.70	20240605	6520	16.87	20240416	11430	-33.33	20230712	6350	20.00	20231005	4.08	N	038010	500	45 억		134858	N	N	0	N	00	N
117	20240607	130421	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-290	5	-3.67	3023817230	387371	22.30	7820	8160	7590	10280	5540	7910	7804.17	1.50	0	19091	9216	8562	7976	7322	6736	8890	7650	45	2370	500	5530	10	1	9000000	686	2.65	0.59	12	4.30	2876.00	12870.00	11430	20230712	-33.33	6350	20231005	20.00	8630	-11.70	20240605	6520	16.87	20240416	11430	-33.33	20230712	6350	20.00	20231005	4.08	N	038010	500	45 억		134858	N	N	0	N	00	N
118	20240607	120421	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-280	5	-3.54	2956463440	378557	21.80	7820	8160	7590	10280	5540	7910	7808.02	1.50	0	22595	9216	8562	7976	7322	6736	8890	7650	45	2370	500	5530	10	1	9000000	687	2.65	0.59	12	4.21	2876.00	12870.00	11430	20230712	-33.25	6350	20231005	20.16	8630	-11.59	20240605	6520	17.02	20240416	11430	-33.25	20230712	6350	20.16	20231005	4.08	N	038010	500	45 억		134858	N	N	0	N	00	N
119	20240607	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-240	5	-3.03	2712875870	346743	19.97	7820	8160	7600	10280	5540	7910	7822.19	1.50	0	23721	9216	8562	7976	7322	6736	8890	7650	45	2370	500	5530	10	1	9000000	690	2.67	0.60	12	3.85	2876.00	12870.00	11430	20230712	-32.90	6350	20231005	20.79	8630	-11.12	20240605	6520	17.64	20240416	11430	-32.90	20230712	6350	20.79	20231005	4.08	N	038010	500	45 억		134858	N	N	0	N	00	N
120	20240607	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-90	5	-1.14	1959755060	248602	14.31	7820	8160	7680	10280	5540	7910	7882.36	1.50	0	31028	9216	8562	7976	7322	6736	8890	7650	45	2370	500	5530	10	1	9000000	704	2.72	0.61	12	2.76	2876.00	12870.00	11430	20230712	-31.58	6350	20231005	23.15	8630	-9.39	20240605	6520	19.94	20240416	11430	-31.58	20230712	6350	23.15	20231005	4.08	N	038010	500	45 억		134858	N	N	0	N	00	N
121	20240607	090417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	40	2	0.51	492644390	61718	3.55	7820	8160	7810	10280	5540	7910	7990.96	1.50	0	-614	9216	8562	7976	7322	6736	8890	7650	45	2370	500	5530	10	1	9000000	716	2.76	0.62	12	0.69	2876.00	12870.00	11430	20230712	-30.45	6350	20231005	25.20	8630	-7.88	20240605	6520	21.93	20240416	11430	-30.45	20230712	6350	25.20	20231005	4.08	N	038010	500	45 억		134858	N	N	0	N	00	N
122	20240605	160417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	490	2	6.60	13917143330	1722096	640.68	7450	8630	7390	9640	5200	7420	8081.83	1.54	0	2696	8213	7816	7613	7216	7013	7715	7115	45	2220	500	5190	10	1	9000000	712	2.75	0.61	12	19.13	2876.00	12870.00	11430	20230712	-30.80	6350	20231005	24.57	8630	-8.34	20240605	6520	21.32	20240416	11430	-30.80	20230712	6350	24.57	20231005	3.64	N	038010	500	45 억		138287	N	N	0	N	00	N
123	20240605	150417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	560	2	7.55	13530626880	1673502	622.60	7450	8630	7390	9640	5200	7420	8085.47	1.54	0	-187	8213	7816	7613	7216	7013	7715	7115	45	2220	500	5190	10	1	9000000	718	2.77	0.62	12	18.59	2876.00	12870.00	11430	20230712	-30.18	6350	20231005	25.67	8630	-7.53	20240605	6520	22.39	20240416	11430	-30.18	20230712	6350	25.67	20231005	3.64	N	038010	500	45 억		138287	N	N	0	N	00	N
124	20240605	140416	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	480	2	6.47	2710375350	347995	129.47	7450	8000	7390	9640	5200	7420	7789.22	1.54	0	-1968	8213	7816	7613	7216	7013	7715	7115	45	2220	500	5190	10	1	9000000	711	2.75	0.61	12	3.87	2876.00	12870.00	11430	20230712	-30.88	6350	20231005	24.41	8570	-7.82	20240102	6520	21.17	20240416	11430	-30.88	20230712	6350	24.41	20231005	3.64	N	038010	500	45 억		138287	N	N	0	N	00	N
125	20240605	130419	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	480	2	6.47	1654206010	213716	79.51	7450	7960	7390	9640	5200	7420	7741.16	1.54	0	-13955	8213	7816	7613	7216	7013	7715	7115	45	2220	500	5190	10	1	9000000	711	2.75	0.61	12	2.37	2876.00	12870.00	11430	20230712	-30.88	6350	20231005	24.41	8570	-7.82	20240102	6520	21.17	20240416	11430	-30.88	20230712	6350	24.41	20231005	3.64	N	038010	500	45 억		138287	N	N	0	N	00	N
126	20240605	120417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	110	2	1.48	357222970	47977	17.85	7450	7610	7390	9640	5200	7420	7446.06	1.54	0	-6983	8213	7816	7613	7216	7013	7715	7115	45	2220	500	5190	10	1	9000000	678	2.62	0.59	12	0.53	2876.00	12870.00	11430	20230712	-34.12	6350	20231005	18.58	8570	-12.14	20240102	6520	15.49	20240416	11430	-34.12	20230712	6350	18.58	20231005	3.64	N	038010	500	45 억		138287	N	N	0	N	00	N
127	20240605	110418	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	10	2	0.13	281977340	37897	14.10	7450	7610	7390	9640	5200	7420	7440.98	1.54	0	-4694	8213	7816	7613	7216	7013	7715	7115	45	2220	500	5190	10	1	9000000	669	2.58	0.58	12	0.42	2876.00	12870.00	11430	20230712	-35.00	6350	20231005	17.01	8570	-13.30	20240102	6520	13.96	20240416	11430	-35.00	20230712	6350	17.01	20231005	3.64	N	038010	500	45 억		138287	N	N	0	N	00	N
128	20240605	100418	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-30	5	-0.40	220164510	29556	11.00	7450	7610	7390	9640	5200	7420	7449.70	1.54	0	-3106	8213	7816	7613	7216	7013	7715	7115	45	2220	500	5190	10	1	9000000	665	2.57	0.57	12	0.33	2876.00	12870.00	11430	20230712	-35.35	6350	20231005	16.38	8570	-13.77	20240102	6520	13.34	20240416	11430	-35.35	20230712	6350	16.38	20231005	3.64	N	038010	500	45 억		138287	N	N	0	N	00	N
129	20240605	090417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	140	2	1.89	71817210	9586	3.57	7450	7610	7450	9640	5200	7420	7497.00	1.54	0	868	8213	7816	7613	7216	7013	7715	7115	45	2220	500	5190	10	1	9000000	680	2.63	0.59	12	0.11	2876.00	12870.00	11430	20230712	-33.86	6350	20231005	19.06	8570	-11.79	20240102	6520	15.95	20240416	11430	-33.86	20230712	6350	19.06	20231005	3.64	N	038010	500	45 억		138287	N	N	0	N	00	N
130	20240604	160414	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-370	5	-4.75	2050174930	265886	56.47	7820	8010	7410	10120	5460	7790	7710.79	1.48	0	3275	8556	8172	7736	7352	6916	8365	7545	45	2330	500	5450	10	1	9000000	668	2.58	0.58	12	2.95	2876.00	12870.00	11430	20230712	-35.08	6350	20231005	16.85	8570	-13.42	20240102	6520	13.80	20240416	11430	-35.08	20230712	6350	16.85	20231005	3.61	N	038010	500	45 억		133249	N	N	0	N	00	N
131	20240604	150414	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-360	5	-4.62	1916974180	248010	52.67	7820	8010	7430	10120	5460	7790	7729.09	1.48	0	5588	8556	8172	7736	7352	6916	8365	7545	45	2330	500	5450	10	1	9000000	669	2.58	0.58	12	2.76	2876.00	12870.00	11430	20230712	-35.00	6350	20231005	17.01	8570	-13.30	20240102	6520	13.96	20240416	11430	-35.00	20230712	6350	17.01	20231005	3.61	N	038010	500	45 억		133249	N	N	0	N	00	N
132	20240604	140416	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-160	5	-2.05	1582037020	203360	43.19	7820	8010	7600	10120	5460	7790	7779.42	1.48	0	2124	8556	8172	7736	7352	6916	8365	7545	45	2330	500	5450	10	1	9000000	687	2.65	0.59	12	2.26	2876.00	12870.00	11430	20230712	-33.25	6350	20231005	20.16	8570	-10.97	20240102	6520	17.02	20240416	11430	-33.25	20230712	6350	20.16	20231005	3.61	N	038010	500	45 억		133249	N	N	0	N	00	N
133	20240604	130414	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-140	5	-1.80	1496139890	192093	40.80	7820	8010	7610	10120	5460	7790	7788.61	1.48	0	7773	8556	8172	7736	7352	6916	8365	7545	45	2330	500	5450	10	1	9000000	689	2.66	0.59	12	2.13	2876.00	12870.00	11430	20230712	-33.07	6350	20231005	20.47	8570	-10.74	20240102	6520	17.33	20240416	11430	-33.07	20230712	6350	20.47	20231005	3.61	N	038010	500	45 억		133249	N	N	0	N	00	N
134	20240604	120413	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-140	5	-1.80	1439906880	184729	39.23	7820	8010	7610	10120	5460	7790	7794.73	1.48	0	9892	8556	8172	7736	7352	6916	8365	7545	45	2330	500	5450	10	1	9000000	689	2.66	0.59	12	2.05	2876.00	12870.00	11430	20230712	-33.07	6350	20231005	20.47	8570	-10.74	20240102	6520	17.33	20240416	11430	-33.07	20230712	6350	20.47	20231005	3.61	N	038010	500	45 억		133249	N	N	0	N	00	N
135	20240604	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-140	5	-1.80	1336517780	171191	36.36	7820	8010	7630	10120	5460	7790	7807.31	1.48	0	9692	8556	8172	7736	7352	6916	8365	7545	45	2330	500	5450	10	1	9000000	689	2.66	0.59	12	1.90	2876.00	12870.00	11430	20230712	-33.07	6350	20231005	20.47	8570	-10.74	20240102	6520	17.33	20240416	11430	-33.07	20230712	6350	20.47	20231005	3.61	N	038010	500	45 억		133249	N	N	0	N	00	N
136	20240604	100412	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-20	5	-0.26	1196316600	152872	32.47	7820	8010	7650	10120	5460	7790	7825.93	1.48	0	5841	8556	8172	7736	7352	6916	8365	7545	45	2330	500	5450	10	1	9000000	699	2.70	0.60	12	1.70	2876.00	12870.00	11430	20230712	-32.02	6350	20231005	22.36	8570	-9.33	20240102	6520	19.17	20240416	11430	-32.02	20230712	6350	22.36	20231005	3.61	N	038010	500	45 억		133249	N	N	0	N	00	N
137	20240604	090414	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	0	3	0.00	96759320	12422	2.64	7820	7870	7710	10120	5460	7790	7789.27	1.48	0	-3626	8556	8172	7736	7352	6916	8365	7545	45	2330	500	5450	10	1	9000000	701	2.71	0.61	12	0.14	2876.00	12870.00	11430	20230712	-31.85	6350	20231005	22.68	8570	-9.10	20240102	6520	19.48	20240416	11430	-31.85	20230712	6350	22.68	20231005	3.61	N	038010	500	45 억		133249	N	N	0	N	00	N
138	20240603	160410	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	280	2	3.73	3647701520	468797	528.98	7480	8120	7300	9760	5260	7510	7780.99	1.52	0	-9583	7730	7620	7440	7330	7150	7675	7385	45	2250	500	5250	10	1	9000000	701	2.71	0.61	12	5.21	2876.00	12870.00	11430	20230712	-31.85	6350	20231005	22.68	8570	-9.10	20240102	6520	19.48	20240416	11430	-31.85	20230712	6350	22.68	20231005	3.60	N	038010	500	45 억		137126	N	N	0	N	00	N
139	20240603	150410	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	310	2	4.13	3440947580	442193	498.96	7480	8120	7300	9760	5260	7510	7781.58	1.52	0	-15409	7730	7620	7440	7330	7150	7675	7385	45	2250	500	5250	10	1	9000000	704	2.72	0.61	12	4.91	2876.00	12870.00	11430	20230712	-31.58	6350	20231005	23.15	8570	-8.75	20240102	6520	19.94	20240416	11430	-31.58	20230712	6350	23.15	20231005	3.60	N	038010	500	45 억		137126	N	N	0	N	00	N
140	20240603	140409	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	190	2	2.53	1314578680	174101	196.45	7480	7730	7300	9760	5260	7510	7550.68	1.52	0	-6792	7730	7620	7440	7330	7150	7675	7385	45	2250	500	5250	10	1	9000000	693	2.68	0.60	12	1.93	2876.00	12870.00	11430	20230712	-32.63	6350	20231005	21.26	8570	-10.15	20240102	6520	18.10	20240416	11430	-32.63	20230712	6350	21.26	20231005	3.60	N	038010	500	45 억		137126	N	N	0	N	00	N
141	20240603	130410	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	70	2	0.93	863329440	115197	129.99	7480	7660	7300	9760	5260	7510	7494.37	1.52	0	-3041	7730	7620	7440	7330	7150	7675	7385	45	2250	500	5250	10	1	9000000	682	2.64	0.59	12	1.28	2876.00	12870.00	11430	20230712	-33.68	6350	20231005	19.37	8570	-11.55	20240102	6520	16.26	20240416	11430	-33.68	20230712	6350	19.37	20231005	3.60	N	038010	500	45 억		137126	N	N	0	N	00	N
142	20240603	120409	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	-20	5	-0.27	449978660	60729	68.53	7480	7550	7300	9760	5260	7510	7409.53	1.52	0	-765	7730	7620	7440	7330	7150	7675	7385	45	2250	500	5250	10	1	9000000	674	2.60	0.58	12	0.67	2876.00	12870.00	11430	20230712	-34.47	6350	20231005	17.95	8570	-12.60	20240102	6520	14.88	20240416	11430	-34.47	20230712	6350	17.95	20231005	3.60	N	038010	500	45 억		137126	N	N	0	N	00	N
143	20240603	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-150	5	-2.00	310923660	42077	47.48	7480	7480	7300	9760	5260	7510	7389.25	1.52	0	-3276	7730	7620	7440	7330	7150	7675	7385	45	2250	500	5250	10	1	9000000	662	2.56	0.57	12	0.47	2876.00	12870.00	11430	20230712	-35.61	6350	20231005	15.91	8570	-14.12	20240102	6520	12.88	20240416	11430	-35.61	20230712	6350	15.91	20231005	3.60	N	038010	500	45 억		137126	N	N	0	N	00	N
144	20240603	100406	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-130	5	-1.73	168341630	22678	25.59	7480	7480	7380	9760	5260	7510	7422.93	1.52	0	-3396	7730	7620	7440	7330	7150	7675	7385	45	2250	500	5250	10	1	9000000	664	2.57	0.57	12	0.25	2876.00	12870.00	11430	20230712	-35.43	6350	20231005	16.22	8570	-13.89	20240102	6520	13.19	20240416	11430	-35.43	20230712	6350	16.22	20231005	3.60	N	038010	500	45 억		137126	N	N	0	N	00	N
145	20240603	090406	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	-30	5	-0.40	24903730	3338	3.77	7480	7480	7440	9760	5260	7510	7459.91	1.52	0	-1461	7730	7620	7440	7330	7150	7675	7385	45	2250	500	5250	10	1	9000000	673	2.60	0.58	12	0.04	2876.00	12870.00	11430	20230712	-34.56	6350	20231005	17.80	8570	-12.72	20240102	6520	14.72	20240416	11430	-34.56	20230712	6350	17.80	20231005	3.60	N	038010	500	45 억		137126	N	N	0	N	00	N