KissMeData/452280/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	161348	53	100.00	KOSDAQ		금속	N	N	N	N		N	11860	-360	5	-2.95	13911666460	1164792	61.54	12290	12510	11510	15880	8560	12220	11941.01	0.30	0	29844	13953	13086	12503	11636	11053	12795	11345	85	3660	500	0	10	1	17002500	2016	34.38	3.67	12	6.85	345.00	3230.00	20650	20231127	-42.57	5410	20240419	119.22	14600	-18.77	20240523	5410	119.22	20240419	20650	-42.57	20231127	5410	119.22	20240419	1.52	N	452280	500	85 억		51177	N	N	0	N	02	N
3	20240531	151350	53	100.00	KOSDAQ		금속	N	N	N	N		N	11630	-590	5	-4.83	13563676850	1135321	59.98	12290	12510	11510	15880	8560	12220	11944.22	0.30	0	31965	13953	13086	12503	11636	11053	12795	11345	85	3660	500	0	10	1	17002500	1977	33.71	3.60	12	6.68	345.00	3230.00	20650	20231127	-43.68	5410	20240419	114.97	14600	-20.34	20240523	5410	114.97	20240419	20650	-43.68	20231127	5410	114.97	20240419	1.52	N	452280	500	85 억		51177	N	N	0	N	02	N
4	20240531	141348	53	100.00	KOSDAQ		금속	N	N	N	N		N	11840	-380	5	-3.11	12494180880	1043928	55.16	12290	12510	11510	15880	8560	12220	11965.65	0.30	0	38025	13953	13086	12503	11636	11053	12795	11345	85	3660	500	0	10	1	17002500	2013	34.32	3.67	12	6.14	345.00	3230.00	20650	20231127	-42.66	5410	20240419	118.85	14600	-18.90	20240523	5410	118.85	20240419	20650	-42.66	20231127	5410	118.85	20240419	1.52	N	452280	500	85 억		51177	N	N	0	N	02	N
5	20240531	131350	53	100.00	KOSDAQ		금속	N	N	N	N		N	11690	-530	5	-4.34	11157186530	931466	49.21	12290	12510	11510	15880	8560	12220	11975.09	0.30	0	22147	13953	13086	12503	11636	11053	12795	11345	85	3660	500	0	10	1	17002500	1988	33.88	3.62	12	5.48	345.00	3230.00	20650	20231127	-43.39	5410	20240419	116.08	14600	-19.93	20240523	5410	116.08	20240419	20650	-43.39	20231127	5410	116.08	20240419	1.52	N	452280	500	85 억		51177	N	N	0	N	02	N
6	20240531	121352	53	100.00	KOSDAQ		금속	N	N	N	N		N	11610	-610	5	-4.99	9998828490	831730	43.94	12290	12510	11550	15880	8560	12220	12018.96	0.30	0	24191	13953	13086	12503	11636	11053	12795	11345	85	3660	500	0	10	1	17002500	1974	33.65	3.59	12	4.89	345.00	3230.00	20650	20231127	-43.78	5410	20240419	114.60	14600	-20.48	20240523	5410	114.60	20240419	20650	-43.78	20231127	5410	114.60	20240419	1.52	N	452280	500	85 억		51177	N	N	0	N	02	N
7	20240531	111348	53	100.00	KOSDAQ		금속	N	N	N	N		N	11910	-310	5	-2.54	8181198510	676314	35.73	12290	12510	11680	15880	8560	12220	12094.63	0.30	0	25062	13953	13086	12503	11636	11053	12795	11345	85	3660	500	0	10	1	17002500	2025	34.52	3.69	12	3.98	345.00	3230.00	20650	20231127	-42.32	5410	20240419	120.15	14600	-18.42	20240523	5410	120.15	20240419	20650	-42.32	20231127	5410	120.15	20240419	1.52	N	452280	500	85 억		51177	N	N	0	N	02	N
8	20240531	101339	53	100.00	KOSDAQ		금속	N	N	N	N		N	12020	-200	5	-1.64	6032283140	495621	26.19	12290	12510	11900	15880	8560	12220	12170.01	0.30	0	26136	13953	13086	12503	11636	11053	12795	11345	85	3660	500	0	10	1	17002500	2044	34.84	3.72	12	2.91	345.00	3230.00	20650	20231127	-41.79	5410	20240419	122.18	14600	-17.67	20240523	5410	122.18	20240419	20650	-41.79	20231127	5410	122.18	20240419	1.52	N	452280	500	85 억		51177	N	N	0	N	02	N
9	20240531	091353	53	100.00	KOSDAQ		금속	N	N	N	N		N	12060	-160	5	-1.31	2725614130	222289	11.74	12290	12510	11900	15880	8560	12220	12263.83	0.30	0	20031	13953	13086	12503	11636	11053	12795	11345	85	3660	500	0	10	1	17002500	2051	34.96	3.73	12	1.31	345.00	3230.00	20650	20231127	-41.60	5410	20240419	122.92	14600	-17.40	20240523	5410	122.92	20240419	20650	-41.60	20231127	5410	122.92	20240419	1.52	N	452280	500	85 억		51177	N	N	0	N	02	N
10	20240530	161343	53	100.00	KOSDAQ		금속	N	N	N	N		N	12220	-1900	5	-13.46	23428555500	1862574	167.01	13020	13370	11920	18350	9890	14120	12579.35	0.59	0	-49192	14626	14372	13876	13622	13126	14500	13750	85	4230	500	0	10	1	17002500	2078	35.42	3.78	12	10.95	345.00	3230.00	20650	20231127	-40.82	5410	20240419	125.88	14600	-16.30	20240523	5410	125.88	20240419	20650	-40.82	20231127	5410	125.88	20240419	1.66	N	452280	500	85 억		100279	N	N	0	N	02	N
11	20240530	151343	53	100.00	KOSDAQ		금속	N	N	N	N		N	12180	-1940	5	-13.74	22962421780	1824298	163.58	13020	13370	11920	18350	9890	14120	12586.97	0.59	0	-47563	14626	14372	13876	13622	13126	14500	13750	85	4230	500	0	10	1	17002500	2071	35.30	3.77	12	10.73	345.00	3230.00	20650	20231127	-41.02	5410	20240419	125.14	14600	-16.58	20240523	5410	125.14	20240419	20650	-41.02	20231127	5410	125.14	20240419	1.66	N	452280	500	85 억		100279	N	N	0	N	02	N
12	20240530	141342	53	100.00	KOSDAQ		금속	N	N	N	N		N	12180	-1940	5	-13.74	20338662660	1606686	144.07	13020	13370	12070	18350	9890	14120	12658.75	0.59	0	-47859	14626	14372	13876	13622	13126	14500	13750	85	4230	500	0	10	1	17002500	2071	35.30	3.77	12	9.45	345.00	3230.00	20650	20231127	-41.02	5410	20240419	125.14	14600	-16.58	20240523	5410	125.14	20240419	20650	-41.02	20231127	5410	125.14	20240419	1.66	N	452280	500	85 억		100279	N	N	0	N	02	N
13	20240530	131343	53	100.00	KOSDAQ		금속	N	N	N	N		N	12530	-1590	5	-11.26	18535433460	1458943	130.82	13020	13370	12070	18350	9890	14120	12704.68	0.59	0	-32054	14626	14372	13876	13622	13126	14500	13750	85	4230	500	0	10	1	17002500	2130	36.32	3.88	12	8.58	345.00	3230.00	20650	20231127	-39.32	5410	20240419	131.61	14600	-14.18	20240523	5410	131.61	20240419	20650	-39.32	20231127	5410	131.61	20240419	1.66	N	452280	500	85 억		100279	N	N	0	N	02	N
14	20240530	121341	53	100.00	KOSDAQ		금속	N	N	N	N		N	12410	-1710	5	-12.11	17614469370	1385193	124.21	13020	13370	12070	18350	9890	14120	12716.23	0.59	0	-17293	14626	14372	13876	13622	13126	14500	13750	85	4230	500	0	10	1	17002500	2110	35.97	3.84	12	8.15	345.00	3230.00	20650	20231127	-39.90	5410	20240419	129.39	14600	-15.00	20240523	5410	129.39	20240419	20650	-39.90	20231127	5410	129.39	20240419	1.66	N	452280	500	85 억		100279	N	N	0	N	02	N
15	20240530	111342	53	100.00	KOSDAQ		금속	N	N	N	N		N	12580	-1540	5	-10.91	16510312350	1296165	116.22	13020	13370	12070	18350	9890	14120	12737.79	0.59	0	4867	14626	14372	13876	13622	13126	14500	13750	85	4230	500	0	10	1	17002500	2139	36.46	3.89	12	7.62	345.00	3230.00	20650	20231127	-39.08	5410	20240419	132.53	14600	-13.84	20240523	5410	132.53	20240419	20650	-39.08	20231127	5410	132.53	20240419	1.66	N	452280	500	85 억		100279	N	N	0	N	02	N
16	20240530	101345	53	100.00	KOSDAQ		금속	N	N	N	N		N	12630	-1490	5	-10.55	14177848580	1110863	99.61	13020	13370	12070	18350	9890	14120	12762.89	0.59	0	7075	14626	14372	13876	13622	13126	14500	13750	85	4230	500	0	10	1	17002500	2147	36.61	3.91	12	6.53	345.00	3230.00	20650	20231127	-38.84	5410	20240419	133.46	14600	-13.49	20240523	5410	133.46	20240419	20650	-38.84	20231127	5410	133.46	20240419	1.66	N	452280	500	85 억		100279	N	N	0	N	02	N
17	20240530	091344	53	100.00	KOSDAQ		금속	N	N	N	N		N	13000	-1120	5	-7.93	6038359370	462771	41.50	13020	13370	12720	18350	9890	14120	13048.22	0.59	0	3995	14626	14372	13876	13622	13126	14500	13750	85	4230	500	0	10	1	17002500	2210	37.68	4.02	12	2.72	345.00	3230.00	20650	20231127	-37.05	5410	20240419	140.30	14600	-10.96	20240523	5410	140.30	20240419	20650	-37.05	20231127	5410	140.30	20240419	1.66	N	452280	500	85 억		100279	N	N	0	N	02	N
18	20240529	161331	59	100.00	KOSDAQ		금속	N	N	N	N		N	14120	780	2	5.85	14354531700	1036629	182.09	13570	14130	13380	17340	9340	13340	13843.29	0.41	0	-66	13513	13426	13253	13166	12993	13470	13210	85	4000	500	0	10	1	17002500	2401	40.93	4.37	12	6.10	345.00	3230.00	20650	20231127	-31.62	5410	20240419	161.00	14600	-3.29	20240523	5410	161.00	20240419	20650	-31.62	20231127	5410	161.00	20240419	1.80	N	452280	500	85 억		70345	N	N	0	N	02	Y
19	20240529	151333	59	100.00	KOSDAQ		금속	N	N	N	N		N	14040	700	2	5.25	12135841980	879498	154.49	13570	14130	13380	17340	9340	13340	13798.60	0.41	0	-54	13513	13426	13253	13166	12993	13470	13210	85	4000	500	0	10	1	17002500	2387	40.70	4.35	12	5.17	345.00	3230.00	20650	20231127	-32.01	5410	20240419	159.52	14600	-3.84	20240523	5410	159.52	20240419	20650	-32.01	20231127	5410	159.52	20240419	1.80	N	452280	500	85 억		70345	N	N	0	N	02	Y
20	20240529	141332	59	100.00	KOSDAQ		금속	N	N	N	N		N	14040	700	2	5.25	8876064480	648151	113.85	13570	14040	13380	17340	9340	13340	13694.44	0.41	0	-38	13513	13426	13253	13166	12993	13470	13210	85	4000	500	0	10	1	17002500	2387	40.70	4.35	12	3.81	345.00	3230.00	20650	20231127	-32.01	5410	20240419	159.52	14600	-3.84	20240523	5410	159.52	20240419	20650	-32.01	20231127	5410	159.52	20240419	1.80	N	452280	500	85 억		70345	N	N	0	N	02	Y
21	20240529	131335	59	100.00	KOSDAQ		금속	N	N	N	N		N	13760	420	2	3.15	6675501250	490696	86.19	13570	13760	13380	17340	9340	13340	13604.15	0.41	0	-26	13513	13426	13253	13166	12993	13470	13210	85	4000	500	0	10	1	17002500	2340	39.88	4.26	12	2.89	345.00	3230.00	20650	20231127	-33.37	5410	20240419	154.34	14600	-5.75	20240523	5410	154.34	20240419	20650	-33.37	20231127	5410	154.34	20240419	1.80	N	452280	500	85 억		70345	N	N	0	N	02	Y
22	20240529	121334	59	100.00	KOSDAQ		금속	N	N	N	N		N	13570	230	2	1.72	5304948720	390638	68.62	13570	13650	13380	17340	9340	13340	13580.22	0.41	0	-14	13513	13426	13253	13166	12993	13470	13210	85	4000	500	0	10	1	17002500	2307	39.33	4.20	12	2.30	345.00	3230.00	20650	20231127	-34.29	5410	20240419	150.83	14600	-7.05	20240523	5410	150.83	20240419	20650	-34.29	20231127	5410	150.83	20240419	1.80	N	452280	500	85 억		70345	N	N	0	N	02	Y
23	20240529	111334	59	100.00	KOSDAQ		금속	N	N	N	N		N	13380	40	2	0.30	4583404140	337359	59.26	13570	13650	13380	17340	9340	13340	13586.13	0.41	0	-10	13513	13426	13253	13166	12993	13470	13210	85	4000	500	0	10	1	17002500	2275	38.78	4.14	12	1.98	345.00	3230.00	20650	20231127	-35.21	5410	20240419	147.32	14600	-8.36	20240523	5410	147.32	20240419	20650	-35.21	20231127	5410	147.32	20240419	1.80	N	452280	500	85 억		70345	N	N	0	N	02	Y
24	20240529	101324	59	100.00	KOSDAQ		금속	N	N	N	N		N	13650	310	2	2.32	3211247910	235443	41.36	13570	13650	13570	17340	9340	13340	13639.17	0.41	0	-5	13513	13426	13253	13166	12993	13470	13210	85	4000	500	0	10	1	17002500	2321	39.57	4.23	12	1.38	345.00	3230.00	20650	20231127	-33.90	5410	20240419	152.31	14600	-6.51	20240523	5410	152.31	20240419	20650	-33.90	20231127	5410	152.31	20240419	1.80	N	452280	500	85 억		70345	N	N	0	N	02	Y
25	20240529	091328	59	100.00	KOSDAQ		금속	N	N	N	N		N	13570	230	2	1.72	432380910	31863	5.60	13570	13570	13570	17340	9340	13340	13570.00	0.41	0	0	13513	13426	13253	13166	12993	13470	13210	85	4000	500	0	10	1	17002500	2307	39.33	4.20	12	0.19	345.00	3230.00	20650	20231127	-34.29	5410	20240419	150.83	14600	-7.05	20240523	5410	150.83	20240419	20650	-34.29	20231127	5410	150.83	20240419	1.80	N	452280	500	85 억		70345	N	N	0	N	02	Y
26	20240528	161323	59	100.00	KOSDAQ		금속	N	N	N	N		N	13340	10	2	0.08	6667104960	505112	52.94	13200	13340	13080	17320	9340	13330	13198.60	0.41	0	-4	13723	13526	13283	13086	12843	13625	13185	85	3990	500	0	10	1	17002500	2268	38.67	4.13	12	2.97	345.00	3230.00	20650	20231127	-35.40	5410	20240419	146.58	14600	-8.63	20240523	5410	146.58	20240419	20650	-35.40	20231127	5410	146.58	20240419	2.69	N	452280	500	85 억		70349	N	N	0	N	02	Y
27	20240528	151325	59	100.00	KOSDAQ		금속	N	N	N	N		N	13230	-100	5	-0.75	6024437120	456936	47.89	13200	13270	13080	17320	9340	13330	13184.18	0.41	0	9	13723	13526	13283	13086	12843	13625	13185	85	3990	500	0	10	1	17002500	2249	38.35	4.10	12	2.69	345.00	3230.00	20650	20231127	-35.93	5410	20240419	144.55	14600	-9.38	20240523	5410	144.55	20240419	20650	-35.93	20231127	5410	144.55	20240419	2.69	N	452280	500	85 억		70349	N	N	0	N	02	Y
28	20240528	141328	59	100.00	KOSDAQ		금속	N	N	N	N		N	13150	-180	5	-1.35	5061782060	384087	40.26	13200	13270	13080	17320	9340	13330	13178.44	0.41	0	10	13723	13526	13283	13086	12843	13625	13185	85	3990	500	0	10	1	17002500	2236	38.12	4.07	12	2.26	345.00	3230.00	20650	20231127	-36.32	5410	20240419	143.07	14600	-9.93	20240523	5410	143.07	20240419	20650	-36.32	20231127	5410	143.07	20240419	2.69	N	452280	500	85 억		70349	N	N	0	N	02	Y
29	20240528	131323	59	100.00	KOSDAQ		금속	N	N	N	N		N	13150	-180	5	-1.35	4310890760	326985	34.27	13200	13270	13080	17320	9340	13330	13183.42	0.41	0	6	13723	13526	13283	13086	12843	13625	13185	85	3990	500	0	10	1	17002500	2236	38.12	4.07	12	1.92	345.00	3230.00	20650	20231127	-36.32	5410	20240419	143.07	14600	-9.93	20240523	5410	143.07	20240419	20650	-36.32	20231127	5410	143.07	20240419	2.69	N	452280	500	85 억		70349	N	N	0	N	02	Y
30	20240528	121324	59	100.00	KOSDAQ		금속	N	N	N	N		N	13080	-250	5	-1.88	3587223110	271858	28.49	13200	13270	13080	17320	9340	13330	13194.83	0.41	0	6	13723	13526	13283	13086	12843	13625	13185	85	3990	500	0	10	1	17002500	2224	37.91	4.05	12	1.60	345.00	3230.00	20650	20231127	-36.66	5410	20240419	141.77	14600	-10.41	20240523	5410	141.77	20240419	20650	-36.66	20231127	5410	141.77	20240419	2.69	N	452280	500	85 억		70349	N	N	0	N	02	Y
31	20240528	111308	59	100.00	KOSDAQ		금속	N	N	N	N		N	13190	-140	5	-1.05	2705021610	204446	21.43	13200	13270	13190	17320	9340	13330	13230.62	0.41	0	7	13723	13526	13283	13086	12843	13625	13185	85	3990	500	0	10	1	17002500	2243	38.23	4.08	12	1.20	345.00	3230.00	20650	20231127	-36.13	5410	20240419	143.81	14600	-9.66	20240523	5410	143.81	20240419	20650	-36.13	20231127	5410	143.81	20240419	2.69	N	452280	500	85 억		70349	N	N	0	N	02	Y
32	20240528	101322	59	100.00	KOSDAQ		금속	N	N	N	N		N	13270	-60	5	-0.45	1755543820	132487	13.89	13200	13270	13200	17320	9340	13330	13250.23	0.41	0	5	13723	13526	13283	13086	12843	13625	13185	85	3990	500	0	10	1	17002500	2256	38.46	4.11	12	0.78	345.00	3230.00	20650	20231127	-35.74	5410	20240419	145.29	14600	-9.11	20240523	5410	145.29	20240419	20650	-35.74	20231127	5410	145.29	20240419	2.69	N	452280	500	85 억		70349	N	N	0	N	02	Y
33	20240528	091326	59	100.00	KOSDAQ		금속	N	N	N	N		N	13200	-130	5	-0.98	402037890	30450	3.19	13200	13200	13200	17320	9340	13330	13200.00	0.41	0	0	13723	13526	13283	13086	12843	13625	13185	85	3990	500	0	10	1	17002500	2244	38.26	4.09	12	0.18	345.00	3230.00	20650	20231127	-36.08	5410	20240419	143.99	14600	-9.59	20240523	5410	143.99	20240419	20650	-36.08	20231127	5410	143.99	20240419	2.69	N	452280	500	85 억		70349	N	N	0	N	02	Y
34	20240527	161307	59	100.00	KOSDAQ		금속	N	N	N	N		N	13330	60	2	0.45	12029940320	909643	25.74	13040	13480	13040	17250	9290	13270	13223.86	0.36	0	4923	14063	13666	13063	12666	12063	13865	12865	85	3980	500	8220	10	1	17002500	2266	38.64	4.13	12	5.35	345.00	3230.00	20650	20231127	-35.45	5410	20240419	146.40	14600	-8.70	20240523	5410	146.40	20240419	20650	-35.45	20231127	5410	146.40	20240419	2.38	N	452280	500	85 억		60426	N	N	0	N	00	Y
35	20240527	151326	59	100.00	KOSDAQ		금속	N	N	N	N		N	13270	0	3	0.00	10885786430	823810	23.31	13040	13480	13040	17250	9290	13270	13213.80	0.36	0	-3647	14063	13666	13063	12666	12063	13865	12865	85	3980	500	8220	10	1	17002500	2256	38.46	4.11	12	4.85	345.00	3230.00	20650	20231127	-35.74	5410	20240419	145.29	14600	-9.11	20240523	5410	145.29	20240419	20650	-35.74	20231127	5410	145.29	20240419	2.38	N	452280	500	85 억		60426	N	N	0	N	00	Y
36	20240527	141322	59	100.00	KOSDAQ		금속	N	N	N	N		N	13380	110	2	0.83	10096573300	764507	21.64	13040	13480	13040	17250	9290	13270	13206.46	0.36	0	-19099	14063	13666	13063	12666	12063	13865	12865	85	3980	500	8220	10	1	17002500	2275	38.78	4.14	12	4.50	345.00	3230.00	20650	20231127	-35.21	5410	20240419	147.32	14600	-8.36	20240523	5410	147.32	20240419	20650	-35.21	20231127	5410	147.32	20240419	2.38	N	452280	500	85 억		60426	N	N	0	N	00	Y
37	20240527	131322	59	100.00	KOSDAQ		금속	N	N	N	N		N	13270	0	3	0.00	8893334710	674484	19.09	13040	13480	13040	17250	9290	13270	13185.11	0.36	0	-39278	14063	13666	13063	12666	12063	13865	12865	85	3980	500	8220	10	1	17002500	2256	38.46	4.11	12	3.97	345.00	3230.00	20650	20231127	-35.74	5410	20240419	145.29	14600	-9.11	20240523	5410	145.29	20240419	20650	-35.74	20231127	5410	145.29	20240419	2.38	N	452280	500	85 억		60426	N	N	0	N	00	Y
38	20240527	121321	59	100.00	KOSDAQ		금속	N	N	N	N		N	13240	-30	5	-0.23	8123948640	616363	17.44	13040	13480	13040	17250	9290	13270	13180.14	0.36	0	-40121	14063	13666	13063	12666	12063	13865	12865	85	3980	500	8220	10	1	17002500	2251	38.38	4.10	12	3.63	345.00	3230.00	20650	20231127	-35.88	5410	20240419	144.73	14600	-9.32	20240523	5410	144.73	20240419	20650	-35.88	20231127	5410	144.73	20240419	2.38	N	452280	500	85 억		60426	N	N	0	N	00	Y
39	20240527	111321	59	100.00	KOSDAQ		금속	N	N	N	N		N	13480	210	2	1.58	6780582370	515650	14.59	13040	13480	13040	17250	9290	13270	13149.07	0.36	0	-42646	14063	13666	13063	12666	12063	13865	12865	85	3980	500	8220	10	1	17002500	2292	39.07	4.17	12	3.03	345.00	3230.00	20650	20231127	-34.72	5410	20240419	149.17	14600	-7.67	20240523	5410	149.17	20240419	20650	-34.72	20231127	5410	149.17	20240419	2.38	N	452280	500	85 억		60426	N	N	0	N	00	Y
40	20240527	101319	59	100.00	KOSDAQ		금속	N	N	N	N		N	13040	-230	5	-1.73	3471008650	266143	7.53	13040	13040	13040	17250	9290	13270	13040.00	0.36	0	-17574	14063	13666	13063	12666	12063	13865	12865	85	3980	500	8220	10	1	17002500	2217	37.80	4.04	12	1.57	345.00	3230.00	20650	20231127	-36.85	5410	20240419	141.04	14600	-10.68	20240523	5410	141.04	20240419	20650	-36.85	20231127	5410	141.04	20240419	2.38	N	452280	500	85 억		60426	N	N	0	N	00	Y
41	20240527	091322	59	100.00	KOSDAQ		금속	N	N	N	N		N	13040	-230	5	-1.73	1145428970	87801	2.48	13040	13040	13040	17250	9290	13270	13040.00	0.36	0	-1107	14063	13666	13063	12666	12063	13865	12865	85	3980	500	8220	10	1	17002500	2217	37.80	4.04	12	0.52	345.00	3230.00	20650	20231127	-36.85	5410	20240419	141.04	14600	-10.68	20240523	5410	141.04	20240419	20650	-36.85	20231127	5410	141.04	20240419	2.38	N	452280	500	85 억		60426	N	N	0	N	00	Y
42	20240524	161205	54	100.00	KOSDAQ		금속	N	N	N	N		N	13270	10	2	0.08	44268587070	3408428	20.28	12750	13460	12460	17230	9290	13260	12987.69	0.48	0	-25426	15553	14406	13453	12306	11353	14980	12880	85	3970	500	8220	10	1	17002500	2256	38.46	4.11	12	20.05	345.00	3230.00	20650	20231127	-35.74	5410	20240419	145.29	14600	-9.11	20240523	5410	145.29	20240419	20650	-35.74	20231127	5410	145.29	20240419	2.84	N	452280	500	85 억		81695	N	N	0	N	01	N
43	20240524	151209	54	100.00	KOSDAQ		금속	N	N	N	N		N	13280	20	2	0.15	40734515390	3141631	18.69	12750	13460	12460	17230	9290	13260	12966.00	0.48	0	11166	15553	14406	13453	12306	11353	14980	12880	85	3970	500	8220	10	1	17002500	2258	38.49	4.11	12	18.48	345.00	3230.00	20650	20231127	-35.69	5410	20240419	145.47	14600	-9.04	20240523	5410	145.47	20240419	20650	-35.69	20231127	5410	145.47	20240419	2.84	N	452280	500	85 억		81695	N	N	0	N	01	N
44	20240524	141214	54	100.00	KOSDAQ		금속	N	N	N	N		N	13260	0	3	0.00	33195612380	2570090	15.29	12750	13460	12460	17230	9290	13260	12916.08	0.48	0	61898	15553	14406	13453	12306	11353	14980	12880	85	3970	500	8220	10	1	17002500	2255	38.43	4.11	12	15.12	345.00	3230.00	20650	20231127	-35.79	5410	20240419	145.10	14600	-9.18	20240523	5410	145.10	20240419	20650	-35.79	20231127	5410	145.10	20240419	2.84	N	452280	500	85 억		81695	N	N	0	N	01	N
45	20240524	131208	54	100.00	KOSDAQ		금속	N	N	N	N		N	12920	-340	5	-2.56	27309957170	2124163	12.64	12750	13200	12460	17230	9290	13260	12856.74	0.48	0	118271	15553	14406	13453	12306	11353	14980	12880	85	3970	500	8220	10	1	17002500	2197	37.45	4.00	12	12.49	345.00	3230.00	20650	20231127	-37.43	5410	20240419	138.82	14600	-11.51	20240523	5410	138.82	20240419	20650	-37.43	20231127	5410	138.82	20240419	2.84	N	452280	500	85 억		81695	N	N	0	N	01	N
46	20240524	121210	54	100.00	KOSDAQ		금속	N	N	N	N		N	12960	-300	5	-2.26	24807301930	1932129	11.50	12750	13200	12460	17230	9290	13260	12839.28	0.48	0	124639	15553	14406	13453	12306	11353	14980	12880	85	3970	500	8220	10	1	17002500	2204	37.57	4.01	12	11.36	345.00	3230.00	20650	20231127	-37.24	5410	20240419	139.56	14600	-11.23	20240523	5410	139.56	20240419	20650	-37.24	20231127	5410	139.56	20240419	2.84	N	452280	500	85 억		81695	N	N	0	N	01	N
47	20240524	111209	54	100.00	KOSDAQ		금속	N	N	N	N		N	13140	-120	5	-0.90	23289349880	1815101	10.80	12750	13200	12460	17230	9290	13260	12830.79	0.48	0	127864	15553	14406	13453	12306	11353	14980	12880	85	3970	500	8220	10	1	17002500	2234	38.09	4.07	12	10.68	345.00	3230.00	20650	20231127	-36.37	5410	20240419	142.88	14600	-10.00	20240523	5410	142.88	20240419	20650	-36.37	20231127	5410	142.88	20240419	2.84	N	452280	500	85 억		81695	N	N	0	N	01	N
48	20240524	101216	54	100.00	KOSDAQ		금속	N	N	N	N		N	12970	-290	5	-2.19	18840810990	1474004	8.77	12750	13200	12460	17230	9290	13260	12781.94	0.48	0	76575	15553	14406	13453	12306	11353	14980	12880	85	3970	500	8220	10	1	17002500	2205	37.59	4.02	12	8.67	345.00	3230.00	20650	20231127	-37.19	5410	20240419	139.74	14600	-11.16	20240523	5410	139.74	20240419	20650	-37.19	20231127	5410	139.74	20240419	2.84	N	452280	500	85 억		81695	N	N	0	N	01	N
49	20240524	091210	54	100.00	KOSDAQ		금속	N	N	N	N		N	12620	-640	5	-4.83	5815091880	459015	2.73	12750	12860	12540	17230	9290	13260	12668.14	0.48	0	11697	15553	14406	13453	12306	11353	14980	12880	85	3970	500	8220	10	1	17002500	2146	36.58	3.91	12	2.70	345.00	3230.00	20650	20231127	-38.89	5410	20240419	133.27	14600	-13.56	20240523	5410	133.27	20240419	20650	-38.89	20231127	5410	133.27	20240419	2.84	N	452280	500	85 억		81695	N	N	0	N	01	N
50	20240523	161207	57	100.00	KOSDAQ		금속	N	N	N	N		N	13260	1430	2	12.09	231046077060	16693339	136.06	13100	14600	12500	15370	8290	11830	13841.21	0.02	0	76770	13276	12552	11106	10382	8936	12915	10745	85	3540	500	7330	10	1	17002500	2255	38.43	4.11	12	98.18	345.00	3230.00	20650	20231127	-35.79	5410	20240419	145.10	14600	-9.18	20240523	5410	145.10	20240419	20650	-35.79	20231127	5410	145.10	20240419	2.85	N	452280	500	85 억		3249	N	N	0	N	00	N
51	20240523	151209	57	100.00	KOSDAQ		금속	N	N	N	N		N	13300	1470	2	12.43	228184262560	16477496	134.30	13100	14600	12500	15370	8290	11830	13848.26	0.02	0	60145	13276	12552	11106	10382	8936	12915	10745	85	3540	500	7330	10	1	17002500	2261	38.55	4.12	12	96.91	345.00	3230.00	20650	20231127	-35.59	5410	20240419	145.84	14600	-8.90	20240523	5410	145.84	20240419	20650	-35.59	20231127	5410	145.84	20240419	2.85	N	452280	500	85 억		3249	N	N	0	N	00	N
52	20240523	141212	57	100.00	KOSDAQ		금속	N	N	N	N		N	13830	2000	2	16.91	215366120580	15522368	126.52	13100	14600	12500	15370	8290	11830	13874.59	0.02	0	-7165	13276	12552	11106	10382	8936	12915	10745	85	3540	500	7330	10	1	17002500	2351	40.09	4.28	12	91.29	345.00	3230.00	20650	20231127	-33.03	5410	20240419	155.64	14600	-5.27	20240523	5410	155.64	20240419	20650	-33.03	20231127	5410	155.64	20240419	2.85	N	452280	500	85 억		3249	N	N	0	N	00	N
53	20240523	131212	57	100.00	KOSDAQ		금속	N	N	N	N		N	13990	2160	2	18.26	205783155350	14835170	120.91	13100	14600	12500	15370	8290	11830	13871.33	0.02	0	-9969	13276	12552	11106	10382	8936	12915	10745	85	3540	500	7330	10	1	17002500	2379	40.55	4.33	12	87.25	345.00	3230.00	20650	20231127	-32.25	5410	20240419	158.60	14600	-4.18	20240523	5410	158.60	20240419	20650	-32.25	20231127	5410	158.60	20240419	2.85	N	452280	500	85 억		3249	N	N	0	N	00	N
54	20240523	121206	57	100.00	KOSDAQ		금속	N	N	N	N		N	13980	2150	2	18.17	188048486210	13580003	110.68	13100	14600	12500	15370	8290	11830	13847.49	0.02	0	-9919	13276	12552	11106	10382	8936	12915	10745	85	3540	500	7330	10	1	17002500	2377	40.52	4.33	12	79.87	345.00	3230.00	20650	20231127	-32.30	5410	20240419	158.41	14600	-4.25	20240523	5410	158.41	20240419	20650	-32.30	20231127	5410	158.41	20240419	2.85	N	452280	500	85 억		3249	N	N	0	N	00	N
55	20240523	111205	57	100.00	KOSDAQ		금속	N	N	N	N		N	13730	1900	2	16.06	176863825220	12778261	104.15	13100	14600	12500	15370	8290	11830	13841.03	0.02	0	-9457	13276	12552	11106	10382	8936	12915	10745	85	3540	500	7330	10	1	17002500	2334	39.80	4.25	12	75.16	345.00	3230.00	20650	20231127	-33.51	5410	20240419	153.79	14600	-5.96	20240523	5410	153.79	20240419	20650	-33.51	20231127	5410	153.79	20240419	2.85	N	452280	500	85 억		3249	N	N	0	N	00	N
56	20240523	101207	57	100.00	KOSDAQ		금속	N	N	N	N		N	14440	2610	2	22.06	140949036490	10237313	83.44	13100	14600	12500	15370	8290	11830	13768.21	0.02	0	2806	13276	12552	11106	10382	8936	12915	10745	85	3540	500	7330	10	1	17002500	2455	41.86	4.47	12	60.21	345.00	3230.00	20650	20231127	-30.07	5410	20240419	166.91	14600	-1.10	20240523	5410	166.91	20240419	20650	-30.07	20231127	5410	166.91	20240419	2.85	N	452280	500	85 억		3249	N	N	0	N	00	N
57	20240523	091213	57	100.00	KOSDAQ		금속	N	N	N	N		N	13660	1830	2	15.47	54227019820	3998148	32.59	13100	14370	12500	15370	8290	11830	13563.12	0.02	0	7868	13276	12552	11106	10382	8936	12915	10745	85	3540	500	7330	10	1	17002500	2323	39.59	4.23	12	23.52	345.00	3230.00	20650	20231127	-33.85	5410	20240419	152.50	14370	-4.94	20240523	5410	152.50	20240419	20650	-33.85	20231127	5410	152.50	20240419	2.85	N	452280	500	85 억		3249	N	N	0	N	00	N
58	20240522	161156	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	2730	1	30.00	132789533910	12267564	742.26	9820	11830	9660	11830	6370	9100	10824.44	0.04	0	-2372	10326	9712	9406	8792	8486	9560	8640	85	2730	500	5640	10	1	17002500	2011	34.29	3.66	12	72.15	345.00	3230.00	20650	20231127	-42.71	5410	20240419	118.67	11830	0.00	20240522	5410	118.67	20240419	20650	-42.71	20231127	5410	118.67	20240419	2.58	N	452280	500	85 억		6030	N	N	0	N	00	N
59	20240522	151206	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	2730	1	30.00	132638311020	12254781	741.48	9820	11830	9660	11830	6370	9100	10823.43	0.04	0	-951	10326	9712	9406	8792	8486	9560	8640	85	2730	500	5640	10	1	17002500	2011	34.29	3.66	12	72.08	345.00	3230.00	20650	20231127	-42.71	5410	20240419	118.67	11830	0.00	20240522	5410	118.67	20240419	20650	-42.71	20231127	5410	118.67	20240419	2.58	N	452280	500	85 억		6030	N	N	0	N	00	N
60	20240522	141204	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	2730	1	30.00	132258840110	12222704	739.54	9820	11830	9660	11830	6370	9100	10820.79	0.04	0	-951	10326	9712	9406	8792	8486	9560	8640	85	2730	500	5640	10	1	17002500	2011	34.29	3.66	12	71.89	345.00	3230.00	20650	20231127	-42.71	5410	20240419	118.67	11830	0.00	20240522	5410	118.67	20240419	20650	-42.71	20231127	5410	118.67	20240419	2.58	N	452280	500	85 억		6030	N	N	0	N	00	N
61	20240522	131200	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	2730	1	30.00	131753166760	12179959	736.96	9820	11830	9660	11830	6370	9100	10817.25	0.04	0	-951	10326	9712	9406	8792	8486	9560	8640	85	2730	500	5640	10	1	17002500	2011	34.29	3.66	12	71.64	345.00	3230.00	20650	20231127	-42.71	5410	20240419	118.67	11830	0.00	20240522	5410	118.67	20240419	20650	-42.71	20231127	5410	118.67	20240419	2.58	N	452280	500	85 억		6030	N	N	0	N	00	N
62	20240522	121255	57	100.00	KOSDAQ		금속	N	N	N	N		N	11330	2230	2	24.51	92302865940	8801815	532.56	9820	11340	9660	11830	6370	9100	10486.84	0.04	0	66932	10326	9712	9406	8792	8486	9560	8640	85	2730	500	5640	10	1	17002500	1926	32.84	3.51	12	51.77	345.00	3230.00	20650	20231127	-45.13	5410	20240419	109.43	11340	-0.09	20240522	5410	109.43	20240419	20650	-45.13	20231127	5410	109.43	20240419	2.58	N	452280	500	85 억		6030	N	N	0	N	00	N
63	20240522	111211	57	100.00	KOSDAQ		금속	N	N	N	N		N	10460	1360	2	14.95	73207346980	7042816	426.13	9820	11000	9660	11830	6370	9100	10394.66	0.04	0	7151	10326	9712	9406	8792	8486	9560	8640	85	2730	500	5640	10	1	17002500	1778	30.32	3.24	12	41.42	345.00	3230.00	20650	20231127	-49.35	5410	20240419	93.35	11000	-4.91	20240522	5410	93.35	20240419	20650	-49.35	20231127	5410	93.35	20240419	2.58	N	452280	500	85 억		6030	N	N	0	N	00	N
64	20240522	101202	57	100.00	KOSDAQ		금속	N	N	N	N		N	10720	1620	2	17.80	32246491010	3199509	193.59	9820	10750	9660	11830	6370	9100	10078.66	0.04	0	163454	10326	9712	9406	8792	8486	9560	8640	85	2730	500	5640	10	1	17002500	1823	31.07	3.32	12	18.82	345.00	3230.00	20650	20231127	-48.09	5410	20240419	98.15	10840	-1.11	20240509	5410	98.15	20240419	20650	-48.09	20231127	5410	98.15	20240419	2.58	N	452280	500	85 억		6030	N	N	0	N	00	N
65	20240522	091205	57	100.00	KOSDAQ		금속	N	N	N	N		N	9860	760	2	8.35	6938919760	703955	42.59	9820	10080	9660	11830	6370	9100	9857.35	0.04	0	76347	10326	9712	9406	8792	8486	9560	8640	85	2730	500	5640	10	1	17002500	1676	28.58	3.05	12	4.14	345.00	3230.00	20650	20231127	-52.25	5410	20240419	82.26	10840	-9.04	20240509	5410	82.26	20240419	20650	-52.25	20231127	5410	82.26	20240419	2.58	N	452280	500	85 억		6030	N	N	0	N	00	N
66	20240521	161145	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	0	3	0.00	15729656300	1634710	193.91	9300	10020	9100	11830	6370	9100	9623.40	0.09	0	-10675	9960	9530	9230	8800	8500	9380	8650	85	2730	500	5640	10	1	17002500	1547	26.38	2.82	12	9.61	345.00	3230.00	20650	20231127	-55.93	5410	20240419	68.21	10840	-16.05	20240509	5410	68.21	20240419	20650	-55.93	20231127	5410	68.21	20240419	1.97	N	452280	500	85 억		15602	N	N	0	N	00	N
67	20240521	151200	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	80	2	0.88	15347524880	1592771	188.94	9300	10020	9100	11830	6370	9100	9635.85	0.09	0	-15142	9960	9530	9230	8800	8500	9380	8650	85	2730	500	5640	10	1	17002500	1561	26.61	2.84	12	9.37	345.00	3230.00	20650	20231127	-55.54	5410	20240419	69.69	10840	-15.31	20240509	5410	69.69	20240419	20650	-55.54	20231127	5410	69.69	20240419	1.97	N	452280	500	85 억		15602	N	N	0	N	00	N
68	20240521	141159	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	270	2	2.97	14586291610	1510017	179.12	9300	10020	9220	11830	6370	9100	9659.81	0.09	0	-17472	9960	9530	9230	8800	8500	9380	8650	85	2730	500	5640	10	1	17002500	1593	27.16	2.90	12	8.88	345.00	3230.00	20650	20231127	-54.62	5410	20240419	73.20	10840	-13.56	20240509	5410	73.20	20240419	20650	-54.62	20231127	5410	73.20	20240419	1.97	N	452280	500	85 억		15602	N	N	0	N	00	N
69	20240521	131158	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	260	2	2.86	14093898900	1457285	172.87	9300	10020	9270	11830	6370	9100	9671.47	0.09	0	-17228	9960	9530	9230	8800	8500	9380	8650	85	2730	500	5640	10	1	17002500	1591	27.13	2.90	12	8.57	345.00	3230.00	20650	20231127	-54.67	5410	20240419	73.01	10840	-13.65	20240509	5410	73.01	20240419	20650	-54.67	20231127	5410	73.01	20240419	1.97	N	452280	500	85 억		15602	N	N	0	N	00	N
70	20240521	121154	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	330	2	3.63	13601346710	1405247	166.69	9300	10020	9270	11830	6370	9100	9679.11	0.09	0	-17166	9960	9530	9230	8800	8500	9380	8650	85	2730	500	5640	10	1	17002500	1603	27.33	2.92	12	8.26	345.00	3230.00	20650	20231127	-54.33	5410	20240419	74.31	10840	-13.01	20240509	5410	74.31	20240419	20650	-54.33	20231127	5410	74.31	20240419	1.97	N	452280	500	85 억		15602	N	N	0	N	00	N
71	20240521	111156	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	370	2	4.07	13109248520	1352770	160.47	9300	10020	9270	11830	6370	9100	9690.82	0.09	0	-15476	9960	9530	9230	8800	8500	9380	8650	85	2730	500	5640	10	1	17002500	1610	27.45	2.93	12	7.96	345.00	3230.00	20650	20231127	-54.14	5410	20240419	75.05	10840	-12.64	20240509	5410	75.05	20240419	20650	-54.14	20231127	5410	75.05	20240419	1.97	N	452280	500	85 억		15602	N	N	0	N	00	N
72	20240521	101156	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	260	2	2.86	11853987390	1219286	144.63	9300	10020	9280	11830	6370	9100	9722.24	0.09	0	-11149	9960	9530	9230	8800	8500	9380	8650	85	2730	500	5640	10	1	17002500	1591	27.13	2.90	12	7.17	345.00	3230.00	20650	20231127	-54.67	5410	20240419	73.01	10840	-13.65	20240509	5410	73.01	20240419	20650	-54.67	20231127	5410	73.01	20240419	1.97	N	452280	500	85 억		15602	N	N	0	N	00	N
73	20240521	091151	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	520	2	5.71	6910237750	707481	83.92	9300	10020	9280	11830	6370	9100	9767.70	0.09	0	-14170	9960	9530	9230	8800	8500	9380	8650	85	2730	500	5640	10	1	17002500	1636	27.88	2.98	12	4.16	345.00	3230.00	20650	20231127	-53.41	5410	20240419	77.82	10840	-11.25	20240509	5410	77.82	20240419	20650	-53.41	20231127	5410	77.82	20240419	1.97	N	452280	500	85 억		15602	N	N	0	N	00	N
74	20240517	161159	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	-590	5	-5.91	17929062820	1840768	242.02	10400	10600	9190	12980	7000	9990	9741.15	0.40	0	-57446	10456	10222	9846	9612	9236	10340	9730	85	2990	500	6190	10	1	17002500	1598	27.25	2.91	12	10.83	345.00	3230.00	20650	20231127	-54.48	5410	20240419	73.75	10840	-13.28	20240509	5410	73.75	20240419	20650	-54.48	20231127	5410	73.75	20240419	1.82	N	452280	500	85 억		68338	N	N	0	N	00	N
75	20240517	151202	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	-630	5	-6.31	17470510850	1792026	235.61	10400	10600	9190	12980	7000	9990	9748.93	0.40	0	-57489	10456	10222	9846	9612	9236	10340	9730	85	2990	500	6190	10	1	17002500	1591	27.13	2.90	12	10.54	345.00	3230.00	20650	20231127	-54.67	5410	20240419	73.01	10840	-13.65	20240509	5410	73.01	20240419	20650	-54.67	20231127	5410	73.01	20240419	1.82	N	452280	500	85 억		68338	N	N	0	N	00	N
76	20240517	141152	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-430	5	-4.30	16489169050	1688267	221.97	10400	10600	9190	12980	7000	9990	9766.83	0.40	0	-56099	10456	10222	9846	9612	9236	10340	9730	85	2990	500	6190	10	1	17002500	1625	27.71	2.96	12	9.93	345.00	3230.00	20650	20231127	-53.70	5410	20240419	76.71	10840	-11.81	20240509	5410	76.71	20240419	20650	-53.70	20231127	5410	76.71	20240419	1.82	N	452280	500	85 억		68338	N	N	0	N	00	N
77	20240517	131144	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	-640	5	-6.41	15256733310	1558914	204.96	10400	10600	9190	12980	7000	9990	9786.68	0.40	0	-57356	10456	10222	9846	9612	9236	10340	9730	85	2990	500	6190	10	1	17002500	1590	27.10	2.89	12	9.17	345.00	3230.00	20650	20231127	-54.72	5410	20240419	72.83	10840	-13.75	20240509	5410	72.83	20240419	20650	-54.72	20231127	5410	72.83	20240419	1.82	N	452280	500	85 억		68338	N	N	0	N	00	N
78	20240517	121143	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-690	5	-6.91	14611188620	1489682	195.86	10400	10600	9190	12980	7000	9990	9808.17	0.40	0	-56508	10456	10222	9846	9612	9236	10340	9730	85	2990	500	6190	10	1	17002500	1581	26.96	2.88	12	8.76	345.00	3230.00	20650	20231127	-54.96	5410	20240419	71.90	10840	-14.21	20240509	5410	71.90	20240419	20650	-54.96	20231127	5410	71.90	20240419	1.82	N	452280	500	85 억		68338	N	N	0	N	00	N
79	20240517	111144	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	-650	5	-6.51	13937836290	1417856	186.42	10400	10600	9190	12980	7000	9990	9830.14	0.40	0	-55145	10456	10222	9846	9612	9236	10340	9730	85	2990	500	6190	10	1	17002500	1588	27.07	2.89	12	8.34	345.00	3230.00	20650	20231127	-54.77	5410	20240419	72.64	10840	-13.84	20240509	5410	72.64	20240419	20650	-54.77	20231127	5410	72.64	20240419	1.82	N	452280	500	85 억		68338	N	N	0	N	00	N
80	20240517	101136	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	-620	5	-6.21	12516503260	1267345	166.63	10400	10600	9190	12980	7000	9990	9876.10	0.40	0	-41499	10456	10222	9846	9612	9236	10340	9730	85	2990	500	6190	10	1	17002500	1593	27.16	2.90	12	7.45	345.00	3230.00	20650	20231127	-54.62	5410	20240419	73.20	10840	-13.56	20240509	5410	73.20	20240419	20650	-54.62	20231127	5410	73.20	20240419	1.82	N	452280	500	85 억		68338	N	N	0	N	00	N
81	20240517	091145	57	100.00	KOSDAQ		금속	N	N	N	N		N	9830	-160	5	-1.60	7471637630	736346	96.81	10400	10600	9590	12980	7000	9990	10147.06	0.40	0	-18997	10456	10222	9846	9612	9236	10340	9730	85	2990	500	6190	10	1	17002500	1671	28.49	3.04	12	4.33	345.00	3230.00	20650	20231127	-52.40	5410	20240419	81.70	10840	-9.32	20240509	5410	81.70	20240419	20650	-52.40	20231127	5410	81.70	20240419	1.82	N	452280	500	85 억		68338	N	N	0	N	00	N
82	20240516	161134	59	100.00	KOSDAQ		금속	N	N	N	N		N	9990	350	2	3.63	6200337550	630980	127.63	9700	10080	9470	12530	6750	9640	9824.50	0.40	0	199	10040	9840	9440	9240	8840	9940	9340	85	2890	500	5970	10	1	17002500	1699	28.96	3.09	12	3.71	345.00	3230.00	20650	20231127	-51.62	5410	20240419	84.66	10840	-7.84	20240509	5410	84.66	20240419	20650	-51.62	20231127	5410	84.66	20240419	1.73	N	452280	500	85 억		68140	N	N	0	N	00	Y
83	20240516	151132	59	100.00	KOSDAQ		금속	N	N	N	N		N	9930	290	2	3.01	5415383290	552406	111.74	9700	10080	9470	12530	6750	9640	9804.25	0.40	0	-16	10040	9840	9440	9240	8840	9940	9340	85	2890	500	5970	10	1	17002500	1688	28.78	3.07	12	3.25	345.00	3230.00	20650	20231127	-51.91	5410	20240419	83.55	10840	-8.39	20240509	5410	83.55	20240419	20650	-51.91	20231127	5410	83.55	20240419	1.73	N	452280	500	85 억		68140	N	N	0	N	00	Y
84	20240516	141141	59	100.00	KOSDAQ		금속	N	N	N	N		N	9910	270	2	2.80	4640101860	474163	95.91	9700	10080	9470	12530	6750	9640	9786.90	0.40	0	-16	10040	9840	9440	9240	8840	9940	9340	85	2890	500	5970	10	1	17002500	1685	28.72	3.07	12	2.79	345.00	3230.00	20650	20231127	-52.01	5410	20240419	83.18	10840	-8.58	20240509	5410	83.18	20240419	20650	-52.01	20231127	5410	83.18	20240419	1.73	N	452280	500	85 억		68140	N	N	0	N	00	Y
85	20240516	131134	59	100.00	KOSDAQ		금속	N	N	N	N		N	10020	380	2	3.94	3925742130	401658	81.25	9700	10080	9470	12530	6750	9640	9774.95	0.40	0	-12	10040	9840	9440	9240	8840	9940	9340	85	2890	500	5970	10	1	17002500	1704	29.04	3.10	12	2.36	345.00	3230.00	20650	20231127	-51.48	5410	20240419	85.21	10840	-7.56	20240509	5410	85.21	20240419	20650	-51.48	20231127	5410	85.21	20240419	1.73	N	452280	500	85 억		68140	N	N	0	N	00	Y
86	20240516	121131	59	100.00	KOSDAQ		금속	N	N	N	N		N	9850	210	2	2.18	2794852230	289179	58.49	9700	9850	9470	12530	6750	9640	9665.07	0.40	0	-10	10040	9840	9440	9240	8840	9940	9340	85	2890	500	5970	10	1	17002500	1675	28.55	3.05	12	1.70	345.00	3230.00	20650	20231127	-52.30	5410	20240419	82.07	10840	-9.13	20240509	5410	82.07	20240419	20650	-52.30	20231127	5410	82.07	20240419	1.73	N	452280	500	85 억		68140	N	N	0	N	00	Y
87	20240516	111130	59	100.00	KOSDAQ		금속	N	N	N	N		N	9770	130	2	1.35	1905970150	198514	40.15	9700	9770	9470	12530	6750	9640	9600.53	0.40	0	-9	10040	9840	9440	9240	8840	9940	9340	85	2890	500	5970	10	1	17002500	1661	28.32	3.02	12	1.17	345.00	3230.00	20650	20231127	-52.69	5410	20240419	80.59	10840	-9.87	20240509	5410	80.59	20240419	20650	-52.69	20231127	5410	80.59	20240419	1.73	N	452280	500	85 억		68140	N	N	0	N	00	Y
88	20240516	101134	59	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-170	5	-1.76	1078211210	113012	22.86	9700	9700	9470	12530	6750	9640	9537.69	0.40	0	-4	10040	9840	9440	9240	8840	9940	9340	85	2890	500	5970	10	1	17002500	1610	27.45	2.93	12	0.66	345.00	3230.00	20650	20231127	-54.14	5410	20240419	75.05	10840	-12.64	20240509	5410	75.05	20240419	20650	-54.14	20231127	5410	75.05	20240419	1.73	N	452280	500	85 억		68140	N	N	0	N	00	Y
89	20240516	091134	59	100.00	KOSDAQ		금속	N	N	N	N		N	9700	60	2	0.62	345034340	35591	7.20	9700	9700	9700	12530	6750	9640	9700.00	0.40	0	1	10040	9840	9440	9240	8840	9940	9340	85	2890	500	5970	10	1	17002500	1649	28.12	3.00	12	0.21	345.00	3230.00	20650	20231127	-53.03	5410	20240419	79.30	10840	-10.52	20240509	5410	79.30	20240419	20650	-53.03	20231127	5410	79.30	20240419	1.73	N	452280	500	85 억		68140	N	N	0	N	00	Y
90	20240514	161147	59	100.00	KOSDAQ		금속	N	N	N	N		N	9640	600	2	6.64	4255589430	456194	84.87	9200	9640	9040	11750	6330	9040	9310.37	0.40	0	3990	9233	9136	9053	8956	8873	9185	9005	85	2710	500	5600	10	1	17002500	1639	27.94	2.98	12	2.68	345.00	3230.00	20650	20231127	-53.32	5410	20240419	78.19	10840	-11.07	20240509	5410	78.19	20240419	20650	-53.32	20231127	5410	78.19	20240419	1.85	N	452280	500	85 억		68133	N	N	0	N	00	Y
91	20240514	151149	59	100.00	KOSDAQ		금속	N	N	N	N		N	9440	400	2	4.42	3313751790	358493	66.70	9200	9440	9040	11750	6330	9040	9243.56	0.40	0	-237	9233	9136	9053	8956	8873	9185	9005	85	2710	500	5600	10	1	17002500	1605	27.36	2.92	12	2.11	345.00	3230.00	20650	20231127	-54.29	5410	20240419	74.49	10840	-12.92	20240509	5410	74.49	20240419	20650	-54.29	20231127	5410	74.49	20240419	1.85	N	452280	500	85 억		68133	N	N	0	N	00	Y
92	20240514	141149	59	100.00	KOSDAQ		금속	N	N	N	N		N	9190	150	2	1.66	2067895510	226330	42.11	9200	9210	9040	11750	6330	9040	9136.64	0.40	0	-236	9233	9136	9053	8956	8873	9185	9005	85	2710	500	5600	10	1	17002500	1563	26.64	2.85	12	1.33	345.00	3230.00	20650	20231127	-55.50	5410	20240419	69.87	10840	-15.22	20240509	5410	69.87	20240419	20650	-55.50	20231127	5410	69.87	20240419	1.85	N	452280	500	85 억		68133	N	N	0	N	00	Y
93	20240514	131150	59	100.00	KOSDAQ		금속	N	N	N	N		N	9040	0	3	0.00	1687399520	184777	34.38	9200	9210	9040	11750	6330	9040	9132.09	0.40	0	-235	9233	9136	9053	8956	8873	9185	9005	85	2710	500	5600	10	1	17002500	1537	26.20	2.80	12	1.09	345.00	3230.00	20650	20231127	-56.22	5410	20240419	67.10	10840	-16.61	20240509	5410	67.10	20240419	20650	-56.22	20231127	5410	67.10	20240419	1.85	N	452280	500	85 억		68133	N	N	0	N	00	Y
94	20240514	121145	59	100.00	KOSDAQ		금속	N	N	N	N		N	9040	0	3	0.00	1484767920	162362	30.21	9200	9210	9040	11750	6330	9040	9144.80	0.40	0	-240	9233	9136	9053	8956	8873	9185	9005	85	2710	500	5600	10	1	17002500	1537	26.20	2.80	12	0.95	345.00	3230.00	20650	20231127	-56.22	5410	20240419	67.10	10840	-16.61	20240509	5410	67.10	20240419	20650	-56.22	20231127	5410	67.10	20240419	1.85	N	452280	500	85 억		68133	N	N	0	N	00	Y
95	20240514	111147	59	100.00	KOSDAQ		금속	N	N	N	N		N	9090	50	2	0.55	1260215400	137547	25.59	9200	9210	9090	11750	6330	9040	9162.07	0.40	0	-240	9233	9136	9053	8956	8873	9185	9005	85	2710	500	5600	10	1	17002500	1546	26.35	2.81	12	0.81	345.00	3230.00	20650	20231127	-55.98	5410	20240419	68.02	10840	-16.14	20240509	5410	68.02	20240419	20650	-55.98	20231127	5410	68.02	20240419	1.85	N	452280	500	85 억		68133	N	N	0	N	00	Y
96	20240514	101145	59	100.00	KOSDAQ		금속	N	N	N	N		N	9130	90	2	1.00	946400340	103080	19.18	9200	9210	9130	11750	6330	9040	9181.22	0.40	0	-244	9233	9136	9053	8956	8873	9185	9005	85	2710	500	5600	10	1	17002500	1552	26.46	2.83	12	0.61	345.00	3230.00	20650	20231127	-55.79	5410	20240419	68.76	10840	-15.77	20240509	5410	68.76	20240419	20650	-55.79	20231127	5410	68.76	20240419	1.85	N	452280	500	85 억		68133	N	N	0	N	00	Y
97	20240514	091146	59	100.00	KOSDAQ		금속	N	N	N	N		N	9200	160	2	1.77	309175200	33606	6.25	9200	9200	9200	11750	6330	9040	9200.00	0.40	0	-250	9233	9136	9053	8956	8873	9185	9005	85	2710	500	5600	10	1	17002500	1564	26.67	2.85	12	0.20	345.00	3230.00	20650	20231127	-55.45	5410	20240419	70.06	10840	-15.13	20240509	5410	70.06	20240419	20650	-55.45	20231127	5410	70.06	20240419	1.85	N	452280	500	85 억		68133	N	N	0	N	00	Y
98	20240513	161143	59	100.00	KOSDAQ		금속	N	N	N	N		N	9040	130	2	1.46	4701085880	517073	15.98	8970	9150	8970	11580	6240	8910	9094.12	0.43	0	-5364	9963	9436	8993	8466	8023	9700	8730	85	2670	500	5520	10	1	17002500	1537	26.20	2.80	12	3.04	345.00	3230.00	20650	20231127	-56.22	5410	20240419	67.10	10840	-16.61	20240509	5410	67.10	20240419	20650	-56.22	20231127	5410	67.10	20240419	1.72	N	452280	500	85 억		73497	N	N	0	N	00	Y
99	20240513	151147	59	100.00	KOSDAQ		금속	N	N	N	N		N	9040	130	2	1.46	4308722760	473670	14.64	8970	9150	8970	11580	6240	8910	9098.81	0.43	0	-5370	9963	9436	8993	8466	8023	9700	8730	85	2670	500	5520	10	1	17002500	1537	26.20	2.80	12	2.79	345.00	3230.00	20650	20231127	-56.22	5410	20240419	67.10	10840	-16.61	20240509	5410	67.10	20240419	20650	-56.22	20231127	5410	67.10	20240419	1.72	N	452280	500	85 억		73497	N	N	0	N	00	Y
100	20240513	141146	59	100.00	KOSDAQ		금속	N	N	N	N		N	9110	200	2	2.24	3988458790	438317	13.55	8970	9150	8970	11580	6240	8910	9102.06	0.43	0	-5379	9963	9436	8993	8466	8023	9700	8730	85	2670	500	5520	10	1	17002500	1549	26.41	2.82	12	2.58	345.00	3230.00	20650	20231127	-55.88	5410	20240419	68.39	10840	-15.96	20240509	5410	68.39	20240419	20650	-55.88	20231127	5410	68.39	20240419	1.72	N	452280	500	85 억		73497	N	N	0	N	00	Y
101	20240513	131141	59	100.00	KOSDAQ		금속	N	N	N	N		N	9100	190	2	2.13	3507626040	385569	11.92	8970	9150	8970	11580	6240	8910	9100.17	0.43	0	-5388	9963	9436	8993	8466	8023	9700	8730	85	2670	500	5520	10	1	17002500	1547	26.38	2.82	12	2.27	345.00	3230.00	20650	20231127	-55.93	5410	20240419	68.21	10840	-16.05	20240509	5410	68.21	20240419	20650	-55.93	20231127	5410	68.21	20240419	1.72	N	452280	500	85 억		73497	N	N	0	N	00	Y
102	20240513	121144	59	100.00	KOSDAQ		금속	N	N	N	N		N	9040	130	2	1.46	3077800560	338306	10.46	8970	9150	8970	11580	6240	8910	9101.00	0.43	0	-5390	9963	9436	8993	8466	8023	9700	8730	85	2670	500	5520	10	1	17002500	1537	26.20	2.80	12	1.99	345.00	3230.00	20650	20231127	-56.22	5410	20240419	67.10	10840	-16.61	20240509	5410	67.10	20240419	20650	-56.22	20231127	5410	67.10	20240419	1.72	N	452280	500	85 억		73497	N	N	0	N	00	Y
103	20240513	111143	59	100.00	KOSDAQ		금속	N	N	N	N		N	9080	170	2	1.91	2667141740	292908	9.05	8970	9150	8970	11580	6240	8910	9109.74	0.43	0	-5396	9963	9436	8993	8466	8023	9700	8730	85	2670	500	5520	10	1	17002500	1544	26.32	2.81	12	1.72	345.00	3230.00	20650	20231127	-56.03	5410	20240419	67.84	10840	-16.24	20240509	5410	67.84	20240419	20650	-56.03	20231127	5410	67.84	20240419	1.72	N	452280	500	85 억		73497	N	N	0	N	00	Y
104	20240513	101142	59	100.00	KOSDAQ		금속	N	N	N	N		N	9140	230	2	2.58	2150398090	236158	7.30	8970	9150	8970	11580	6240	8910	9110.75	0.43	0	-5400	9963	9436	8993	8466	8023	9700	8730	85	2670	500	5520	10	1	17002500	1554	26.49	2.83	12	1.39	345.00	3230.00	20650	20231127	-55.74	5410	20240419	68.95	10840	-15.68	20240509	5410	68.95	20240419	20650	-55.74	20231127	5410	68.95	20240419	1.72	N	452280	500	85 억		73497	N	N	0	N	00	Y
105	20240513	091145	59	100.00	KOSDAQ		금속	N	N	N	N		N	8970	60	2	0.67	470626500	52506	1.62	8970	8970	8970	11580	6240	8910	8970.00	0.43	0	-5400	9963	9436	8993	8466	8023	9700	8730	85	2670	500	5520	10	1	17002500	1525	26.00	2.78	12	0.31	345.00	3230.00	20650	20231127	-56.56	5410	20240419	65.80	10840	-17.25	20240509	5410	65.80	20240419	20650	-56.56	20231127	5410	65.80	20240419	1.72	N	452280	500	85 억		73497	N	N	0	N	00	Y
106	20240510	161110	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	10	2	0.11	28509360860	3156050	29.14	8840	9520	8550	11570	6230	8900	9033.69	0.85	0	-64687	11600	10250	9490	8140	7380	9870	7760	85	2670	500	5510	10	1	17002500	1515	25.83	2.76	12	18.56	345.00	3230.00	20650	20231127	-56.85	5410	20240419	64.70	10840	-17.80	20240509	5410	64.70	20240419	20650	-56.85	20231127	5410	64.70	20240419	1.56	N	452280	500	85 억		143984	N	Y	0	N	00	N
107	20240510	151119	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	0	3	0.00	27384606990	3029886	27.97	8840	9520	8550	11570	6230	8900	9038.20	0.85	0	-59851	11600	10250	9490	8140	7380	9870	7760	85	2670	500	5510	10	1	17002500	1513	25.80	2.76	12	17.82	345.00	3230.00	20650	20231127	-56.90	5410	20240419	64.51	10840	-17.90	20240509	5410	64.51	20240419	20650	-56.90	20231127	5410	64.51	20240419	1.56	N	452280	500	85 억		143984	N	N	0	N	00	N
108	20240510	141123	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	10	2	0.11	25455537320	2813216	25.97	8840	9520	8550	11570	6230	8900	9048.59	0.85	0	-63354	11600	10250	9490	8140	7380	9870	7760	85	2670	500	5510	10	1	17002500	1515	25.83	2.76	12	16.55	345.00	3230.00	20650	20231127	-56.85	5410	20240419	64.70	10840	-17.80	20240509	5410	64.70	20240419	20650	-56.85	20231127	5410	64.70	20240419	1.56	N	452280	500	85 억		143984	N	N	0	N	00	N
109	20240510	131111	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	-150	5	-1.69	23243336700	2564999	23.68	8840	9520	8550	11570	6230	8900	9061.78	0.85	0	-63376	11600	10250	9490	8140	7380	9870	7760	85	2670	500	5510	10	1	17002500	1488	25.36	2.71	12	15.09	345.00	3230.00	20650	20231127	-57.63	5410	20240419	61.74	10840	-19.28	20240509	5410	61.74	20240419	20650	-57.63	20231127	5410	61.74	20240419	1.56	N	452280	500	85 억		143984	N	N	0	N	00	N
110	20240510	121107	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-290	5	-3.26	22586980730	2489447	22.98	8840	9520	8550	11570	6230	8900	9073.14	0.85	0	-70233	11600	10250	9490	8140	7380	9870	7760	85	2670	500	5510	10	1	17002500	1464	24.96	2.67	12	14.64	345.00	3230.00	20650	20231127	-58.31	5410	20240419	59.15	10840	-20.57	20240509	5410	59.15	20240419	20650	-58.31	20231127	5410	59.15	20240419	1.56	N	452280	500	85 억		143984	N	N	0	N	00	N
111	20240510	111113	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-280	5	-3.15	21527657900	2367351	21.86	8840	9520	8550	11570	6230	8900	9093.62	0.85	0	-48552	11600	10250	9490	8140	7380	9870	7760	85	2670	500	5510	10	1	17002500	1466	24.99	2.67	12	13.92	345.00	3230.00	20650	20231127	-58.26	5410	20240419	59.33	10840	-20.48	20240509	5410	59.33	20240419	20650	-58.26	20231127	5410	59.33	20240419	1.56	N	452280	500	85 억		143984	N	N	0	N	00	N
112	20240510	101111	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	120	2	1.35	17132222860	1863765	17.21	8840	9520	8770	11570	6230	8900	9192.38	0.85	0	-87225	11600	10250	9490	8140	7380	9870	7760	85	2670	500	5510	10	1	17002500	1534	26.14	2.79	12	10.96	345.00	3230.00	20650	20231127	-56.32	5410	20240419	66.73	10840	-16.79	20240509	5410	66.73	20240419	20650	-56.32	20231127	5410	66.73	20240419	1.56	N	452280	500	85 억		143984	N	N	0	N	00	N
113	20240510	091115	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-50	5	-0.56	1375425710	155245	1.43	8840	8940	8810	11570	6230	8900	8859.52	0.85	0	1602	11600	10250	9490	8140	7380	9870	7760	85	2670	500	5510	10	1	17002500	1505	25.65	2.74	12	0.91	345.00	3230.00	20650	20231127	-57.14	5410	20240419	63.59	10840	-18.36	20240509	5410	63.59	20240419	20650	-57.14	20231127	5410	63.59	20240419	1.56	N	452280	500	85 억		143984	N	N	0	N	00	N
114	20240509	161135	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	490	2	5.83	106823107480	10753445	262.48	9440	10840	8730	10930	5890	8410	9935.27	0.62	0	24335	8956	8682	8326	8052	7696	8820	8190	85	2520	500	5210	10	1	17002500	1513	25.80	2.76	12	63.25	345.00	3230.00	20650	20231127	-56.90	5410	20240419	64.51	10840	-17.90	20240509	5410	64.51	20240419	20650	-56.90	20231127	5410	64.51	20240419	0.34	N	452280	500	85 억		105284	N	N	0	N	00	N
115	20240509	151130	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	410	2	4.88	105531942130	10607561	258.92	9440	10840	8730	10930	5890	8410	9948.75	0.62	0	18406	8956	8682	8326	8052	7696	8820	8190	85	2520	500	5210	10	1	17002500	1500	25.57	2.73	12	62.39	345.00	3230.00	20650	20231127	-57.29	5410	20240419	63.03	10840	-18.63	20240509	5410	63.03	20240419	20650	-57.29	20231127	5410	63.03	20240419	0.34	N	452280	500	85 억		105284	N	N	0	N	00	N
116	20240509	141002	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	590	2	7.02	100972245370	10094046	246.39	9440	10840	8900	10930	5890	8410	10003.15	0.62	0	-39258	8956	8682	8326	8052	7696	8820	8190	85	2520	500	5210	10	1	17002500	1530	26.09	2.79	12	59.37	345.00	3230.00	20650	20231127	-56.42	5410	20240419	66.36	10840	-16.97	20240509	5410	66.36	20240419	20650	-56.42	20231127	5410	66.36	20240419	0.34	N	452280	500	85 억		105284	N	N	0	N	00	N
117	20240509	131114	57	100.00	KOSDAQ		금속	N	N	N	N		N	9880	1470	2	17.48	89974577140	8914429	217.59	9440	10840	9260	10930	5890	8410	10093.14	0.62	0	-75511	8956	8682	8326	8052	7696	8820	8190	85	2520	500	5210	10	1	17002500	1680	28.64	3.06	12	52.43	345.00	3230.00	20650	20231127	-52.15	5410	20240419	82.62	10840	-8.86	20240509	5410	82.62	20240419	20650	-52.15	20231127	5410	82.62	20240419	0.34	N	452280	500	85 억		105284	N	N	0	N	00	N
118	20240509	121109	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	1630	2	19.38	86007300210	8516691	207.88	9440	10840	9260	10930	5890	8410	10098.68	0.62	0	-66770	8956	8682	8326	8052	7696	8820	8190	85	2520	500	5210	10	1	17002500	1707	29.10	3.11	12	50.09	345.00	3230.00	20650	20231127	-51.38	5410	20240419	85.58	10840	-7.38	20240509	5410	85.58	20240419	20650	-51.38	20231127	5410	85.58	20240419	0.34	N	452280	500	85 억		105284	N	N	0	N	00	N
119	20240509	111054	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	1570	2	18.67	81317514030	8048460	196.45	9440	10840	9260	10930	5890	8410	10103.49	0.62	0	-64336	8956	8682	8326	8052	7696	8820	8190	85	2520	500	5210	10	1	17002500	1697	28.93	3.09	12	47.34	345.00	3230.00	20650	20231127	-51.67	5410	20240419	84.47	10840	-7.93	20240509	5410	84.47	20240419	20650	-51.67	20231127	5410	84.47	20240419	0.34	N	452280	500	85 억		105284	N	N	0	N	00	N
120	20240509	101057	57	100.00	KOSDAQ		금속	N	N	N	N		N	10110	1700	2	20.21	68970322030	6811187	166.25	9440	10840	9260	10930	5890	8410	10126.04	0.62	0	-53898	8956	8682	8326	8052	7696	8820	8190	85	2520	500	5210	10	1	17002500	1719	29.30	3.13	12	40.06	345.00	3230.00	20650	20231127	-51.04	5410	20240419	86.88	10840	-6.73	20240509	5410	86.88	20240419	20650	-51.04	20231127	5410	86.88	20240419	0.34	N	452280	500	85 억		105284	N	N	0	N	00	N
121	20240509	091059	57	100.00	KOSDAQ		금속	N	N	N	N		N	9810	1400	2	16.65	25613063850	2629079	64.17	9440	10100	9260	10930	5890	8410	9742.22	0.62	0	-7375	8956	8682	8326	8052	7696	8820	8190	85	2520	500	5210	10	1	17002500	1668	28.43	3.04	12	15.46	345.00	3230.00	20650	20231127	-52.49	5410	20240419	81.33	10180	-3.63	20240111	5410	81.33	20240419	20650	-52.49	20231127	5410	81.33	20240419	0.34	N	452280	500	85 억		105284	N	N	0	N	00	N
122	20240508	161047	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	360	2	4.47	29706229540	3575968	77.30	8180	8600	7970	10460	5640	8050	8307.26	1.27	0	-102915	9576	8812	7566	6802	5556	9195	7185	85	2410	500	4990	10	1	17002500	1430	24.38	2.60	12	21.03	345.00	3230.00	20650	20231127	-59.27	5410	20240419	55.45	10180	-17.39	20240111	5410	55.45	20240419	20650	-59.27	20231127	5410	55.45	20240419	0.37	N	452280	500	85 억		215561	N	Y	0	N	00	N
123	20240508	151051	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	290	2	3.60	28595552870	3443731	74.44	8180	8600	7970	10460	5640	8050	8303.77	1.27	0	-86919	9576	8812	7566	6802	5556	9195	7185	85	2410	500	4990	10	1	17002500	1418	24.17	2.58	12	20.25	345.00	3230.00	20650	20231127	-59.61	5410	20240419	54.16	10180	-18.07	20240111	5410	54.16	20240419	20650	-59.61	20231127	5410	54.16	20240419	0.37	N	452280	500	85 억		215561	N	N	0	N	00	N
124	20240508	141045	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	190	2	2.36	26325983010	3171783	68.56	8180	8600	7970	10460	5640	8050	8300.18	1.27	0	-101571	9576	8812	7566	6802	5556	9195	7185	85	2410	500	4990	10	1	17002500	1401	23.88	2.55	12	18.65	345.00	3230.00	20650	20231127	-60.10	5410	20240419	52.31	10180	-19.06	20240111	5410	52.31	20240419	20650	-60.10	20231127	5410	52.31	20240419	0.37	N	452280	500	85 억		215561	N	N	0	N	00	N
125	20240508	131043	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	300	2	3.73	25164400580	3031393	65.53	8180	8600	7970	10460	5640	8050	8301.40	1.27	0	-107267	9576	8812	7566	6802	5556	9195	7185	85	2410	500	4990	10	1	17002500	1420	24.20	2.59	12	17.83	345.00	3230.00	20650	20231127	-59.56	5410	20240419	54.34	10180	-17.98	20240111	5410	54.34	20240419	20650	-59.56	20231127	5410	54.34	20240419	0.37	N	452280	500	85 억		215561	N	N	0	N	00	N
126	20240508	121042	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	210	2	2.61	22093253320	2661990	57.54	8180	8600	7970	10460	5640	8050	8299.68	1.27	0	-96408	9576	8812	7566	6802	5556	9195	7185	85	2410	500	4990	10	1	17002500	1404	23.94	2.56	12	15.66	345.00	3230.00	20650	20231127	-60.00	5410	20240419	52.68	10180	-18.86	20240111	5410	52.68	20240419	20650	-60.00	20231127	5410	52.68	20240419	0.37	N	452280	500	85 억		215561	N	N	0	N	00	N
127	20240508	111122	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-20	5	-0.25	20017209590	2409578	52.09	8180	8600	7970	10460	5640	8050	8307.52	1.27	0	-92335	9576	8812	7566	6802	5556	9195	7185	85	2410	500	4990	10	1	17002500	1365	23.28	2.49	12	14.17	345.00	3230.00	20650	20231127	-61.11	5410	20240419	48.43	10180	-21.12	20240111	5410	48.43	20240419	20650	-61.11	20231127	5410	48.43	20240419	0.37	N	452280	500	85 억		215561	N	N	0	N	00	N
128	20240508	101054	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	290	2	3.60	17228501520	2067934	44.70	8180	8600	7970	10460	5640	8050	8331.48	1.27	0	-116042	9576	8812	7566	6802	5556	9195	7185	85	2410	500	4990	10	1	17002500	1418	24.17	2.58	12	12.16	345.00	3230.00	20650	20231127	-59.61	5410	20240419	54.16	10180	-18.07	20240111	5410	54.16	20240419	20650	-59.61	20231127	5410	54.16	20240419	0.37	N	452280	500	85 억		215561	N	N	0	N	00	N
129	20240508	091059	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	410	2	5.09	5419582450	654234	14.14	8180	8510	7970	10460	5640	8050	8284.43	1.27	0	-39257	9576	8812	7566	6802	5556	9195	7185	85	2410	500	4990	10	1	17002500	1438	24.52	2.62	12	3.85	345.00	3230.00	20650	20231127	-59.03	5410	20240419	56.38	10180	-16.90	20240111	5410	56.38	20240419	20650	-59.03	20231127	5410	56.38	20240419	0.37	N	452280	500	85 억		215561	N	N	0	N	00	N
130	20240503	161118	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-80	5	-1.22	539772590	82118	66.50	6550	6800	6460	8500	4580	6540	6573.14	0.92	0	1157	7020	6780	6630	6390	6240	6705	6315	85	1960	500	4050	10	1	17002500	1098	18.72	2.00	12	0.48	345.00	3230.00	20650	20231127	-68.72	5410	20240419	19.41	10180	-36.54	20240111	5410	19.41	20240419	20650	-68.72	20231127	5410	19.41	20240419	0.42	N	452280	500	85 억		157135	N	N	0	N	00	N
131	20240503	151118	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-40	5	-0.61	491642040	74690	60.48	6550	6800	6480	8500	4580	6540	6582.43	0.92	0	-562	7020	6780	6630	6390	6240	6705	6315	85	1960	500	4050	10	1	17002500	1105	18.84	2.01	12	0.44	345.00	3230.00	20650	20231127	-68.52	5410	20240419	20.15	10180	-36.15	20240111	5410	20.15	20240419	20650	-68.52	20231127	5410	20.15	20240419	0.42	N	452280	500	85 억		157135	N	N	0	N	00	N
132	20240503	141121	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	-20	5	-0.31	463083710	70303	56.93	6550	6800	6480	8500	4580	6540	6586.97	0.92	0	1331	7020	6780	6630	6390	6240	6705	6315	85	1960	500	4050	10	1	17002500	1109	18.90	2.02	12	0.41	345.00	3230.00	20650	20231127	-68.43	5410	20240419	20.52	10180	-35.95	20240111	5410	20.52	20240419	20650	-68.43	20231127	5410	20.52	20240419	0.42	N	452280	500	85 억		157135	N	N	0	N	00	N
133	20240503	131119	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	10	2	0.15	429486540	65158	52.76	6550	6800	6480	8500	4580	6540	6591.46	0.92	0	3672	7020	6780	6630	6390	6240	6705	6315	85	1960	500	4050	10	1	17002500	1114	18.99	2.03	12	0.38	345.00	3230.00	20650	20231127	-68.28	5410	20240419	21.07	10180	-35.66	20240111	5410	21.07	20240419	20650	-68.28	20231127	5410	21.07	20240419	0.42	N	452280	500	85 억		157135	N	N	0	N	00	N
134	20240503	121116	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	-30	5	-0.46	418077960	63413	51.35	6550	6800	6480	8500	4580	6540	6592.94	0.92	0	3900	7020	6780	6630	6390	6240	6705	6315	85	1960	500	4050	10	1	17002500	1107	18.87	2.02	12	0.37	345.00	3230.00	20650	20231127	-68.47	5410	20240419	20.33	10180	-36.05	20240111	5410	20.33	20240419	20650	-68.47	20231127	5410	20.33	20240419	0.42	N	452280	500	85 억		157135	N	N	0	N	00	N
135	20240503	111116	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	-20	5	-0.31	374916430	56788	45.99	6550	6800	6490	8500	4580	6540	6602.04	0.92	0	4432	7020	6780	6630	6390	6240	6705	6315	85	1960	500	4050	10	1	17002500	1109	18.90	2.02	12	0.33	345.00	3230.00	20650	20231127	-68.43	5410	20240419	20.52	10180	-35.95	20240111	5410	20.52	20240419	20650	-68.43	20231127	5410	20.52	20240419	0.42	N	452280	500	85 억		157135	N	N	0	N	00	N
136	20240503	101111	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	80	2	1.22	232002000	34887	28.25	6550	6800	6520	8500	4580	6540	6650.10	0.92	0	7870	7020	6780	6630	6390	6240	6705	6315	85	1960	500	4050	10	1	17002500	1126	19.19	2.05	12	0.21	345.00	3230.00	20650	20231127	-67.94	5410	20240419	22.37	10180	-34.97	20240111	5410	22.37	20240419	20650	-67.94	20231127	5410	22.37	20240419	0.42	N	452280	500	85 억		157135	N	N	0	N	00	N
137	20240503	091108	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	20	2	0.31	27471700	4199	3.40	6550	6640	6520	8500	4580	6540	6542.44	0.92	0	-1603	7020	6780	6630	6390	6240	6705	6315	85	1960	500	4050	10	1	17002500	1115	19.01	2.03	12	0.02	345.00	3230.00	20650	20231127	-68.23	5410	20240419	21.26	10180	-35.56	20240111	5410	21.26	20240419	20650	-68.23	20231127	5410	21.26	20240419	0.42	N	452280	500	85 억		157135	N	N	0	N	00	N
138	20240502	161100	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-280	5	-4.11	817543150	122864	44.15	6830	6870	6480	8860	4780	6820	6654.32	1.06	0	-21438	7180	7000	6770	6590	6360	7090	6680	85	2040	500	4220	10	1	17002500	1112	18.96	2.02	12	0.72	345.00	3230.00	20650	20231127	-68.33	5410	20240419	20.89	10180	-35.76	20240111	5410	20.89	20240419	20650	-68.33	20231127	5410	20.89	20240419	0.29	N	452280	500	85 억		180166	N	N	0	N	00	N
139	20240502	151105	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	-250	5	-3.67	784568630	117821	42.34	6830	6870	6480	8860	4780	6820	6658.95	1.06	0	-20377	7180	7000	6770	6590	6360	7090	6680	85	2040	500	4220	10	1	17002500	1117	19.04	2.03	12	0.69	345.00	3230.00	20650	20231127	-68.18	5410	20240419	21.44	10180	-35.46	20240111	5410	21.44	20240419	20650	-68.18	20231127	5410	21.44	20240419	0.29	N	452280	500	85 억		180166	N	N	0	N	00	N
140	20240502	141103	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-240	5	-3.52	657445930	98419	35.37	6830	6870	6480	8860	4780	6820	6680.03	1.06	0	-20617	7180	7000	6770	6590	6360	7090	6680	85	2040	500	4220	10	1	17002500	1119	19.07	2.04	12	0.58	345.00	3230.00	20650	20231127	-68.14	5410	20240419	21.63	10180	-35.36	20240111	5410	21.63	20240419	20650	-68.14	20231127	5410	21.63	20240419	0.29	N	452280	500	85 억		180166	N	N	0	N	00	N
141	20240502	131056	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-220	5	-3.23	622793370	93140	33.47	6830	6870	6480	8860	4780	6820	6686.60	1.06	0	-17892	7180	7000	6770	6590	6360	7090	6680	85	2040	500	4220	10	1	17002500	1122	19.13	2.04	12	0.55	345.00	3230.00	20650	20231127	-68.04	5410	20240419	22.00	10180	-35.17	20240111	5410	22.00	20240419	20650	-68.04	20231127	5410	22.00	20240419	0.29	N	452280	500	85 억		180166	N	N	0	N	00	N
142	20240502	121056	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	-190	5	-2.79	546999910	81633	29.34	6830	6870	6480	8860	4780	6820	6700.68	1.06	0	-17351	7180	7000	6770	6590	6360	7090	6680	85	2040	500	4220	10	1	17002500	1127	19.22	2.05	12	0.48	345.00	3230.00	20650	20231127	-67.89	5410	20240419	22.55	10180	-34.87	20240111	5410	22.55	20240419	20650	-67.89	20231127	5410	22.55	20240419	0.29	N	452280	500	85 억		180166	N	N	0	N	00	N
143	20240502	111054	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-230	5	-3.37	489684080	73028	26.24	6830	6870	6480	8860	4780	6820	6705.38	1.06	0	-15198	7180	7000	6770	6590	6360	7090	6680	85	2040	500	4220	10	1	17002500	1120	19.10	2.04	12	0.43	345.00	3230.00	20650	20231127	-68.09	5410	20240419	21.81	10180	-35.27	20240111	5410	21.81	20240419	20650	-68.09	20231127	5410	21.81	20240419	0.29	N	452280	500	85 억		180166	N	N	0	N	00	N
144	20240502	101053	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-110	5	-1.61	337122610	50085	18.00	6830	6870	6480	8860	4780	6820	6730.96	1.06	0	-1617	7180	7000	6770	6590	6360	7090	6680	85	2040	500	4220	10	1	17002500	1141	19.45	2.08	12	0.29	345.00	3230.00	20650	20231127	-67.51	5410	20240419	24.03	10180	-34.09	20240111	5410	24.03	20240419	20650	-67.51	20231127	5410	24.03	20240419	0.29	N	452280	500	85 억		180166	N	N	0	N	00	N
145	20240502	091051	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-50	5	-0.73	224584510	33369	11.99	6830	6870	6480	8860	4780	6820	6730.26	1.06	0	-337	7180	7000	6770	6590	6360	7090	6680	85	2040	500	4220	10	1	17002500	1151	19.62	2.10	12	0.20	345.00	3230.00	20650	20231127	-67.22	5410	20240419	25.14	10180	-33.50	20240111	5410	25.14	20240419	20650	-67.22	20231127	5410	25.14	20240419	0.29	N	452280	500	85 억		180166	N	N	0	N	00	N