KissMeData/147830/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	160911	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-80	5	-1.44	2753181950	500028	62.00	5550	5640	5400	7210	3890	5550	5506.13	3.64	0	30077	5956	5752	5596	5392	5236	5675	5315	100	1660	500	3550	10	1	20000000	1094	15.03	1.38	12	2.50	364.00	3951.00	9150	20240508	-40.22	3120	20231026	75.32	9150	-40.22	20240508	3350	63.28	20240125	9150	-40.22	20240508	3120	75.32	20231026	3.04	N	147830	500	100 억		728879	N	N	0	N	00	N
3	20240531	150910	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-80	5	-1.44	2456055650	445769	55.27	5550	5640	5400	7210	3890	5550	5509.68	3.64	0	22891	5956	5752	5596	5392	5236	5675	5315	100	1660	500	3550	10	1	20000000	1094	15.03	1.38	12	2.23	364.00	3951.00	9150	20240508	-40.22	3120	20231026	75.32	9150	-40.22	20240508	3350	63.28	20240125	9150	-40.22	20240508	3120	75.32	20231026	3.04	N	147830	500	100 억		728879	N	N	0	N	00	N
4	20240531	140909	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	30	2	0.54	2103422290	381750	47.33	5550	5640	5400	7210	3890	5550	5509.92	3.64	0	9057	5956	5752	5596	5392	5236	5675	5315	100	1660	500	3550	10	1	20000000	1116	15.33	1.41	12	1.91	364.00	3951.00	9150	20240508	-39.02	3120	20231026	78.85	9150	-39.02	20240508	3350	66.57	20240125	9150	-39.02	20240508	3120	78.85	20231026	3.04	N	147830	500	100 억		728879	N	N	0	N	00	N
5	20240531	130914	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	60	2	1.08	1820582350	331232	41.07	5550	5610	5400	7210	3890	5550	5496.36	3.64	0	18241	5956	5752	5596	5392	5236	5675	5315	100	1660	500	3550	10	1	20000000	1122	15.41	1.42	12	1.66	364.00	3951.00	9150	20240508	-38.69	3120	20231026	79.81	9150	-38.69	20240508	3350	67.46	20240125	9150	-38.69	20240508	3120	79.81	20231026	3.04	N	147830	500	100 억		728879	N	N	0	N	00	N
6	20240531	120919	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-10	5	-0.18	1613253960	293893	36.44	5550	5590	5400	7210	3890	5550	5489.20	3.64	0	18809	5956	5752	5596	5392	5236	5675	5315	100	1660	500	3550	10	1	20000000	1108	15.22	1.40	12	1.47	364.00	3951.00	9150	20240508	-39.45	3120	20231026	77.56	9150	-39.45	20240508	3350	65.37	20240125	9150	-39.45	20240508	3120	77.56	20231026	3.04	N	147830	500	100 억		728879	N	N	0	N	00	N
7	20240531	110913	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	-70	5	-1.26	1250305760	228123	28.28	5550	5590	5400	7210	3890	5550	5480.76	3.64	0	24456	5956	5752	5596	5392	5236	5675	5315	100	1660	500	3550	10	1	20000000	1096	15.05	1.39	12	1.14	364.00	3951.00	9150	20240508	-40.11	3120	20231026	75.64	9150	-40.11	20240508	3350	63.58	20240125	9150	-40.11	20240508	3120	75.64	20231026	3.04	N	147830	500	100 억		728879	N	N	0	N	00	N
8	20240531	100912	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	-110	5	-1.98	867309250	157885	19.58	5550	5590	5410	7210	3890	5550	5493.21	3.64	0	16576	5956	5752	5596	5392	5236	5675	5315	100	1660	500	3550	10	1	20000000	1088	14.95	1.38	12	0.79	364.00	3951.00	9150	20240508	-40.55	3120	20231026	74.36	9150	-40.55	20240508	3350	62.39	20240125	9150	-40.55	20240508	3120	74.36	20231026	3.04	N	147830	500	100 억		728879	N	N	0	N	00	N
9	20240531	090913	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	30	2	0.54	239953040	43288	5.37	5550	5590	5500	7210	3890	5550	5543.14	3.64	0	7197	5956	5752	5596	5392	5236	5675	5315	100	1660	500	3550	10	1	20000000	1116	15.33	1.41	12	0.22	364.00	3951.00	9150	20240508	-39.02	3120	20231026	78.85	9150	-39.02	20240508	3350	66.57	20240125	9150	-39.02	20240508	3120	78.85	20231026	3.04	N	147830	500	100 억		728879	N	N	0	N	00	N
10	20240530	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	-250	5	-4.31	4448070900	800653	78.58	5760	5800	5440	7540	4060	5800	5555.56	3.22	0	84817	6446	6122	5916	5592	5386	6020	5490	100	1740	500	3710	10	1	20000000	1110	15.25	1.40	12	4.00	364.00	3951.00	9150	20240508	-39.34	3120	20231026	77.88	9150	-39.34	20240508	3350	65.67	20240125	9150	-39.34	20240508	3120	77.88	20231026	2.63	N	147830	500	100 억		644506	N	N	0	N	00	N
11	20240530	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-300	5	-5.17	4198855630	755545	74.16	5760	5800	5440	7540	4060	5800	5557.39	3.22	0	90219	6446	6122	5916	5592	5386	6020	5490	100	1740	500	3710	10	1	20000000	1100	15.11	1.39	12	3.78	364.00	3951.00	9150	20240508	-39.89	3120	20231026	76.28	9150	-39.89	20240508	3350	64.18	20240125	9150	-39.89	20240508	3120	76.28	20231026	2.63	N	147830	500	100 억		644506	N	N	0	N	00	N
12	20240530	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-290	5	-5.00	3918880400	704685	69.16	5760	5800	5440	7540	4060	5800	5561.18	3.22	0	93252	6446	6122	5916	5592	5386	6020	5490	100	1740	500	3710	10	1	20000000	1102	15.14	1.39	12	3.52	364.00	3951.00	9150	20240508	-39.78	3120	20231026	76.60	9150	-39.78	20240508	3350	64.48	20240125	9150	-39.78	20240508	3120	76.60	20231026	2.63	N	147830	500	100 억		644506	N	N	0	N	00	N
13	20240530	130909	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-300	5	-5.17	3293640450	590420	57.95	5760	5800	5480	7540	4060	5800	5578.47	3.22	0	70798	6446	6122	5916	5592	5386	6020	5490	100	1740	500	3710	10	1	20000000	1100	15.11	1.39	12	2.95	364.00	3951.00	9150	20240508	-39.89	3120	20231026	76.28	9150	-39.89	20240508	3350	64.18	20240125	9150	-39.89	20240508	3120	76.28	20231026	2.63	N	147830	500	100 억		644506	N	N	0	N	00	N
14	20240530	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	-240	5	-4.14	2621098800	468386	45.97	5760	5800	5510	7540	4060	5800	5596.02	3.22	0	61629	6446	6122	5916	5592	5386	6020	5490	100	1740	500	3710	10	1	20000000	1112	15.27	1.41	12	2.34	364.00	3951.00	9150	20240508	-39.23	3120	20231026	78.21	9150	-39.23	20240508	3350	65.97	20240125	9150	-39.23	20240508	3120	78.21	20231026	2.63	N	147830	500	100 억		644506	N	N	0	N	00	N
15	20240530	110908	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-220	5	-3.79	2335389130	416898	40.92	5760	5800	5510	7540	4060	5800	5601.82	3.22	0	57538	6446	6122	5916	5592	5386	6020	5490	100	1740	500	3710	10	1	20000000	1116	15.33	1.41	12	2.08	364.00	3951.00	9150	20240508	-39.02	3120	20231026	78.85	9150	-39.02	20240508	3350	66.57	20240125	9150	-39.02	20240508	3120	78.85	20231026	2.63	N	147830	500	100 억		644506	N	N	0	N	00	N
16	20240530	100908	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-230	5	-3.97	1678782250	298524	29.30	5760	5800	5510	7540	4060	5800	5623.61	3.22	0	24170	6446	6122	5916	5592	5386	6020	5490	100	1740	500	3710	10	1	20000000	1114	15.30	1.41	12	1.49	364.00	3951.00	9150	20240508	-39.13	3120	20231026	78.53	9150	-39.13	20240508	3350	66.27	20240125	9150	-39.13	20240508	3120	78.53	20231026	2.63	N	147830	500	100 억		644506	N	N	0	N	00	N
17	20240530	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	-50	5	-0.86	179191890	31103	3.05	5760	5800	5710	7540	4060	5800	5761.24	3.22	0	5930	6446	6122	5916	5592	5386	6020	5490	100	1740	500	3710	10	1	20000000	1150	15.80	1.46	12	0.16	364.00	3951.00	9150	20240508	-37.16	3120	20231026	84.29	9150	-37.16	20240508	3350	71.64	20240125	9150	-37.16	20240508	3120	84.29	20231026	2.63	N	147830	500	100 억		644506	N	N	0	N	00	N
18	20240529	160901	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	-330	5	-5.38	5856178280	999221	92.61	6200	6240	5710	7960	4300	6130	5861.15	3.03	0	37149	6470	6300	6140	5970	5810	6220	5890	100	1830	500	3920	10	1	20000000	1160	15.93	1.47	12	5.00	364.00	3951.00	9150	20240508	-36.61	3120	20231026	85.90	9150	-36.61	20240508	3350	73.13	20240125	9150	-36.61	20240508	3120	85.90	20231026	2.37	N	147830	500	100 억		606101	N	N	0	N	00	N
19	20240529	150900	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	-380	5	-6.20	5557054320	947505	87.82	6200	6240	5710	7960	4300	6130	5864.93	3.03	0	20744	6470	6300	6140	5970	5810	6220	5890	100	1830	500	3920	10	1	20000000	1150	15.80	1.46	12	4.74	364.00	3951.00	9150	20240508	-37.16	3120	20231026	84.29	9150	-37.16	20240508	3350	71.64	20240125	9150	-37.16	20240508	3120	84.29	20231026	2.37	N	147830	500	100 억		606101	N	N	0	N	00	N
20	20240529	140901	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-350	5	-5.71	5145896620	876153	81.21	6200	6240	5710	7960	4300	6130	5873.29	3.03	0	7176	6470	6300	6140	5970	5810	6220	5890	100	1830	500	3920	10	1	20000000	1156	15.88	1.46	12	4.38	364.00	3951.00	9150	20240508	-36.83	3120	20231026	85.26	9150	-36.83	20240508	3350	72.54	20240125	9150	-36.83	20240508	3120	85.26	20231026	2.37	N	147830	500	100 억		606101	N	N	0	N	00	N
21	20240529	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-360	5	-5.87	4980028120	847481	78.55	6200	6240	5710	7960	4300	6130	5876.27	3.03	0	3002	6470	6300	6140	5970	5810	6220	5890	100	1830	500	3920	10	1	20000000	1154	15.85	1.46	12	4.24	364.00	3951.00	9150	20240508	-36.94	3120	20231026	84.94	9150	-36.94	20240508	3350	72.24	20240125	9150	-36.94	20240508	3120	84.94	20231026	2.37	N	147830	500	100 억		606101	N	N	0	N	00	N
22	20240529	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-400	5	-6.53	4636306290	787690	73.01	6200	6240	5710	7960	4300	6130	5885.95	3.03	0	-23809	6470	6300	6140	5970	5810	6220	5890	100	1830	500	3920	10	1	20000000	1146	15.74	1.45	12	3.94	364.00	3951.00	9150	20240508	-37.38	3120	20231026	83.65	9150	-37.38	20240508	3350	71.04	20240125	9150	-37.38	20240508	3120	83.65	20231026	2.37	N	147830	500	100 억		606101	N	N	0	N	00	N
23	20240529	110903	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-360	5	-5.87	4187527210	709682	65.78	6200	6240	5710	7960	4300	6130	5900.57	3.03	0	-14240	6470	6300	6140	5970	5810	6220	5890	100	1830	500	3920	10	1	20000000	1154	15.85	1.46	12	3.55	364.00	3951.00	9150	20240508	-36.94	3120	20231026	84.94	9150	-36.94	20240508	3350	72.24	20240125	9150	-36.94	20240508	3120	84.94	20231026	2.37	N	147830	500	100 억		606101	N	N	0	N	00	N
24	20240529	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-350	5	-5.71	3262090560	550177	50.99	6200	6240	5710	7960	4300	6130	5929.17	3.03	0	-23115	6470	6300	6140	5970	5810	6220	5890	100	1830	500	3920	10	1	20000000	1156	15.88	1.46	12	2.75	364.00	3951.00	9150	20240508	-36.83	3120	20231026	85.26	9150	-36.83	20240508	3350	72.54	20240125	9150	-36.83	20240508	3120	85.26	20231026	2.37	N	147830	500	100 억		606101	N	N	0	N	00	N
25	20240529	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	80	2	1.31	386303300	62281	5.77	6200	6240	6160	7960	4300	6130	6202.59	3.03	0	3820	6470	6300	6140	5970	5810	6220	5890	100	1830	500	3920	10	1	20000000	1242	17.06	1.57	12	0.31	364.00	3951.00	9150	20240508	-32.13	3120	20231026	99.04	9150	-32.13	20240508	3350	85.37	20240125	9150	-32.13	20240508	3120	99.04	20231026	2.37	N	147830	500	100 억		606101	N	N	0	N	00	N
26	20240528	160855	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	-70	5	-1.13	6393536110	1042959	152.46	6200	6310	5980	8060	4340	6200	6130.18	2.82	0	57360	6720	6460	6270	6010	5820	6365	5915	100	1860	500	3960	10	1	20000000	1226	16.84	1.55	12	5.21	364.00	3951.00	9150	20240508	-33.01	3120	20231026	96.47	9150	-33.01	20240508	3350	82.99	20240125	9150	-33.01	20240508	3120	96.47	20231026	2.12	N	147830	500	100 억		564245	N	N	0	N	00	N
27	20240528	150858	57	100.00	KOSDAQ		금속	N	N	N	N		N	6080	-120	5	-1.94	6065639010	989284	144.61	6200	6310	5980	8060	4340	6200	6131.33	2.82	0	44230	6720	6460	6270	6010	5820	6365	5915	100	1860	500	3960	10	1	20000000	1216	16.70	1.54	12	4.95	364.00	3951.00	9150	20240508	-33.55	3120	20231026	94.87	9150	-33.55	20240508	3350	81.49	20240125	9150	-33.55	20240508	3120	94.87	20231026	2.12	N	147830	500	100 억		564245	N	N	0	N	00	N
28	20240528	140859	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	-170	5	-2.74	5558684310	905531	132.37	6200	6310	5980	8060	4340	6200	6138.58	2.82	0	34936	6720	6460	6270	6010	5820	6365	5915	100	1860	500	3960	10	1	20000000	1206	16.57	1.53	12	4.53	364.00	3951.00	9150	20240508	-34.10	3120	20231026	93.27	9150	-34.10	20240508	3350	80.00	20240125	9150	-34.10	20240508	3120	93.27	20231026	2.12	N	147830	500	100 억		564245	N	N	0	N	00	N
29	20240528	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-140	5	-2.26	4735079100	768841	112.39	6200	6310	6000	8060	4340	6200	6158.72	2.82	0	1731	6720	6460	6270	6010	5820	6365	5915	100	1860	500	3960	10	1	20000000	1212	16.65	1.53	12	3.84	364.00	3951.00	9150	20240508	-33.77	3120	20231026	94.23	9150	-33.77	20240508	3350	80.90	20240125	9150	-33.77	20240508	3120	94.23	20231026	2.12	N	147830	500	100 억		564245	N	N	0	N	00	N
30	20240528	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	-60	5	-0.97	3919156350	634466	92.75	6200	6310	6040	8060	4340	6200	6177.09	2.82	0	17768	6720	6460	6270	6010	5820	6365	5915	100	1860	500	3960	10	1	20000000	1228	16.87	1.55	12	3.17	364.00	3951.00	9150	20240508	-32.90	3120	20231026	96.79	9150	-32.90	20240508	3350	83.28	20240125	9150	-32.90	20240508	3120	96.79	20231026	2.12	N	147830	500	100 억		564245	N	N	0	N	00	N
31	20240528	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	-80	5	-1.29	2652369660	430451	62.92	6200	6280	6040	8060	4340	6200	6161.83	2.82	0	34463	6720	6460	6270	6010	5820	6365	5915	100	1860	500	3960	10	1	20000000	1224	16.81	1.55	12	2.15	364.00	3951.00	9150	20240508	-33.11	3120	20231026	96.15	9150	-33.11	20240508	3350	82.69	20240125	9150	-33.11	20240508	3120	96.15	20231026	2.12	N	147830	500	100 억		564245	N	N	0	N	00	N
32	20240528	100857	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-20	5	-0.32	1842868880	298186	43.59	6200	6280	6040	8060	4340	6200	6180.26	2.82	0	3656	6720	6460	6270	6010	5820	6365	5915	100	1860	500	3960	10	1	20000000	1236	16.98	1.56	12	1.49	364.00	3951.00	9150	20240508	-32.46	3120	20231026	98.08	9150	-32.46	20240508	3350	84.48	20240125	9150	-32.46	20240508	3120	98.08	20231026	2.12	N	147830	500	100 억		564245	N	N	0	N	00	N
33	20240528	090858	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	50	2	0.81	283204410	45615	6.67	6200	6260	6130	8060	4340	6200	6208.61	2.82	0	-2760	6720	6460	6270	6010	5820	6365	5915	100	1860	500	3960	10	1	20000000	1250	17.17	1.58	12	0.23	364.00	3951.00	9150	20240508	-31.69	3120	20231026	100.32	9150	-31.69	20240508	3350	86.57	20240125	9150	-31.69	20240508	3120	100.32	20231026	2.12	N	147830	500	100 억		564245	N	N	0	N	00	N
34	20240527	160844	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-200	5	-3.12	4211070350	677452	56.65	6530	6530	6080	8320	4480	6400	6215.99	2.76	0	12819	6753	6576	6373	6196	5993	6590	6210	100	1920	500	4090	10	1	20000000	1240	17.03	1.57	12	3.39	364.00	3951.00	9150	20240508	-32.24	3120	20231026	98.72	9150	-32.24	20240508	3350	85.07	20240125	9150	-32.24	20240508	3120	98.72	20231026	1.92	N	147830	500	100 억		552391	N	N	0	N	00	N
35	20240527	150857	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-220	5	-3.44	4029063430	648076	54.20	6530	6530	6080	8320	4480	6400	6216.84	2.76	0	17559	6753	6576	6373	6196	5993	6590	6210	100	1920	500	4090	10	1	20000000	1236	16.98	1.56	12	3.24	364.00	3951.00	9150	20240508	-32.46	3120	20231026	98.08	9150	-32.46	20240508	3350	84.48	20240125	9150	-32.46	20240508	3120	98.08	20231026	1.92	N	147830	500	100 억		552391	N	N	0	N	00	N
36	20240527	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-240	5	-3.75	3523018580	565434	47.28	6530	6530	6080	8320	4480	6400	6230.52	2.76	0	-11140	6753	6576	6373	6196	5993	6590	6210	100	1920	500	4090	10	1	20000000	1232	16.92	1.56	12	2.83	364.00	3951.00	9150	20240508	-32.68	3120	20231026	97.44	9150	-32.68	20240508	3350	83.88	20240125	9150	-32.68	20240508	3120	97.44	20231026	1.92	N	147830	500	100 억		552391	N	N	0	N	00	N
37	20240527	130854	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-220	5	-3.44	3200472560	512947	42.90	6530	6530	6080	8320	4480	6400	6239.25	2.76	0	-23629	6753	6576	6373	6196	5993	6590	6210	100	1920	500	4090	10	1	20000000	1236	16.98	1.56	12	2.56	364.00	3951.00	9150	20240508	-32.46	3120	20231026	98.08	9150	-32.46	20240508	3350	84.48	20240125	9150	-32.46	20240508	3120	98.08	20231026	1.92	N	147830	500	100 억		552391	N	N	0	N	00	N
38	20240527	120855	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-240	5	-3.75	2821930930	451324	37.74	6530	6530	6080	8320	4480	6400	6252.42	2.76	0	-44713	6753	6576	6373	6196	5993	6590	6210	100	1920	500	4090	10	1	20000000	1232	16.92	1.56	12	2.26	364.00	3951.00	9150	20240508	-32.68	3120	20231026	97.44	9150	-32.68	20240508	3350	83.88	20240125	9150	-32.68	20240508	3120	97.44	20231026	1.92	N	147830	500	100 억		552391	N	N	0	N	00	N
39	20240527	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-170	5	-2.66	2051197910	326090	27.27	6530	6530	6200	8320	4480	6400	6290.14	2.76	0	-30610	6753	6576	6373	6196	5993	6590	6210	100	1920	500	4090	10	1	20000000	1246	17.12	1.58	12	1.63	364.00	3951.00	9150	20240508	-31.91	3120	20231026	99.68	9150	-31.91	20240508	3350	85.97	20240125	9150	-31.91	20240508	3120	99.68	20231026	1.92	N	147830	500	100 억		552391	N	N	0	N	00	N
40	20240527	100853	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-140	5	-2.19	1374139910	217723	18.21	6530	6530	6230	8320	4480	6400	6311.24	2.76	0	-30011	6753	6576	6373	6196	5993	6590	6210	100	1920	500	4090	10	1	20000000	1252	17.20	1.58	12	1.09	364.00	3951.00	9150	20240508	-31.58	3120	20231026	100.64	9150	-31.58	20240508	3350	86.87	20240125	9150	-31.58	20240508	3120	100.64	20231026	1.92	N	147830	500	100 억		552391	N	N	0	N	00	N
41	20240527	090853	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-70	5	-1.09	510896110	80618	6.74	6530	6530	6230	8320	4480	6400	6336.91	2.76	0	-21313	6753	6576	6373	6196	5993	6590	6210	100	1920	500	4090	10	1	20000000	1266	17.39	1.60	12	0.40	364.00	3951.00	9150	20240508	-30.82	3120	20231026	102.88	9150	-30.82	20240508	3350	88.96	20240125	9150	-30.82	20240508	3120	102.88	20231026	1.92	N	147830	500	100 억		552391	N	N	0	N	00	N
42	20240524	160806	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-20	5	-0.31	7516276390	1179204	153.74	6400	6550	6170	8340	4500	6420	6373.95	3.08	0	-62482	6813	6616	6373	6176	5933	6495	6055	100	1920	500	4100	10	1	20000000	1280	17.58	1.62	12	5.90	364.00	3951.00	9150	20240508	-30.05	3120	20231026	105.13	9150	-30.05	20240508	3350	91.04	20240125	9150	-30.05	20240508	3120	105.13	20231026	1.32	N	147830	500	100 억		615176	N	N	0	N	00	N
43	20240524	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-80	5	-1.25	7142092130	1120152	146.04	6400	6550	6170	8340	4500	6420	6376.00	3.08	0	-74537	6813	6616	6373	6176	5933	6495	6055	100	1920	500	4100	10	1	20000000	1268	17.42	1.60	12	5.60	364.00	3951.00	9150	20240508	-30.71	3120	20231026	103.21	9150	-30.71	20240508	3350	89.25	20240125	9150	-30.71	20240508	3120	103.21	20231026	1.32	N	147830	500	100 억		615176	N	N	0	N	00	N
44	20240524	140812	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	90	2	1.40	6244213880	980352	127.81	6400	6550	6170	8340	4500	6420	6369.35	3.08	0	-63225	6813	6616	6373	6176	5933	6495	6055	100	1920	500	4100	10	1	20000000	1302	17.88	1.65	12	4.90	364.00	3951.00	9150	20240508	-28.85	3120	20231026	108.65	9150	-28.85	20240508	3350	94.33	20240125	9150	-28.85	20240508	3120	108.65	20231026	1.32	N	147830	500	100 억		615176	N	N	0	N	00	N
45	20240524	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	10	2	0.16	4517169500	713666	93.04	6400	6460	6170	8340	4500	6420	6329.51	3.08	0	-22632	6813	6616	6373	6176	5933	6495	6055	100	1920	500	4100	10	1	20000000	1286	17.66	1.63	12	3.57	364.00	3951.00	9150	20240508	-29.73	3120	20231026	106.09	9150	-29.73	20240508	3350	91.94	20240125	9150	-29.73	20240508	3120	106.09	20231026	1.32	N	147830	500	100 억		615176	N	N	0	N	00	N
46	20240524	120810	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-80	5	-1.25	3511380600	555176	72.38	6400	6460	6170	8340	4500	6420	6324.78	3.08	0	-8205	6813	6616	6373	6176	5933	6495	6055	100	1920	500	4100	10	1	20000000	1268	17.42	1.60	12	2.78	364.00	3951.00	9150	20240508	-30.71	3120	20231026	103.21	9150	-30.71	20240508	3350	89.25	20240125	9150	-30.71	20240508	3120	103.21	20231026	1.32	N	147830	500	100 억		615176	N	N	0	N	00	N
47	20240524	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-100	5	-1.56	2636232890	417618	54.45	6400	6460	6170	8340	4500	6420	6312.51	3.08	0	4039	6813	6616	6373	6176	5933	6495	6055	100	1920	500	4100	10	1	20000000	1264	17.36	1.60	12	2.09	364.00	3951.00	9150	20240508	-30.93	3120	20231026	102.56	9150	-30.93	20240508	3350	88.66	20240125	9150	-30.93	20240508	3120	102.56	20231026	1.32	N	147830	500	100 억		615176	N	N	0	N	00	N
48	20240524	100813	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-60	5	-0.93	1908212470	302939	39.50	6400	6450	6170	8340	4500	6420	6298.95	3.08	0	-1166	6813	6616	6373	6176	5933	6495	6055	100	1920	500	4100	10	1	20000000	1272	17.47	1.61	12	1.51	364.00	3951.00	9150	20240508	-30.49	3120	20231026	103.85	9150	-30.49	20240508	3350	89.85	20240125	9150	-30.49	20240508	3120	103.85	20231026	1.32	N	147830	500	100 억		615176	N	N	0	N	00	N
49	20240524	090808	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-90	5	-1.40	392964690	61738	8.05	6400	6440	6250	8340	4500	6420	6364.92	3.08	0	-8253	6813	6616	6373	6176	5933	6495	6055	100	1920	500	4100	10	1	20000000	1266	17.39	1.60	12	0.31	364.00	3951.00	9150	20240508	-30.82	3120	20231026	102.88	9150	-30.82	20240508	3350	88.96	20240125	9150	-30.82	20240508	3120	102.88	20231026	1.32	N	147830	500	100 억		615176	N	N	0	N	00	N
50	20240523	160806	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-50	5	-0.77	4774924510	751404	80.43	6520	6570	6130	8410	4530	6470	6354.27	2.90	0	31466	6850	6660	6500	6310	6150	6755	6405	100	1940	500	4140	10	1	20000000	1284	17.64	1.62	12	3.76	364.00	3951.00	9150	20240508	-29.84	3120	20231026	105.77	9150	-29.84	20240508	3350	91.64	20240125	9150	-29.84	20240508	3120	105.77	20231026	1.43	N	147830	500	100 억		580112	N	N	0	N	00	N
51	20240523	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	0	3	0.00	4562657690	718361	76.89	6520	6570	6130	8410	4530	6470	6351.20	2.90	0	37500	6850	6660	6500	6310	6150	6755	6405	100	1940	500	4140	10	1	20000000	1294	17.77	1.64	12	3.59	364.00	3951.00	9150	20240508	-29.29	3120	20231026	107.37	9150	-29.29	20240508	3350	93.13	20240125	9150	-29.29	20240508	3120	107.37	20231026	1.43	N	147830	500	100 억		580112	N	N	0	N	00	N
52	20240523	140812	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-30	5	-0.46	3980089460	627560	67.17	6520	6570	6130	8410	4530	6470	6341.82	2.90	0	51533	6850	6660	6500	6310	6150	6755	6405	100	1940	500	4140	10	1	20000000	1288	17.69	1.63	12	3.14	364.00	3951.00	9150	20240508	-29.62	3120	20231026	106.41	9150	-29.62	20240508	3350	92.24	20240125	9150	-29.62	20240508	3120	106.41	20231026	1.43	N	147830	500	100 억		580112	N	N	0	N	00	N
53	20240523	130810	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-30	5	-0.46	3661018930	577904	61.86	6520	6570	6130	8410	4530	6470	6334.59	2.90	0	43291	6850	6660	6500	6310	6150	6755	6405	100	1940	500	4140	10	1	20000000	1288	17.69	1.63	12	2.89	364.00	3951.00	9150	20240508	-29.62	3120	20231026	106.41	9150	-29.62	20240508	3350	92.24	20240125	9150	-29.62	20240508	3120	106.41	20231026	1.43	N	147830	500	100 억		580112	N	N	0	N	00	N
54	20240523	120806	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-20	5	-0.31	3354567670	530385	56.77	6520	6570	6130	8410	4530	6470	6324.31	2.90	0	40582	6850	6660	6500	6310	6150	6755	6405	100	1940	500	4140	10	1	20000000	1290	17.72	1.63	12	2.65	364.00	3951.00	9150	20240508	-29.51	3120	20231026	106.73	9150	-29.51	20240508	3350	92.54	20240125	9150	-29.51	20240508	3120	106.73	20231026	1.43	N	147830	500	100 억		580112	N	N	0	N	00	N
55	20240523	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-60	5	-0.93	2682697490	426318	45.63	6520	6570	6130	8410	4530	6470	6292.00	2.90	0	56166	6850	6660	6500	6310	6150	6755	6405	100	1940	500	4140	10	1	20000000	1282	17.61	1.62	12	2.13	364.00	3951.00	9150	20240508	-29.95	3120	20231026	105.45	9150	-29.95	20240508	3350	91.34	20240125	9150	-29.95	20240508	3120	105.45	20231026	1.43	N	147830	500	100 억		580112	N	N	0	N	00	N
56	20240523	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-170	5	-2.63	2380714680	378695	40.53	6520	6570	6130	8410	4530	6470	6285.80	2.90	0	37277	6850	6660	6500	6310	6150	6755	6405	100	1940	500	4140	10	1	20000000	1260	17.31	1.59	12	1.89	364.00	3951.00	9150	20240508	-31.15	3120	20231026	101.92	9150	-31.15	20240508	3350	88.06	20240125	9150	-31.15	20240508	3120	101.92	20231026	1.43	N	147830	500	100 억		580112	N	N	0	N	00	N
57	20240523	090810	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-50	5	-0.77	513526340	79206	8.48	6520	6570	6400	8410	4530	6470	6483.72	2.90	0	-27092	6850	6660	6500	6310	6150	6755	6405	100	1940	500	4140	10	1	20000000	1284	17.64	1.62	12	0.40	364.00	3951.00	9150	20240508	-29.84	3120	20231026	105.77	9150	-29.84	20240508	3350	91.64	20240125	9150	-29.84	20240508	3120	105.77	20231026	1.43	N	147830	500	100 억		580112	N	N	0	N	00	N
58	20240522	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	30	2	0.47	6022094210	925279	73.13	6450	6690	6340	8370	4510	6440	6508.54	2.90	0	5635	7246	6842	6576	6172	5906	6710	6040	100	1930	500	4120	10	1	20000000	1294	17.77	1.64	12	4.63	364.00	3951.00	9150	20240508	-29.29	3120	20231026	107.37	9150	-29.29	20240508	3350	93.13	20240125	9150	-29.29	20240508	3120	107.37	20231026	1.07	N	147830	500	100 억		580574	N	N	0	N	00	N
59	20240522	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	40	2	0.62	5709152820	876845	69.30	6450	6690	6340	8370	4510	6440	6511.05	2.90	0	8687	7246	6842	6576	6172	5906	6710	6040	100	1930	500	4120	10	1	20000000	1296	17.80	1.64	12	4.38	364.00	3951.00	9150	20240508	-29.18	3120	20231026	107.69	9150	-29.18	20240508	3350	93.43	20240125	9150	-29.18	20240508	3120	107.69	20231026	1.07	N	147830	500	100 억		580574	N	N	0	N	00	N
60	20240522	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	20	2	0.31	5099816860	782483	61.84	6450	6690	6340	8370	4510	6440	6517.52	2.90	0	17790	7246	6842	6576	6172	5906	6710	6040	100	1930	500	4120	10	1	20000000	1292	17.75	1.64	12	3.91	364.00	3951.00	9150	20240508	-29.40	3120	20231026	107.05	9150	-29.40	20240508	3350	92.84	20240125	9150	-29.40	20240508	3120	107.05	20231026	1.07	N	147830	500	100 억		580574	N	N	0	N	00	N
61	20240522	130802	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	130	2	2.02	4478846560	686759	54.28	6450	6690	6340	8370	4510	6440	6521.76	2.90	0	14502	7246	6842	6576	6172	5906	6710	6040	100	1930	500	4120	10	1	20000000	1314	18.05	1.66	12	3.43	364.00	3951.00	9150	20240508	-28.20	3120	20231026	110.58	9150	-28.20	20240508	3350	96.12	20240125	9150	-28.20	20240508	3120	110.58	20231026	1.07	N	147830	500	100 억		580574	N	N	0	N	00	N
62	20240522	120859	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	100	2	1.55	4102375010	629305	49.74	6450	6690	6340	8370	4510	6440	6518.95	2.90	0	4177	7246	6842	6576	6172	5906	6710	6040	100	1930	500	4120	10	1	20000000	1308	17.97	1.66	12	3.15	364.00	3951.00	9150	20240508	-28.52	3120	20231026	109.62	9150	-28.52	20240508	3350	95.22	20240125	9150	-28.52	20240508	3120	109.62	20231026	1.07	N	147830	500	100 억		580574	N	N	0	N	00	N
63	20240522	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	120	2	1.86	3575174970	549126	43.40	6450	6690	6340	8370	4510	6440	6510.72	2.90	0	14581	7246	6842	6576	6172	5906	6710	6040	100	1930	500	4120	10	1	20000000	1312	18.02	1.66	12	2.75	364.00	3951.00	9150	20240508	-28.31	3120	20231026	110.26	9150	-28.31	20240508	3350	95.82	20240125	9150	-28.31	20240508	3120	110.26	20231026	1.07	N	147830	500	100 억		580574	N	N	0	N	00	N
64	20240522	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	30	2	0.47	2931337460	450453	35.60	6450	6690	6340	8370	4510	6440	6507.59	2.90	0	13701	7246	6842	6576	6172	5906	6710	6040	100	1930	500	4120	10	1	20000000	1294	17.77	1.64	12	2.25	364.00	3951.00	9150	20240508	-29.29	3120	20231026	107.37	9150	-29.29	20240508	3350	93.13	20240125	9150	-29.29	20240508	3120	107.37	20231026	1.07	N	147830	500	100 억		580574	N	N	0	N	00	N
65	20240522	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	30	2	0.47	499887460	77314	6.11	6450	6540	6410	8370	4510	6440	6465.82	2.90	0	-8962	7246	6842	6576	6172	5906	6710	6040	100	1930	500	4120	10	1	20000000	1294	17.77	1.64	12	0.39	364.00	3951.00	9150	20240508	-29.29	3120	20231026	107.37	9150	-29.29	20240508	3350	93.13	20240125	9150	-29.29	20240508	3120	107.37	20231026	1.07	N	147830	500	100 억		580574	N	N	0	N	00	N
66	20240521	160755	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-220	5	-3.30	8269779020	1255071	98.14	6700	6980	6310	8650	4670	6660	6589.16	2.58	0	60257	7006	6832	6706	6532	6406	6920	6620	100	1990	500	4260	10	1	20000000	1288	17.69	1.63	12	6.28	364.00	3951.00	9150	20240508	-29.62	3120	20231026	106.41	9150	-29.62	20240508	3350	92.24	20240125	9150	-29.62	20240508	3120	106.41	20231026	1.07	N	147830	500	100 억		515134	N	N	0	N	00	N
67	20240521	150802	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	-290	5	-4.35	8097410190	1228159	96.04	6700	6980	6310	8650	4670	6660	6593.13	2.58	0	62651	7006	6832	6706	6532	6406	6920	6620	100	1990	500	4260	10	1	20000000	1274	17.50	1.61	12	6.14	364.00	3951.00	9150	20240508	-30.38	3120	20231026	104.17	9150	-30.38	20240508	3350	90.15	20240125	9150	-30.38	20240508	3120	104.17	20231026	1.07	N	147830	500	100 억		515134	N	N	0	N	00	N
68	20240521	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-320	5	-4.80	7611069230	1151490	90.05	6700	6980	6310	8650	4670	6660	6609.76	2.58	0	65029	7006	6832	6706	6532	6406	6920	6620	100	1990	500	4260	10	1	20000000	1268	17.42	1.60	12	5.76	364.00	3951.00	9150	20240508	-30.71	3120	20231026	103.21	9150	-30.71	20240508	3350	89.25	20240125	9150	-30.71	20240508	3120	103.21	20231026	1.07	N	147830	500	100 억		515134	N	N	0	N	00	N
69	20240521	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-260	5	-3.90	7222863550	1090547	85.28	6700	6980	6310	8650	4670	6660	6623.16	2.58	0	59049	7006	6832	6706	6532	6406	6920	6620	100	1990	500	4260	10	1	20000000	1280	17.58	1.62	12	5.45	364.00	3951.00	9150	20240508	-30.05	3120	20231026	105.13	9150	-30.05	20240508	3350	91.04	20240125	9150	-30.05	20240508	3120	105.13	20231026	1.07	N	147830	500	100 억		515134	N	N	0	N	00	N
70	20240521	120801	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-260	5	-3.90	6606871520	993854	77.72	6700	6980	6350	8650	4670	6660	6647.73	2.58	0	32006	7006	6832	6706	6532	6406	6920	6620	100	1990	500	4260	10	1	20000000	1280	17.58	1.62	12	4.97	364.00	3951.00	9150	20240508	-30.05	3120	20231026	105.13	9150	-30.05	20240508	3350	91.04	20240125	9150	-30.05	20240508	3120	105.13	20231026	1.07	N	147830	500	100 억		515134	N	N	0	N	00	N
71	20240521	110800	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-160	5	-2.40	6054288630	908025	71.01	6700	6980	6350	8650	4670	6660	6667.54	2.58	0	16088	7006	6832	6706	6532	6406	6920	6620	100	1990	500	4260	10	1	20000000	1300	17.86	1.65	12	4.54	364.00	3951.00	9150	20240508	-28.96	3120	20231026	108.33	9150	-28.96	20240508	3350	94.03	20240125	9150	-28.96	20240508	3120	108.33	20231026	1.07	N	147830	500	100 억		515134	N	N	0	N	00	N
72	20240521	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-210	5	-3.15	5096591440	759582	59.40	6700	6980	6350	8650	4670	6660	6709.73	2.58	0	-22684	7006	6832	6706	6532	6406	6920	6620	100	1990	500	4260	10	1	20000000	1290	17.72	1.63	12	3.80	364.00	3951.00	9150	20240508	-29.51	3120	20231026	106.73	9150	-29.51	20240508	3350	92.54	20240125	9150	-29.51	20240508	3120	106.73	20231026	1.07	N	147830	500	100 억		515134	N	N	0	N	00	N
73	20240521	090756	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	150	2	2.25	787247200	116900	9.14	6700	6820	6690	8650	4670	6660	6734.37	2.58	0	18115	7006	6832	6706	6532	6406	6920	6620	100	1990	500	4260	10	1	20000000	1362	18.71	1.72	12	0.58	364.00	3951.00	9150	20240508	-25.57	3120	20231026	118.27	9150	-25.57	20240508	3350	103.28	20240125	9150	-25.57	20240508	3120	118.27	20231026	1.07	N	147830	500	100 억		515134	N	N	0	N	00	N
74	20240517	160801	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-370	5	-5.32	7184553000	1075326	69.87	6880	6900	6510	9030	4870	6950	6681.56	2.60	0	109270	7276	7112	6926	6762	6576	7020	6670	100	2080	500	4440	10	1	20000000	1316	18.08	1.67	12	5.38	364.00	3951.00	9150	20240508	-28.09	3120	20231026	110.90	9150	-28.09	20240508	3350	96.42	20240125	9150	-28.09	20240508	3120	110.90	20231026	1.43	N	147830	500	100 억		520702	N	N	0	N	00	N
75	20240517	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	-320	5	-4.60	6665820300	996530	64.75	6880	6900	6510	9030	4870	6950	6688.96	2.60	0	111129	7276	7112	6926	6762	6576	7020	6670	100	2080	500	4440	10	1	20000000	1326	18.21	1.68	12	4.98	364.00	3951.00	9150	20240508	-27.54	3120	20231026	112.50	9150	-27.54	20240508	3350	97.91	20240125	9150	-27.54	20240508	3120	112.50	20231026	1.43	N	147830	500	100 억		520702	N	N	0	N	00	N
76	20240517	140758	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-250	5	-3.60	6098783800	911515	59.23	6880	6900	6510	9030	4870	6950	6690.74	2.60	0	89588	7276	7112	6926	6762	6576	7020	6670	100	2080	500	4440	10	1	20000000	1340	18.41	1.70	12	4.56	364.00	3951.00	9150	20240508	-26.78	3120	20231026	114.74	9150	-26.78	20240508	3350	100.00	20240125	9150	-26.78	20240508	3120	114.74	20231026	1.43	N	147830	500	100 억		520702	N	N	0	N	00	N
77	20240517	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-270	5	-3.88	5671291860	847686	55.08	6880	6900	6510	9030	4870	6950	6690.23	2.60	0	88803	7276	7112	6926	6762	6576	7020	6670	100	2080	500	4440	10	1	20000000	1336	18.35	1.69	12	4.24	364.00	3951.00	9150	20240508	-26.99	3120	20231026	114.10	9150	-26.99	20240508	3350	99.40	20240125	9150	-26.99	20240508	3120	114.10	20231026	1.43	N	147830	500	100 억		520702	N	N	0	N	00	N
78	20240517	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-350	5	-5.04	5171452140	772735	50.21	6880	6900	6510	9030	4870	6950	6692.31	2.60	0	79068	7276	7112	6926	6762	6576	7020	6670	100	2080	500	4440	10	1	20000000	1320	18.13	1.67	12	3.86	364.00	3951.00	9150	20240508	-27.87	3120	20231026	111.54	9150	-27.87	20240508	3350	97.01	20240125	9150	-27.87	20240508	3120	111.54	20231026	1.43	N	147830	500	100 억		520702	N	N	0	N	00	N
79	20240517	110752	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	-420	5	-6.04	4539211860	676436	43.95	6880	6900	6510	9030	4870	6950	6710.38	2.60	0	48078	7276	7112	6926	6762	6576	7020	6670	100	2080	500	4440	10	1	20000000	1306	17.94	1.65	12	3.38	364.00	3951.00	9150	20240508	-28.63	3120	20231026	109.29	9150	-28.63	20240508	3350	94.93	20240125	9150	-28.63	20240508	3120	109.29	20231026	1.43	N	147830	500	100 억		520702	N	N	0	N	00	N
80	20240517	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	-260	5	-3.74	2759707300	406933	26.44	6880	6900	6660	9030	4870	6950	6781.61	2.60	0	-6839	7276	7112	6926	6762	6576	7020	6670	100	2080	500	4440	10	1	20000000	1338	18.38	1.69	12	2.03	364.00	3951.00	9150	20240508	-26.89	3120	20231026	114.42	9150	-26.89	20240508	3350	99.70	20240125	9150	-26.89	20240508	3120	114.42	20231026	1.43	N	147830	500	100 억		520702	N	N	0	N	00	N
81	20240517	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-240	5	-3.45	840900370	124210	8.07	6880	6890	6660	9030	4870	6950	6769.58	2.60	0	-10385	7276	7112	6926	6762	6576	7020	6670	100	2080	500	4440	10	1	20000000	1342	18.43	1.70	12	0.62	364.00	3951.00	9150	20240508	-26.67	3120	20231026	115.06	9150	-26.67	20240508	3350	100.30	20240125	9150	-26.67	20240508	3120	115.06	20231026	1.43	N	147830	500	100 억		520702	N	N	0	N	00	N
82	20240516	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	50	2	0.72	10346197590	1496766	41.68	6980	7090	6740	8970	4830	6900	6912.32	2.49	0	28239	8680	7790	7230	6340	5780	7510	6060	100	2070	500	4410	10	1	20000000	1390	19.09	1.76	12	7.48	364.00	3951.00	9150	20240508	-24.04	3120	20231026	122.76	9150	-24.04	20240508	3350	107.46	20240125	9150	-24.04	20240508	3120	122.76	20231026	1.96	N	147830	500	100 억		498943	N	N	0	N	00	N
83	20240516	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	30	2	0.43	9743550350	1409706	39.26	6980	7090	6740	8970	4830	6900	6911.79	2.49	0	46092	8680	7790	7230	6340	5780	7510	6060	100	2070	500	4410	10	1	20000000	1386	19.04	1.75	12	7.05	364.00	3951.00	9150	20240508	-24.26	3120	20231026	122.12	9150	-24.26	20240508	3350	106.87	20240125	9150	-24.26	20240508	3120	122.12	20231026	1.96	N	147830	500	100 억		498943	N	N	0	N	00	N
84	20240516	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-50	5	-0.72	8864126930	1282210	35.71	6980	7090	6740	8970	4830	6900	6913.20	2.49	0	74613	8680	7790	7230	6340	5780	7510	6060	100	2070	500	4410	10	1	20000000	1370	18.82	1.73	12	6.41	364.00	3951.00	9150	20240508	-25.14	3120	20231026	119.55	9150	-25.14	20240508	3350	104.48	20240125	9150	-25.14	20240508	3120	119.55	20231026	1.96	N	147830	500	100 억		498943	N	N	0	N	00	N
85	20240516	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	-10	5	-0.14	8051231040	1164062	32.42	6980	7090	6740	8970	4830	6900	6916.55	2.49	0	72364	8680	7790	7230	6340	5780	7510	6060	100	2070	500	4410	10	1	20000000	1378	18.93	1.74	12	5.82	364.00	3951.00	9150	20240508	-24.70	3120	20231026	120.83	9150	-24.70	20240508	3350	105.67	20240125	9150	-24.70	20240508	3120	120.83	20231026	1.96	N	147830	500	100 억		498943	N	N	0	N	00	N
86	20240516	120744	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	90	2	1.30	6708080360	971217	27.05	6980	7090	6740	8970	4830	6900	6906.91	2.49	0	121144	8680	7790	7230	6340	5780	7510	6060	100	2070	500	4410	10	1	20000000	1398	19.20	1.77	12	4.86	364.00	3951.00	9150	20240508	-23.61	3120	20231026	124.04	9150	-23.61	20240508	3350	108.66	20240125	9150	-23.61	20240508	3120	124.04	20231026	1.96	N	147830	500	100 억		498943	N	N	0	N	00	N
87	20240516	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-120	5	-1.74	5779732550	836652	23.30	6980	7090	6740	8970	4830	6900	6908.20	2.49	0	111427	8680	7790	7230	6340	5780	7510	6060	100	2070	500	4410	10	1	20000000	1356	18.63	1.72	12	4.18	364.00	3951.00	9150	20240508	-25.90	3120	20231026	117.31	9150	-25.90	20240508	3350	102.39	20240125	9150	-25.90	20240508	3120	117.31	20231026	1.96	N	147830	500	100 억		498943	N	N	0	N	00	N
88	20240516	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-120	5	-1.74	4323061110	622394	17.33	6980	7090	6740	8970	4830	6900	6946.12	2.49	0	42598	8680	7790	7230	6340	5780	7510	6060	100	2070	500	4410	10	1	20000000	1356	18.63	1.72	12	3.11	364.00	3951.00	9150	20240508	-25.90	3120	20231026	117.31	9150	-25.90	20240508	3350	102.39	20240125	9150	-25.90	20240508	3120	117.31	20231026	1.96	N	147830	500	100 억		498943	N	N	0	N	00	N
89	20240516	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	160	2	2.32	1640971660	234915	6.54	6980	7090	6800	8970	4830	6900	6986.67	2.49	0	-8567	8680	7790	7230	6340	5780	7510	6060	100	2070	500	4410	10	1	20000000	1412	19.40	1.79	12	1.17	364.00	3951.00	9150	20240508	-22.84	3120	20231026	126.28	9150	-22.84	20240508	3350	110.75	20240125	9150	-22.84	20240508	3120	126.28	20231026	1.96	N	147830	500	100 억		498943	N	N	0	N	00	N
90	20240514	160753	54	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-920	5	-11.76	25442837140	3560870	281.18	7820	8120	6670	10160	5480	7820	7145.50	2.35	0	8372	8633	8226	7963	7556	7293	8430	7760	100	2340	500	5000	10	1	20000000	1380	18.96	1.75	12	17.80	364.00	3951.00	9150	20240508	-24.59	3120	20231026	121.15	9150	-24.59	20240508	3350	105.97	20240125	9150	-24.59	20240508	3120	121.15	20231026	2.14	N	147830	500	100 억		470133	N	N	0	N	01	N
91	20240514	150756	54	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-920	5	-11.76	24721615780	3456168	272.92	7820	8120	6670	10160	5480	7820	7152.83	2.35	0	10418	8633	8226	7963	7556	7293	8430	7760	100	2340	500	5000	10	1	20000000	1380	18.96	1.75	12	17.28	364.00	3951.00	9150	20240508	-24.59	3120	20231026	121.15	9150	-24.59	20240508	3350	105.97	20240125	9150	-24.59	20240508	3120	121.15	20231026	2.14	N	147830	500	100 억		470133	N	N	0	N	01	N
92	20240514	140754	54	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-1110	5	-14.19	23128706940	3222500	254.46	7820	8120	6670	10160	5480	7820	7177.19	2.35	0	-4493	8633	8226	7963	7556	7293	8430	7760	100	2340	500	5000	10	1	20000000	1342	18.43	1.70	12	16.11	364.00	3951.00	9150	20240508	-26.67	3120	20231026	115.06	9150	-26.67	20240508	3350	100.30	20240125	9150	-26.67	20240508	3120	115.06	20231026	2.14	N	147830	500	100 억		470133	N	N	0	N	01	N
93	20240514	130756	54	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-980	5	-12.53	20993706780	2905646	229.44	7820	8120	6770	10160	5480	7820	7225.07	2.35	0	-44721	8633	8226	7963	7556	7293	8430	7760	100	2340	500	5000	10	1	20000000	1368	18.79	1.73	12	14.53	364.00	3951.00	9150	20240508	-25.25	3120	20231026	119.23	9150	-25.25	20240508	3350	104.18	20240125	9150	-25.25	20240508	3120	119.23	20231026	2.14	N	147830	500	100 억		470133	N	N	0	N	01	N
94	20240514	120753	54	100.00	KOSDAQ		금속	N	N	N	N		N	6950	-870	5	-11.13	19541236120	2694892	212.80	7820	8120	6830	10160	5480	7820	7251.14	2.35	0	-36113	8633	8226	7963	7556	7293	8430	7760	100	2340	500	5000	10	1	20000000	1390	19.09	1.76	12	13.47	364.00	3951.00	9150	20240508	-24.04	3120	20231026	122.76	9150	-24.04	20240508	3350	107.46	20240125	9150	-24.04	20240508	3120	122.76	20231026	2.14	N	147830	500	100 억		470133	N	N	0	N	01	N
95	20240514	110753	54	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-770	5	-9.85	17286536760	2370300	187.17	7820	8120	6920	10160	5480	7820	7292.90	2.35	0	-31062	8633	8226	7963	7556	7293	8430	7760	100	2340	500	5000	10	1	20000000	1410	19.37	1.78	12	11.85	364.00	3951.00	9150	20240508	-22.95	3120	20231026	125.96	9150	-22.95	20240508	3350	110.45	20240125	9150	-22.95	20240508	3120	125.96	20231026	2.14	N	147830	500	100 억		470133	N	N	0	N	01	N
96	20240514	100751	54	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-790	5	-10.10	15227354440	2078959	164.17	7820	8120	6920	10160	5480	7820	7324.43	2.35	0	2104	8633	8226	7963	7556	7293	8430	7760	100	2340	500	5000	10	1	20000000	1406	19.31	1.78	12	10.39	364.00	3951.00	9150	20240508	-23.17	3120	20231026	125.32	9150	-23.17	20240508	3350	109.85	20240125	9150	-23.17	20240508	3120	125.32	20231026	2.14	N	147830	500	100 억		470133	N	N	0	N	01	N
97	20240514	090753	54	100.00	KOSDAQ		금속	N	N	N	N		N	7590	-230	5	-2.94	3299510300	416133	32.86	7820	8120	7520	10160	5480	7820	7929.07	2.35	0	39571	8633	8226	7963	7556	7293	8430	7760	100	2340	500	5000	10	1	20000000	1518	20.85	1.92	12	2.08	364.00	3951.00	9150	20240508	-17.05	3120	20231026	143.27	9150	-17.05	20240508	3350	126.57	20240125	9150	-17.05	20240508	3120	143.27	20231026	2.14	N	147830	500	100 억		470133	N	N	0	N	01	N
98	20240513	160751	59	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-330	5	-4.05	9581147820	1204771	146.18	7790	8370	7700	10590	5710	8150	7952.94	2.30	0	10989	8310	8230	8140	8060	7970	8185	8015	100	2440	500	5210	10	1	20000000	1564	21.48	1.98	12	6.02	364.00	3951.00	9150	20240508	-14.54	3120	20231026	150.64	9150	-14.54	20240508	3350	133.43	20240125	9150	-14.54	20240508	3120	150.64	20231026	1.45	N	147830	500	100 억		459144	N	N	0	N	01	Y
99	20240513	150754	59	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-350	5	-4.29	8928130900	1121265	136.05	7790	8370	7700	10590	5710	8150	7962.55	2.30	0	11123	8310	8230	8140	8060	7970	8185	8015	100	2440	500	5210	10	1	20000000	1560	21.43	1.97	12	5.61	364.00	3951.00	9150	20240508	-14.75	3120	20231026	150.00	9150	-14.75	20240508	3350	132.84	20240125	9150	-14.75	20240508	3120	150.00	20231026	1.45	N	147830	500	100 억		459144	N	N	0	N	01	Y
100	20240513	140753	59	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-380	5	-4.66	8013530500	1003720	121.78	7790	8370	7700	10590	5710	8150	7983.83	2.30	0	13731	8310	8230	8140	8060	7970	8185	8015	100	2440	500	5210	10	1	20000000	1554	21.35	1.97	12	5.02	364.00	3951.00	9150	20240508	-15.08	3120	20231026	149.04	9150	-15.08	20240508	3350	131.94	20240125	9150	-15.08	20240508	3120	149.04	20231026	1.45	N	147830	500	100 억		459144	N	N	0	N	01	Y
101	20240513	130747	59	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-70	5	-0.86	6177929390	765997	92.94	7790	8370	7790	10590	5710	8150	8065.21	2.30	0	14964	8310	8230	8140	8060	7970	8185	8015	100	2440	500	5210	10	1	20000000	1616	22.20	2.05	12	3.83	364.00	3951.00	9150	20240508	-11.69	3120	20231026	158.97	9150	-11.69	20240508	3350	141.19	20240125	9150	-11.69	20240508	3120	158.97	20231026	1.45	N	147830	500	100 억		459144	N	N	0	N	01	Y
102	20240513	120752	59	100.00	KOSDAQ		금속	N	N	N	N		N	8310	160	2	1.96	4879491750	607680	73.73	7790	8310	7790	10590	5710	8150	8029.70	2.30	0	14133	8310	8230	8140	8060	7970	8185	8015	100	2440	500	5210	10	1	20000000	1662	22.83	2.10	12	3.04	364.00	3951.00	9150	20240508	-9.18	3120	20231026	166.35	9150	-9.18	20240508	3350	148.06	20240125	9150	-9.18	20240508	3120	166.35	20231026	1.45	N	147830	500	100 억		459144	N	N	0	N	01	Y
103	20240513	110750	59	100.00	KOSDAQ		금속	N	N	N	N		N	8150	0	3	0.00	3641177880	457911	55.56	7790	8150	7790	10590	5710	8150	7951.71	2.30	0	10088	8310	8230	8140	8060	7970	8185	8015	100	2440	500	5210	10	1	20000000	1630	22.39	2.06	12	2.29	364.00	3951.00	9150	20240508	-10.93	3120	20231026	161.22	9150	-10.93	20240508	3350	143.28	20240125	9150	-10.93	20240508	3120	161.22	20231026	1.45	N	147830	500	100 억		459144	N	N	0	N	01	Y
104	20240513	100750	59	100.00	KOSDAQ		금속	N	N	N	N		N	8010	-140	5	-1.72	2432786120	308480	37.43	7790	8010	7790	10590	5710	8150	7886.35	2.30	0	3819	8310	8230	8140	8060	7970	8185	8015	100	2440	500	5210	10	1	20000000	1602	22.01	2.03	12	1.54	364.00	3951.00	9150	20240508	-12.46	3120	20231026	156.73	9150	-12.46	20240508	3350	139.10	20240125	9150	-12.46	20240508	3120	156.73	20231026	1.45	N	147830	500	100 억		459144	N	N	0	N	01	Y
105	20240513	090753	59	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-360	5	-4.42	464448080	59620	7.23	7790	7790	7790	10590	5710	8150	7790.00	2.30	0	0	8310	8230	8140	8060	7970	8185	8015	100	2440	500	5210	10	1	20000000	1558	21.40	1.97	12	0.30	364.00	3951.00	9150	20240508	-14.86	3120	20231026	149.68	9150	-14.86	20240508	3350	132.54	20240125	9150	-14.86	20240508	3120	149.68	20231026	1.45	N	147830	500	100 억		459144	N	N	0	N	01	Y
106	20240510	160729	59	100.00	KOSDAQ		금속	N	N	N	N		N	8150	260	2	3.30	6242200060	765217	74.95	8220	8220	8050	10250	5530	7890	8157.49	2.30	0	-384	8196	8042	7746	7592	7296	8120	7670	100	2360	500	5040	10	1	20000000	1630	22.39	2.06	12	3.83	364.00	3951.00	9150	20240508	-10.93	3120	20231026	161.22	9150	-10.93	20240508	3350	143.28	20240125	9150	-10.93	20240508	3120	161.22	20231026	2.01	N	147830	500	100 억		460645	N	N	0	N	01	Y
107	20240510	150734	59	100.00	KOSDAQ		금속	N	N	N	N		N	8190	300	2	3.80	5687722960	697183	68.29	8220	8220	8050	10250	5530	7890	8158.15	2.30	0	-1579	8196	8042	7746	7592	7296	8120	7670	100	2360	500	5040	10	1	20000000	1638	22.50	2.07	12	3.49	364.00	3951.00	9150	20240508	-10.49	3120	20231026	162.50	9150	-10.49	20240508	3350	144.48	20240125	9150	-10.49	20240508	3120	162.50	20231026	2.01	N	147830	500	100 억		460645	N	N	0	N	01	Y
108	20240510	140739	59	100.00	KOSDAQ		금속	N	N	N	N		N	8190	300	2	3.80	4791860040	587860	57.58	8220	8220	8050	10250	5530	7890	8151.36	2.30	0	-1562	8196	8042	7746	7592	7296	8120	7670	100	2360	500	5040	10	1	20000000	1638	22.50	2.07	12	2.94	364.00	3951.00	9150	20240508	-10.49	3120	20231026	162.50	9150	-10.49	20240508	3350	144.48	20240125	9150	-10.49	20240508	3120	162.50	20231026	2.01	N	147830	500	100 억		460645	N	N	0	N	01	Y
109	20240510	130730	59	100.00	KOSDAQ		금속	N	N	N	N		N	8160	270	2	3.42	4106934060	504095	49.37	8220	8220	8050	10250	5530	7890	8147.14	2.30	0	-1561	8196	8042	7746	7592	7296	8120	7670	100	2360	500	5040	10	1	20000000	1632	22.42	2.07	12	2.52	364.00	3951.00	9150	20240508	-10.82	3120	20231026	161.54	9150	-10.82	20240508	3350	143.58	20240125	9150	-10.82	20240508	3120	161.54	20231026	2.01	N	147830	500	100 억		460645	N	N	0	N	01	Y
110	20240510	120727	59	100.00	KOSDAQ		금속	N	N	N	N		N	8130	240	2	3.04	3328125660	408772	40.04	8220	8220	8050	10250	5530	7890	8141.77	2.30	0	-1503	8196	8042	7746	7592	7296	8120	7670	100	2360	500	5040	10	1	20000000	1626	22.34	2.06	12	2.04	364.00	3951.00	9150	20240508	-11.15	3120	20231026	160.58	9150	-11.15	20240508	3350	142.69	20240125	9150	-11.15	20240508	3120	160.58	20231026	2.01	N	147830	500	100 억		460645	N	N	0	N	01	Y
111	20240510	110732	59	100.00	KOSDAQ		금속	N	N	N	N		N	8080	190	2	2.41	2886079730	354183	34.69	8220	8220	8080	10250	5530	7890	8148.56	2.30	0	-1353	8196	8042	7746	7592	7296	8120	7670	100	2360	500	5040	10	1	20000000	1616	22.20	2.05	12	1.77	364.00	3951.00	9150	20240508	-11.69	3120	20231026	158.97	9150	-11.69	20240508	3350	141.19	20240125	9150	-11.69	20240508	3120	158.97	20231026	2.01	N	147830	500	100 억		460645	N	N	0	N	01	Y
112	20240510	100730	59	100.00	KOSDAQ		금속	N	N	N	N		N	8170	280	2	3.55	2200322050	269312	26.38	8220	8220	8080	10250	5530	7890	8170.16	2.30	0	-1155	8196	8042	7746	7592	7296	8120	7670	100	2360	500	5040	10	1	20000000	1634	22.45	2.07	12	1.35	364.00	3951.00	9150	20240508	-10.71	3120	20231026	161.86	9150	-10.71	20240508	3350	143.88	20240125	9150	-10.71	20240508	3120	161.86	20231026	2.01	N	147830	500	100 억		460645	N	N	0	N	01	Y
113	20240510	090731	59	100.00	KOSDAQ		금속	N	N	N	N		N	8220	330	2	4.18	1020907560	124198	12.16	8220	8220	8220	10250	5530	7890	8220.00	2.30	0	-106	8196	8042	7746	7592	7296	8120	7670	100	2360	500	5040	10	1	20000000	1644	22.58	2.08	12	0.62	364.00	3951.00	9150	20240508	-10.16	3120	20231026	163.46	9150	-10.16	20240508	3350	145.37	20240125	9150	-10.16	20240508	3120	163.46	20231026	2.01	N	147830	500	100 억		460645	N	N	0	N	01	Y
114	20240509	160745	59	100.00	KOSDAQ		금속	N	N	N	N		N	7890	290	2	3.82	7423221410	967646	6.30	7490	7900	7450	9880	5320	7600	7670.40	2.70	0	-79592	10073	8836	7913	6676	5753	9455	7295	100	2280	500	4860	10	1	20000000	1578	21.68	2.00	12	4.84	364.00	3951.00	9150	20240508	-13.77	3120	20231026	152.88	9150	-13.77	20240508	3350	135.52	20240125	9150	-13.77	20240508	3120	152.88	20231026	2.60	N	147830	500	100 억		540165	N	N	0	N	00	Y
115	20240509	150746	59	100.00	KOSDAQ		금속	N	N	N	N		N	7830	230	2	3.03	6978580460	911291	5.93	7490	7900	7450	9880	5320	7600	7657.96	2.70	0	-79473	10073	8836	7913	6676	5753	9455	7295	100	2280	500	4860	10	1	20000000	1566	21.51	1.98	12	4.56	364.00	3951.00	9150	20240508	-14.43	3120	20231026	150.96	9150	-14.43	20240508	3350	133.73	20240125	9150	-14.43	20240508	3120	150.96	20231026	2.60	N	147830	500	100 억		540165	N	N	0	N	00	Y
116	20240509	140705	59	100.00	KOSDAQ		금속	N	N	N	N		N	7870	270	2	3.55	6115487710	801555	5.21	7490	7870	7450	9880	5320	7600	7629.56	2.70	0	-72575	10073	8836	7913	6676	5753	9455	7295	100	2280	500	4860	10	1	20000000	1574	21.62	1.99	12	4.01	364.00	3951.00	9150	20240508	-13.99	3120	20231026	152.24	9150	-13.99	20240508	3350	134.93	20240125	9150	-13.99	20240508	3120	152.24	20231026	2.60	N	147830	500	100 억		540165	N	N	0	N	00	Y
117	20240509	130733	59	100.00	KOSDAQ		금속	N	N	N	N		N	7830	230	2	3.03	5399048740	710220	4.62	7490	7830	7450	9880	5320	7600	7601.94	2.70	0	-64953	10073	8836	7913	6676	5753	9455	7295	100	2280	500	4860	10	1	20000000	1566	21.51	1.98	12	3.55	364.00	3951.00	9150	20240508	-14.43	3120	20231026	150.96	9150	-14.43	20240508	3350	133.73	20240125	9150	-14.43	20240508	3120	150.96	20231026	2.60	N	147830	500	100 억		540165	N	N	0	N	00	Y
118	20240509	120732	59	100.00	KOSDAQ		금속	N	N	N	N		N	7720	120	2	1.58	4490119070	593627	3.86	7490	7720	7450	9880	5320	7600	7563.82	2.70	0	-64599	10073	8836	7913	6676	5753	9455	7295	100	2280	500	4860	10	1	20000000	1544	21.21	1.95	12	2.97	364.00	3951.00	9150	20240508	-15.63	3120	20231026	147.44	9150	-15.63	20240508	3350	130.45	20240125	9150	-15.63	20240508	3120	147.44	20231026	2.60	N	147830	500	100 억		540165	N	N	0	N	00	Y
119	20240509	110720	59	100.00	KOSDAQ		금속	N	N	N	N		N	7610	10	2	0.13	3852739470	510907	3.32	7490	7610	7450	9880	5320	7600	7540.89	2.70	0	-70184	10073	8836	7913	6676	5753	9455	7295	100	2280	500	4860	10	1	20000000	1522	20.91	1.93	12	2.55	364.00	3951.00	9150	20240508	-16.83	3120	20231026	143.91	9150	-16.83	20240508	3350	127.16	20240125	9150	-16.83	20240508	3120	143.91	20231026	2.60	N	147830	500	100 억		540165	N	N	0	N	00	Y
120	20240509	100724	59	100.00	KOSDAQ		금속	N	N	N	N		N	7600	0	3	0.00	2833052740	376914	2.45	7490	7600	7450	9880	5320	7600	7516.26	2.70	0	-53882	10073	8836	7913	6676	5753	9455	7295	100	2280	500	4860	10	1	20000000	1520	20.88	1.92	12	1.88	364.00	3951.00	9150	20240508	-16.94	3120	20231026	143.59	9150	-16.94	20240508	3350	126.87	20240125	9150	-16.94	20240508	3120	143.59	20231026	2.60	N	147830	500	100 억		540165	N	N	0	N	00	Y
121	20240509	090720	59	100.00	KOSDAQ		금속	N	N	N	N		N	7490	-110	5	-1.45	801549940	107004	0.70	7490	7490	7490	9880	5320	7600	7490.00	2.70	0	-31938	10073	8836	7913	6676	5753	9455	7295	100	2280	500	4860	10	1	20000000	1498	20.58	1.90	12	0.54	364.00	3951.00	9150	20240508	-18.14	3120	20231026	140.06	9150	-18.14	20240508	3350	123.58	20240125	9150	-18.14	20240508	3120	140.06	20231026	2.60	N	147830	500	100 억		540165	N	N	0	N	00	Y
122	20240508	160715	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7600	550	2	7.80	126895771510	15264364	136.62	7080	9150	6990	9160	4940	7050	8315.20	2.26	0	104598	8090	7570	6910	6390	5730	7830	6650	100	2110	500	4510	10	1	20000000	1520	20.88	1.92	12	76.32	364.00	3951.00	9150	20240508	-16.94	3120	20231026	143.59	9150	-16.94	20240508	3350	126.87	20240125	9150	-16.94	20240508	3120	143.59	20231026	2.80	N	147830	500	100 억		451987	N	N	0	N	00	N
123	20240508	150722	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7640	590	2	8.37	124278713900	14921458	133.55	7080	9150	6990	9160	4940	7050	8329.47	2.26	0	53579	8090	7570	6910	6390	5730	7830	6650	100	2110	500	4510	10	1	20000000	1528	20.99	1.93	12	74.61	364.00	3951.00	9150	20240508	-16.50	3120	20231026	144.87	9150	-16.50	20240508	3350	128.06	20240125	9150	-16.50	20240508	3120	144.87	20231026	2.80	N	147830	500	100 억		451987	N	N	0	N	00	N
124	20240508	140714	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7750	700	2	9.93	121132891890	14514372	129.91	7080	9150	6990	9160	4940	7050	8346.36	2.26	0	-1429	8090	7570	6910	6390	5730	7830	6650	100	2110	500	4510	10	1	20000000	1550	21.29	1.96	12	72.57	364.00	3951.00	9150	20240508	-15.30	3120	20231026	148.40	9150	-15.30	20240508	3350	131.34	20240125	9150	-15.30	20240508	3120	148.40	20231026	2.80	N	147830	500	100 억		451987	N	N	0	N	00	N
125	20240508	130712	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7840	790	2	11.21	115799387310	13826756	123.75	7080	9150	6990	9160	4940	7050	8375.71	2.26	0	-60617	8090	7570	6910	6390	5730	7830	6650	100	2110	500	4510	10	1	20000000	1568	21.54	1.98	12	69.13	364.00	3951.00	9150	20240508	-14.32	3120	20231026	151.28	9150	-14.32	20240508	3350	134.03	20240125	9150	-14.32	20240508	3120	151.28	20231026	2.80	N	147830	500	100 억		451987	N	N	0	N	00	N
126	20240508	120713	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	8260	1210	2	17.16	104073893210	12357648	110.60	7080	9150	6990	9160	4940	7050	8422.61	2.26	0	-134329	8090	7570	6910	6390	5730	7830	6650	100	2110	500	4510	10	1	20000000	1652	22.69	2.09	12	61.79	364.00	3951.00	9150	20240508	-9.73	3120	20231026	164.74	9150	-9.73	20240508	3350	146.57	20240125	9150	-9.73	20240508	3120	164.74	20231026	2.80	N	147830	500	100 억		451987	N	N	0	N	00	N
127	20240508	110752	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	8220	1170	2	16.60	94617478280	11212335	100.35	7080	9150	6990	9160	4940	7050	8439.58	2.26	0	-196593	8090	7570	6910	6390	5730	7830	6650	100	2110	500	4510	10	1	20000000	1644	22.58	2.08	12	56.06	364.00	3951.00	9150	20240508	-10.16	3120	20231026	163.46	9150	-10.16	20240508	3350	145.37	20240125	9150	-10.16	20240508	3120	163.46	20231026	2.80	N	147830	500	100 억		451987	N	N	0	N	00	N
128	20240508	100721	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	8660	1610	2	22.84	80672351220	9582535	85.77	7080	9150	6990	9160	4940	7050	8419.71	2.26	0	-180560	8090	7570	6910	6390	5730	7830	6650	100	2110	500	4510	10	1	20000000	1732	23.79	2.19	12	47.91	364.00	3951.00	9150	20240508	-5.36	3120	20231026	177.56	9150	-5.36	20240508	3350	158.51	20240125	9150	-5.36	20240508	3120	177.56	20231026	2.80	N	147830	500	100 억		451987	N	N	0	N	00	N
129	20240508	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	290	2	4.11	2905547610	403675	3.61	7080	7340	6990	9160	4940	7050	7200.40	2.26	0	-2359	8090	7570	6910	6390	5730	7830	6650	100	2110	500	4510	10	1	20000000	1468	20.16	1.86	12	2.02	364.00	3951.00	7430	20240507	-1.21	3120	20231026	135.26	7430	-1.21	20240507	3350	119.10	20240125	7430	-1.21	20240507	3120	135.26	20231026	2.80	N	147830	500	100 억		451987	N	N	0	N	00	N
130	20240503	160736	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	80	2	1.26	9561546700	1517398	33.89	6280	6460	6160	8220	4440	6330	6300.74	1.80	0	-106791	6983	6656	6343	6016	5703	6820	6180	100	1890	500	4050	10	1	20000000	1282	17.61	1.62	12	7.59	364.00	3951.00	6670	20240502	-3.90	3120	20231026	105.45	6670	-3.90	20240502	3350	91.34	20240125	6670	-3.90	20240502	3120	105.45	20231026	5.13	N	147830	500	100 억		360697	N	N	0	N	00	N
131	20240503	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-10	5	-0.16	7985224020	1270789	28.38	6280	6460	6160	8220	4440	6330	6283.66	1.80	0	-89954	6983	6656	6343	6016	5703	6820	6180	100	1890	500	4050	10	1	20000000	1264	17.36	1.60	12	6.35	364.00	3951.00	6670	20240502	-5.25	3120	20231026	102.56	6670	-5.25	20240502	3350	88.66	20240125	6670	-5.25	20240502	3120	102.56	20231026	5.13	N	147830	500	100 억		360697	N	N	0	N	00	N
132	20240503	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-60	5	-0.95	6758359180	1076225	24.03	6280	6460	6160	8220	4440	6330	6279.67	1.80	0	-66686	6983	6656	6343	6016	5703	6820	6180	100	1890	500	4050	10	1	20000000	1254	17.23	1.59	12	5.38	364.00	3951.00	6670	20240502	-6.00	3120	20231026	100.96	6670	-6.00	20240502	3350	87.16	20240125	6670	-6.00	20240502	3120	100.96	20231026	5.13	N	147830	500	100 억		360697	N	N	0	N	00	N
133	20240503	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-60	5	-0.95	6187139800	984657	21.99	6280	6460	6160	8220	4440	6330	6283.53	1.80	0	-45857	6983	6656	6343	6016	5703	6820	6180	100	1890	500	4050	10	1	20000000	1254	17.23	1.59	12	4.92	364.00	3951.00	6670	20240502	-6.00	3120	20231026	100.96	6670	-6.00	20240502	3350	87.16	20240125	6670	-6.00	20240502	3120	100.96	20231026	5.13	N	147830	500	100 억		360697	N	N	0	N	00	N
134	20240503	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-60	5	-0.95	5433515050	865067	19.32	6280	6460	6160	8220	4440	6330	6281.01	1.80	0	-33004	6983	6656	6343	6016	5703	6820	6180	100	1890	500	4050	10	1	20000000	1254	17.23	1.59	12	4.33	364.00	3951.00	6670	20240502	-6.00	3120	20231026	100.96	6670	-6.00	20240502	3350	87.16	20240125	6670	-6.00	20240502	3120	100.96	20231026	5.13	N	147830	500	100 억		360697	N	N	0	N	00	N
135	20240503	110733	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-70	5	-1.11	4738269140	753504	16.83	6280	6460	6160	8220	4440	6330	6288.29	1.80	0	-16130	6983	6656	6343	6016	5703	6820	6180	100	1890	500	4050	10	1	20000000	1252	17.20	1.58	12	3.77	364.00	3951.00	6670	20240502	-6.15	3120	20231026	100.64	6670	-6.15	20240502	3350	86.87	20240125	6670	-6.15	20240502	3120	100.64	20231026	5.13	N	147830	500	100 억		360697	N	N	0	N	00	N
136	20240503	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-40	5	-0.63	3546523220	564171	12.60	6280	6460	6160	8220	4440	6330	6286.23	1.80	0	1209	6983	6656	6343	6016	5703	6820	6180	100	1890	500	4050	10	1	20000000	1258	17.28	1.59	12	2.82	364.00	3951.00	6670	20240502	-5.70	3120	20231026	101.60	6670	-5.70	20240502	3350	87.76	20240125	6670	-5.70	20240502	3120	101.60	20231026	5.13	N	147830	500	100 억		360697	N	N	0	N	00	N
137	20240503	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-30	5	-0.47	1013297250	161659	3.61	6280	6340	6210	8220	4440	6330	6267.98	1.80	0	3597	6983	6656	6343	6016	5703	6820	6180	100	1890	500	4050	10	1	20000000	1260	17.31	1.59	12	0.81	364.00	3951.00	6670	20240502	-5.55	3120	20231026	101.92	6670	-5.55	20240502	3350	88.06	20240125	6670	-5.55	20240502	3120	101.92	20231026	5.13	N	147830	500	100 억		360697	N	N	0	N	00	N
138	20240502	160724	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6330	50	2	0.80	28235836160	4423904	121.90	6190	6670	6030	8160	4400	6280	6382.64	1.83	0	-7047	6720	6500	6270	6050	5820	6610	6160	100	1880	500	4010	10	1	20000000	1266	17.39	1.60	12	22.12	364.00	3951.00	6670	20240502	-5.10	3120	20231026	102.88	6670	-5.10	20240502	3350	88.96	20240125	6670	-5.10	20240502	3120	102.88	20231026	4.26	N	147830	500	100 억		365592	N	N	0	N	00	N
139	20240502	150728	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6310	30	2	0.48	27374704770	4287534	118.14	6190	6670	6030	8160	4400	6280	6384.75	1.83	0	34649	6720	6500	6270	6050	5820	6610	6160	100	1880	500	4010	10	1	20000000	1262	17.34	1.60	12	21.44	364.00	3951.00	6670	20240502	-5.40	3120	20231026	102.24	6670	-5.40	20240502	3350	88.36	20240125	6670	-5.40	20240502	3120	102.24	20231026	4.26	N	147830	500	100 억		365592	N	N	0	N	00	N
140	20240502	140725	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6330	50	2	0.80	25479914400	3985348	109.82	6190	6670	6030	8160	4400	6280	6393.43	1.83	0	-26202	6720	6500	6270	6050	5820	6610	6160	100	1880	500	4010	10	1	20000000	1266	17.39	1.60	12	19.93	364.00	3951.00	6670	20240502	-5.10	3120	20231026	102.88	6670	-5.10	20240502	3350	88.96	20240125	6670	-5.10	20240502	3120	102.88	20231026	4.26	N	147830	500	100 억		365592	N	N	0	N	00	N
141	20240502	130722	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6340	60	2	0.96	24373073810	3810963	105.01	6190	6670	6030	8160	4400	6280	6395.55	1.83	0	-11732	6720	6500	6270	6050	5820	6610	6160	100	1880	500	4010	10	1	20000000	1268	17.42	1.60	12	19.05	364.00	3951.00	6670	20240502	-4.95	3120	20231026	103.21	6670	-4.95	20240502	3350	89.25	20240125	6670	-4.95	20240502	3120	103.21	20231026	4.26	N	147830	500	100 억		365592	N	N	0	N	00	N
142	20240502	120720	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6300	20	2	0.32	23181754100	3623343	99.84	6190	6670	6030	8160	4400	6280	6397.93	1.83	0	-57770	6720	6500	6270	6050	5820	6610	6160	100	1880	500	4010	10	1	20000000	1260	17.31	1.59	12	18.12	364.00	3951.00	6670	20240502	-5.55	3120	20231026	101.92	6670	-5.55	20240502	3350	88.06	20240125	6670	-5.55	20240502	3120	101.92	20231026	4.26	N	147830	500	100 억		365592	N	N	0	N	00	N
143	20240502	110720	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6370	90	2	1.43	22005736510	3436951	94.71	6190	6670	6030	8160	4400	6280	6402.74	1.83	0	-71286	6720	6500	6270	6050	5820	6610	6160	100	1880	500	4010	10	1	20000000	1274	17.50	1.61	12	17.18	364.00	3951.00	6670	20240502	-4.50	3120	20231026	104.17	6670	-4.50	20240502	3350	90.15	20240125	6670	-4.50	20240502	3120	104.17	20231026	4.26	N	147830	500	100 억		365592	N	N	0	N	00	N
144	20240502	100718	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6490	210	2	3.34	14172711770	2221040	61.20	6190	6670	6030	8160	4400	6280	6381.17	1.83	0	-59207	6720	6500	6270	6050	5820	6610	6160	100	1880	500	4010	10	1	20000000	1298	17.83	1.64	12	11.11	364.00	3951.00	6670	20240502	-2.70	3120	20231026	108.01	6670	-2.70	20240502	3350	93.73	20240125	6670	-2.70	20240502	3120	108.01	20231026	4.26	N	147830	500	100 억		365592	N	N	0	N	00	N
145	20240502	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-100	5	-1.59	983199590	159306	4.39	6190	6260	6100	8160	4400	6280	6170.91	1.83	0	-4761	6720	6500	6270	6050	5820	6610	6160	100	1880	500	4010	10	1	20000000	1236	16.98	1.56	12	0.80	364.00	3951.00	6590	20240429	-6.22	3120	20231026	98.08	6590	-6.22	20240429	3350	84.48	20240125	6590	-6.22	20240429	3120	98.08	20231026	4.26	N	147830	500	100 억		365592	N	N	0	N	00	N