KissMeData/186230/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160937	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10700	-20	5	-0.19	757337950	71825	89.47	10770	10820	10430	13930	7510	10720	10544.15	2.58	0	11875	11093	10906	10693	10506	10293	10800	10400	54	3210	500	7710	10	1	10820188	1158	-9.04	2.66	12	0.66	-1183.00	4027.00	13630	20240521	-21.50	6240	20231031	71.47	13630	-21.50	20240521	7830	36.65	20240122	13630	-21.50	20240521	6240	71.47	20231031	2.84	N	186230	500	54 억		279404	N	N	0	N	00	N
3	20240628	150950	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10640	-80	5	-0.75	725803160	68866	85.78	10770	10820	10430	13930	7510	10720	10539.35	2.58	0	11906	11093	10906	10693	10506	10293	10800	10400	54	3210	500	7710	10	1	10820188	1151	-8.99	2.64	12	0.64	-1183.00	4027.00	13630	20240521	-21.94	6240	20231031	70.51	13630	-21.94	20240521	7830	35.89	20240122	13630	-21.94	20240521	6240	70.51	20231031	2.84	N	186230	500	54 억		279404	N	N	0	N	00	N
4	20240628	140950	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10560	-160	5	-1.49	687471790	65236	81.26	10770	10820	10430	13930	7510	10720	10538.23	2.58	0	9861	11093	10906	10693	10506	10293	10800	10400	54	3210	500	7710	10	1	10820188	1143	-8.93	2.62	12	0.60	-1183.00	4027.00	13630	20240521	-22.52	6240	20231031	69.23	13630	-22.52	20240521	7830	34.87	20240122	13630	-22.52	20240521	6240	69.23	20231031	2.84	N	186230	500	54 억		279404	N	N	0	N	00	N
5	20240628	130949	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10580	-140	5	-1.31	526666800	49973	62.25	10770	10820	10430	13930	7510	10720	10539.03	2.58	0	2024	11093	10906	10693	10506	10293	10800	10400	54	3210	500	7710	10	1	10820188	1145	-8.94	2.63	12	0.46	-1183.00	4027.00	13630	20240521	-22.38	6240	20231031	69.55	13630	-22.38	20240521	7830	35.12	20240122	13630	-22.38	20240521	6240	69.55	20231031	2.84	N	186230	500	54 억		279404	N	N	0	N	00	N
6	20240628	120947	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10670	-50	5	-0.47	459767350	43672	54.40	10770	10820	10430	13930	7510	10720	10527.74	2.58	0	1161	11093	10906	10693	10506	10293	10800	10400	54	3210	500	7710	10	1	10820188	1155	-9.02	2.65	12	0.40	-1183.00	4027.00	13630	20240521	-21.72	6240	20231031	70.99	13630	-21.72	20240521	7830	36.27	20240122	13630	-21.72	20240521	6240	70.99	20231031	2.84	N	186230	500	54 억		279404	N	N	0	N	00	N
7	20240628	110931	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10650	-70	5	-0.65	441547890	41959	52.27	10770	10820	10430	13930	7510	10720	10523.32	2.58	0	1089	11093	10906	10693	10506	10293	10800	10400	54	3210	500	7710	10	1	10820188	1152	-9.00	2.64	12	0.39	-1183.00	4027.00	13630	20240521	-21.86	6240	20231031	70.67	13630	-21.86	20240521	7830	36.02	20240122	13630	-21.86	20240521	6240	70.67	20231031	2.84	N	186230	500	54 억		279404	N	N	0	N	00	N
8	20240628	100928	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10540	-180	5	-1.68	368113500	34995	43.59	10770	10820	10430	13930	7510	10720	10519.03	2.58	0	-2843	11093	10906	10693	10506	10293	10800	10400	54	3210	500	7710	10	1	10820188	1140	-8.91	2.62	12	0.32	-1183.00	4027.00	13630	20240521	-22.67	6240	20231031	68.91	13630	-22.67	20240521	7830	34.61	20240122	13630	-22.67	20240521	6240	68.91	20231031	2.84	N	186230	500	54 억		279404	N	N	0	N	00	N
9	20240628	090931	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10670	-50	5	-0.47	20690640	1931	2.41	10770	10820	10610	13930	7510	10720	10714.99	2.58	0	-1166	11093	10906	10693	10506	10293	10800	10400	54	3210	500	7710	10	1	10820188	1155	-9.02	2.65	12	0.02	-1183.00	4027.00	13630	20240521	-21.72	6240	20231031	70.99	13630	-21.72	20240521	7830	36.27	20240122	13630	-21.72	20240521	6240	70.99	20231031	2.84	N	186230	500	54 억		279404	N	N	0	N	00	N
10	20240627	160923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10720	-180	5	-1.65	831157140	78556	82.73	10730	10880	10480	14170	7630	10900	10580.42	2.50	0	-7350	11440	11170	10920	10650	10400	11045	10525	54	3270	500	7840	10	1	10820188	1160	-9.06	2.66	12	0.73	-1183.00	4027.00	13630	20240521	-21.35	6240	20231031	71.79	13630	-21.35	20240521	7830	36.91	20240122	13630	-21.35	20240521	6240	71.79	20231031	2.84	N	186230	500	54 억		270198	N	N	0	N	00	N
11	20240627	150930	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10690	-210	5	-1.93	821164570	77623	81.74	10730	10880	10480	14170	7630	10900	10578.88	2.50	0	-6760	11440	11170	10920	10650	10400	11045	10525	54	3270	500	7840	10	1	10820188	1157	-9.04	2.65	12	0.72	-1183.00	4027.00	13630	20240521	-21.57	6240	20231031	71.31	13630	-21.57	20240521	7830	36.53	20240122	13630	-21.57	20240521	6240	71.31	20231031	2.84	N	186230	500	54 억		270198	N	N	0	N	00	N
12	20240627	140927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10740	-160	5	-1.47	805040340	76114	80.15	10730	10880	10480	14170	7630	10900	10576.77	2.50	0	-7674	11440	11170	10920	10650	10400	11045	10525	54	3270	500	7840	10	1	10820188	1162	-9.08	2.67	12	0.70	-1183.00	4027.00	13630	20240521	-21.20	6240	20231031	72.12	13630	-21.20	20240521	7830	37.16	20240122	13630	-21.20	20240521	6240	72.12	20231031	2.84	N	186230	500	54 억		270198	N	N	0	N	00	N
13	20240627	130927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10650	-250	5	-2.29	747993430	70786	74.54	10730	10880	10480	14170	7630	10900	10566.97	2.50	0	-10789	11440	11170	10920	10650	10400	11045	10525	54	3270	500	7840	10	1	10820188	1152	-9.00	2.64	12	0.65	-1183.00	4027.00	13630	20240521	-21.86	6240	20231031	70.67	13630	-21.86	20240521	7830	36.02	20240122	13630	-21.86	20240521	6240	70.67	20231031	2.84	N	186230	500	54 억		270198	N	N	0	N	00	N
14	20240627	120930	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10600	-300	5	-2.75	693627180	65655	69.14	10730	10880	10480	14170	7630	10900	10564.73	2.50	0	-12726	11440	11170	10920	10650	10400	11045	10525	54	3270	500	7840	10	1	10820188	1147	-8.96	2.63	12	0.61	-1183.00	4027.00	13630	20240521	-22.23	6240	20231031	69.87	13630	-22.23	20240521	7830	35.38	20240122	13630	-22.23	20240521	6240	69.87	20231031	2.84	N	186230	500	54 억		270198	N	N	0	N	00	N
15	20240627	110929	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10640	-260	5	-2.39	646134410	61180	64.43	10730	10880	10480	14170	7630	10900	10561.20	2.50	0	-12815	11440	11170	10920	10650	10400	11045	10525	54	3270	500	7840	10	1	10820188	1151	-8.99	2.64	12	0.57	-1183.00	4027.00	13630	20240521	-21.94	6240	20231031	70.51	13630	-21.94	20240521	7830	35.89	20240122	13630	-21.94	20240521	6240	70.51	20231031	2.84	N	186230	500	54 억		270198	N	N	0	N	00	N
16	20240627	100928	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10490	-410	5	-3.76	419245200	39643	41.75	10730	10880	10480	14170	7630	10900	10575.52	2.50	0	-12801	11440	11170	10920	10650	10400	11045	10525	54	3270	500	7840	10	1	10820188	1135	-8.87	2.60	12	0.37	-1183.00	4027.00	13630	20240521	-23.04	6240	20231031	68.11	13630	-23.04	20240521	7830	33.97	20240122	13630	-23.04	20240521	6240	68.11	20231031	2.84	N	186230	500	54 억		270198	N	N	0	N	00	N
17	20240627	090928	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10710	-190	5	-1.74	30461390	2842	2.99	10730	10880	10680	14170	7630	10900	10718.29	2.50	0	-386	11440	11170	10920	10650	10400	11045	10525	54	3270	500	7840	10	1	10820188	1159	-9.05	2.66	12	0.03	-1183.00	4027.00	13630	20240521	-21.42	6240	20231031	71.63	13630	-21.42	20240521	7830	36.78	20240122	13630	-21.42	20240521	6240	71.63	20231031	2.84	N	186230	500	54 억		270198	N	N	0	N	00	N
18	20240626	160924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10900	-120	5	-1.09	1024629970	94956	130.81	11030	11190	10670	14320	7720	11020	10790.53	2.30	0	-25499	11446	11232	11076	10862	10706	11340	10970	54	3300	500	7930	10	1	10820188	1179	-9.21	2.71	12	0.88	-1183.00	4027.00	13630	20240521	-20.03	6240	20231031	74.68	13630	-20.03	20240521	7830	39.21	20240122	13630	-20.03	20240521	6240	74.68	20231031	2.99	N	186230	500	54 억		248351	N	N	24	N	00	N
19	20240626	150928	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10730	-290	5	-2.63	962391160	89207	122.89	11030	11190	10670	14320	7720	11020	10788.29	2.30	0	-23194	11446	11232	11076	10862	10706	11340	10970	54	3300	500	7930	10	1	10820188	1161	-9.07	2.66	12	0.82	-1183.00	4027.00	13630	20240521	-21.28	6240	20231031	71.96	13630	-21.28	20240521	7830	37.04	20240122	13630	-21.28	20240521	6240	71.96	20231031	2.99	N	186230	500	54 억		248351	N	N	24	N	00	N
20	20240626	140925	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10710	-310	5	-2.81	696102710	64329	88.62	11030	11190	10690	14320	7720	11020	10820.98	2.30	0	-21137	11446	11232	11076	10862	10706	11340	10970	54	3300	500	7930	10	1	10820188	1159	-9.05	2.66	12	0.59	-1183.00	4027.00	13630	20240521	-21.42	6240	20231031	71.63	13630	-21.42	20240521	7830	36.78	20240122	13630	-21.42	20240521	6240	71.63	20231031	2.99	N	186230	500	54 억		248351	N	N	24	N	00	N
21	20240626	130927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10870	-150	5	-1.36	437574090	40337	55.57	11030	11190	10690	14320	7720	11020	10847.96	2.30	0	-7872	11446	11232	11076	10862	10706	11340	10970	54	3300	500	7930	10	1	10820188	1176	-9.19	2.70	12	0.37	-1183.00	4027.00	13630	20240521	-20.25	6240	20231031	74.20	13630	-20.25	20240521	7830	38.83	20240122	13630	-20.25	20240521	6240	74.20	20231031	2.99	N	186230	500	54 억		248351	N	N	24	N	00	N
22	20240626	120926	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10830	-190	5	-1.72	372166470	34309	47.26	11030	11190	10690	14320	7720	11020	10847.49	2.30	0	-4941	11446	11232	11076	10862	10706	11340	10970	54	3300	500	7930	10	1	10820188	1172	-9.15	2.69	12	0.32	-1183.00	4027.00	13630	20240521	-20.54	6240	20231031	73.56	13630	-20.54	20240521	7830	38.31	20240122	13630	-20.54	20240521	6240	73.56	20231031	2.99	N	186230	500	54 억		248351	N	N	24	N	00	N
23	20240626	110927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10770	-250	5	-2.27	306722890	28228	38.89	11030	11190	10690	14320	7720	11020	10865.91	2.30	0	-4597	11446	11232	11076	10862	10706	11340	10970	54	3300	500	7930	10	1	10820188	1165	-9.10	2.67	12	0.26	-1183.00	4027.00	13630	20240521	-20.98	6240	20231031	72.60	13630	-20.98	20240521	7830	37.55	20240122	13630	-20.98	20240521	6240	72.60	20231031	2.99	N	186230	500	54 억		248351	N	N	24	N	00	N
24	20240626	100924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10990	-30	5	-0.27	70441840	6375	8.78	11030	11190	10910	14320	7720	11020	11049.70	2.30	0	-219	11446	11232	11076	10862	10706	11340	10970	54	3300	500	7930	10	1	10820188	1189	-9.29	2.73	12	0.06	-1183.00	4027.00	13630	20240521	-19.37	6240	20231031	76.12	13630	-19.37	20240521	7830	40.36	20240122	13630	-19.37	20240521	6240	76.12	20231031	2.99	N	186230	500	54 억		248351	N	N	24	N	00	N
25	20240626	090926	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11130	110	2	1.00	36267620	3282	4.52	11030	11190	10910	14320	7720	11020	11050.46	2.30	0	103	11446	11232	11076	10862	10706	11340	10970	54	3300	500	7930	10	1	10820188	1204	-9.41	2.76	12	0.03	-1183.00	4027.00	13630	20240521	-18.34	6240	20231031	78.37	13630	-18.34	20240521	7830	42.15	20240122	13630	-18.34	20240521	6240	78.37	20231031	2.99	N	186230	500	54 억		248351	N	N	24	N	00	N
26	20240625	160924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11020	20	2	0.18	801722640	72053	31.92	11000	11290	10920	14300	7700	11000	11127.19	2.12	0	8204	11860	11430	11060	10630	10260	11245	10445	54	3300	500	7920	10	1	10820188	1192	-9.32	2.74	12	0.67	-1183.00	4027.00	13630	20240521	-19.15	6240	20231031	76.60	13630	-19.15	20240521	7830	40.74	20240122	13630	-19.15	20240521	6240	76.60	20231031	3.01	N	186230	500	54 억		229871	N	N	24	N	00	N
27	20240625	150922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11030	30	2	0.27	772496810	69401	30.75	11000	11290	10920	14300	7700	11000	11130.92	2.12	0	8215	11860	11430	11060	10630	10260	11245	10445	54	3300	500	7920	10	1	10820188	1193	-9.32	2.74	12	0.64	-1183.00	4027.00	13630	20240521	-19.08	6240	20231031	76.76	13630	-19.08	20240521	7830	40.87	20240122	13630	-19.08	20240521	6240	76.76	20231031	3.01	N	186230	500	54 억		229871	N	N	67	N	00	N
28	20240625	140924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11180	180	2	1.64	559403200	50053	22.18	11000	11290	11000	14300	7700	11000	11176.22	2.12	0	14442	11860	11430	11060	10630	10260	11245	10445	54	3300	500	7920	10	1	10820188	1210	-9.45	2.78	12	0.46	-1183.00	4027.00	13630	20240521	-17.98	6240	20231031	79.17	13630	-17.98	20240521	7830	42.78	20240122	13630	-17.98	20240521	6240	79.17	20231031	3.01	N	186230	500	54 억		229871	N	N	67	N	00	N
29	20240625	130925	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	150	2	1.36	454316750	40632	18.00	11000	11290	11000	14300	7700	11000	11181.25	2.12	0	10123	11860	11430	11060	10630	10260	11245	10445	54	3300	500	7920	10	1	10820188	1206	-9.43	2.77	12	0.38	-1183.00	4027.00	13630	20240521	-18.20	6240	20231031	78.69	13630	-18.20	20240521	7830	42.40	20240122	13630	-18.20	20240521	6240	78.69	20231031	3.01	N	186230	500	54 억		229871	N	N	67	N	00	N
30	20240625	120928	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	150	2	1.36	417745130	37355	16.55	11000	11290	11000	14300	7700	11000	11183.11	2.12	0	9408	11860	11430	11060	10630	10260	11245	10445	54	3300	500	7920	10	1	10820188	1206	-9.43	2.77	12	0.35	-1183.00	4027.00	13630	20240521	-18.20	6240	20231031	78.69	13630	-18.20	20240521	7830	42.40	20240122	13630	-18.20	20240521	6240	78.69	20231031	3.01	N	186230	500	54 억		229871	N	N	67	N	00	N
31	20240625	110926	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11170	170	2	1.55	392463100	35086	15.55	11000	11290	11000	14300	7700	11000	11185.75	2.12	0	10392	11860	11430	11060	10630	10260	11245	10445	54	3300	500	7920	10	1	10820188	1209	-9.44	2.77	12	0.32	-1183.00	4027.00	13630	20240521	-18.05	6240	20231031	79.01	13630	-18.05	20240521	7830	42.66	20240122	13630	-18.05	20240521	6240	79.01	20231031	3.01	N	186230	500	54 억		229871	N	N	67	N	00	N
32	20240625	100924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11100	100	2	0.91	345747760	30895	13.69	11000	11290	11000	14300	7700	11000	11191.06	2.12	0	11122	11860	11430	11060	10630	10260	11245	10445	54	3300	500	7920	10	1	10820188	1201	-9.38	2.76	12	0.29	-1183.00	4027.00	13630	20240521	-18.56	6240	20231031	77.88	13630	-18.56	20240521	7830	41.76	20240122	13630	-18.56	20240521	6240	77.88	20231031	3.01	N	186230	500	54 억		229871	N	N	67	N	00	N
33	20240625	090924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	150	2	1.36	29729900	2666	1.18	11000	11270	11000	14300	7700	11000	11151.50	2.12	0	-82	11860	11430	11060	10630	10260	11245	10445	54	3300	500	7920	10	1	10820188	1206	-9.43	2.77	12	0.02	-1183.00	4027.00	13630	20240521	-18.20	6240	20231031	78.69	13630	-18.20	20240521	7830	42.40	20240122	13630	-18.20	20240521	6240	78.69	20231031	3.01	N	186230	500	54 억		229871	N	N	67	N	00	N
34	20240624	160921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11000	-620	5	-5.34	2478923460	225673	248.36	11460	11490	10690	15100	8140	11620	10984.58	2.27	0	-19824	12166	11892	11626	11352	11086	12030	11490	54	3480	500	8360	10	1	10820188	1190	-9.30	2.73	12	2.09	-1183.00	4027.00	13630	20240521	-19.30	6240	20231031	76.28	13630	-19.30	20240521	7830	40.49	20240122	13630	-19.30	20240521	6240	76.28	20231031	2.97	N	186230	500	54 억		245733	N	N	67	N	00	N
35	20240624	150921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	-470	5	-4.04	2285849550	208307	229.25	11460	11490	10690	15100	8140	11620	10973.46	2.27	0	-14721	12166	11892	11626	11352	11086	12030	11490	54	3480	500	8360	10	1	10820188	1206	-9.43	2.77	12	1.93	-1183.00	4027.00	13630	20240521	-18.20	6240	20231031	78.69	13630	-18.20	20240521	7830	42.40	20240122	13630	-18.20	20240521	6240	78.69	20231031	2.97	N	186230	500	54 억		245733	N	N	0	N	00	N
36	20240624	140922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10990	-630	5	-5.42	1939440940	176969	194.76	11460	11490	10690	15100	8140	11620	10959.21	2.27	0	-4512	12166	11892	11626	11352	11086	12030	11490	54	3480	500	8360	10	1	10820188	1189	-9.29	2.73	12	1.64	-1183.00	4027.00	13630	20240521	-19.37	6240	20231031	76.12	13630	-19.37	20240521	7830	40.36	20240122	13630	-19.37	20240521	6240	76.12	20231031	2.97	N	186230	500	54 억		245733	N	N	0	N	00	N
37	20240624	130919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10780	-840	5	-7.23	1540125720	140145	154.24	11460	11490	10700	15100	8140	11620	10989.52	2.27	0	-7274	12166	11892	11626	11352	11086	12030	11490	54	3480	500	8360	10	1	10820188	1166	-9.11	2.68	12	1.30	-1183.00	4027.00	13630	20240521	-20.91	6240	20231031	72.76	13630	-20.91	20240521	7830	37.68	20240122	13630	-20.91	20240521	6240	72.76	20231031	2.97	N	186230	500	54 억		245733	N	N	0	N	00	N
38	20240624	120921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10750	-870	5	-7.49	1233905170	111751	122.99	11460	11490	10740	15100	8140	11620	11041.56	2.27	0	-8723	12166	11892	11626	11352	11086	12030	11490	54	3480	500	8360	10	1	10820188	1163	-9.09	2.67	12	1.03	-1183.00	4027.00	13630	20240521	-21.13	6240	20231031	72.28	13630	-21.13	20240521	7830	37.29	20240122	13630	-21.13	20240521	6240	72.28	20231031	2.97	N	186230	500	54 억		245733	N	N	0	N	00	N
39	20240624	110923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10900	-720	5	-6.20	1009324260	91019	100.17	11460	11490	10890	15100	8140	11620	11089.16	2.27	0	-9517	12166	11892	11626	11352	11086	12030	11490	54	3480	500	8360	10	1	10820188	1179	-9.21	2.71	12	0.84	-1183.00	4027.00	13630	20240521	-20.03	6240	20231031	74.68	13630	-20.03	20240521	7830	39.21	20240122	13630	-20.03	20240521	6240	74.68	20231031	2.97	N	186230	500	54 억		245733	N	N	0	N	00	N
40	20240624	100921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10960	-660	5	-5.68	583234530	52233	57.48	11460	11490	10950	15100	8140	11620	11166.02	2.27	0	1467	12166	11892	11626	11352	11086	12030	11490	54	3480	500	8360	10	1	10820188	1186	-9.26	2.72	12	0.48	-1183.00	4027.00	13630	20240521	-19.59	6240	20231031	75.64	13630	-19.59	20240521	7830	39.97	20240122	13630	-19.59	20240521	6240	75.64	20231031	2.97	N	186230	500	54 억		245733	N	N	0	N	00	N
41	20240624	090922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11400	-220	5	-1.89	39795150	3494	3.85	11460	11490	11330	15100	8140	11620	11389.57	2.27	0	-452	12166	11892	11626	11352	11086	12030	11490	54	3480	500	8360	10	1	10820188	1234	-9.64	2.83	12	0.03	-1183.00	4027.00	13630	20240521	-16.36	6240	20231031	82.69	13630	-16.36	20240521	7830	45.59	20240122	13630	-16.36	20240521	6240	82.69	20231031	2.97	N	186230	500	54 억		245733	N	N	0	N	00	N
42	20240621	160851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11620	20	2	0.17	1050838700	90858	44.28	11610	11900	11360	15080	8120	11600	11565.66	2.28	0	-7631	12166	11882	11516	11232	10866	12025	11375	54	3480	500	8350	10	1	10820188	1257	-9.82	2.89	12	0.84	-1183.00	4027.00	13630	20240521	-14.75	6240	20231031	86.22	13630	-14.75	20240521	7830	48.40	20240122	13630	-14.75	20240521	6240	86.22	20231031	2.98	N	186230	500	54 억		246941	N	N	113	N	00	N
43	20240621	150851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11480	-120	5	-1.03	1003835710	86775	42.29	11610	11900	11360	15080	8120	11600	11568.26	2.28	0	-4767	12166	11882	11516	11232	10866	12025	11375	54	3480	500	8350	10	1	10820188	1242	-9.70	2.85	12	0.80	-1183.00	4027.00	13630	20240521	-15.77	6240	20231031	83.97	13630	-15.77	20240521	7830	46.62	20240122	13630	-15.77	20240521	6240	83.97	20231031	2.98	N	186230	500	54 억		246941	N	N	113	N	00	N
44	20240621	140850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11430	-170	5	-1.47	795921530	68749	33.51	11610	11900	11430	15080	8120	11600	11577.21	2.28	0	-2017	12166	11882	11516	11232	10866	12025	11375	54	3480	500	8350	10	1	10820188	1237	-9.66	2.84	12	0.64	-1183.00	4027.00	13630	20240521	-16.14	6240	20231031	83.17	13630	-16.14	20240521	7830	45.98	20240122	13630	-16.14	20240521	6240	83.17	20231031	2.98	N	186230	500	54 억		246941	N	N	113	N	00	N
45	20240621	130851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11530	-70	5	-0.60	644382670	55540	27.07	11610	11900	11470	15080	8120	11600	11602.14	2.28	0	-2039	12166	11882	11516	11232	10866	12025	11375	54	3480	500	8350	10	1	10820188	1248	-9.75	2.86	12	0.51	-1183.00	4027.00	13630	20240521	-15.41	6240	20231031	84.78	13630	-15.41	20240521	7830	47.25	20240122	13630	-15.41	20240521	6240	84.78	20231031	2.98	N	186230	500	54 억		246941	N	N	113	N	00	N
46	20240621	120854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11570	-30	5	-0.26	514094070	44271	21.58	11610	11900	11470	15080	8120	11600	11612.43	2.28	0	-6528	12166	11882	11516	11232	10866	12025	11375	54	3480	500	8350	10	1	10820188	1252	-9.78	2.87	12	0.41	-1183.00	4027.00	13630	20240521	-15.11	6240	20231031	85.42	13630	-15.11	20240521	7830	47.77	20240122	13630	-15.11	20240521	6240	85.42	20231031	2.98	N	186230	500	54 억		246941	N	N	113	N	00	N
47	20240621	110851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11560	-40	5	-0.34	452081040	38909	18.96	11610	11900	11470	15080	8120	11600	11618.93	2.28	0	-7500	12166	11882	11516	11232	10866	12025	11375	54	3480	500	8350	10	1	10820188	1251	-9.77	2.87	12	0.36	-1183.00	4027.00	13630	20240521	-15.19	6240	20231031	85.26	13630	-15.19	20240521	7830	47.64	20240122	13630	-15.19	20240521	6240	85.26	20231031	2.98	N	186230	500	54 억		246941	N	N	113	N	00	N
48	20240621	100849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11560	-40	5	-0.34	265163470	22851	11.14	11610	11900	11470	15080	8120	11600	11604.02	2.28	0	-8783	12166	11882	11516	11232	10866	12025	11375	54	3480	500	8350	10	1	10820188	1251	-9.77	2.87	12	0.21	-1183.00	4027.00	13630	20240521	-15.19	6240	20231031	85.26	13630	-15.19	20240521	7830	47.64	20240122	13630	-15.19	20240521	6240	85.26	20231031	2.98	N	186230	500	54 억		246941	N	N	113	N	00	N
49	20240621	090854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11520	-80	5	-0.69	100400180	8665	4.22	11610	11800	11520	15080	8120	11600	11586.86	2.28	0	-5616	12166	11882	11516	11232	10866	12025	11375	54	3480	500	8350	10	1	10820188	1246	-9.74	2.86	12	0.08	-1183.00	4027.00	13630	20240521	-15.48	6240	20231031	84.62	13630	-15.48	20240521	7830	47.13	20240122	13630	-15.48	20240521	6240	84.62	20231031	2.98	N	186230	500	54 억		246941	N	N	113	N	00	N
50	20240620	160847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11600	540	2	4.88	2360897170	205005	102.23	11180	11800	11150	14370	7750	11060	11516.27	1.96	0	10591	11660	11360	11090	10790	10520	11225	10655	54	3310	500	7960	10	1	10820188	1255	-9.81	2.88	12	1.89	-1183.00	4027.00	13630	20240521	-14.89	6240	20231031	85.90	13630	-14.89	20240521	7830	48.15	20240122	13630	-14.89	20240521	6240	85.90	20231031	3.01	N	186230	500	54 억		212600	N	N	113	N	00	N
51	20240620	150849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11600	540	2	4.88	2302148750	199936	99.71	11180	11800	11150	14370	7750	11060	11514.43	1.96	0	10925	11660	11360	11090	10790	10520	11225	10655	54	3310	500	7960	10	1	10820188	1255	-9.81	2.88	12	1.85	-1183.00	4027.00	13630	20240521	-14.89	6240	20231031	85.90	13630	-14.89	20240521	7830	48.15	20240122	13630	-14.89	20240521	6240	85.90	20231031	3.01	N	186230	500	54 억		212600	N	N	261	N	00	N
52	20240620	140849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11710	650	2	5.88	2235128010	194163	96.83	11180	11800	11150	14370	7750	11060	11511.61	1.96	0	10987	11660	11360	11090	10790	10520	11225	10655	54	3310	500	7960	10	1	10820188	1267	-9.90	2.91	12	1.79	-1183.00	4027.00	13630	20240521	-14.09	6240	20231031	87.66	13630	-14.09	20240521	7830	49.55	20240122	13630	-14.09	20240521	6240	87.66	20231031	3.01	N	186230	500	54 억		212600	N	N	261	N	00	N
53	20240620	130849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11530	470	2	4.25	1925794160	167337	83.45	11180	11800	11150	14370	7750	11060	11508.48	1.96	0	6263	11660	11360	11090	10790	10520	11225	10655	54	3310	500	7960	10	1	10820188	1248	-9.75	2.86	12	1.55	-1183.00	4027.00	13630	20240521	-15.41	6240	20231031	84.78	13630	-15.41	20240521	7830	47.25	20240122	13630	-15.41	20240521	6240	84.78	20231031	3.01	N	186230	500	54 억		212600	N	N	261	N	00	N
54	20240620	120848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11460	400	2	3.62	1704811360	148084	73.85	11180	11800	11150	14370	7750	11060	11512.46	1.96	0	-358	11660	11360	11090	10790	10520	11225	10655	54	3310	500	7960	10	1	10820188	1240	-9.69	2.85	12	1.37	-1183.00	4027.00	13630	20240521	-15.92	6240	20231031	83.65	13630	-15.92	20240521	7830	46.36	20240122	13630	-15.92	20240521	6240	83.65	20231031	3.01	N	186230	500	54 억		212600	N	N	261	N	00	N
55	20240620	110850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11560	500	2	4.52	1473540030	127954	63.81	11180	11800	11150	14370	7750	11060	11516.17	1.96	0	-834	11660	11360	11090	10790	10520	11225	10655	54	3310	500	7960	10	1	10820188	1251	-9.77	2.87	12	1.18	-1183.00	4027.00	13630	20240521	-15.19	6240	20231031	85.26	13630	-15.19	20240521	7830	47.64	20240122	13630	-15.19	20240521	6240	85.26	20231031	3.01	N	186230	500	54 억		212600	N	N	261	N	00	N
56	20240620	100848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11530	470	2	4.25	1013139140	87801	43.79	11180	11800	11150	14370	7750	11060	11539.04	1.96	0	7702	11660	11360	11090	10790	10520	11225	10655	54	3310	500	7960	10	1	10820188	1248	-9.75	2.86	12	0.81	-1183.00	4027.00	13630	20240521	-15.41	6240	20231031	84.78	13630	-15.41	20240521	7830	47.25	20240122	13630	-15.41	20240521	6240	84.78	20231031	3.01	N	186230	500	54 억		212600	N	N	261	N	00	N
57	20240620	090853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11300	240	2	2.17	128020090	11395	5.68	11180	11370	11150	14370	7750	11060	11234.76	1.96	0	7203	11660	11360	11090	10790	10520	11225	10655	54	3310	500	7960	10	1	10820188	1223	-9.55	2.81	12	0.11	-1183.00	4027.00	13630	20240521	-17.09	6240	20231031	81.09	13630	-17.09	20240521	7830	44.32	20240122	13630	-17.09	20240521	6240	81.09	20231031	3.01	N	186230	500	54 억		212600	N	N	261	N	00	N
58	20240619	160844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11060	-280	5	-2.47	2209020730	200213	262.52	11340	11390	10820	14740	7940	11340	11033.35	1.69	0	32892	11973	11656	11483	11166	10993	11815	11325	54	3400	500	8160	10	1	10820188	1197	-9.35	2.75	12	1.85	-1183.00	4027.00	13630	20240521	-18.86	6240	20231031	77.24	13630	-18.86	20240521	7830	41.25	20240122	13630	-18.86	20240521	6240	77.24	20231031	2.95	N	186230	500	54 억		182915	N	N	261	N	00	N
59	20240619	150844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11110	-230	5	-2.03	2113176360	191574	251.19	11340	11390	10820	14740	7940	11340	11030.60	1.69	0	36988	11973	11656	11483	11166	10993	11815	11325	54	3400	500	8160	10	1	10820188	1202	-9.39	2.76	12	1.77	-1183.00	4027.00	13630	20240521	-18.49	6240	20231031	78.04	13630	-18.49	20240521	7830	41.89	20240122	13630	-18.49	20240521	6240	78.04	20231031	2.95	N	186230	500	54 억		182915	N	N	377	N	00	N
60	20240619	140851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11000	-340	5	-3.00	1745881620	158196	207.42	11340	11390	10820	14740	7940	11340	11036.19	1.69	0	29331	11973	11656	11483	11166	10993	11815	11325	54	3400	500	8160	10	1	10820188	1190	-9.30	2.73	12	1.46	-1183.00	4027.00	13630	20240521	-19.30	6240	20231031	76.28	13630	-19.30	20240521	7830	40.49	20240122	13630	-19.30	20240521	6240	76.28	20231031	2.95	N	186230	500	54 억		182915	N	N	377	N	00	N
61	20240619	130841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10950	-390	5	-3.44	1180978380	106829	140.07	11340	11390	10820	14740	7940	11340	11054.85	1.69	0	13690	11973	11656	11483	11166	10993	11815	11325	54	3400	500	8160	10	1	10820188	1185	-9.26	2.72	12	0.99	-1183.00	4027.00	13630	20240521	-19.66	6240	20231031	75.48	13630	-19.66	20240521	7830	39.85	20240122	13630	-19.66	20240521	6240	75.48	20231031	2.95	N	186230	500	54 억		182915	N	N	377	N	00	N
62	20240619	120842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10910	-430	5	-3.79	1031554880	93090	122.06	11340	11390	10880	14740	7940	11340	11081.26	1.69	0	11293	11973	11656	11483	11166	10993	11815	11325	54	3400	500	8160	10	1	10820188	1180	-9.22	2.71	12	0.86	-1183.00	4027.00	13630	20240521	-19.96	6240	20231031	74.84	13630	-19.96	20240521	7830	39.34	20240122	13630	-19.96	20240521	6240	74.84	20231031	2.95	N	186230	500	54 억		182915	N	N	377	N	00	N
63	20240619	110846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11000	-340	5	-3.00	906523670	81662	107.07	11340	11390	10950	14740	7940	11340	11100.92	1.69	0	12113	11973	11656	11483	11166	10993	11815	11325	54	3400	500	8160	10	1	10820188	1190	-9.30	2.73	12	0.75	-1183.00	4027.00	13630	20240521	-19.30	6240	20231031	76.28	13630	-19.30	20240521	7830	40.49	20240122	13630	-19.30	20240521	6240	76.28	20231031	2.95	N	186230	500	54 억		182915	N	N	377	N	00	N
64	20240619	100846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11120	-220	5	-1.94	551204050	49503	64.91	11340	11390	11070	14740	7940	11340	11134.76	1.69	0	9284	11973	11656	11483	11166	10993	11815	11325	54	3400	500	8160	10	1	10820188	1203	-9.40	2.76	12	0.46	-1183.00	4027.00	13630	20240521	-18.42	6240	20231031	78.21	13630	-18.42	20240521	7830	42.02	20240122	13630	-18.42	20240521	6240	78.21	20231031	2.95	N	186230	500	54 억		182915	N	N	377	N	00	N
65	20240619	090852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11190	-150	5	-1.32	49183290	4369	5.73	11340	11390	11190	14740	7940	11340	11257.33	1.69	0	963	11973	11656	11483	11166	10993	11815	11325	54	3400	500	8160	10	1	10820188	1211	-9.46	2.78	12	0.04	-1183.00	4027.00	13630	20240521	-17.90	6240	20231031	79.33	13630	-17.90	20240521	7830	42.91	20240122	13630	-17.90	20240521	6240	79.33	20231031	2.95	N	186230	500	54 억		182915	N	N	377	N	00	N
66	20240618	160840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11340	-140	5	-1.22	870160220	76008	68.21	11310	11800	11310	14920	8040	11480	11448.27	1.59	0	12372	12020	11750	11520	11250	11020	11635	11135	54	3440	500	8260	10	1	10820188	1227	-9.59	2.82	12	0.70	-1183.00	4027.00	13630	20240521	-16.80	6240	20231031	81.73	13630	-16.80	20240521	7830	44.83	20240122	13630	-16.80	20240521	6240	81.73	20231031	3.06	N	186230	500	54 억		171927	N	N	377	N	00	N
67	20240618	150839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11400	-80	5	-0.70	796612050	69537	62.40	11310	11800	11310	14920	8040	11480	11455.95	1.59	0	9610	12020	11750	11520	11250	11020	11635	11135	54	3440	500	8260	10	1	10820188	1234	-9.64	2.83	12	0.64	-1183.00	4027.00	13630	20240521	-16.36	6240	20231031	82.69	13630	-16.36	20240521	7830	45.59	20240122	13630	-16.36	20240521	6240	82.69	20231031	3.06	N	186230	500	54 억		171927	N	N	2	N	00	N
68	20240618	140842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11380	-100	5	-0.87	669349060	58340	52.35	11310	11800	11310	14920	8040	11480	11473.24	1.59	0	7204	12020	11750	11520	11250	11020	11635	11135	54	3440	500	8260	10	1	10820188	1231	-9.62	2.83	12	0.54	-1183.00	4027.00	13630	20240521	-16.51	6240	20231031	82.37	13630	-16.51	20240521	7830	45.34	20240122	13630	-16.51	20240521	6240	82.37	20231031	3.06	N	186230	500	54 억		171927	N	N	2	N	00	N
69	20240618	130844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11430	-50	5	-0.44	546439790	47541	42.66	11310	11800	11310	14920	8040	11480	11494.07	1.59	0	2910	12020	11750	11520	11250	11020	11635	11135	54	3440	500	8260	10	1	10820188	1237	-9.66	2.84	12	0.44	-1183.00	4027.00	13630	20240521	-16.14	6240	20231031	83.17	13630	-16.14	20240521	7830	45.98	20240122	13630	-16.14	20240521	6240	83.17	20231031	3.06	N	186230	500	54 억		171927	N	N	2	N	00	N
70	20240618	120843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11390	-90	5	-0.78	472629420	41087	36.87	11310	11800	11310	14920	8040	11480	11503.14	1.59	0	1139	12020	11750	11520	11250	11020	11635	11135	54	3440	500	8260	10	1	10820188	1232	-9.63	2.83	12	0.38	-1183.00	4027.00	13630	20240521	-16.43	6240	20231031	82.53	13630	-16.43	20240521	7830	45.47	20240122	13630	-16.43	20240521	6240	82.53	20231031	3.06	N	186230	500	54 억		171927	N	N	2	N	00	N
71	20240618	110841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11380	-100	5	-0.87	435164340	37795	33.92	11310	11800	11310	14920	8040	11480	11513.81	1.59	0	1120	12020	11750	11520	11250	11020	11635	11135	54	3440	500	8260	10	1	10820188	1231	-9.62	2.83	12	0.35	-1183.00	4027.00	13630	20240521	-16.51	6240	20231031	82.37	13630	-16.51	20240521	7830	45.34	20240122	13630	-16.51	20240521	6240	82.37	20231031	3.06	N	186230	500	54 억		171927	N	N	2	N	00	N
72	20240618	100839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11540	60	2	0.52	293552290	25408	22.80	11310	11800	11310	14920	8040	11480	11553.54	1.59	0	6237	12020	11750	11520	11250	11020	11635	11135	54	3440	500	8260	10	1	10820188	1249	-9.75	2.87	12	0.23	-1183.00	4027.00	13630	20240521	-15.33	6240	20231031	84.94	13630	-15.33	20240521	7830	47.38	20240122	13630	-15.33	20240521	6240	84.94	20231031	3.06	N	186230	500	54 억		171927	N	N	2	N	00	N
73	20240618	090849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11310	-170	5	-1.48	38030860	3353	3.01	11310	11410	11310	14920	8040	11480	11342.34	1.59	0	-550	12020	11750	11520	11250	11020	11635	11135	54	3440	500	8260	10	1	10820188	1224	-9.56	2.81	12	0.03	-1183.00	4027.00	13630	20240521	-17.02	6240	20231031	81.25	13630	-17.02	20240521	7830	44.44	20240122	13630	-17.02	20240521	6240	81.25	20231031	3.06	N	186230	500	54 억		171927	N	N	2	N	00	N
74	20240617	160834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11480	-220	5	-1.88	1280062060	111428	114.85	11700	11790	11290	15210	8190	11700	11487.80	1.51	0	10087	12273	11986	11633	11346	10993	11810	11170	54	3510	500	8420	10	1	10820188	1242	-9.70	2.85	12	1.03	-1183.00	4027.00	13630	20240521	-15.77	6240	20231031	83.97	13630	-15.77	20240521	7830	46.62	20240122	13630	-15.77	20240521	6240	83.97	20231031	2.99	N	186230	500	54 억		163444	N	N	2	N	00	N
75	20240617	150841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11340	-360	5	-3.08	1182050180	102856	106.02	11700	11790	11290	15210	8190	11700	11492.28	1.51	0	8671	12273	11986	11633	11346	10993	11810	11170	54	3510	500	8420	10	1	10820188	1227	-9.59	2.82	12	0.95	-1183.00	4027.00	13630	20240521	-16.80	6240	20231031	81.73	13630	-16.80	20240521	7830	44.83	20240122	13630	-16.80	20240521	6240	81.73	20231031	2.99	N	186230	500	54 억		163444	N	N	41	N	00	N
76	20240617	140832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11350	-350	5	-2.99	1042943690	90598	93.38	11700	11790	11290	15210	8190	11700	11511.77	1.51	0	5496	12273	11986	11633	11346	10993	11810	11170	54	3510	500	8420	10	1	10820188	1228	-9.59	2.82	12	0.84	-1183.00	4027.00	13630	20240521	-16.73	6240	20231031	81.89	13630	-16.73	20240521	7830	44.96	20240122	13630	-16.73	20240521	6240	81.89	20231031	2.99	N	186230	500	54 억		163444	N	N	41	N	00	N
77	20240617	130831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11360	-340	5	-2.91	925585750	80291	82.76	11700	11790	11290	15210	8190	11700	11527.89	1.51	0	-612	12273	11986	11633	11346	10993	11810	11170	54	3510	500	8420	10	1	10820188	1229	-9.60	2.82	12	0.74	-1183.00	4027.00	13630	20240521	-16.65	6240	20231031	82.05	13630	-16.65	20240521	7830	45.08	20240122	13630	-16.65	20240521	6240	82.05	20231031	2.99	N	186230	500	54 억		163444	N	N	41	N	00	N
78	20240617	120833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11390	-310	5	-2.65	744898170	64347	66.33	11700	11790	11330	15210	8190	11700	11576.27	1.51	0	-4501	12273	11986	11633	11346	10993	11810	11170	54	3510	500	8420	10	1	10820188	1232	-9.63	2.83	12	0.59	-1183.00	4027.00	13630	20240521	-16.43	6240	20231031	82.53	13630	-16.43	20240521	7830	45.47	20240122	13630	-16.43	20240521	6240	82.53	20231031	2.99	N	186230	500	54 억		163444	N	N	41	N	00	N
79	20240617	110825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11580	-120	5	-1.03	518585840	44513	45.88	11700	11790	11440	15210	8190	11700	11650.21	1.51	0	-4044	12273	11986	11633	11346	10993	11810	11170	54	3510	500	8420	10	1	10820188	1253	-9.79	2.88	12	0.41	-1183.00	4027.00	13630	20240521	-15.04	6240	20231031	85.58	13630	-15.04	20240521	7830	47.89	20240122	13630	-15.04	20240521	6240	85.58	20231031	2.99	N	186230	500	54 억		163444	N	N	41	N	00	N
80	20240617	100826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11650	-50	5	-0.43	188893350	16339	16.84	11700	11700	11440	15210	8190	11700	11560.89	1.51	0	4386	12273	11986	11633	11346	10993	11810	11170	54	3510	500	8420	10	1	10820188	1261	-9.85	2.89	12	0.15	-1183.00	4027.00	13630	20240521	-14.53	6240	20231031	86.70	13630	-14.53	20240521	7830	48.79	20240122	13630	-14.53	20240521	6240	86.70	20231031	2.99	N	186230	500	54 억		163444	N	N	41	N	00	N
81	20240617	090831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11680	-20	5	-0.17	8661220	742	0.76	11700	11700	11580	15210	8190	11700	11672.80	1.51	0	-165	12273	11986	11633	11346	10993	11810	11170	54	3510	500	8420	10	1	10820188	1264	-9.87	2.90	12	0.01	-1183.00	4027.00	13630	20240521	-14.31	6240	20231031	87.18	13630	-14.31	20240521	7830	49.17	20240122	13630	-14.31	20240521	6240	87.18	20231031	2.99	N	186230	500	54 억		163444	N	N	41	N	00	N
82	20240614	160717	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11700	-60	5	-0.51	1120377530	96946	60.55	11740	11920	11280	15280	8240	11760	11556.32	1.31	0	20803	12920	12340	11930	11350	10940	12135	11145	54	3520	500	8460	10	1	10820188	1266	-9.89	2.91	12	0.90	-1183.00	4027.00	13630	20240521	-14.16	6240	20231031	87.50	13630	-14.16	20240521	7830	49.43	20240122	13630	-14.16	20240521	6240	87.50	20231031	3.00	N	186230	500	54 억		142228	N	N	41	N	00	N
83	20240614	150720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11860	100	2	0.85	1040000880	90152	56.31	11740	11920	11280	15280	8240	11760	11536.04	1.31	0	21833	12920	12340	11930	11350	10940	12135	11145	54	3520	500	8460	10	1	10820188	1283	-10.03	2.95	12	0.83	-1183.00	4027.00	13630	20240521	-12.99	6240	20231031	90.06	13630	-12.99	20240521	7830	51.47	20240122	13630	-12.99	20240521	6240	90.06	20231031	3.00	N	186230	500	54 억		142228	N	N	974	N	00	N
84	20240614	140719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11850	90	2	0.77	946654010	82282	51.39	11740	11920	11280	15280	8240	11760	11504.94	1.31	0	19540	12920	12340	11930	11350	10940	12135	11145	54	3520	500	8460	10	1	10820188	1282	-10.02	2.94	12	0.76	-1183.00	4027.00	13630	20240521	-13.06	6240	20231031	89.90	13630	-13.06	20240521	7830	51.34	20240122	13630	-13.06	20240521	6240	89.90	20231031	3.00	N	186230	500	54 억		142228	N	N	974	N	00	N
85	20240614	130722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11730	-30	5	-0.26	794701340	69400	43.35	11740	11780	11280	15280	8240	11760	11450.95	1.31	0	18607	12920	12340	11930	11350	10940	12135	11145	54	3520	500	8460	10	1	10820188	1269	-9.92	2.91	12	0.64	-1183.00	4027.00	13630	20240521	-13.94	6240	20231031	87.98	13630	-13.94	20240521	7830	49.81	20240122	13630	-13.94	20240521	6240	87.98	20231031	3.00	N	186230	500	54 억		142228	N	N	974	N	00	N
86	20240614	120723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11700	-60	5	-0.51	703467620	61589	38.47	11740	11740	11280	15280	8240	11760	11421.87	1.31	0	16580	12920	12340	11930	11350	10940	12135	11145	54	3520	500	8460	10	1	10820188	1266	-9.89	2.91	12	0.57	-1183.00	4027.00	13630	20240521	-14.16	6240	20231031	87.50	13630	-14.16	20240521	7830	49.43	20240122	13630	-14.16	20240521	6240	87.50	20231031	3.00	N	186230	500	54 억		142228	N	N	974	N	00	N
87	20240614	110817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11520	-240	5	-2.04	650324180	57018	35.61	11740	11740	11280	15280	8240	11760	11405.48	1.31	0	15296	12920	12340	11930	11350	10940	12135	11145	54	3520	500	8460	10	1	10820188	1246	-9.74	2.86	12	0.53	-1183.00	4027.00	13630	20240521	-15.48	6240	20231031	84.62	13630	-15.48	20240521	7830	47.13	20240122	13630	-15.48	20240521	6240	84.62	20231031	3.00	N	186230	500	54 억		142228	N	N	974	N	00	N
88	20240614	100816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11490	-270	5	-2.30	558964210	49078	30.65	11740	11740	11280	15280	8240	11760	11389.17	1.31	0	12220	12920	12340	11930	11350	10940	12135	11145	54	3520	500	8460	10	1	10820188	1243	-9.71	2.85	12	0.45	-1183.00	4027.00	13630	20240521	-15.70	6240	20231031	84.13	13630	-15.70	20240521	7830	46.74	20240122	13630	-15.70	20240521	6240	84.13	20231031	3.00	N	186230	500	54 억		142228	N	N	974	N	00	N
89	20240614	090821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11600	-160	5	-1.36	46656670	4015	2.51	11740	11740	11570	15280	8240	11760	11619.96	1.31	0	832	12920	12340	11930	11350	10940	12135	11145	54	3520	500	8460	10	1	10820188	1255	-9.81	2.88	12	0.04	-1183.00	4027.00	13630	20240521	-14.89	6240	20231031	85.90	13630	-14.89	20240521	7830	48.15	20240122	13630	-14.89	20240521	6240	85.90	20231031	3.00	N	186230	500	54 억		142228	N	N	974	N	00	N
90	20240613	160809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11760	-440	5	-3.61	1884960060	159427	410.09	12510	12510	11520	15860	8540	12200	11823.32	1.39	0	-7742	12633	12416	12193	11976	11753	12525	12085	54	3660	500	8780	10	1	10820188	1272	-9.94	2.92	12	1.47	-1183.00	4027.00	13630	20240521	-13.72	6240	20231031	88.46	13630	-13.72	20240521	7830	50.19	20240122	13630	-13.72	20240521	6240	88.46	20231031	2.96	N	186230	500	54 억		150507	N	N	974	N	00	N
91	20240613	150822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11610	-590	5	-4.84	1612729420	136001	349.83	12510	12510	11600	15860	8540	12200	11858.16	1.39	0	-5985	12633	12416	12193	11976	11753	12525	12085	54	3660	500	8780	10	1	10820188	1256	-9.81	2.88	12	1.26	-1183.00	4027.00	13630	20240521	-14.82	6240	20231031	86.06	13630	-14.82	20240521	7830	48.28	20240122	13630	-14.82	20240521	6240	86.06	20231031	2.96	N	186230	500	54 억		150507	N	N	0	N	00	N
92	20240613	140814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11690	-510	5	-4.18	1233149600	103382	265.93	12510	12510	11620	15860	8540	12200	11928.03	1.39	0	-10255	12633	12416	12193	11976	11753	12525	12085	54	3660	500	8780	10	1	10820188	1265	-9.88	2.90	12	0.96	-1183.00	4027.00	13630	20240521	-14.23	6240	20231031	87.34	13630	-14.23	20240521	7830	49.30	20240122	13630	-14.23	20240521	6240	87.34	20231031	2.96	N	186230	500	54 억		150507	N	N	0	N	00	N
93	20240613	130814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11850	-350	5	-2.87	868717650	72381	186.18	12510	12510	11850	15860	8540	12200	12001.95	1.39	0	-13850	12633	12416	12193	11976	11753	12525	12085	54	3660	500	8780	10	1	10820188	1282	-10.02	2.94	12	0.67	-1183.00	4027.00	13630	20240521	-13.06	6240	20231031	89.90	13630	-13.06	20240521	7830	51.34	20240122	13630	-13.06	20240521	6240	89.90	20231031	2.96	N	186230	500	54 억		150507	N	N	0	N	00	N
94	20240613	120816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11950	-250	5	-2.05	652284660	54183	139.37	12510	12510	11920	15860	8540	12200	12038.49	1.39	0	-14459	12633	12416	12193	11976	11753	12525	12085	54	3660	500	8780	10	1	10820188	1293	-10.10	2.97	12	0.50	-1183.00	4027.00	13630	20240521	-12.33	6240	20231031	91.51	13630	-12.33	20240521	7830	52.62	20240122	13630	-12.33	20240521	6240	91.51	20231031	2.96	N	186230	500	54 억		150507	N	N	0	N	00	N
95	20240613	110809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11930	-270	5	-2.21	590582150	49017	126.09	12510	12510	11920	15860	8540	12200	12048.45	1.39	0	-15343	12633	12416	12193	11976	11753	12525	12085	54	3660	500	8780	10	1	10820188	1291	-10.08	2.96	12	0.45	-1183.00	4027.00	13630	20240521	-12.47	6240	20231031	91.19	13630	-12.47	20240521	7830	52.36	20240122	13630	-12.47	20240521	6240	91.19	20231031	2.96	N	186230	500	54 억		150507	N	N	0	N	00	N
96	20240613	100807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11950	-250	5	-2.05	411456750	34031	87.54	12510	12510	11920	15860	8540	12200	12090.58	1.39	0	-13684	12633	12416	12193	11976	11753	12525	12085	54	3660	500	8780	10	1	10820188	1293	-10.10	2.97	12	0.31	-1183.00	4027.00	13630	20240521	-12.33	6240	20231031	91.51	13630	-12.33	20240521	7830	52.62	20240122	13630	-12.33	20240521	6240	91.51	20231031	2.96	N	186230	500	54 억		150507	N	N	0	N	00	N
97	20240613	090817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12180	-20	5	-0.16	61510290	4992	12.84	12510	12510	12180	15860	8540	12200	12322.29	1.39	0	-1791	12633	12416	12193	11976	11753	12525	12085	54	3660	500	8780	10	1	10820188	1318	-10.30	3.02	12	0.05	-1183.00	4027.00	13630	20240521	-10.64	6240	20231031	95.19	13630	-10.64	20240521	7830	55.56	20240122	13630	-10.64	20240521	6240	95.19	20231031	2.96	N	186230	500	54 억		150507	N	N	0	N	00	N
98	20240612	160802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12200	140	2	1.16	470721540	38783	68.94	12080	12410	11970	15670	8450	12060	12137.31	1.35	0	6756	12473	12266	12093	11886	11713	12180	11800	54	3610	500	8680	10	1	10820188	1320	-10.31	3.03	12	0.36	-1183.00	4027.00	13630	20240521	-10.49	6240	20231031	95.51	13630	-10.49	20240521	7830	55.81	20240122	13630	-10.49	20240521	6240	95.51	20231031	2.95	N	186230	500	54 억		146401	N	N	0	N	00	N
99	20240612	150813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12170	110	2	0.91	444692540	36647	65.14	12080	12410	11970	15670	8450	12060	12134.49	1.35	0	5769	12473	12266	12093	11886	11713	12180	11800	54	3610	500	8680	10	1	10820188	1317	-10.29	3.02	12	0.34	-1183.00	4027.00	13630	20240521	-10.71	6240	20231031	95.03	13630	-10.71	20240521	7830	55.43	20240122	13630	-10.71	20240521	6240	95.03	20231031	2.95	N	186230	500	54 억		146401	N	N	0	N	00	N
100	20240612	140806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12220	160	2	1.33	363413190	29979	53.29	12080	12410	11970	15670	8450	12060	12122.26	1.35	0	4169	12473	12266	12093	11886	11713	12180	11800	54	3610	500	8680	10	1	10820188	1322	-10.33	3.03	12	0.28	-1183.00	4027.00	13630	20240521	-10.34	6240	20231031	95.83	13630	-10.34	20240521	7830	56.07	20240122	13630	-10.34	20240521	6240	95.83	20231031	2.95	N	186230	500	54 억		146401	N	N	0	N	00	N
101	20240612	130808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12140	80	2	0.66	254162980	21020	37.37	12080	12410	11970	15670	8450	12060	12091.48	1.35	0	-812	12473	12266	12093	11886	11713	12180	11800	54	3610	500	8680	10	1	10820188	1314	-10.26	3.01	12	0.19	-1183.00	4027.00	13630	20240521	-10.93	6240	20231031	94.55	13630	-10.93	20240521	7830	55.04	20240122	13630	-10.93	20240521	6240	94.55	20231031	2.95	N	186230	500	54 억		146401	N	N	0	N	00	N
102	20240612	120804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12030	-30	5	-0.25	241994030	20012	35.57	12080	12410	11970	15670	8450	12060	12092.45	1.35	0	-1259	12473	12266	12093	11886	11713	12180	11800	54	3610	500	8680	10	1	10820188	1302	-10.17	2.99	12	0.18	-1183.00	4027.00	13630	20240521	-11.74	6240	20231031	92.79	13630	-11.74	20240521	7830	53.64	20240122	13630	-11.74	20240521	6240	92.79	20231031	2.95	N	186230	500	54 억		146401	N	N	0	N	00	N
103	20240612	110805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11980	-80	5	-0.66	227639410	18815	33.45	12080	12410	11980	15670	8450	12060	12098.83	1.35	0	-1519	12473	12266	12093	11886	11713	12180	11800	54	3610	500	8680	10	1	10820188	1296	-10.13	2.97	12	0.17	-1183.00	4027.00	13630	20240521	-12.11	6240	20231031	91.99	13630	-12.11	20240521	7830	53.00	20240122	13630	-12.11	20240521	6240	91.99	20231031	2.95	N	186230	500	54 억		146401	N	N	0	N	00	N
104	20240612	100807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12200	140	2	1.16	93021840	7634	13.57	12080	12410	12080	15670	8450	12060	12185.20	1.35	0	-1335	12473	12266	12093	11886	11713	12180	11800	54	3610	500	8680	10	1	10820188	1320	-10.31	3.03	12	0.07	-1183.00	4027.00	13630	20240521	-10.49	6240	20231031	95.51	13630	-10.49	20240521	7830	55.81	20240122	13630	-10.49	20240521	6240	95.51	20231031	2.95	N	186230	500	54 억		146401	N	N	0	N	00	N
105	20240612	090807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12120	60	2	0.50	30607090	2493	4.43	12080	12410	12080	15670	8450	12060	12277.21	1.35	0	-522	12473	12266	12093	11886	11713	12180	11800	54	3610	500	8680	10	1	10820188	1311	-10.25	3.01	12	0.02	-1183.00	4027.00	13630	20240521	-11.08	6240	20231031	94.23	13630	-11.08	20240521	7830	54.79	20240122	13630	-11.08	20240521	6240	94.23	20231031	2.95	N	186230	500	54 억		146401	N	N	0	N	00	N
106	20240610	160759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12190	200	2	1.67	748631030	62925	65.29	11900	12300	11610	15580	8400	11990	11897.20	1.29	0	11780	12956	12472	12206	11722	11456	12340	11590	54	3590	500	8630	10	1	10820188	1319	-10.30	3.03	12	0.58	-1183.00	4027.00	13630	20240521	-10.56	6240	20231031	95.35	13630	-10.56	20240521	7830	55.68	20240122	13630	-10.56	20240521	6240	95.35	20231031	2.88	N	186230	500	54 억		139924	N	N	590	N	00	N
107	20240610	150808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12160	170	2	1.42	723385120	60849	63.14	11900	12300	11610	15580	8400	11990	11888.20	1.29	0	11998	12956	12472	12206	11722	11456	12340	11590	54	3590	500	8630	10	1	10820188	1316	-10.28	3.02	12	0.56	-1183.00	4027.00	13630	20240521	-10.79	6240	20231031	94.87	13630	-10.79	20240521	7830	55.30	20240122	13630	-10.79	20240521	6240	94.87	20231031	2.88	N	186230	500	54 억		139924	N	N	1562	N	00	N
108	20240610	140802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12220	230	2	1.92	663794360	55962	58.07	11900	12300	11610	15580	8400	11990	11861.52	1.29	0	11651	12956	12472	12206	11722	11456	12340	11590	54	3590	500	8630	10	1	10820188	1322	-10.33	3.03	12	0.52	-1183.00	4027.00	13630	20240521	-10.34	6240	20231031	95.83	13630	-10.34	20240521	7830	56.07	20240122	13630	-10.34	20240521	6240	95.83	20231031	2.88	N	186230	500	54 억		139924	N	N	1562	N	00	N
109	20240610	130759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12150	160	2	1.33	596765740	50467	52.37	11900	12240	11610	15580	8400	11990	11824.87	1.29	0	10685	12956	12472	12206	11722	11456	12340	11590	54	3590	500	8630	10	1	10820188	1315	-10.27	3.02	12	0.47	-1183.00	4027.00	13630	20240521	-10.86	6240	20231031	94.71	13630	-10.86	20240521	7830	55.17	20240122	13630	-10.86	20240521	6240	94.71	20231031	2.88	N	186230	500	54 억		139924	N	N	1562	N	00	N
110	20240610	120801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12050	60	2	0.50	518817460	44038	45.69	11900	12050	11610	15580	8400	11990	11781.13	1.29	0	9254	12956	12472	12206	11722	11456	12340	11590	54	3590	500	8630	10	1	10820188	1304	-10.19	2.99	12	0.41	-1183.00	4027.00	13630	20240521	-11.59	6240	20231031	93.11	13630	-11.59	20240521	7830	53.90	20240122	13630	-11.59	20240521	6240	93.11	20231031	2.88	N	186230	500	54 억		139924	N	N	1562	N	00	N
111	20240610	110804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11990	0	3	0.00	484589810	41184	42.73	11900	12000	11610	15580	8400	11990	11766.46	1.29	0	8543	12956	12472	12206	11722	11456	12340	11590	54	3590	500	8630	10	1	10820188	1297	-10.14	2.98	12	0.38	-1183.00	4027.00	13630	20240521	-12.03	6240	20231031	92.15	13630	-12.03	20240521	7830	53.13	20240122	13630	-12.03	20240521	6240	92.15	20231031	2.88	N	186230	500	54 억		139924	N	N	1562	N	00	N
112	20240610	100801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11820	-170	5	-1.42	378628090	32209	33.42	11900	12000	11610	15580	8400	11990	11755.35	1.29	0	4449	12956	12472	12206	11722	11456	12340	11590	54	3590	500	8630	10	1	10820188	1279	-9.99	2.94	12	0.30	-1183.00	4027.00	13630	20240521	-13.28	6240	20231031	89.42	13630	-13.28	20240521	7830	50.96	20240122	13630	-13.28	20240521	6240	89.42	20231031	2.88	N	186230	500	54 억		139924	N	N	1562	N	00	N
113	20240610	090807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11780	-210	5	-1.75	30143360	2545	2.64	11900	11940	11770	15580	8400	11990	11844.15	1.29	0	-1200	12956	12472	12206	11722	11456	12340	11590	54	3590	500	8630	10	1	10820188	1275	-9.96	2.93	12	0.02	-1183.00	4027.00	13630	20240521	-13.57	6240	20231031	88.78	13630	-13.57	20240521	7830	50.45	20240122	13630	-13.57	20240521	6240	88.78	20231031	2.88	N	186230	500	54 억		139924	N	N	1562	N	00	N
114	20240607	160828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11990	-180	5	-1.48	1182331300	96298	117.98	12170	12690	11940	15820	8520	12170	12278.45	1.23	0	6804	12690	12430	12150	11890	11610	12560	12020	54	3650	500	8760	10	1	10820188	1297	-10.14	2.98	12	0.89	-1183.00	4027.00	13630	20240521	-12.03	6240	20231031	92.15	13630	-12.03	20240521	7830	53.13	20240122	13630	-12.03	20240521	6240	92.15	20231031	2.97	N	186230	500	54 억		133096	N	N	1562	N	00	N
115	20240607	150834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11980	-190	5	-1.56	1141570800	92898	113.81	12170	12690	11940	15820	8520	12170	12288.45	1.23	0	7771	12690	12430	12150	11890	11610	12560	12020	54	3650	500	8760	10	1	10820188	1296	-10.13	2.97	12	0.86	-1183.00	4027.00	13630	20240521	-12.11	6240	20231031	91.99	13630	-12.11	20240521	7830	53.00	20240122	13630	-12.11	20240521	6240	91.99	20231031	2.97	N	186230	500	54 억		133096	N	N	0	N	00	N
116	20240607	140828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12140	-30	5	-0.25	958941590	77724	95.22	12170	12690	12110	15820	8520	12170	12337.80	1.23	0	9174	12690	12430	12150	11890	11610	12560	12020	54	3650	500	8760	10	1	10820188	1314	-10.26	3.01	12	0.72	-1183.00	4027.00	13630	20240521	-10.93	6240	20231031	94.55	13630	-10.93	20240521	7830	55.04	20240122	13630	-10.93	20240521	6240	94.55	20231031	2.97	N	186230	500	54 억		133096	N	N	0	N	00	N
117	20240607	130823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12230	60	2	0.49	822982750	66573	81.56	12170	12690	12170	15820	8520	12170	12362.14	1.23	0	15926	12690	12430	12150	11890	11610	12560	12020	54	3650	500	8760	10	1	10820188	1323	-10.34	3.04	12	0.62	-1183.00	4027.00	13630	20240521	-10.27	6240	20231031	95.99	13630	-10.27	20240521	7830	56.19	20240122	13630	-10.27	20240521	6240	95.99	20231031	2.97	N	186230	500	54 억		133096	N	N	0	N	00	N
118	20240607	120828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12300	130	2	1.07	751344360	60722	74.39	12170	12690	12170	15820	8520	12170	12373.54	1.23	0	17342	12690	12430	12150	11890	11610	12560	12020	54	3650	500	8760	10	1	10820188	1331	-10.40	3.05	12	0.56	-1183.00	4027.00	13630	20240521	-9.76	6240	20231031	97.12	13630	-9.76	20240521	7830	57.09	20240122	13630	-9.76	20240521	6240	97.12	20231031	2.97	N	186230	500	54 억		133096	N	N	0	N	00	N
119	20240607	110815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12390	220	2	1.81	400195030	32172	39.42	12170	12690	12170	15820	8520	12170	12439.32	1.23	0	3286	12690	12430	12150	11890	11610	12560	12020	54	3650	500	8760	10	1	10820188	1341	-10.47	3.08	12	0.30	-1183.00	4027.00	13630	20240521	-9.10	6240	20231031	98.56	13630	-9.10	20240521	7830	58.24	20240122	13630	-9.10	20240521	6240	98.56	20231031	2.97	N	186230	500	54 억		133096	N	N	0	N	00	N
120	20240607	100829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12460	290	2	2.38	225237620	18175	22.27	12170	12500	12170	15820	8520	12170	12392.84	1.23	0	3825	12690	12430	12150	11890	11610	12560	12020	54	3650	500	8760	10	1	10820188	1348	-10.53	3.09	12	0.17	-1183.00	4027.00	13630	20240521	-8.58	6240	20231031	99.68	13630	-8.58	20240521	7830	59.13	20240122	13630	-8.58	20240521	6240	99.68	20231031	2.97	N	186230	500	54 억		133096	N	N	0	N	00	N
121	20240607	090827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12220	50	2	0.41	14650030	1201	1.47	12170	12250	12170	15820	8520	12170	12198.43	1.23	0	311	12690	12430	12150	11890	11610	12560	12020	54	3650	500	8760	10	1	10820188	1322	-10.33	3.03	12	0.01	-1183.00	4027.00	13630	20240521	-10.34	6240	20231031	95.83	13630	-10.34	20240521	7830	56.07	20240122	13630	-10.34	20240521	6240	95.83	20231031	2.97	N	186230	500	54 억		133096	N	N	0	N	00	N
122	20240605	160825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12170	90	2	0.75	987467690	81522	31.84	12080	12410	11870	15700	8460	12080	12112.90	1.32	0	-10070	14000	13040	12030	11070	10060	12535	10565	54	3620	500	8690	10	1	10820188	1317	-10.29	3.02	12	0.75	-1183.00	4027.00	13630	20240521	-10.71	6240	20231031	95.03	13630	-10.71	20240521	7830	55.43	20240122	13630	-10.71	20240521	6240	95.03	20231031	2.96	N	186230	500	54 억		143271	N	N	0	N	00	N
123	20240605	150822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12200	120	2	0.99	934100400	77139	30.13	12080	12410	11870	15700	8460	12080	12109.31	1.32	0	-8494	14000	13040	12030	11070	10060	12535	10565	54	3620	500	8690	10	1	10820188	1320	-10.31	3.03	12	0.71	-1183.00	4027.00	13630	20240521	-10.49	6240	20231031	95.51	13630	-10.49	20240521	7830	55.81	20240122	13630	-10.49	20240521	6240	95.51	20231031	2.96	N	186230	500	54 억		143271	N	N	0	N	00	N
124	20240605	140824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12260	180	2	1.49	697983400	57885	22.61	12080	12410	11870	15700	8460	12080	12058.10	1.32	0	1863	14000	13040	12030	11070	10060	12535	10565	54	3620	500	8690	10	1	10820188	1327	-10.36	3.04	12	0.53	-1183.00	4027.00	13630	20240521	-10.05	6240	20231031	96.47	13630	-10.05	20240521	7830	56.58	20240122	13630	-10.05	20240521	6240	96.47	20231031	2.96	N	186230	500	54 억		143271	N	N	0	N	00	N
125	20240605	130824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12110	30	2	0.25	614709710	51067	19.94	12080	12410	11870	15700	8460	12080	12037.32	1.32	0	714	14000	13040	12030	11070	10060	12535	10565	54	3620	500	8690	10	1	10820188	1310	-10.24	3.01	12	0.47	-1183.00	4027.00	13630	20240521	-11.15	6240	20231031	94.07	13630	-11.15	20240521	7830	54.66	20240122	13630	-11.15	20240521	6240	94.07	20231031	2.96	N	186230	500	54 억		143271	N	N	0	N	00	N
126	20240605	120822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12150	70	2	0.58	588917640	48945	19.11	12080	12410	11870	15700	8460	12080	12032.23	1.32	0	790	14000	13040	12030	11070	10060	12535	10565	54	3620	500	8690	10	1	10820188	1315	-10.27	3.02	12	0.45	-1183.00	4027.00	13630	20240521	-10.86	6240	20231031	94.71	13630	-10.86	20240521	7830	55.17	20240122	13630	-10.86	20240521	6240	94.71	20231031	2.96	N	186230	500	54 억		143271	N	N	0	N	00	N
127	20240605	110823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12050	-30	5	-0.25	489953770	40857	15.96	12080	12190	11870	15700	8460	12080	11991.92	1.32	0	1024	14000	13040	12030	11070	10060	12535	10565	54	3620	500	8690	10	1	10820188	1304	-10.19	2.99	12	0.38	-1183.00	4027.00	13630	20240521	-11.59	6240	20231031	93.11	13630	-11.59	20240521	7830	53.90	20240122	13630	-11.59	20240521	6240	93.11	20231031	2.96	N	186230	500	54 억		143271	N	N	0	N	00	N
128	20240605	100821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11990	-90	5	-0.75	364447510	30395	11.87	12080	12190	11870	15700	8460	12080	11990.38	1.32	0	-544	14000	13040	12030	11070	10060	12535	10565	54	3620	500	8690	10	1	10820188	1297	-10.14	2.98	12	0.28	-1183.00	4027.00	13630	20240521	-12.03	6240	20231031	92.15	13630	-12.03	20240521	7830	53.13	20240122	13630	-12.03	20240521	6240	92.15	20231031	2.96	N	186230	500	54 억		143271	N	N	0	N	00	N
129	20240605	090820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12180	100	2	0.83	73753490	6117	2.39	12080	12190	11940	15700	8460	12080	12057.13	1.32	0	-1606	14000	13040	12030	11070	10060	12535	10565	54	3620	500	8690	10	1	10820188	1318	-10.30	3.02	12	0.06	-1183.00	4027.00	13630	20240521	-10.64	6240	20231031	95.19	13630	-10.64	20240521	7830	55.56	20240122	13630	-10.64	20240521	6240	95.19	20231031	2.96	N	186230	500	54 억		143271	N	N	0	N	00	N
130	20240604	160815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12080	-820	5	-6.36	3067058160	254684	460.51	12950	12990	11020	16770	9030	12900	12042.42	1.11	0	17581	13360	13130	12890	12660	12420	13010	12540	54	3870	500	9280	10	1	10820188	1307	-10.21	3.00	12	2.35	-1183.00	4027.00	13630	20240521	-11.37	6240	20231031	93.59	13630	-11.37	20240521	7830	54.28	20240122	13630	-11.37	20240521	6240	93.59	20231031	2.90	N	186230	500	54 억		119854	N	N	798	N	00	N
131	20240604	150814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12230	-670	5	-5.19	2633016150	218284	394.69	12950	12990	11020	16770	9030	12900	12062.34	1.11	0	19278	13360	13130	12890	12660	12420	13010	12540	54	3870	500	9280	10	1	10820188	1323	-10.34	3.04	12	2.02	-1183.00	4027.00	13630	20240521	-10.27	6240	20231031	95.99	13630	-10.27	20240521	7830	56.19	20240122	13630	-10.27	20240521	6240	95.99	20231031	2.90	N	186230	500	54 억		119854	Y	N	798	N	00	N
132	20240604	140817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12310	-590	5	-4.57	1183929990	94944	171.67	12950	12990	12250	16770	9030	12900	12469.77	1.11	0	3729	13360	13130	12890	12660	12420	13010	12540	54	3870	500	9280	10	1	10820188	1332	-10.41	3.06	12	0.88	-1183.00	4027.00	13630	20240521	-9.68	6240	20231031	97.28	13630	-9.68	20240521	7830	57.22	20240122	13630	-9.68	20240521	6240	97.28	20231031	2.90	N	186230	500	54 억		119854	N	N	798	N	00	N
133	20240604	130814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12400	-500	5	-3.88	1070372670	85737	155.03	12950	12990	12250	16770	9030	12900	12484.37	1.11	0	2362	13360	13130	12890	12660	12420	13010	12540	54	3870	500	9280	10	1	10820188	1342	-10.48	3.08	12	0.79	-1183.00	4027.00	13630	20240521	-9.02	6240	20231031	98.72	13630	-9.02	20240521	7830	58.37	20240122	13630	-9.02	20240521	6240	98.72	20231031	2.90	N	186230	500	54 억		119854	N	N	798	N	00	N
134	20240604	120812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12360	-540	5	-4.19	948777330	75915	137.27	12950	12990	12250	16770	9030	12900	12497.89	1.11	0	1174	13360	13130	12890	12660	12420	13010	12540	54	3870	500	9280	10	1	10820188	1337	-10.45	3.07	12	0.70	-1183.00	4027.00	13630	20240521	-9.32	6240	20231031	98.08	13630	-9.32	20240521	7830	57.85	20240122	13630	-9.32	20240521	6240	98.08	20231031	2.90	N	186230	500	54 억		119854	N	N	798	N	00	N
135	20240604	110809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12290	-610	5	-4.73	845367700	67520	122.09	12950	12990	12250	16770	9030	12900	12520.26	1.11	0	2670	13360	13130	12890	12660	12420	13010	12540	54	3870	500	9280	10	1	10820188	1330	-10.39	3.05	12	0.62	-1183.00	4027.00	13630	20240521	-9.83	6240	20231031	96.96	13630	-9.83	20240521	7830	56.96	20240122	13630	-9.83	20240521	6240	96.96	20231031	2.90	N	186230	500	54 억		119854	N	N	798	N	00	N
136	20240604	100812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12570	-330	5	-2.56	366759780	28842	52.15	12950	12990	12500	16770	9030	12900	12716.17	1.11	0	-1771	13360	13130	12890	12660	12420	13010	12540	54	3870	500	9280	10	1	10820188	1360	-10.63	3.12	12	0.27	-1183.00	4027.00	13630	20240521	-7.78	6240	20231031	101.44	13630	-7.78	20240521	7830	60.54	20240122	13630	-7.78	20240521	6240	101.44	20231031	2.90	N	186230	500	54 억		119854	N	N	798	N	00	N
137	20240604	090812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12860	-40	5	-0.31	50966570	3953	7.15	12950	12990	12860	16770	9030	12900	12893.14	1.11	0	-1181	13360	13130	12890	12660	12420	13010	12540	54	3870	500	9280	10	1	10820188	1391	-10.87	3.19	12	0.04	-1183.00	4027.00	13630	20240521	-5.65	6240	20231031	106.09	13630	-5.65	20240521	7830	64.24	20240122	13630	-5.65	20240521	6240	106.09	20231031	2.90	N	186230	500	54 억		119854	N	N	798	N	00	N
138	20240603	160803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12900	-170	5	-1.30	707987370	55017	37.42	13120	13120	12650	16990	9150	13070	12868.47	1.09	0	2270	13783	13426	13193	12836	12603	13310	12720	54	3920	500	9410	10	1	10820188	1396	-10.90	3.20	12	0.51	-1183.00	4027.00	13630	20240521	-5.36	6240	20231031	106.73	13630	-5.36	20240521	7830	64.75	20240122	13630	-5.36	20240521	6240	106.73	20231031	2.94	N	186230	500	54 억		117559	N	N	798	N	00	N
139	20240603	150804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12890	-180	5	-1.38	675242500	52477	35.69	13120	13120	12650	16990	9150	13070	12867.40	1.09	0	2129	13783	13426	13193	12836	12603	13310	12720	54	3920	500	9410	10	1	10820188	1395	-10.90	3.20	12	0.48	-1183.00	4027.00	13630	20240521	-5.43	6240	20231031	106.57	13630	-5.43	20240521	7830	64.62	20240122	13630	-5.43	20240521	6240	106.57	20231031	2.94	N	186230	500	54 억		117559	N	N	0	N	00	N
140	20240603	140803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12930	-140	5	-1.07	615192410	47831	32.53	13120	13120	12650	16990	9150	13070	12861.79	1.09	0	1128	13783	13426	13193	12836	12603	13310	12720	54	3920	500	9410	10	1	10820188	1399	-10.93	3.21	12	0.44	-1183.00	4027.00	13630	20240521	-5.14	6240	20231031	107.21	13630	-5.14	20240521	7830	65.13	20240122	13630	-5.14	20240521	6240	107.21	20231031	2.94	N	186230	500	54 억		117559	N	N	0	N	00	N
141	20240603	130804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12880	-190	5	-1.45	557673470	43396	29.52	13120	13120	12650	16990	9150	13070	12850.80	1.09	0	829	13783	13426	13193	12836	12603	13310	12720	54	3920	500	9410	10	1	10820188	1394	-10.89	3.20	12	0.40	-1183.00	4027.00	13630	20240521	-5.50	6240	20231031	106.41	13630	-5.50	20240521	7830	64.50	20240122	13630	-5.50	20240521	6240	106.41	20231031	2.94	N	186230	500	54 억		117559	N	N	0	N	00	N
142	20240603	120803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12870	-200	5	-1.53	524753520	40842	27.78	13120	13120	12650	16990	9150	13070	12848.38	1.09	0	248	13783	13426	13193	12836	12603	13310	12720	54	3920	500	9410	10	1	10820188	1393	-10.88	3.20	12	0.38	-1183.00	4027.00	13630	20240521	-5.58	6240	20231031	106.25	13630	-5.58	20240521	7830	64.37	20240122	13630	-5.58	20240521	6240	106.25	20231031	2.94	N	186230	500	54 억		117559	N	N	0	N	00	N
143	20240603	110757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12920	-150	5	-1.15	467550250	36396	24.76	13120	13120	12650	16990	9150	13070	12846.20	1.09	0	7	13783	13426	13193	12836	12603	13310	12720	54	3920	500	9410	10	1	10820188	1398	-10.92	3.21	12	0.34	-1183.00	4027.00	13630	20240521	-5.21	6240	20231031	107.05	13630	-5.21	20240521	7830	65.01	20240122	13630	-5.21	20240521	6240	107.05	20231031	2.94	N	186230	500	54 억		117559	N	N	0	N	00	N
144	20240603	100755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12740	-330	5	-2.52	264973730	20501	13.94	13120	13120	12740	16990	9150	13070	12924.92	1.09	0	-2640	13783	13426	13193	12836	12603	13310	12720	54	3920	500	9410	10	1	10820188	1378	-10.77	3.16	12	0.19	-1183.00	4027.00	13630	20240521	-6.53	6240	20231031	104.17	13630	-6.53	20240521	7830	62.71	20240122	13630	-6.53	20240521	6240	104.17	20231031	2.94	N	186230	500	54 억		117559	N	N	0	N	00	N
145	20240603	090754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12980	-90	5	-0.69	43342980	3324	2.26	13120	13120	12970	16990	9150	13070	13039.40	1.09	0	-845	13783	13426	13193	12836	12603	13310	12720	54	3920	500	9410	10	1	10820188	1404	-10.97	3.22	12	0.03	-1183.00	4027.00	13630	20240521	-4.77	6240	20231031	108.01	13630	-4.77	20240521	7830	65.77	20240122	13630	-4.77	20240521	6240	108.01	20231031	2.94	N	186230	500	54 억		117559	N	N	0	N	00	N