KissMeData/147830/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	160912	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10250	-290	5	-2.75	51606322450	4909180	57.51	10570	11250	10020	13700	7380	10540	10513.65	0.57	0	-18945	11366	10952	10336	9922	9306	11160	10130	100	3160	500	6740	10	1	20000000	2050	28.16	2.59	12	24.55	364.00	3951.00	11250	20240628	-8.89	3120	20231026	228.53	11250	-8.89	20240628	3350	205.97	20240125	11250	-8.89	20240628	3120	228.53	20231026	6.91	N	147830	500	100 억		114941	N	N	0	N	01	N
3	20240628	150925	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10120	-420	5	-3.98	49432045250	4696013	55.01	10570	11250	10020	13700	7380	10540	10526.38	0.57	0	-47526	11366	10952	10336	9922	9306	11160	10130	100	3160	500	6740	10	1	20000000	2024	27.80	2.56	12	23.48	364.00	3951.00	11250	20240628	-10.04	3120	20231026	224.36	11250	-10.04	20240628	3350	202.09	20240125	11250	-10.04	20240628	3120	224.36	20231026	6.91	N	147830	500	100 억		114941	N	N	0	N	01	N
4	20240628	140924	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10120	-420	5	-3.98	46567397710	4412455	51.69	10570	11250	10020	13700	7380	10540	10553.63	0.57	0	-63018	11366	10952	10336	9922	9306	11160	10130	100	3160	500	6740	10	1	20000000	2024	27.80	2.56	12	22.06	364.00	3951.00	11250	20240628	-10.04	3120	20231026	224.36	11250	-10.04	20240628	3350	202.09	20240125	11250	-10.04	20240628	3120	224.36	20231026	6.91	N	147830	500	100 억		114941	N	N	0	N	01	N
5	20240628	130923	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10120	-420	5	-3.98	45439310590	4301227	50.39	10570	11250	10020	13700	7380	10540	10564.27	0.57	0	-59077	11366	10952	10336	9922	9306	11160	10130	100	3160	500	6740	10	1	20000000	2024	27.80	2.56	12	21.51	364.00	3951.00	11250	20240628	-10.04	3120	20231026	224.36	11250	-10.04	20240628	3350	202.09	20240125	11250	-10.04	20240628	3120	224.36	20231026	6.91	N	147830	500	100 억		114941	N	N	0	N	01	N
6	20240628	120922	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10100	-440	5	-4.17	43860508740	4145092	48.56	10570	11250	10040	13700	7380	10540	10581.32	0.57	0	-73540	11366	10952	10336	9922	9306	11160	10130	100	3160	500	6740	10	1	20000000	2020	27.75	2.56	12	20.73	364.00	3951.00	11250	20240628	-10.22	3120	20231026	223.72	11250	-10.22	20240628	3350	201.49	20240125	11250	-10.22	20240628	3120	223.72	20231026	6.91	N	147830	500	100 억		114941	N	N	0	N	01	N
7	20240628	110906	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10130	-410	5	-3.89	40921879180	3854639	45.16	10570	11250	10120	13700	7380	10540	10616.29	0.57	0	-83923	11366	10952	10336	9922	9306	11160	10130	100	3160	500	6740	10	1	20000000	2026	27.83	2.56	12	19.27	364.00	3951.00	11250	20240628	-9.96	3120	20231026	224.68	11250	-9.96	20240628	3350	202.39	20240125	11250	-9.96	20240628	3120	224.68	20231026	6.91	N	147830	500	100 억		114941	N	N	0	N	01	N
8	20240628	100903	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10410	-130	5	-1.23	37176987710	3490047	40.89	10570	11250	10200	13700	7380	10540	10652.33	0.57	0	-54461	11366	10952	10336	9922	9306	11160	10130	100	3160	500	6740	10	1	20000000	2082	28.60	2.63	12	17.45	364.00	3951.00	11250	20240628	-7.47	3120	20231026	233.65	11250	-7.47	20240628	3350	210.75	20240125	11250	-7.47	20240628	3120	233.65	20231026	6.91	N	147830	500	100 억		114941	N	N	0	N	01	N
9	20240628	090905	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10790	250	2	2.37	17355480270	1601793	18.77	10570	11250	10390	13700	7380	10540	10835.26	0.57	0	79342	11366	10952	10336	9922	9306	11160	10130	100	3160	500	6740	10	1	20000000	2158	29.64	2.73	12	8.01	364.00	3951.00	11250	20240628	-4.09	3120	20231026	245.83	11250	-4.09	20240628	3350	222.09	20240125	11250	-4.09	20240628	3120	245.83	20231026	6.91	N	147830	500	100 억		114941	N	N	0	N	01	N
10	20240627	160859	54	100.00	KOSDAQ		금속	N	N	N	N		N	10540	160	2	1.54	82900005890	7990655	173.23	10110	10750	9720	13490	7270	10380	10373.99	0.24	0	72848	10906	10642	10366	10102	9826	10775	10235	100	3110	500	6640	10	1	20000000	2108	28.96	2.67	12	39.95	364.00	3951.00	11090	20240625	-4.96	3120	20231026	237.82	11090	-4.96	20240625	3350	214.63	20240125	11090	-4.96	20240625	3120	237.82	20231026	6.81	N	147830	500	100 억		47100	N	N	0	N	01	N
11	20240627	150905	54	100.00	KOSDAQ		금속	N	N	N	N		N	10460	80	2	0.77	78481183490	7570517	164.12	10110	10750	9720	13490	7270	10380	10366.69	0.24	0	108316	10906	10642	10366	10102	9826	10775	10235	100	3110	500	6640	10	1	20000000	2092	28.74	2.65	12	37.85	364.00	3951.00	11090	20240625	-5.68	3120	20231026	235.26	11090	-5.68	20240625	3350	212.24	20240125	11090	-5.68	20240625	3120	235.26	20231026	6.81	N	147830	500	100 억		47100	N	N	0	N	01	N
12	20240627	140902	54	100.00	KOSDAQ		금속	N	N	N	N		N	10500	120	2	1.16	57636007010	5596739	121.33	10110	10680	9720	13490	7270	10380	10298.13	0.24	0	190264	10906	10642	10366	10102	9826	10775	10235	100	3110	500	6640	10	1	20000000	2100	28.85	2.66	12	27.98	364.00	3951.00	11090	20240625	-5.32	3120	20231026	236.54	11090	-5.32	20240625	3350	213.43	20240125	11090	-5.32	20240625	3120	236.54	20231026	6.81	N	147830	500	100 억		47100	N	N	0	N	01	N
13	20240627	130902	54	100.00	KOSDAQ		금속	N	N	N	N		N	10420	40	2	0.39	46973113320	4580337	99.30	10110	10510	9720	13490	7270	10380	10255.37	0.24	0	176330	10906	10642	10366	10102	9826	10775	10235	100	3110	500	6640	10	1	20000000	2084	28.63	2.64	12	22.90	364.00	3951.00	11090	20240625	-6.04	3120	20231026	233.97	11090	-6.04	20240625	3350	211.04	20240125	11090	-6.04	20240625	3120	233.97	20231026	6.81	N	147830	500	100 억		47100	N	N	0	N	01	N
14	20240627	120904	54	100.00	KOSDAQ		금속	N	N	N	N		N	10280	-100	5	-0.96	43925773080	4284486	92.88	10110	10510	9720	13490	7270	10380	10252.27	0.24	0	177401	10906	10642	10366	10102	9826	10775	10235	100	3110	500	6640	10	1	20000000	2056	28.24	2.60	12	21.42	364.00	3951.00	11090	20240625	-7.30	3120	20231026	229.49	11090	-7.30	20240625	3350	206.87	20240125	11090	-7.30	20240625	3120	229.49	20231026	6.81	N	147830	500	100 억		47100	N	N	0	N	01	N
15	20240627	110903	54	100.00	KOSDAQ		금속	N	N	N	N		N	10300	-80	5	-0.77	36720312080	3591309	77.85	10110	10500	9720	13490	7270	10380	10224.75	0.24	0	170726	10906	10642	10366	10102	9826	10775	10235	100	3110	500	6640	10	1	20000000	2060	28.30	2.61	12	17.96	364.00	3951.00	11090	20240625	-7.12	3120	20231026	230.13	11090	-7.12	20240625	3350	207.46	20240125	11090	-7.12	20240625	3120	230.13	20231026	6.81	N	147830	500	100 억		47100	N	N	0	N	01	N
16	20240627	100904	54	100.00	KOSDAQ		금속	N	N	N	N		N	10400	20	2	0.19	24686485310	2431387	52.71	10110	10490	9720	13490	7270	10380	10153.20	0.24	0	125363	10906	10642	10366	10102	9826	10775	10235	100	3110	500	6640	10	1	20000000	2080	28.57	2.63	12	12.16	364.00	3951.00	11090	20240625	-6.22	3120	20231026	233.33	11090	-6.22	20240625	3350	210.45	20240125	11090	-6.22	20240625	3120	233.33	20231026	6.81	N	147830	500	100 억		47100	N	N	0	N	01	N
17	20240627	090902	54	100.00	KOSDAQ		금속	N	N	N	N		N	9750	-630	5	-6.07	5188084170	521897	11.31	10110	10170	9720	13490	7270	10380	9940.36	0.24	0	-8193	10906	10642	10366	10102	9826	10775	10235	100	3110	500	6640	10	1	20000000	1950	26.79	2.47	12	2.61	364.00	3951.00	11090	20240625	-12.08	3120	20231026	212.50	11090	-12.08	20240625	3350	191.04	20240125	11090	-12.08	20240625	3120	212.50	20231026	6.81	N	147830	500	100 억		47100	N	N	0	N	01	N
18	20240626	160900	57	100.00	KOSDAQ		금속	N	N	N	N		N	10380	0	3	0.00	46167654680	4458515	23.64	10270	10630	10090	13490	7270	10380	10354.90	0.20	0	8445	11640	11010	10460	9830	9280	11325	10145	100	3110	500	6640	10	1	20000000	2076	28.52	2.63	12	22.29	364.00	3951.00	11090	20240625	-6.40	3120	20231026	232.69	11090	-6.40	20240625	3350	209.85	20240125	11090	-6.40	20240625	3120	232.69	20231026	5.76	N	147830	500	100 억		39409	N	N	0	N	00	N
19	20240626	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	10320	-60	5	-0.58	43206869480	4172766	22.13	10270	10630	10090	13490	7270	10380	10354.48	0.20	0	66054	11640	11010	10460	9830	9280	11325	10145	100	3110	500	6640	10	1	20000000	2064	28.35	2.61	12	20.86	364.00	3951.00	11090	20240625	-6.94	3120	20231026	230.77	11090	-6.94	20240625	3350	208.06	20240125	11090	-6.94	20240625	3120	230.77	20231026	5.76	N	147830	500	100 억		39409	N	N	0	N	00	N
20	20240626	140900	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	-140	5	-1.35	38968637860	3763031	19.95	10270	10630	10090	13490	7270	10380	10355.64	0.20	0	62818	11640	11010	10460	9830	9280	11325	10145	100	3110	500	6640	10	1	20000000	2048	28.13	2.59	12	18.82	364.00	3951.00	11090	20240625	-7.66	3120	20231026	228.21	11090	-7.66	20240625	3350	205.67	20240125	11090	-7.66	20240625	3120	228.21	20231026	5.76	N	147830	500	100 억		39409	N	N	0	N	00	N
21	20240626	130902	57	100.00	KOSDAQ		금속	N	N	N	N		N	10280	-100	5	-0.96	36522904630	3525403	18.69	10270	10630	10090	13490	7270	10380	10359.91	0.20	0	80185	11640	11010	10460	9830	9280	11325	10145	100	3110	500	6640	10	1	20000000	2056	28.24	2.60	12	17.63	364.00	3951.00	11090	20240625	-7.30	3120	20231026	229.49	11090	-7.30	20240625	3350	206.87	20240125	11090	-7.30	20240625	3120	229.49	20231026	5.76	N	147830	500	100 억		39409	N	N	0	N	00	N
22	20240626	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	10230	-150	5	-1.45	35337710980	3409979	18.08	10270	10630	10090	13490	7270	10380	10363.02	0.20	0	74536	11640	11010	10460	9830	9280	11325	10145	100	3110	500	6640	10	1	20000000	2046	28.10	2.59	12	17.05	364.00	3951.00	11090	20240625	-7.75	3120	20231026	227.88	11090	-7.75	20240625	3350	205.37	20240125	11090	-7.75	20240625	3120	227.88	20231026	5.76	N	147830	500	100 억		39409	N	N	0	N	00	N
23	20240626	110902	57	100.00	KOSDAQ		금속	N	N	N	N		N	10410	30	2	0.29	32863361620	3169693	16.81	10270	10630	10090	13490	7270	10380	10367.99	0.20	0	51850	11640	11010	10460	9830	9280	11325	10145	100	3110	500	6640	10	1	20000000	2082	28.60	2.63	12	15.85	364.00	3951.00	11090	20240625	-6.13	3120	20231026	233.65	11090	-6.13	20240625	3350	210.75	20240125	11090	-6.13	20240625	3120	233.65	20231026	5.76	N	147830	500	100 억		39409	N	N	0	N	00	N
24	20240626	100859	57	100.00	KOSDAQ		금속	N	N	N	N		N	10220	-160	5	-1.54	26947422220	2591877	13.74	10270	10630	10180	13490	7270	10380	10396.89	0.20	0	-6648	11640	11010	10460	9830	9280	11325	10145	100	3110	500	6640	10	1	20000000	2044	28.08	2.59	12	12.96	364.00	3951.00	11090	20240625	-7.84	3120	20231026	227.56	11090	-7.84	20240625	3350	205.07	20240125	11090	-7.84	20240625	3120	227.56	20231026	5.76	N	147830	500	100 억		39409	N	N	0	N	00	N
25	20240626	090902	57	100.00	KOSDAQ		금속	N	N	N	N		N	10300	-80	5	-0.77	5912756600	571095	3.03	10270	10540	10230	13490	7270	10380	10353.27	0.20	0	39194	11640	11010	10460	9830	9280	11325	10145	100	3110	500	6640	10	1	20000000	2060	28.30	2.61	12	2.86	364.00	3951.00	11090	20240625	-7.12	3120	20231026	230.13	11090	-7.12	20240625	3350	207.46	20240125	11090	-7.12	20240625	3120	230.13	20231026	5.76	N	147830	500	100 억		39409	N	N	0	N	00	N
26	20240625	160859	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10380	270	2	2.67	195238035640	18638352	94.41	9980	11090	9910	13140	7080	10110	10475.23	0.24	0	-7678	11023	10566	10213	9756	9403	10795	9985	100	3030	500	6470	10	1	20000000	2076	28.52	2.63	12	93.19	364.00	3951.00	11090	20240625	-6.40	3120	20231026	232.69	11090	-6.40	20240625	3350	209.85	20240125	11090	-6.40	20240625	3120	232.69	20231026	3.22	N	147830	500	100 억		47544	N	N	0	N	00	N
27	20240625	150857	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10160	50	2	0.49	189707712340	18101954	91.69	9980	11090	9910	13140	7080	10110	10479.96	0.24	0	-12489	11023	10566	10213	9756	9403	10795	9985	100	3030	500	6470	10	1	20000000	2032	27.91	2.57	12	90.51	364.00	3951.00	11090	20240625	-8.39	3120	20231026	225.64	11090	-8.39	20240625	3350	203.28	20240125	11090	-8.39	20240625	3120	225.64	20231026	3.22	N	147830	500	100 억		47544	N	N	0	N	00	N
28	20240625	140859	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10090	-20	5	-0.20	146686247740	13964105	70.73	9980	11090	9910	13140	7080	10110	10504.53	0.24	0	-28036	11023	10566	10213	9756	9403	10795	9985	100	3030	500	6470	10	1	20000000	2018	27.72	2.55	12	69.82	364.00	3951.00	11090	20240625	-9.02	3120	20231026	223.40	11090	-9.02	20240625	3350	201.19	20240125	11090	-9.02	20240625	3120	223.40	20231026	3.22	N	147830	500	100 억		47544	N	N	0	N	00	N
29	20240625	130901	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10160	50	2	0.49	140029586450	13303605	67.39	9980	11090	9910	13140	7080	10110	10525.69	0.24	0	-25644	11023	10566	10213	9756	9403	10795	9985	100	3030	500	6470	10	1	20000000	2032	27.91	2.57	12	66.52	364.00	3951.00	11090	20240625	-8.39	3120	20231026	225.64	11090	-8.39	20240625	3350	203.28	20240125	11090	-8.39	20240625	3120	225.64	20231026	3.22	N	147830	500	100 억		47544	N	N	0	N	00	N
30	20240625	120903	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10200	90	2	0.89	136797836830	12986154	65.78	9980	11090	9910	13140	7080	10110	10534.14	0.24	0	-28100	11023	10566	10213	9756	9403	10795	9985	100	3030	500	6470	10	1	20000000	2040	28.02	2.58	12	64.93	364.00	3951.00	11090	20240625	-8.03	3120	20231026	226.92	11090	-8.03	20240625	3350	204.48	20240125	11090	-8.03	20240625	3120	226.92	20231026	3.22	N	147830	500	100 억		47544	N	N	0	N	00	N
31	20240625	110902	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10250	140	2	1.38	132398138050	12555268	63.60	9980	11090	9910	13140	7080	10110	10545.23	0.24	0	-30366	11023	10566	10213	9756	9403	10795	9985	100	3030	500	6470	10	1	20000000	2050	28.16	2.59	12	62.78	364.00	3951.00	11090	20240625	-7.57	3120	20231026	228.53	11090	-7.57	20240625	3350	205.97	20240125	11090	-7.57	20240625	3120	228.53	20231026	3.22	N	147830	500	100 억		47544	N	N	0	N	00	N
32	20240625	100859	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10220	110	2	1.09	114437474600	10812903	54.77	9980	11090	9910	13140	7080	10110	10583.43	0.24	0	-42233	11023	10566	10213	9756	9403	10795	9985	100	3030	500	6470	10	1	20000000	2044	28.08	2.59	12	54.06	364.00	3951.00	11090	20240625	-7.84	3120	20231026	227.56	11090	-7.84	20240625	3350	205.07	20240125	11090	-7.84	20240625	3120	227.56	20231026	3.22	N	147830	500	100 억		47544	N	N	0	N	00	N
33	20240625	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	10300	190	2	1.88	8391348950	828677	4.20	9980	10320	9910	13140	7080	10110	10126.20	0.24	0	72875	11023	10566	10213	9756	9403	10795	9985	100	3030	500	6470	10	1	20000000	2060	28.30	2.61	12	4.14	364.00	3951.00	10670	20240624	-3.47	3120	20231026	230.13	10670	-3.47	20240624	3350	207.46	20240125	10670	-3.47	20240624	3120	230.13	20231026	3.22	N	147830	500	100 억		47544	N	N	0	N	00	N
34	20240624	160856	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10110	280	2	2.85	200141677750	19573219	41.09	10000	10670	9860	12770	6890	9830	10225.39	2.14	0	-384297	11590	10710	9160	8280	6730	11150	8720	100	2940	500	6290	10	1	20000000	2022	27.77	2.56	12	97.87	364.00	3951.00	10670	20240624	-5.25	3120	20231026	224.04	10670	-5.25	20240624	3350	201.79	20240125	10670	-5.25	20240624	3120	224.04	20231026	3.61	N	147830	500	100 억		427621	N	N	0	N	00	N
35	20240624	150857	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10090	260	2	2.64	195593836900	19121982	40.14	10000	10670	9860	12770	6890	9830	10228.77	2.14	0	-355702	11590	10710	9160	8280	6730	11150	8720	100	2940	500	6290	10	1	20000000	2018	27.72	2.55	12	95.61	364.00	3951.00	10670	20240624	-5.44	3120	20231026	223.40	10670	-5.44	20240624	3350	201.19	20240125	10670	-5.44	20240624	3120	223.40	20231026	3.61	N	147830	500	100 억		427621	N	N	0	N	00	N
36	20240624	140858	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9980	150	2	1.53	189930727870	18557917	38.96	10000	10670	9860	12770	6890	9830	10234.51	2.14	0	-377091	11590	10710	9160	8280	6730	11150	8720	100	2940	500	6290	10	1	20000000	1996	27.42	2.53	12	92.79	364.00	3951.00	10670	20240624	-6.47	3120	20231026	219.87	10670	-6.47	20240624	3350	197.91	20240125	10670	-6.47	20240624	3120	219.87	20231026	3.61	N	147830	500	100 억		427621	N	N	0	N	00	N
37	20240624	130855	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9880	50	2	0.51	183205896200	17886175	37.55	10000	10670	9870	12770	6890	9830	10242.90	2.14	0	-356396	11590	10710	9160	8280	6730	11150	8720	100	2940	500	6290	10	1	20000000	1976	27.14	2.50	12	89.43	364.00	3951.00	10670	20240624	-7.40	3120	20231026	216.67	10670	-7.40	20240624	3350	194.93	20240125	10670	-7.40	20240624	3120	216.67	20231026	3.61	N	147830	500	100 억		427621	N	N	0	N	00	N
38	20240624	120857	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10040	210	2	2.14	176016061320	17166233	36.04	10000	10670	9880	12770	6890	9830	10253.65	2.14	0	-292205	11590	10710	9160	8280	6730	11150	8720	100	2940	500	6290	10	1	20000000	2008	27.58	2.54	12	85.83	364.00	3951.00	10670	20240624	-5.90	3120	20231026	221.79	10670	-5.90	20240624	3350	199.70	20240125	10670	-5.90	20240624	3120	221.79	20231026	3.61	N	147830	500	100 억		427621	N	N	0	N	00	N
39	20240624	110859	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10110	280	2	2.85	169396617840	16506214	34.65	10000	10670	9880	12770	6890	9830	10262.62	2.14	0	-287432	11590	10710	9160	8280	6730	11150	8720	100	2940	500	6290	10	1	20000000	2022	27.77	2.56	12	82.53	364.00	3951.00	10670	20240624	-5.25	3120	20231026	224.04	10670	-5.25	20240624	3350	201.79	20240125	10670	-5.25	20240624	3120	224.04	20231026	3.61	N	147830	500	100 억		427621	N	N	0	N	00	N
40	20240624	100857	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10300	470	2	4.78	152421113820	14836237	31.15	10000	10670	9880	12770	6890	9830	10273.60	2.14	0	-168310	11590	10710	9160	8280	6730	11150	8720	100	2940	500	6290	10	1	20000000	2060	28.30	2.61	12	74.18	364.00	3951.00	10670	20240624	-3.47	3120	20231026	230.13	10670	-3.47	20240624	3350	207.46	20240125	10670	-3.47	20240624	3120	230.13	20231026	3.61	N	147830	500	100 억		427621	N	N	0	N	00	N
41	20240624	090857	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10020	190	2	1.93	40719220420	4033183	8.47	10000	10300	9880	12770	6890	9830	10096.12	2.14	0	-14124	11590	10710	9160	8280	6730	11150	8720	100	2940	500	6290	10	1	20000000	2004	27.53	2.54	12	20.17	364.00	3951.00	10300	20240624	-2.72	3120	20231026	221.15	10300	-2.72	20240624	3350	199.10	20240125	10300	-2.72	20240624	3120	221.15	20231026	3.61	N	147830	500	100 억		427621	N	N	0	N	00	N
42	20240621	160828	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9830	2100	2	27.17	442702170110	47252132	459.47	7750	10040	7610	10040	5420	7730	9367.09	1.59	0	47909	8750	8240	7640	7130	6530	8495	7385	100	2310	500	4940	10	1	20000000	1966	27.01	2.49	12	236.26	364.00	3951.00	10040	20240621	-2.09	3120	20231026	215.06	10040	-2.09	20240621	3350	193.43	20240125	10040	-2.09	20240621	3120	215.06	20231026	4.84	N	147830	500	100 억		317546	N	N	0	N	00	N
43	20240621	150828	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10040	2310	1	29.88	409800332820	43928953	427.16	7750	10040	7610	10040	5420	7730	9328.83	1.59	0	127642	8750	8240	7640	7130	6530	8495	7385	100	2310	500	4940	10	1	20000000	2008	27.58	2.54	12	219.64	364.00	3951.00	10040	20240621	0.00	3120	20231026	221.79	10040	0.00	20240621	3350	199.70	20240125	10040	0.00	20240621	3120	221.79	20231026	4.84	N	147830	500	100 억		317546	N	N	0	N	00	N
44	20240621	140827	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9270	1540	2	19.92	344734412850	37215250	361.88	7750	9930	7610	10040	5420	7730	9263.40	1.59	0	10316	8750	8240	7640	7130	6530	8495	7385	100	2310	500	4940	10	1	20000000	1854	25.47	2.35	12	186.08	364.00	3951.00	9930	20240621	-6.65	3120	20231026	197.12	9930	-6.65	20240621	3350	176.72	20240125	9930	-6.65	20240621	3120	197.12	20231026	4.84	N	147830	500	100 억		317546	N	N	0	N	00	N
45	20240621	130828	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9550	1820	2	23.54	309417396440	33480422	325.56	7750	9930	7610	10040	5420	7730	9241.90	1.59	0	65768	8750	8240	7640	7130	6530	8495	7385	100	2310	500	4940	10	1	20000000	1910	26.24	2.42	12	167.40	364.00	3951.00	9930	20240621	-3.83	3120	20231026	206.09	9930	-3.83	20240621	3350	185.07	20240125	9930	-3.83	20240621	3120	206.09	20231026	4.84	N	147830	500	100 억		317546	N	N	0	N	00	N
46	20240621	120831	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9660	1930	2	24.97	288430491880	31314991	304.50	7750	9930	7610	10040	5420	7730	9210.78	1.59	0	47911	8750	8240	7640	7130	6530	8495	7385	100	2310	500	4940	10	1	20000000	1932	26.54	2.44	12	156.57	364.00	3951.00	9930	20240621	-2.72	3120	20231026	209.62	9930	-2.72	20240621	3350	188.36	20240125	9930	-2.72	20240621	3120	209.62	20231026	4.84	N	147830	500	100 억		317546	N	N	0	N	00	N
47	20240621	110828	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9750	2020	2	26.13	265773764710	28973715	281.74	7750	9930	7610	10040	5420	7730	9173.10	1.59	0	-79370	8750	8240	7640	7130	6530	8495	7385	100	2310	500	4940	10	1	20000000	1950	26.79	2.47	12	144.87	364.00	3951.00	9930	20240621	-1.81	3120	20231026	212.50	9930	-1.81	20240621	3350	191.04	20240125	9930	-1.81	20240621	3120	212.50	20231026	4.84	N	147830	500	100 억		317546	N	N	0	N	00	N
48	20240621	100826	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9020	1290	2	16.69	159259649330	17796087	173.05	7750	9560	7610	10040	5420	7730	8949.38	1.59	0	-123597	8750	8240	7640	7130	6530	8495	7385	100	2310	500	4940	10	1	20000000	1804	24.78	2.28	12	88.98	364.00	3951.00	9560	20240621	-5.65	3120	20231026	189.10	9560	-5.65	20240621	3350	169.25	20240125	9560	-5.65	20240621	3120	189.10	20231026	4.84	N	147830	500	100 억		317546	N	N	0	N	00	N
49	20240621	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	340	2	4.40	7017820620	885650	8.61	7750	8130	7610	10040	5420	7730	7924.68	1.59	0	-55126	8750	8240	7640	7130	6530	8495	7385	100	2310	500	4940	10	1	20000000	1614	22.17	2.04	12	4.43	364.00	3951.00	9150	20240508	-11.80	3120	20231026	158.65	9150	-11.80	20240508	3350	140.90	20240125	9150	-11.80	20240508	3120	158.65	20231026	4.84	N	147830	500	100 억		317546	N	N	0	N	00	N
50	20240620	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	340	2	4.60	79005996850	10156285	67.67	7170	8150	7040	9600	5180	7390	7779.06	1.48	0	92799	8930	8160	7720	6950	6510	7940	6730	100	2210	500	4720	10	1	20000000	1546	21.24	1.96	12	50.78	364.00	3951.00	9150	20240508	-15.52	3120	20231026	147.76	9150	-15.52	20240508	3350	130.75	20240125	9150	-15.52	20240508	3120	147.76	20231026	5.14	N	147830	500	100 억		295106	N	N	0	N	00	N
51	20240620	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	290	2	3.92	77512199230	9962660	66.38	7170	8150	7040	9600	5180	7390	7780.28	1.48	0	99697	8930	8160	7720	6950	6510	7940	6730	100	2210	500	4720	10	1	20000000	1536	21.10	1.94	12	49.81	364.00	3951.00	9150	20240508	-16.07	3120	20231026	146.15	9150	-16.07	20240508	3350	129.25	20240125	9150	-16.07	20240508	3120	146.15	20231026	5.14	N	147830	500	100 억		295106	N	N	0	N	00	N
52	20240620	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	310	2	4.19	73374352990	9426055	62.81	7170	8150	7040	9600	5180	7390	7784.21	1.48	0	128143	8930	8160	7720	6950	6510	7940	6730	100	2210	500	4720	10	1	20000000	1540	21.15	1.95	12	47.13	364.00	3951.00	9150	20240508	-15.85	3120	20231026	146.79	9150	-15.85	20240508	3350	129.85	20240125	9150	-15.85	20240508	3120	146.79	20231026	5.14	N	147830	500	100 억		295106	N	N	0	N	00	N
53	20240620	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	260	2	3.52	71276234010	9151935	60.98	7170	8150	7040	9600	5180	7390	7788.11	1.48	0	104005	8930	8160	7720	6950	6510	7940	6730	100	2210	500	4720	10	1	20000000	1530	21.02	1.94	12	45.76	364.00	3951.00	9150	20240508	-16.39	3120	20231026	145.19	9150	-16.39	20240508	3350	128.36	20240125	9150	-16.39	20240508	3120	145.19	20231026	5.14	N	147830	500	100 억		295106	N	N	0	N	00	N
54	20240620	120825	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	490	2	6.63	62955224360	8076281	53.81	7170	8150	7040	9600	5180	7390	7795.08	1.48	0	52328	8930	8160	7720	6950	6510	7940	6730	100	2210	500	4720	10	1	20000000	1576	21.65	1.99	12	40.38	364.00	3951.00	9150	20240508	-13.88	3120	20231026	152.56	9150	-13.88	20240508	3350	135.22	20240125	9150	-13.88	20240508	3120	152.56	20231026	5.14	N	147830	500	100 억		295106	N	N	0	N	00	N
55	20240620	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	150	2	2.03	29810871490	3885718	25.89	7170	8070	7040	9600	5180	7390	7671.92	1.48	0	-19718	8930	8160	7720	6950	6510	7940	6730	100	2210	500	4720	10	1	20000000	1508	20.71	1.91	12	19.43	364.00	3951.00	9150	20240508	-17.60	3120	20231026	141.67	9150	-17.60	20240508	3350	125.07	20240125	9150	-17.60	20240508	3120	141.67	20231026	5.14	N	147830	500	100 억		295106	N	N	0	N	00	N
56	20240620	100824	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-210	5	-2.84	5584698430	774051	5.16	7170	7470	7040	9600	5180	7390	7214.87	1.48	0	90672	8930	8160	7720	6950	6510	7940	6730	100	2210	500	4720	10	1	20000000	1436	19.73	1.82	12	3.87	364.00	3951.00	9150	20240508	-21.53	3120	20231026	130.13	9150	-21.53	20240508	3350	114.33	20240125	9150	-21.53	20240508	3120	130.13	20231026	5.14	N	147830	500	100 억		295106	N	N	0	N	00	N
57	20240620	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-10	5	-0.14	2018367850	277553	1.85	7170	7470	7130	9600	5180	7390	7271.96	1.48	0	69881	8930	8160	7720	6950	6510	7940	6730	100	2210	500	4720	10	1	20000000	1476	20.27	1.87	12	1.39	364.00	3951.00	9150	20240508	-19.34	3120	20231026	136.54	9150	-19.34	20240508	3350	120.30	20240125	9150	-19.34	20240508	3120	136.54	20231026	5.14	N	147830	500	100 억		295106	N	N	0	N	00	N
58	20240619	160822	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	510	2	7.41	118691966060	14954351	396.38	7560	8490	7280	8940	4820	6880	7937.06	1.63	0	-25126	7480	7180	6920	6620	6360	7050	6490	100	2060	500	4400	10	1	20000000	1478	20.30	1.87	12	74.77	364.00	3951.00	9150	20240508	-19.23	3120	20231026	136.86	9150	-19.23	20240508	3350	120.60	20240125	9150	-19.23	20240508	3120	136.86	20231026	5.55	N	147830	500	100 억		326211	N	N	0	N	00	N
59	20240619	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	490	2	7.12	117380514270	14776738	391.67	7560	8490	7280	8940	4820	6880	7943.60	1.63	0	-75095	7480	7180	6920	6620	6360	7050	6490	100	2060	500	4400	10	1	20000000	1474	20.25	1.87	12	73.88	364.00	3951.00	9150	20240508	-19.45	3120	20231026	136.22	9150	-19.45	20240508	3350	120.00	20240125	9150	-19.45	20240508	3120	136.22	20231026	5.55	N	147830	500	100 억		326211	N	N	0	N	00	N
60	20240619	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	490	2	7.12	114603334500	14399706	381.68	7560	8490	7310	8940	4820	6880	7958.73	1.63	0	-178818	7480	7180	6920	6620	6360	7050	6490	100	2060	500	4400	10	1	20000000	1474	20.25	1.87	12	72.00	364.00	3951.00	9150	20240508	-19.45	3120	20231026	136.22	9150	-19.45	20240508	3350	120.00	20240125	9150	-19.45	20240508	3120	136.22	20231026	5.55	N	147830	500	100 억		326211	N	N	0	N	00	N
61	20240619	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	760	2	11.05	109010710970	13648503	361.77	7560	8490	7470	8940	4820	6880	7987.01	1.63	0	-237421	7480	7180	6920	6620	6360	7050	6490	100	2060	500	4400	10	1	20000000	1528	20.99	1.93	12	68.24	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	5.55	N	147830	500	100 억		326211	N	N	0	N	00	N
62	20240619	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	800	2	11.63	104426724180	13049575	345.89	7560	8490	7470	8940	4820	6880	8002.31	1.63	0	-187470	7480	7180	6920	6620	6360	7050	6490	100	2060	500	4400	10	1	20000000	1536	21.10	1.94	12	65.25	364.00	3951.00	9150	20240508	-16.07	3120	20231026	146.15	9150	-16.07	20240508	3350	129.25	20240125	9150	-16.07	20240508	3120	146.15	20231026	5.55	N	147830	500	100 억		326211	N	N	0	N	00	N
63	20240619	110823	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	830	2	12.06	96021512550	11970877	317.30	7560	8490	7470	8940	4820	6880	8021.26	1.63	0	-200253	7480	7180	6920	6620	6360	7050	6490	100	2060	500	4400	10	1	20000000	1542	21.18	1.95	12	59.85	364.00	3951.00	9150	20240508	-15.74	3120	20231026	147.12	9150	-15.74	20240508	3350	130.15	20240125	9150	-15.74	20240508	3120	147.12	20231026	5.55	N	147830	500	100 억		326211	N	N	0	N	00	N
64	20240619	100823	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	1000	2	14.53	81978134890	10162453	269.37	7560	8490	7470	8940	4820	6880	8066.77	1.63	0	-169484	7480	7180	6920	6620	6360	7050	6490	100	2060	500	4400	10	1	20000000	1576	21.65	1.99	12	50.81	364.00	3951.00	9150	20240508	-13.88	3120	20231026	152.56	9150	-13.88	20240508	3350	135.22	20240125	9150	-13.88	20240508	3120	152.56	20231026	5.55	N	147830	500	100 억		326211	N	N	0	N	00	N
65	20240619	090829	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	1040	2	15.12	23779851850	3020360	80.06	7560	8110	7470	8940	4820	6880	7873.18	1.63	0	-50825	7480	7180	6920	6620	6360	7050	6490	100	2060	500	4400	10	1	20000000	1584	21.76	2.00	12	15.10	364.00	3951.00	9150	20240508	-13.44	3120	20231026	153.85	9150	-13.44	20240508	3350	136.42	20240125	9150	-13.44	20240508	3120	153.85	20231026	5.55	N	147830	500	100 억		326211	N	N	0	N	00	N
66	20240618	160817	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	-70	5	-1.01	22203676120	3188528	188.61	6900	7220	6660	9030	4870	6950	6963.75	1.91	0	-58333	7450	7200	7040	6790	6630	7120	6710	100	2080	500	4440	10	1	20000000	1376	18.90	1.74	12	15.94	364.00	3951.00	9150	20240508	-24.81	3120	20231026	120.51	9150	-24.81	20240508	3350	105.37	20240125	9150	-24.81	20240508	3120	120.51	20231026	6.74	N	147830	500	100 억		381351	N	N	0	N	00	N
67	20240618	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	-130	5	-1.87	21728770000	3119283	184.51	6900	7220	6660	9030	4870	6950	6965.97	1.91	0	-64700	7450	7200	7040	6790	6630	7120	6710	100	2080	500	4440	10	1	20000000	1364	18.74	1.73	12	15.60	364.00	3951.00	9150	20240508	-25.46	3120	20231026	118.59	9150	-25.46	20240508	3350	103.58	20240125	9150	-25.46	20240508	3120	118.59	20231026	6.74	N	147830	500	100 억		381351	N	N	0	N	00	N
68	20240618	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-100	5	-1.44	19862927270	2844686	168.27	6900	7220	6660	9030	4870	6950	6982.51	1.91	0	-136522	7450	7200	7040	6790	6630	7120	6710	100	2080	500	4440	10	1	20000000	1370	18.82	1.73	12	14.22	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	6.74	N	147830	500	100 억		381351	N	N	0	N	00	N
69	20240618	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	50	2	0.72	17585355930	2516095	148.83	6900	7220	6660	9030	4870	6950	6989.21	1.91	0	-172583	7450	7200	7040	6790	6630	7120	6710	100	2080	500	4440	10	1	20000000	1400	19.23	1.77	12	12.58	364.00	3951.00	9150	20240508	-23.50	3120	20231026	124.36	9150	-23.50	20240508	3350	108.96	20240125	9150	-23.50	20240508	3120	124.36	20231026	6.74	N	147830	500	100 억		381351	N	N	0	N	00	N
70	20240618	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-230	5	-3.31	4517197300	665208	39.35	6900	6980	6670	9030	4870	6950	6789.72	1.91	0	78025	7450	7200	7040	6790	6630	7120	6710	100	2080	500	4440	10	1	20000000	1344	18.46	1.70	12	3.33	364.00	3951.00	9150	20240508	-26.56	3120	20231026	115.38	9150	-26.56	20240508	3350	100.60	20240125	9150	-26.56	20240508	3120	115.38	20231026	6.74	N	147830	500	100 억		381351	N	N	0	N	00	N
71	20240618	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-250	5	-3.60	4003356540	588646	34.82	6900	6980	6670	9030	4870	6950	6799.97	1.91	0	68574	7450	7200	7040	6790	6630	7120	6710	100	2080	500	4440	10	1	20000000	1340	18.41	1.70	12	2.94	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	6.74	N	147830	500	100 억		381351	N	N	0	N	00	N
72	20240618	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-220	5	-3.17	3248516160	476585	28.19	6900	6980	6670	9030	4870	6950	6815.14	1.91	0	54397	7450	7200	7040	6790	6630	7120	6710	100	2080	500	4440	10	1	20000000	1346	18.49	1.70	12	2.38	364.00	3951.00	9150	20240508	-26.45	3120	20231026	115.71	9150	-26.45	20240508	3350	100.90	20240125	9150	-26.45	20240508	3120	115.71	20231026	6.74	N	147830	500	100 억		381351	N	N	0	N	00	N
73	20240618	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	-60	5	-0.86	865875110	125475	7.42	6900	6980	6850	9030	4870	6950	6899.21	1.91	0	7089	7450	7200	7040	6790	6630	7120	6710	100	2080	500	4440	10	1	20000000	1378	18.93	1.74	12	0.63	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	6.74	N	147830	500	100 억		381351	N	N	0	N	00	N
74	20240617	160812	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	-450	5	-6.08	11482714120	1626083	79.78	7270	7290	6880	9620	5180	7400	7062.25	0.87	0	144698	7906	7652	7506	7252	7106	7580	7180	100	2220	500	4730	10	1	20000000	1390	19.09	1.76	12	8.13	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	6.11	N	147830	500	100 억		173257	N	N	0	N	00	N
75	20240617	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	-430	5	-5.81	10418207580	1472789	72.26	7270	7290	6950	9620	5180	7400	7073.40	0.87	0	102822	7906	7652	7506	7252	7106	7580	7180	100	2220	500	4730	10	1	20000000	1394	19.15	1.76	12	7.36	364.00	3951.00	9150	20240508	-23.83	3120	20231026	123.40	9150	-23.83	20240508	3350	108.06	20240125	9150	-23.83	20240508	3120	123.40	20231026	6.11	N	147830	500	100 억		173257	N	N	0	N	00	N
76	20240617	140809	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-340	5	-4.59	9234824130	1303727	63.96	7270	7290	6950	9620	5180	7400	7082.97	0.87	0	90215	7906	7652	7506	7252	7106	7580	7180	100	2220	500	4730	10	1	20000000	1412	19.40	1.79	12	6.52	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	6.11	N	147830	500	100 억		173257	N	N	0	N	00	N
77	20240617	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-260	5	-3.51	8585855190	1212061	59.47	7270	7290	6950	9620	5180	7400	7083.22	0.87	0	115701	7906	7652	7506	7252	7106	7580	7180	100	2220	500	4730	10	1	20000000	1428	19.62	1.81	12	6.06	364.00	3951.00	9150	20240508	-21.97	3120	20231026	128.85	9150	-21.97	20240508	3350	113.13	20240125	9150	-21.97	20240508	3120	128.85	20231026	6.11	N	147830	500	100 억		173257	N	N	0	N	00	N
78	20240617	120810	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-360	5	-4.86	7159186170	1011268	49.61	7270	7290	6950	9620	5180	7400	7078.85	0.87	0	102210	7906	7652	7506	7252	7106	7580	7180	100	2220	500	4730	10	1	20000000	1408	19.34	1.78	12	5.06	364.00	3951.00	9150	20240508	-23.06	3120	20231026	125.64	9150	-23.06	20240508	3350	110.15	20240125	9150	-23.06	20240508	3120	125.64	20231026	6.11	N	147830	500	100 억		173257	N	N	0	N	00	N
79	20240617	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-350	5	-4.73	5867972750	826805	40.56	7270	7290	6970	9620	5180	7400	7096.52	0.87	0	104906	7906	7652	7506	7252	7106	7580	7180	100	2220	500	4730	10	1	20000000	1410	19.37	1.78	12	4.13	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	6.11	N	147830	500	100 억		173257	N	N	0	N	00	N
80	20240617	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-240	5	-3.24	4968803300	699560	34.32	7270	7290	6970	9620	5180	7400	7102.00	0.87	0	98322	7906	7652	7506	7252	7106	7580	7180	100	2220	500	4730	10	1	20000000	1432	19.67	1.81	12	3.50	364.00	3951.00	9150	20240508	-21.75	3120	20231026	129.49	9150	-21.75	20240508	3350	113.73	20240125	9150	-21.75	20240508	3120	129.49	20231026	6.11	N	147830	500	100 억		173257	N	N	0	N	00	N
81	20240617	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-310	5	-4.19	1548494680	215897	10.59	7270	7290	7090	9620	5180	7400	7170.50	0.87	0	15271	7906	7652	7506	7252	7106	7580	7180	100	2220	500	4730	10	1	20000000	1418	19.48	1.79	12	1.08	364.00	3951.00	9150	20240508	-22.51	3120	20231026	127.24	9150	-22.51	20240508	3350	111.64	20240125	9150	-22.51	20240508	3120	127.24	20231026	6.11	N	147830	500	100 억		173257	N	N	0	N	00	N
82	20240614	160658	54	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-470	5	-5.97	14961872450	1982338	12.10	7710	7760	7360	10230	5510	7870	7547.49	0.63	0	107367	9096	8482	8066	7452	7036	8275	7245	100	2360	500	5030	10	1	20000000	1480	20.33	1.87	12	9.91	364.00	3951.00	9150	20240508	-19.13	3120	20231026	137.18	9150	-19.13	20240508	3350	120.90	20240125	9150	-19.13	20240508	3120	137.18	20231026	3.82	N	147830	500	100 억		125112	N	N	0	N	01	N
83	20240614	150701	54	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-420	5	-5.34	13808278760	1826653	11.15	7710	7760	7420	10230	5510	7870	7559.09	0.63	0	114228	9096	8482	8066	7452	7036	8275	7245	100	2360	500	5030	10	1	20000000	1490	20.47	1.89	12	9.13	364.00	3951.00	9150	20240508	-18.58	3120	20231026	138.78	9150	-18.58	20240508	3350	122.39	20240125	9150	-18.58	20240508	3120	138.78	20231026	3.82	N	147830	500	100 억		125112	N	N	0	N	01	N
84	20240614	140659	54	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-370	5	-4.70	12397864580	1638573	10.01	7710	7760	7420	10230	5510	7870	7566.00	0.63	0	168783	9096	8482	8066	7452	7036	8275	7245	100	2360	500	5030	10	1	20000000	1500	20.60	1.90	12	8.19	364.00	3951.00	9150	20240508	-18.03	3120	20231026	140.38	9150	-18.03	20240508	3350	123.88	20240125	9150	-18.03	20240508	3120	140.38	20231026	3.82	N	147830	500	100 억		125112	N	N	0	N	01	N
85	20240614	130659	54	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-320	5	-4.07	11472623930	1515133	9.25	7710	7760	7420	10230	5510	7870	7571.75	0.63	0	199237	9096	8482	8066	7452	7036	8275	7245	100	2360	500	5030	10	1	20000000	1510	20.74	1.91	12	7.58	364.00	3951.00	9150	20240508	-17.49	3120	20231026	141.99	9150	-17.49	20240508	3350	125.37	20240125	9150	-17.49	20240508	3120	141.99	20231026	3.82	N	147830	500	100 억		125112	N	N	0	N	01	N
86	20240614	120703	54	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-300	5	-3.81	10383094590	1371009	8.37	7710	7760	7420	10230	5510	7870	7573.02	0.63	0	184443	9096	8482	8066	7452	7036	8275	7245	100	2360	500	5030	10	1	20000000	1514	20.80	1.92	12	6.86	364.00	3951.00	9150	20240508	-17.27	3120	20231026	142.63	9150	-17.27	20240508	3350	125.97	20240125	9150	-17.27	20240508	3120	142.63	20231026	3.82	N	147830	500	100 억		125112	N	N	0	N	01	N
87	20240614	110756	54	100.00	KOSDAQ		금속	N	N	N	N		N	7470	-400	5	-5.08	8970299050	1182811	7.22	7710	7760	7420	10230	5510	7870	7583.54	0.63	0	150964	9096	8482	8066	7452	7036	8275	7245	100	2360	500	5030	10	1	20000000	1494	20.52	1.89	12	5.91	364.00	3951.00	9150	20240508	-18.36	3120	20231026	139.42	9150	-18.36	20240508	3350	122.99	20240125	9150	-18.36	20240508	3120	139.42	20231026	3.82	N	147830	500	100 억		125112	N	N	0	N	01	N
88	20240614	100753	54	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-370	5	-4.70	6780891100	889699	5.43	7710	7760	7500	10230	5510	7870	7621.16	0.63	0	114208	9096	8482	8066	7452	7036	8275	7245	100	2360	500	5030	10	1	20000000	1500	20.60	1.90	12	4.45	364.00	3951.00	9150	20240508	-18.03	3120	20231026	140.38	9150	-18.03	20240508	3350	123.88	20240125	9150	-18.03	20240508	3120	140.38	20231026	3.82	N	147830	500	100 억		125112	N	N	0	N	01	N
89	20240614	090759	54	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-310	5	-3.94	2434513820	318167	1.94	7710	7730	7560	10230	5510	7870	7650.72	0.63	0	11529	9096	8482	8066	7452	7036	8275	7245	100	2360	500	5030	10	1	20000000	1512	20.77	1.91	12	1.59	364.00	3951.00	9150	20240508	-17.38	3120	20231026	142.31	9150	-17.38	20240508	3350	125.67	20240125	9150	-17.38	20240508	3120	142.31	20231026	3.82	N	147830	500	100 억		125112	N	N	0	N	01	N
90	20240613	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	400	2	5.35	134449493490	16226658	40.01	7890	8680	7650	9710	5230	7470	8286.23	0.73	0	-22225	8836	8152	7436	6752	6036	8495	7095	100	2240	500	4780	10	1	20000000	1574	21.62	1.99	12	81.13	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	3.78	N	147830	500	100 억		145392	N	N	0	N	00	N
91	20240613	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	250	2	3.35	131857280280	15893943	39.19	7890	8680	7650	9710	5230	7470	8296.08	0.73	0	-41196	8836	8152	7436	6752	6036	8495	7095	100	2240	500	4780	10	1	20000000	1544	21.21	1.95	12	79.47	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	3.78	N	147830	500	100 억		145392	N	N	0	N	00	N
92	20240613	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	330	2	4.42	127115903800	15283724	37.68	7890	8680	7720	9710	5230	7470	8317.08	0.73	0	-100896	8836	8152	7436	6752	6036	8495	7095	100	2240	500	4780	10	1	20000000	1560	21.43	1.97	12	76.42	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	3.78	N	147830	500	100 억		145392	N	N	0	N	00	N
93	20240613	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	630	2	8.43	119020412410	14261627	35.16	7890	8680	7870	9710	5230	7470	8345.51	0.73	0	-114450	8836	8152	7436	6752	6036	8495	7095	100	2240	500	4780	10	1	20000000	1620	22.25	2.05	12	71.31	364.00	3951.00	9150	20240508	-11.48	3120	20231026	159.62	9150	-11.48	20240508	3350	141.79	20240125	9150	-11.48	20240508	3120	159.62	20231026	3.78	N	147830	500	100 억		145392	N	N	0	N	00	N
94	20240613	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	710	2	9.50	113431189730	13571276	33.46	7890	8680	7870	9710	5230	7470	8358.19	0.73	0	-104846	8836	8152	7436	6752	6036	8495	7095	100	2240	500	4780	10	1	20000000	1636	22.47	2.07	12	67.86	364.00	3951.00	9150	20240508	-10.60	3120	20231026	162.18	9150	-10.60	20240508	3350	144.18	20240125	9150	-10.60	20240508	3120	162.18	20231026	3.78	N	147830	500	100 억		145392	N	N	0	N	00	N
95	20240613	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	790	2	10.58	107247836630	12818188	31.60	7890	8680	7870	9710	5230	7470	8366.85	0.73	0	-109941	8836	8152	7436	6752	6036	8495	7095	100	2240	500	4780	10	1	20000000	1652	22.69	2.09	12	64.09	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	3.78	N	147830	500	100 억		145392	N	N	0	N	00	N
96	20240613	100746	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	700	2	9.37	93934575330	11205899	27.63	7890	8680	7870	9710	5230	7470	8382.61	0.73	0	-91899	8836	8152	7436	6752	6036	8495	7095	100	2240	500	4780	10	1	20000000	1634	22.45	2.07	12	56.03	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	3.78	N	147830	500	100 억		145392	N	N	0	N	00	N
97	20240613	090755	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	990	2	13.25	46692311930	5544860	13.67	7890	8630	7870	9710	5230	7470	8420.84	0.73	0	-29948	8836	8152	7436	6752	6036	8495	7095	100	2240	500	4780	10	1	20000000	1692	23.24	2.14	12	27.72	364.00	3951.00	9150	20240508	-7.54	3120	20231026	171.15	9150	-7.54	20240508	3350	152.54	20240125	9150	-7.54	20240508	3120	171.15	20231026	3.78	N	147830	500	100 억		145392	N	N	0	N	00	N
98	20240612	160740	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	940	2	14.40	305628981110	40182517	197.55	7280	8120	6720	8480	4580	6530	7606.13	2.86	0	-449070	8003	7266	6743	6006	5483	7005	5745	100	1950	500	4170	10	1	20000000	1494	20.52	1.89	12	200.91	364.00	3951.00	9150	20240508	-18.36	3120	20231026	139.42	9150	-18.36	20240508	3350	122.99	20240125	9150	-18.36	20240508	3120	139.42	20231026	3.39	N	147830	500	100 억		571691	N	N	0	N	00	N
99	20240612	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	790	2	12.10	298074533080	39166785	192.56	7280	8120	6720	8480	4580	6530	7610.39	2.86	0	-474150	8003	7266	6743	6006	5483	7005	5745	100	1950	500	4170	10	1	20000000	1464	20.11	1.85	12	195.83	364.00	3951.00	9150	20240508	-20.00	3120	20231026	134.62	9150	-20.00	20240508	3350	118.51	20240125	9150	-20.00	20240508	3120	134.62	20231026	3.39	N	147830	500	100 억		571691	N	N	0	N	00	N
100	20240612	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	1360	2	20.83	269899419110	35498335	174.52	7280	8120	6720	8480	4580	6530	7603.16	2.86	0	-481959	8003	7266	6743	6006	5483	7005	5745	100	1950	500	4170	10	1	20000000	1578	21.68	2.00	12	177.49	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	3.39	N	147830	500	100 억		571691	N	N	0	N	00	N
101	20240612	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	1510	2	23.12	239685239490	31679604	155.75	7280	8120	6720	8480	4580	6530	7565.92	2.86	0	-431417	8003	7266	6743	6006	5483	7005	5745	100	1950	500	4170	10	1	20000000	1608	22.09	2.03	12	158.40	364.00	3951.00	9150	20240508	-12.13	3120	20231026	157.69	9150	-12.13	20240508	3350	140.00	20240125	9150	-12.13	20240508	3120	157.69	20231026	3.39	N	147830	500	100 억		571691	N	N	0	N	00	N
102	20240612	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	1270	2	19.45	201268313610	26749701	131.51	7280	7990	6720	8480	4580	6530	7524.13	2.86	0	-426727	8003	7266	6743	6006	5483	7005	5745	100	1950	500	4170	10	1	20000000	1560	21.43	1.97	12	133.75	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	3.39	N	147830	500	100 억		571691	N	N	0	N	00	N
103	20240612	110744	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	1400	2	21.44	162254951850	21776436	107.06	7280	7960	6720	8480	4580	6530	7450.94	2.86	0	-397659	8003	7266	6743	6006	5483	7005	5745	100	1950	500	4170	10	1	20000000	1586	21.79	2.01	12	108.88	364.00	3951.00	9150	20240508	-13.33	3120	20231026	154.17	9150	-13.33	20240508	3350	136.72	20240125	9150	-13.33	20240508	3120	154.17	20231026	3.39	N	147830	500	100 억		571691	N	N	0	N	00	N
104	20240612	100746	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	730	2	11.18	76982179960	10537410	51.81	7280	7730	6720	8480	4580	6530	7305.61	2.86	0	-361631	8003	7266	6743	6006	5483	7005	5745	100	1950	500	4170	10	1	20000000	1452	19.95	1.84	12	52.69	364.00	3951.00	9150	20240508	-20.66	3120	20231026	132.69	9150	-20.66	20240508	3350	116.72	20240125	9150	-20.66	20240508	3120	132.69	20231026	3.39	N	147830	500	100 억		571691	N	N	0	N	00	N
105	20240612	090746	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	410	2	6.28	14414893790	2009846	9.88	7280	7300	6920	8480	4580	6530	7172.14	2.86	0	-183421	8003	7266	6743	6006	5483	7005	5745	100	1950	500	4170	10	1	20000000	1388	19.07	1.76	12	10.05	364.00	3951.00	9150	20240508	-24.15	3120	20231026	122.44	9150	-24.15	20240508	3350	107.16	20240125	9150	-24.15	20240508	3120	122.44	20231026	3.39	N	147830	500	100 억		571691	N	N	0	N	00	N
106	20240610	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	1580	1	29.98	59206184960	9356487	3262.89	5220	6850	5180	6850	3690	5270	6327.41	4.22	0	-295998	5536	5402	5296	5162	5056	5350	5110	100	1580	500	3370	10	1	20000000	1370	18.82	1.73	12	46.78	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	3.21	N	147830	500	100 억		843077	N	N	0	N	00	N
107	20240610	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	1580	1	29.98	58963146960	9321007	3250.51	5220	6850	5180	6850	3690	5270	6325.83	4.22	0	-295500	5536	5402	5296	5162	5056	5350	5110	100	1580	500	3370	10	1	20000000	1370	18.82	1.73	12	46.61	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	3.21	N	147830	500	100 억		843077	N	N	0	N	00	N
108	20240610	140740	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	720	2	13.66	10863824070	1906623	664.90	5220	6070	5180	6850	3690	5270	5697.94	4.22	0	-195241	5536	5402	5296	5162	5056	5350	5110	100	1580	500	3370	10	1	20000000	1198	16.46	1.52	12	9.53	364.00	3951.00	9150	20240508	-34.54	3120	20231026	91.99	9150	-34.54	20240508	3350	78.81	20240125	9150	-34.54	20240508	3120	91.99	20231026	3.21	N	147830	500	100 억		843077	N	N	0	N	00	N
109	20240610	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-20	5	-0.38	781853370	149522	52.14	5220	5310	5180	6850	3690	5270	5229.02	4.22	0	-2357	5536	5402	5296	5162	5056	5350	5110	100	1580	500	3370	10	1	20000000	1050	14.42	1.33	12	0.75	364.00	3951.00	9150	20240508	-42.62	3120	20231026	68.27	9150	-42.62	20240508	3350	56.72	20240125	9150	-42.62	20240508	3120	68.27	20231026	3.21	N	147830	500	100 억		843077	N	N	0	N	00	N
110	20240610	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-60	5	-1.14	696958490	133316	46.49	5220	5310	5180	6850	3690	5270	5227.87	4.22	0	-2661	5536	5402	5296	5162	5056	5350	5110	100	1580	500	3370	10	1	20000000	1042	14.31	1.32	12	0.67	364.00	3951.00	9150	20240508	-43.06	3120	20231026	66.99	9150	-43.06	20240508	3350	55.52	20240125	9150	-43.06	20240508	3120	66.99	20231026	3.21	N	147830	500	100 억		843077	N	N	0	N	00	N
111	20240610	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-60	5	-1.14	554641790	106002	36.97	5220	5310	5180	6850	3690	5270	5232.37	4.22	0	-9032	5536	5402	5296	5162	5056	5350	5110	100	1580	500	3370	10	1	20000000	1042	14.31	1.32	12	0.53	364.00	3951.00	9150	20240508	-43.06	3120	20231026	66.99	9150	-43.06	20240508	3350	55.52	20240125	9150	-43.06	20240508	3120	66.99	20231026	3.21	N	147830	500	100 억		843077	N	N	0	N	00	N
112	20240610	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-20	5	-0.38	393992730	75163	26.21	5220	5310	5180	6850	3690	5270	5241.84	4.22	0	-110	5536	5402	5296	5162	5056	5350	5110	100	1580	500	3370	10	1	20000000	1050	14.42	1.33	12	0.38	364.00	3951.00	9150	20240508	-42.62	3120	20231026	68.27	9150	-42.62	20240508	3350	56.72	20240125	9150	-42.62	20240508	3120	68.27	20231026	3.21	N	147830	500	100 억		843077	N	N	0	N	00	N
113	20240610	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	10	2	0.19	126204760	24223	8.45	5220	5290	5180	6850	3690	5270	5210.12	4.22	0	15628	5536	5402	5296	5162	5056	5350	5110	100	1580	500	3370	10	1	20000000	1056	14.51	1.34	12	0.12	364.00	3951.00	9150	20240508	-42.30	3120	20231026	69.23	9150	-42.30	20240508	3350	57.61	20240125	9150	-42.30	20240508	3120	69.23	20231026	3.21	N	147830	500	100 억		843077	N	N	0	N	00	N
114	20240607	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-120	5	-2.23	1480071500	281684	95.52	5380	5430	5190	7000	3780	5390	5254.30	4.34	0	-25542	5603	5496	5383	5276	5163	5440	5220	100	1610	500	3440	10	1	20000000	1054	14.48	1.33	12	1.41	364.00	3951.00	9150	20240508	-42.40	3120	20231026	68.91	9150	-42.40	20240508	3350	57.31	20240125	9150	-42.40	20240508	3120	68.91	20231026	3.29	N	147830	500	100 억		867516	N	N	0	N	00	N
115	20240607	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-160	5	-2.97	1293561320	246151	83.47	5380	5430	5190	7000	3780	5390	5255.15	4.34	0	-25118	5603	5496	5383	5276	5163	5440	5220	100	1610	500	3440	10	1	20000000	1046	14.37	1.32	12	1.23	364.00	3951.00	9150	20240508	-42.84	3120	20231026	67.63	9150	-42.84	20240508	3350	56.12	20240125	9150	-42.84	20240508	3120	67.63	20231026	3.29	N	147830	500	100 억		867516	N	N	0	N	00	N
116	20240607	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-180	5	-3.34	1150626190	218717	74.17	5380	5430	5200	7000	3780	5390	5260.80	4.34	0	-27282	5603	5496	5383	5276	5163	5440	5220	100	1610	500	3440	10	1	20000000	1042	14.31	1.32	12	1.09	364.00	3951.00	9150	20240508	-43.06	3120	20231026	66.99	9150	-43.06	20240508	3350	55.52	20240125	9150	-43.06	20240508	3120	66.99	20231026	3.29	N	147830	500	100 억		867516	N	N	0	N	00	N
117	20240607	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-150	5	-2.78	845531230	160177	54.31	5380	5430	5210	7000	3780	5390	5278.73	4.34	0	-14522	5603	5496	5383	5276	5163	5440	5220	100	1610	500	3440	10	1	20000000	1048	14.40	1.33	12	0.80	364.00	3951.00	9150	20240508	-42.73	3120	20231026	67.95	9150	-42.73	20240508	3350	56.42	20240125	9150	-42.73	20240508	3120	67.95	20231026	3.29	N	147830	500	100 억		867516	N	N	0	N	00	N
118	20240607	120806	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-140	5	-2.60	778905450	147453	50.00	5380	5430	5210	7000	3780	5390	5282.40	4.34	0	-14635	5603	5496	5383	5276	5163	5440	5220	100	1610	500	3440	10	1	20000000	1050	14.42	1.33	12	0.74	364.00	3951.00	9150	20240508	-42.62	3120	20231026	68.27	9150	-42.62	20240508	3350	56.72	20240125	9150	-42.62	20240508	3120	68.27	20231026	3.29	N	147830	500	100 억		867516	N	N	0	N	00	N
119	20240607	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-130	5	-2.41	696531040	131713	44.66	5380	5430	5210	7000	3780	5390	5288.25	4.34	0	-13222	5603	5496	5383	5276	5163	5440	5220	100	1610	500	3440	10	1	20000000	1052	14.45	1.33	12	0.66	364.00	3951.00	9150	20240508	-42.51	3120	20231026	68.59	9150	-42.51	20240508	3350	57.01	20240125	9150	-42.51	20240508	3120	68.59	20231026	3.29	N	147830	500	100 억		867516	N	N	0	N	00	N
120	20240607	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-140	5	-2.60	534421760	100769	34.17	5380	5430	5220	7000	3780	5390	5303.43	4.34	0	-17872	5603	5496	5383	5276	5163	5440	5220	100	1610	500	3440	10	1	20000000	1050	14.42	1.33	12	0.50	364.00	3951.00	9150	20240508	-42.62	3120	20231026	68.27	9150	-42.62	20240508	3350	56.72	20240125	9150	-42.62	20240508	3120	68.27	20231026	3.29	N	147830	500	100 억		867516	N	N	0	N	00	N
121	20240607	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	-90	5	-1.67	208443470	39049	13.24	5380	5430	5240	7000	3780	5390	5338.00	4.34	0	1945	5603	5496	5383	5276	5163	5440	5220	100	1610	500	3440	10	1	20000000	1060	14.56	1.34	12	0.20	364.00	3951.00	9150	20240508	-42.08	3120	20231026	69.87	9150	-42.08	20240508	3350	58.21	20240125	9150	-42.08	20240508	3120	69.87	20231026	3.29	N	147830	500	100 억		867516	N	N	0	N	00	N
122	20240605	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	-100	5	-1.82	1565254280	293536	91.96	5460	5490	5270	7130	3850	5490	5332.08	3.93	0	79997	5723	5606	5483	5366	5243	5545	5305	100	1640	500	3510	10	1	20000000	1078	14.81	1.36	12	1.47	364.00	3951.00	9150	20240508	-41.09	3120	20231026	72.76	9150	-41.09	20240508	3350	60.90	20240125	9150	-41.09	20240508	3120	72.76	20231026	3.31	N	147830	500	100 억		786035	N	N	0	N	00	N
123	20240605	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-140	5	-2.55	1459032420	273771	85.77	5460	5490	5270	7130	3850	5490	5329.27	3.93	0	81576	5723	5606	5483	5366	5243	5545	5305	100	1640	500	3510	10	1	20000000	1070	14.70	1.35	12	1.37	364.00	3951.00	9150	20240508	-41.53	3120	20231026	71.47	9150	-41.53	20240508	3350	59.70	20240125	9150	-41.53	20240508	3120	71.47	20231026	3.31	N	147830	500	100 억		786035	N	N	0	N	00	N
124	20240605	140801	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-160	5	-2.91	1313414620	246358	77.18	5460	5490	5270	7130	3850	5490	5331.19	3.93	0	76005	5723	5606	5483	5366	5243	5545	5305	100	1640	500	3510	10	1	20000000	1066	14.64	1.35	12	1.23	364.00	3951.00	9150	20240508	-41.75	3120	20231026	70.83	9150	-41.75	20240508	3350	59.10	20240125	9150	-41.75	20240508	3120	70.83	20231026	3.31	N	147830	500	100 억		786035	N	N	0	N	00	N
125	20240605	130802	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-160	5	-2.91	1203667360	225703	70.71	5460	5490	5270	7130	3850	5490	5332.82	3.93	0	70427	5723	5606	5483	5366	5243	5545	5305	100	1640	500	3510	10	1	20000000	1066	14.64	1.35	12	1.13	364.00	3951.00	9150	20240508	-41.75	3120	20231026	70.83	9150	-41.75	20240508	3350	59.10	20240125	9150	-41.75	20240508	3120	70.83	20231026	3.31	N	147830	500	100 억		786035	N	N	0	N	00	N
126	20240605	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-170	5	-3.10	1089765930	204361	64.02	5460	5490	5270	7130	3850	5490	5332.39	3.93	0	65020	5723	5606	5483	5366	5243	5545	5305	100	1640	500	3510	10	1	20000000	1064	14.62	1.35	12	1.02	364.00	3951.00	9150	20240508	-41.86	3120	20231026	70.51	9150	-41.86	20240508	3350	58.81	20240125	9150	-41.86	20240508	3120	70.51	20231026	3.31	N	147830	500	100 억		786035	N	N	0	N	00	N
127	20240605	110800	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	-190	5	-3.46	1008780700	189119	59.25	5460	5490	5270	7130	3850	5490	5333.93	3.93	0	60008	5723	5606	5483	5366	5243	5545	5305	100	1640	500	3510	10	1	20000000	1060	14.56	1.34	12	0.95	364.00	3951.00	9150	20240508	-42.08	3120	20231026	69.87	9150	-42.08	20240508	3350	58.21	20240125	9150	-42.08	20240508	3120	69.87	20231026	3.31	N	147830	500	100 억		786035	N	N	0	N	00	N
128	20240605	100759	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-170	5	-3.10	711164960	133180	41.72	5460	5490	5270	7130	3850	5490	5339.64	3.93	0	39565	5723	5606	5483	5366	5243	5545	5305	100	1640	500	3510	10	1	20000000	1064	14.62	1.35	12	0.67	364.00	3951.00	9150	20240508	-41.86	3120	20231026	70.51	9150	-41.86	20240508	3350	58.81	20240125	9150	-41.86	20240508	3120	70.51	20231026	3.31	N	147830	500	100 억		786035	N	N	0	N	00	N
129	20240605	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	-70	5	-1.28	77762430	14324	4.49	5460	5490	5400	7130	3850	5490	5427.91	3.93	0	253	5723	5606	5483	5366	5243	5545	5305	100	1640	500	3510	10	1	20000000	1084	14.89	1.37	12	0.07	364.00	3951.00	9150	20240508	-40.77	3120	20231026	73.72	9150	-40.77	20240508	3350	61.79	20240125	9150	-40.77	20240508	3120	73.72	20231026	3.31	N	147830	500	100 억		786035	N	N	0	N	00	N
130	20240604	160753	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	-130	5	-2.31	1742056340	318417	86.01	5590	5600	5360	7300	3940	5620	5470.95	3.73	0	37941	5766	5692	5586	5512	5406	5730	5550	100	1680	500	3590	10	1	20000000	1098	15.08	1.39	12	1.59	364.00	3951.00	9150	20240508	-40.00	3120	20231026	75.96	9150	-40.00	20240508	3350	63.88	20240125	9150	-40.00	20240508	3120	75.96	20231026	3.36	N	147830	500	100 억		745185	N	N	0	N	00	N
131	20240604	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-150	5	-2.67	1655285230	302566	81.73	5590	5600	5360	7300	3940	5620	5470.82	3.73	0	34092	5766	5692	5586	5512	5406	5730	5550	100	1680	500	3590	10	1	20000000	1094	15.03	1.38	12	1.51	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	3.36	N	147830	500	100 억		745185	N	N	0	N	00	N
132	20240604	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	-140	5	-2.49	1427523400	260929	70.48	5590	5600	5360	7300	3940	5620	5470.93	3.73	0	20032	5766	5692	5586	5512	5406	5730	5550	100	1680	500	3590	10	1	20000000	1096	15.05	1.39	12	1.30	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	3.36	N	147830	500	100 억		745185	N	N	0	N	00	N
133	20240604	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-100	5	-1.78	1330391310	243284	65.72	5590	5600	5360	7300	3940	5620	5468.47	3.73	0	13460	5766	5692	5586	5512	5406	5730	5550	100	1680	500	3590	10	1	20000000	1104	15.16	1.40	12	1.22	364.00	3951.00	9150	20240508	-39.67	3120	20231026	76.92	9150	-39.67	20240508	3350	64.78	20240125	9150	-39.67	20240508	3120	76.92	20231026	3.36	N	147830	500	100 억		745185	N	N	0	N	00	N
134	20240604	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-90	5	-1.60	1208493420	221142	59.73	5590	5600	5360	7300	3940	5620	5464.78	3.73	0	3917	5766	5692	5586	5512	5406	5730	5550	100	1680	500	3590	10	1	20000000	1106	15.19	1.40	12	1.11	364.00	3951.00	9150	20240508	-39.56	3120	20231026	77.24	9150	-39.56	20240508	3350	65.07	20240125	9150	-39.56	20240508	3120	77.24	20231026	3.36	N	147830	500	100 억		745185	N	N	0	N	00	N
135	20240604	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-150	5	-2.67	1058304700	193601	52.30	5590	5600	5360	7300	3940	5620	5466.42	3.73	0	3958	5766	5692	5586	5512	5406	5730	5550	100	1680	500	3590	10	1	20000000	1094	15.03	1.38	12	0.97	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	3.36	N	147830	500	100 억		745185	N	N	0	N	00	N
136	20240604	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	-140	5	-2.49	847684020	154987	41.86	5590	5600	5360	7300	3940	5620	5469.39	3.73	0	-15429	5766	5692	5586	5512	5406	5730	5550	100	1680	500	3590	10	1	20000000	1096	15.05	1.39	12	0.77	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	3.36	N	147830	500	100 억		745185	N	N	0	N	00	N
137	20240604	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-110	5	-1.96	193848370	35155	9.50	5590	5600	5450	7300	3940	5620	5514.11	3.73	0	1701	5766	5692	5586	5512	5406	5730	5550	100	1680	500	3590	10	1	20000000	1102	15.14	1.39	12	0.18	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	3.36	N	147830	500	100 억		745185	N	N	0	N	00	N
138	20240603	160741	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	150	2	2.74	2045247870	365966	72.22	5530	5660	5480	7110	3830	5470	5588.55	3.80	0	-20105	5743	5606	5503	5366	5263	5555	5315	100	1640	500	3500	10	1	20000000	1124	15.44	1.42	12	1.83	364.00	3951.00	9150	20240508	-38.58	3120	20231026	80.13	9150	-38.58	20240508	3350	67.76	20240125	9150	-38.58	20240508	3120	80.13	20231026	3.26	N	147830	500	100 억		759063	N	N	0	N	00	N
139	20240603	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	130	2	2.38	1900365070	340147	67.13	5530	5660	5480	7110	3830	5470	5586.89	3.80	0	-22940	5743	5606	5503	5366	5263	5555	5315	100	1640	500	3500	10	1	20000000	1120	15.38	1.42	12	1.70	364.00	3951.00	9150	20240508	-38.80	3120	20231026	79.49	9150	-38.80	20240508	3350	67.16	20240125	9150	-38.80	20240508	3120	79.49	20231026	3.26	N	147830	500	100 억		759063	N	N	0	N	00	N
140	20240603	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	150	2	2.74	1693131980	303303	59.86	5530	5660	5480	7110	3830	5470	5582.31	3.80	0	-14656	5743	5606	5503	5366	5263	5555	5315	100	1640	500	3500	10	1	20000000	1124	15.44	1.42	12	1.52	364.00	3951.00	9150	20240508	-38.58	3120	20231026	80.13	9150	-38.58	20240508	3350	67.76	20240125	9150	-38.58	20240508	3120	80.13	20231026	3.26	N	147830	500	100 억		759063	N	N	0	N	00	N
141	20240603	130742	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	150	2	2.74	1452405980	260504	51.41	5530	5660	5480	7110	3830	5470	5575.37	3.80	0	-9088	5743	5606	5503	5366	5263	5555	5315	100	1640	500	3500	10	1	20000000	1124	15.44	1.42	12	1.30	364.00	3951.00	9150	20240508	-38.58	3120	20231026	80.13	9150	-38.58	20240508	3350	67.76	20240125	9150	-38.58	20240508	3120	80.13	20231026	3.26	N	147830	500	100 억		759063	N	N	0	N	00	N
142	20240603	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	140	2	2.56	1222402050	219308	43.28	5530	5660	5480	7110	3830	5470	5573.91	3.80	0	-3545	5743	5606	5503	5366	5263	5555	5315	100	1640	500	3500	10	1	20000000	1122	15.41	1.42	12	1.10	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	3.26	N	147830	500	100 억		759063	N	N	0	N	00	N
143	20240603	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	100	2	1.83	1087278700	195197	38.52	5530	5660	5480	7110	3830	5470	5570.16	3.80	0	-5405	5743	5606	5503	5366	5263	5555	5315	100	1640	500	3500	10	1	20000000	1114	15.30	1.41	12	0.98	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	3.26	N	147830	500	100 억		759063	N	N	0	N	00	N
144	20240603	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	120	2	2.19	711024970	128084	25.28	5530	5630	5480	7110	3830	5470	5551.24	3.80	0	-19319	5743	5606	5503	5366	5263	5555	5315	100	1640	500	3500	10	1	20000000	1118	15.36	1.41	12	0.64	364.00	3951.00	9150	20240508	-38.91	3120	20231026	79.17	9150	-38.91	20240508	3350	66.87	20240125	9150	-38.91	20240508	3120	79.17	20231026	3.26	N	147830	500	100 억		759063	N	N	0	N	00	N
145	20240603	090733	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	110	2	2.01	194955940	35120	6.93	5530	5610	5500	7110	3830	5470	5551.14	3.80	0	4083	5743	5606	5503	5366	5263	5555	5315	100	1640	500	3500	10	1	20000000	1116	15.33	1.41	12	0.18	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	3.26	N	147830	500	100 억		759063	N	N	0	N	00	N