KissMeData/101970/price/prices-20250501.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	20250516	160627	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15640	-480	5	-2.98	1954594885	124206	25.04	16130	16410	15400	20950	11290	16120	15736.83	0.22	0	7704	19540	17830	16710	15000	13880	17270	14440	73	4830	500	11280	10	1	14547709	2275	0.00	0.00	12	0.85	0.00	0.00	24850	20250416	-37.06	310	20150306	4945.16	24850	-37.06	20250416	15400	1.56	20250516	24850	-37.06	20250416	15400	1.56	20250516	0.11	Y	101970	500	72 억		31983	N	N	132	N	00	N
3	20250516	150637	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15630	-490	5	-3.04	1855841725	117888	23.76	16130	16410	15400	20950	11290	16120	15742.41	0.22	0	8144	19540	17830	16710	15000	13880	17270	14440	73	4830	500	11280	10	1	14547709	2274	0.00	0.00	12	0.81	0.00	0.00	24850	20250416	-37.10	310	20150306	4941.94	24850	-37.10	20250416	15400	1.49	20250516	24850	-37.10	20250416	15400	1.49	20250516	0.11	Y	101970	500	72 억		31983	N	N	272	N	00	N
4	20250516	140633	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15450	-670	5	-4.16	1456051420	92233	18.59	16130	16410	15400	20950	11290	16120	15786.66	0.22	0	5219	19540	17830	16710	15000	13880	17270	14440	73	4830	500	11280	10	1	14547709	2248	0.00	0.00	12	0.63	0.00	0.00	24850	20250416	-37.83	310	20150306	4883.87	24850	-37.83	20250416	15400	0.32	20250516	24850	-37.83	20250416	15400	0.32	20250516	0.11	Y	101970	500	72 억		31983	N	N	272	N	00	N
5	20250516	130631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15770	-350	5	-2.17	1275996770	80674	16.26	16130	16410	15400	20950	11290	16120	15816.70	0.22	0	8130	19540	17830	16710	15000	13880	17270	14440	73	4830	500	11280	10	1	14547709	2294	0.00	0.00	12	0.55	0.00	0.00	24850	20250416	-36.54	310	20150306	4987.10	24850	-36.54	20250416	15400	2.40	20250516	24850	-36.54	20250416	15400	2.40	20250516	0.11	Y	101970	500	72 억		31983	N	N	272	N	00	N
6	20250516	120633	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15700	-420	5	-2.61	1185768860	74954	15.11	16130	16410	15400	20950	11290	16120	15819.95	0.22	0	7847	19540	17830	16710	15000	13880	17270	14440	73	4830	500	11280	10	1	14547709	2284	0.00	0.00	12	0.52	0.00	0.00	24850	20250416	-36.82	310	20150306	4964.52	24850	-36.82	20250416	15400	1.95	20250516	24850	-36.82	20250416	15400	1.95	20250516	0.11	Y	101970	500	72 억		31983	N	N	272	N	00	N
7	20250516	110610	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15570	-550	5	-3.41	1124618190	71056	14.32	16130	16410	15400	20950	11290	16120	15827.20	0.22	0	7872	19540	17830	16710	15000	13880	17270	14440	73	4830	500	11280	10	1	14547709	2265	0.00	0.00	12	0.49	0.00	0.00	24850	20250416	-37.34	310	20150306	4922.58	24850	-37.34	20250416	15400	1.10	20250516	24850	-37.34	20250416	15400	1.10	20250516	0.11	Y	101970	500	72 억		31983	N	N	272	N	00	N
8	20250516	100636	57	100.00	KOSDAQ		금속	N	N	N	N		N	15850	-270	5	-1.67	594484260	37091	7.48	16130	16410	15660	20950	11290	16120	16027.72	0.22	0	6192	19540	17830	16710	15000	13880	17270	14440	73	4830	500	11280	10	1	14547709	2306	0.00	0.00	12	0.25	0.00	0.00	24850	20250416	-36.22	310	20150306	5012.90	24850	-36.22	20250416	15590	1.67	20250515	24850	-36.22	20250416	15590	1.67	20250515	0.11	Y	101970	500	72 억		31983	N	N	272	N	00	N
9	20250516	090637	57	100.00	KOSDAQ		금속	N	N	N	N		N	16130	10	2	0.06	148285850	9121	1.84	16130	16410	16120	20950	11290	16120	16257.66	0.22	0	934	19540	17830	16710	15000	13880	17270	14440	73	4830	500	11280	10	1	14547709	2347	0.00	0.00	12	0.06	0.00	0.00	24850	20250416	-35.09	310	20150306	5103.23	24850	-35.09	20250416	15590	3.46	20250515	24850	-35.09	20250416	15590	3.46	20250515	0.11	Y	101970	500	72 억		31983	N	N	272	N	00	N
10	20250515	160721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	16120	-3280	5	-16.91	8251280275	494347	932.71	18160	18420	15590	25200	13580	19400	16691.62	0.31	0	-13652	20326	19862	19486	19022	18646	19675	18835	73	5800	500	13580	10	1	14547709	2345	0.00	0.00	12	3.40	0.00	0.00	24850	20250416	-35.13	310	20150306	5100.00	24850	-35.13	20250416	15590	3.40	20250515	24850	-35.13	20250416	15590	3.40	20250515	0.11	Y	101970	500	72 억		44539	N	N	272	N	00	N
11	20250515	150728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	16150	-3250	5	-16.75	8032387865	480766	907.09	18160	18420	15590	25200	13580	19400	16707.47	0.31	0	-9986	20326	19862	19486	19022	18646	19675	18835	73	5800	500	13580	10	1	14547709	2349	0.00	0.00	12	3.30	0.00	0.00	24850	20250416	-35.01	310	20150306	5109.68	24850	-35.01	20250416	15590	3.59	20250515	24850	-35.01	20250416	15590	3.59	20250515	0.11	Y	101970	500	72 억		44539	N	N	580	N	00	N
12	20250515	140729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	16350	-3050	5	-15.72	7215554475	429722	810.78	18160	18420	15590	25200	13580	19400	16791.20	0.31	0	1120	20326	19862	19486	19022	18646	19675	18835	73	5800	500	13580	10	1	14547709	2379	0.00	0.00	12	2.95	0.00	0.00	24850	20250416	-34.21	310	20150306	5174.19	24850	-34.21	20250416	15590	4.87	20250515	24850	-34.21	20250416	15590	4.87	20250515	0.11	Y	101970	500	72 억		44539	N	N	580	N	00	N
13	20250515	130726	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	16200	-3200	5	-16.49	6600248700	391696	739.04	18160	18420	15590	25200	13580	19400	16850.42	0.31	0	5304	20326	19862	19486	19022	18646	19675	18835	73	5800	500	13580	10	1	14547709	2357	0.00	0.00	12	2.69	0.00	0.00	24850	20250416	-34.81	310	20150306	5125.81	24850	-34.81	20250416	15590	3.91	20250515	24850	-34.81	20250416	15590	3.91	20250515	0.11	Y	101970	500	72 억		44539	N	N	580	N	00	N
14	20250515	120728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15780	-3620	5	-18.66	5689803575	334160	630.48	18160	18420	15780	25200	13580	19400	17027.17	0.31	0	-11007	20326	19862	19486	19022	18646	19675	18835	73	5800	500	13580	10	1	14547709	2296	0.00	0.00	12	2.30	0.00	0.00	24850	20250416	-36.50	310	20150306	4990.32	24850	-36.50	20250416	15780	0.00	20250515	24850	-36.50	20250416	15780	0.00	20250515	0.11	Y	101970	500	72 억		44539	N	N	580	N	00	N
15	20250515	110729	57	100.00	KOSDAQ		금속	N	N	N	N		N	16340	-3060	5	-15.77	4726164495	274546	518.00	18160	18420	16330	25200	13580	19400	17214.46	0.31	0	-15979	20326	19862	19486	19022	18646	19675	18835	73	5800	500	13580	10	1	14547709	2377	0.00	0.00	12	1.89	0.00	0.00	24850	20250416	-34.25	310	20150306	5170.97	24850	-34.25	20250416	16000	2.12	20250407	24850	-34.25	20250416	16000	2.12	20250407	0.11	Y	101970	500	72 억		44539	N	N	580	N	00	N
16	20250515	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	16510	-2890	5	-14.90	3550850795	203344	383.66	18160	18420	16510	25200	13580	19400	17462.27	0.31	0	-18372	20326	19862	19486	19022	18646	19675	18835	73	5800	500	13580	10	1	14547709	2402	0.00	0.00	12	1.40	0.00	0.00	24850	20250416	-33.56	310	20150306	5225.81	24850	-33.56	20250416	16000	3.19	20250407	24850	-33.56	20250416	16000	3.19	20250407	0.11	Y	101970	500	72 억		44539	N	N	580	N	00	N
17	20250515	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	17710	-1690	5	-8.71	1165928320	64219	121.17	18160	18420	17700	25200	13580	19400	18155.47	0.31	0	2744	20326	19862	19486	19022	18646	19675	18835	73	5800	500	13580	10	1	14547709	2576	0.00	0.00	12	0.44	0.00	0.00	24850	20250416	-28.73	310	20150306	5612.90	24850	-28.73	20250416	16000	10.69	20250407	24850	-28.73	20250416	16000	10.69	20250407	0.11	Y	101970	500	72 억		44539	N	N	580	N	00	N
18	20250514	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	19400	-340	5	-1.72	740767040	37994	96.39	19760	19950	19110	25650	13820	19740	19497.12	0.28	0	3445	20293	20016	19823	19546	19353	19920	19450	73	5910	500	13810	10	1	14547709	2822	0.00	0.00	12	0.26	0.00	0.00	24850	20250416	-21.93	310	20150306	6158.06	24850	-21.93	20250416	16000	21.25	20250407	24850	-21.93	20250416	16000	21.25	20250407	0.00	Y	101970	500	72 억		41241	N	N	580	N	00	N
19	20250514	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	19480	-260	5	-1.32	715784330	36709	93.13	19760	19950	19110	25650	13820	19740	19498.88	0.28	0	3304	20293	20016	19823	19546	19353	19920	19450	73	5910	500	13810	10	1	14547709	2834	0.00	0.00	12	0.25	0.00	0.00	24850	20250416	-21.61	310	20150306	6183.87	24850	-21.61	20250416	16000	21.75	20250407	24850	-21.61	20250416	16000	21.75	20250407	0.00	Y	101970	500	72 억		41241	N	N	354	N	00	N
20	20250514	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	19700	-40	5	-0.20	655988210	33658	85.39	19760	19950	19110	25650	13820	19740	19489.82	0.28	0	3676	20293	20016	19823	19546	19353	19920	19450	73	5910	500	13810	10	1	14547709	2866	0.00	0.00	12	0.23	0.00	0.00	24850	20250416	-20.72	310	20150306	6254.84	24850	-20.72	20250416	16000	23.12	20250407	24850	-20.72	20250416	16000	23.12	20250407	0.00	Y	101970	500	72 억		41241	N	N	354	N	00	N
21	20250514	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	19650	-90	5	-0.46	518545920	26667	67.66	19760	19950	19110	25650	13820	19740	19445.23	0.28	0	3510	20293	20016	19823	19546	19353	19920	19450	73	5910	500	13810	10	1	14547709	2859	0.00	0.00	12	0.18	0.00	0.00	24850	20250416	-20.93	310	20150306	6238.71	24850	-20.93	20250416	16000	22.81	20250407	24850	-20.93	20250416	16000	22.81	20250407	0.00	Y	101970	500	72 억		41241	N	N	354	N	00	N
22	20250514	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	19700	-40	5	-0.20	476514490	24533	62.24	19760	19950	19110	25650	13820	19740	19423.41	0.28	0	3751	20293	20016	19823	19546	19353	19920	19450	73	5910	500	13810	10	1	14547709	2866	0.00	0.00	12	0.17	0.00	0.00	24850	20250416	-20.72	310	20150306	6254.84	24850	-20.72	20250416	16000	23.12	20250407	24850	-20.72	20250416	16000	23.12	20250407	0.00	Y	101970	500	72 억		41241	N	N	354	N	00	N
23	20250514	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	19400	-340	5	-1.72	394766100	20352	51.64	19760	19950	19110	25650	13820	19740	19396.92	0.28	0	2670	20293	20016	19823	19546	19353	19920	19450	73	5910	500	13810	10	1	14547709	2822	0.00	0.00	12	0.14	0.00	0.00	24850	20250416	-21.93	310	20150306	6158.06	24850	-21.93	20250416	16000	21.25	20250407	24850	-21.93	20250416	16000	21.25	20250407	0.00	Y	101970	500	72 억		41241	N	N	354	N	00	N
24	20250514	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	19330	-410	5	-2.08	295484080	15215	38.60	19760	19950	19110	25650	13820	19740	19420.58	0.28	0	2909	20293	20016	19823	19546	19353	19920	19450	73	5910	500	13810	10	1	14547709	2812	0.00	0.00	12	0.10	0.00	0.00	24850	20250416	-22.21	310	20150306	6135.48	24850	-22.21	20250416	16000	20.81	20250407	24850	-22.21	20250416	16000	20.81	20250407	0.00	Y	101970	500	72 억		41241	N	N	354	N	00	N
25	20250514	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	19800	60	2	0.30	9765830	494	1.25	19760	19950	19670	25650	13820	19740	19768.89	0.28	0	-78	20293	20016	19823	19546	19353	19920	19450	73	5910	500	13810	10	1	14547709	2880	0.00	0.00	12	0.00	0.00	0.00	24850	20250416	-20.32	310	20150306	6287.10	24850	-20.32	20250416	16000	23.75	20250407	24850	-20.32	20250416	16000	23.75	20250407	0.00	Y	101970	500	72 억		41241	N	N	354	N	00	N
26	20250513	160714	57	100.00	KOSDAQ		금속	N	N	N	N		N	19740	-260	5	-1.30	777317035	39264	47.87	19900	20100	19630	26000	14000	20000	19797.20	0.25	0	637	20880	20440	20110	19670	19340	20275	19505	73	6000	500	14000	10	1	14547709	2872	0.00	0.00	12	0.27	0.00	0.00	24850	20250416	-20.56	310	20150306	6267.74	24850	-20.56	20250416	16000	23.38	20250407	24850	-20.56	20250416	16000	23.38	20250407	0.00	Y	101970	500	72 억		35690	N	N	354	N	00	N
27	20250513	150722	57	100.00	KOSDAQ		금속	N	N	N	N		N	19780	-220	5	-1.10	715776745	36153	44.07	19900	20100	19630	26000	14000	20000	19798.54	0.25	0	264	20880	20440	20110	19670	19340	20275	19505	73	6000	500	14000	10	1	14547709	2878	0.00	0.00	12	0.25	0.00	0.00	24850	20250416	-20.40	310	20150306	6280.65	24850	-20.40	20250416	16000	23.62	20250407	24850	-20.40	20250416	16000	23.62	20250407	0.00	Y	101970	500	72 억		35690	N	N	175	N	00	N
28	20250513	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	19740	-260	5	-1.30	568082755	28699	34.99	19900	20100	19630	26000	14000	20000	19794.51	0.25	0	-1494	20880	20440	20110	19670	19340	20275	19505	73	6000	500	14000	10	1	14547709	2872	0.00	0.00	12	0.20	0.00	0.00	24850	20250416	-20.56	310	20150306	6267.74	24850	-20.56	20250416	16000	23.38	20250407	24850	-20.56	20250416	16000	23.38	20250407	0.00	Y	101970	500	72 억		35690	N	N	175	N	00	N
29	20250513	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	19700	-300	5	-1.50	488366155	24649	30.05	19900	20100	19690	26000	14000	20000	19812.82	0.25	0	-1507	20880	20440	20110	19670	19340	20275	19505	73	6000	500	14000	10	1	14547709	2866	0.00	0.00	12	0.17	0.00	0.00	24850	20250416	-20.72	310	20150306	6254.84	24850	-20.72	20250416	16000	23.12	20250407	24850	-20.72	20250416	16000	23.12	20250407	0.00	Y	101970	500	72 억		35690	N	N	175	N	00	N
30	20250513	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	19800	-200	5	-1.00	451851440	22796	27.79	19900	20100	19690	26000	14000	20000	19821.52	0.25	0	-384	20880	20440	20110	19670	19340	20275	19505	73	6000	500	14000	10	1	14547709	2880	0.00	0.00	12	0.16	0.00	0.00	24850	20250416	-20.32	310	20150306	6287.10	24850	-20.32	20250416	16000	23.75	20250407	24850	-20.32	20250416	16000	23.75	20250407	0.00	Y	101970	500	72 억		35690	N	N	175	N	00	N
31	20250513	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	19880	-120	5	-0.60	357175900	17998	21.94	19900	20100	19700	26000	14000	20000	19845.31	0.25	0	1833	20880	20440	20110	19670	19340	20275	19505	73	6000	500	14000	10	1	14547709	2892	0.00	0.00	12	0.12	0.00	0.00	24850	20250416	-20.00	310	20150306	6312.90	24850	-20.00	20250416	16000	24.25	20250407	24850	-20.00	20250416	16000	24.25	20250407	0.00	Y	101970	500	72 억		35690	N	N	175	N	00	N
32	20250513	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	19890	-110	5	-0.55	193079570	9701	11.83	19900	20100	19810	26000	14000	20000	19903.06	0.25	0	1986	20880	20440	20110	19670	19340	20275	19505	73	6000	500	14000	10	1	14547709	2894	0.00	0.00	12	0.07	0.00	0.00	24850	20250416	-19.96	310	20150306	6316.13	24850	-19.96	20250416	16000	24.31	20250407	24850	-19.96	20250416	16000	24.31	20250407	0.00	Y	101970	500	72 억		35690	N	N	175	N	00	N
33	20250513	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	0	3	0.00	68238070	3432	4.18	19900	20100	19850	26000	14000	20000	19882.89	0.25	0	2168	20880	20440	20110	19670	19340	20275	19505	73	6000	500	14000	50	1	14547709	2910	0.00	0.00	12	0.02	0.00	0.00	24850	20250416	-19.52	310	20150306	6351.61	24850	-19.52	20250416	16000	25.00	20250407	24850	-19.52	20250416	16000	25.00	20250407	0.00	Y	101970	500	72 억		35690	N	N	175	N	00	N
34	20250512	160711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	-450	5	-2.20	1642905705	81856	254.84	20300	20550	19780	26550	14350	20450	20070.68	0.24	0	-3649	21283	20866	20483	20066	19683	20675	19875	73	6100	500	14310	50	1	14547709	2910	0.00	0.00	12	0.56	0.00	0.00	24850	20250416	-19.52	310	20150306	6351.61	24850	-19.52	20250416	16000	25.00	20250407	24850	-19.52	20250416	16000	25.00	20250407	0.00	Y	101970	500	72 억		34984	N	N	175	N	00	N
35	20250512	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	19840	-610	5	-2.98	1591741390	79286	246.84	20300	20550	19780	26550	14350	20450	20075.95	0.24	0	-3233	21283	20866	20483	20066	19683	20675	19875	73	6100	500	14310	10	1	14547709	2886	0.00	0.00	12	0.55	0.00	0.00	24850	20250416	-20.16	310	20150306	6300.00	24850	-20.16	20250416	16000	24.00	20250407	24850	-20.16	20250416	16000	24.00	20250407	0.00	Y	101970	500	72 억		34984	N	N	246	N	00	N
36	20250512	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	-450	5	-2.20	1388633430	69082	215.07	20300	20550	19780	26550	14350	20450	20101.23	0.24	0	-105	21283	20866	20483	20066	19683	20675	19875	73	6100	500	14310	50	1	14547709	2910	0.00	0.00	12	0.47	0.00	0.00	24850	20250416	-19.52	310	20150306	6351.61	24850	-19.52	20250416	16000	25.00	20250407	24850	-19.52	20250416	16000	25.00	20250407	0.00	Y	101970	500	72 억		34984	N	N	246	N	00	N
37	20250512	130718	57	100.00	KOSDAQ		금속	N	N	N	N		N	20050	-400	5	-1.96	1319598470	65641	204.36	20300	20550	19780	26550	14350	20450	20103.27	0.24	0	-449	21283	20866	20483	20066	19683	20675	19875	73	6100	500	14310	50	1	14547709	2917	0.00	0.00	12	0.45	0.00	0.00	24850	20250416	-19.32	310	20150306	6367.74	24850	-19.32	20250416	16000	25.31	20250407	24850	-19.32	20250416	16000	25.31	20250407	0.00	Y	101970	500	72 억		34984	N	N	246	N	00	N
38	20250512	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	-450	5	-2.20	1247026950	62013	193.06	20300	20550	19780	26550	14350	20450	20109.12	0.24	0	-560	21283	20866	20483	20066	19683	20675	19875	73	6100	500	14310	50	1	14547709	2910	0.00	0.00	12	0.43	0.00	0.00	24850	20250416	-19.52	310	20150306	6351.61	24850	-19.52	20250416	16000	25.00	20250407	24850	-19.52	20250416	16000	25.00	20250407	0.00	Y	101970	500	72 억		34984	N	N	246	N	00	N
39	20250512	110717	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	-200	5	-0.98	734001780	36390	113.29	20300	20550	19780	26550	14350	20450	20170.43	0.24	0	4394	21283	20866	20483	20066	19683	20675	19875	73	6100	500	14310	50	1	14547709	2946	0.00	0.00	12	0.25	0.00	0.00	24850	20250416	-18.51	310	20150306	6432.26	24850	-18.51	20250416	16000	26.56	20250407	24850	-18.51	20250416	16000	26.56	20250407	0.00	Y	101970	500	72 억		34984	N	N	246	N	00	N
40	20250512	100715	57	100.00	KOSDAQ		금속	N	N	N	N		N	20100	-350	5	-1.71	481167405	23906	74.42	20300	20550	19780	26550	14350	20450	20127.47	0.24	0	2883	21283	20866	20483	20066	19683	20675	19875	73	6100	500	14310	50	1	14547709	2924	0.00	0.00	12	0.16	0.00	0.00	24850	20250416	-19.11	310	20150306	6383.87	24850	-19.11	20250416	16000	25.62	20250407	24850	-19.11	20250416	16000	25.62	20250407	0.00	Y	101970	500	72 억		34984	N	N	246	N	00	N
41	20250512	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	0	3	0.00	39633950	1951	6.07	20300	20450	20150	26550	14350	20450	20314.68	0.24	0	-134	21283	20866	20483	20066	19683	20675	19875	73	6100	500	14310	50	1	14547709	2975	0.00	0.00	12	0.01	0.00	0.00	24850	20250416	-17.71	310	20150306	6496.77	24850	-17.71	20250416	16000	27.81	20250407	24850	-17.71	20250416	16000	27.81	20250407	0.00	Y	101970	500	72 억		34984	N	N	246	N	00	N
42	20250509	160711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	-200	5	-0.97	657668450	32080	63.09	20900	20900	20100	26800	14500	20650	20500.89	0.25	0	1670	21516	21082	20566	20132	19616	21300	20350	73	6150	500	14450	50	1	14547709	2975	0.00	0.00	12	0.22	0.00	0.00	24850	20250416	-17.71	310	20150306	6496.77	24850	-17.71	20250416	16000	27.81	20250407	24850	-17.71	20250416	16000	27.81	20250407	0.00	Y	101970	500	72 억		35806	N	N	246	N	00	N
43	20250509	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	0	3	0.00	581143825	28323	55.70	20900	20900	20100	26800	14500	20650	20518.44	0.25	0	610	21516	21082	20566	20132	19616	21300	20350	73	6150	500	14450	50	1	14547709	3004	0.00	0.00	12	0.19	0.00	0.00	24850	20250416	-16.90	310	20150306	6561.29	24850	-16.90	20250416	16000	29.06	20250407	24850	-16.90	20250416	16000	29.06	20250407	0.00	Y	101970	500	72 억		35806	N	N	146	N	00	N
44	20250509	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	0	3	0.00	543476325	26491	52.10	20900	20900	20100	26800	14500	20650	20515.51	0.25	0	53	21516	21082	20566	20132	19616	21300	20350	73	6150	500	14450	50	1	14547709	3004	0.00	0.00	12	0.18	0.00	0.00	24850	20250416	-16.90	310	20150306	6561.29	24850	-16.90	20250416	16000	29.06	20250407	24850	-16.90	20250416	16000	29.06	20250407	0.00	Y	101970	500	72 억		35806	N	N	146	N	00	N
45	20250509	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	-150	5	-0.73	465291175	22685	44.61	20900	20900	20100	26800	14500	20650	20510.96	0.25	0	-271	21516	21082	20566	20132	19616	21300	20350	73	6150	500	14450	50	1	14547709	2982	0.00	0.00	12	0.16	0.00	0.00	24850	20250416	-17.51	310	20150306	6512.90	24850	-17.51	20250416	16000	28.12	20250407	24850	-17.51	20250416	16000	28.12	20250407	0.00	Y	101970	500	72 억		35806	N	N	146	N	00	N
46	20250509	120717	57	100.00	KOSDAQ		금속	N	N	N	N		N	20550	-100	5	-0.48	392219475	19096	37.55	20900	20900	20100	26800	14500	20650	20539.35	0.25	0	-741	21516	21082	20566	20132	19616	21300	20350	73	6150	500	14450	50	1	14547709	2990	0.00	0.00	12	0.13	0.00	0.00	24850	20250416	-17.30	310	20150306	6529.03	24850	-17.30	20250416	16000	28.44	20250407	24850	-17.30	20250416	16000	28.44	20250407	0.00	Y	101970	500	72 억		35806	N	N	146	N	00	N
47	20250509	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	20800	150	2	0.73	360273425	17546	34.50	20900	20900	20100	26800	14500	20650	20533.08	0.25	0	-1515	21516	21082	20566	20132	19616	21300	20350	73	6150	500	14450	50	1	14547709	3026	0.00	0.00	12	0.12	0.00	0.00	24850	20250416	-16.30	310	20150306	6609.68	24850	-16.30	20250416	16000	30.00	20250407	24850	-16.30	20250416	16000	30.00	20250407	0.00	Y	101970	500	72 억		35806	N	N	146	N	00	N
48	20250509	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	20825	175	2	0.85	253578425	12402	24.39	20900	20900	20100	26800	14500	20650	20446.58	0.25	0	-2333	21516	21082	20566	20132	19616	21300	20350	73	6150	500	14450	50	1	14547709	3030	0.00	0.00	12	0.09	0.00	0.00	24850	20250416	-16.20	310	20150306	6617.74	24850	-16.20	20250416	16000	30.16	20250407	24850	-16.20	20250416	16000	30.16	20250407	0.00	Y	101970	500	72 억		35806	N	N	146	N	00	N
49	20250509	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	-400	5	-1.94	16348550	800	1.57	20900	20900	20100	26800	14500	20650	20435.69	0.25	0	-28	21516	21082	20566	20132	19616	21300	20350	73	6150	500	14450	50	1	14547709	2946	0.00	0.00	12	0.01	0.00	0.00	24850	20250416	-18.51	310	20150306	6432.26	24850	-18.51	20250416	16000	26.56	20250407	24850	-18.51	20250416	16000	26.56	20250407	0.00	Y	101970	500	72 억		35806	N	N	146	N	00	N
50	20250508	160706	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	500	2	2.48	1046741450	50793	82.95	20050	21000	20050	26150	14150	20150	20607.99	0.26	0	-1685	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	3004	0.00	0.00	12	0.35	0.00	0.00	24850	20250416	-16.90	310	20150306	6561.29	24850	-16.90	20250416	16000	29.06	20250407	24850	-16.90	20250416	16000	29.06	20250407	0.00	Y	101970	500	72 억		38077	N	N	146	N	00	N
51	20250508	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	20600	450	2	2.23	990119500	48053	78.47	20050	21000	20050	26150	14150	20150	20604.74	0.26	0	-2104	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	2997	0.00	0.00	12	0.33	0.00	0.00	24850	20250416	-17.10	310	20150306	6545.16	24850	-17.10	20250416	16000	28.75	20250407	24850	-17.10	20250416	16000	28.75	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
52	20250508	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	250	2	1.24	840214875	40753	66.55	20050	21000	20050	26150	14150	20150	20617.25	0.26	0	-2411	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	2968	0.00	0.00	12	0.28	0.00	0.00	24850	20250416	-17.91	310	20150306	6480.65	24850	-17.91	20250416	16000	27.50	20250407	24850	-17.91	20250416	16000	27.50	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
53	20250508	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	250	2	1.24	799197325	38749	63.28	20050	21000	20050	26150	14150	20150	20624.98	0.26	0	-876	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	2968	0.00	0.00	12	0.27	0.00	0.00	24850	20250416	-17.91	310	20150306	6480.65	24850	-17.91	20250416	16000	27.50	20250407	24850	-17.91	20250416	16000	27.50	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
54	20250508	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20550	400	2	1.99	748668675	36277	59.24	20050	21000	20050	26150	14150	20150	20637.56	0.26	0	92	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	2990	0.00	0.00	12	0.25	0.00	0.00	24850	20250416	-17.30	310	20150306	6529.03	24850	-17.30	20250416	16000	28.44	20250407	24850	-17.30	20250416	16000	28.44	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
55	20250508	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	20750	600	2	2.98	637411525	30860	50.40	20050	21000	20050	26150	14150	20150	20654.94	0.26	0	1810	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	3019	0.00	0.00	12	0.21	0.00	0.00	24850	20250416	-16.50	310	20150306	6593.55	24850	-16.50	20250416	16000	29.69	20250407	24850	-16.50	20250416	16000	29.69	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
56	20250508	100711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	500	2	2.48	351117025	17130	27.97	20050	20700	20050	26150	14150	20150	20497.20	0.26	0	-2923	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	3004	0.00	0.00	12	0.12	0.00	0.00	24850	20250416	-16.90	310	20150306	6561.29	24850	-16.90	20250416	16000	29.06	20250407	24850	-16.90	20250416	16000	29.06	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
57	20250508	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	100	2	0.50	17416050	860	1.40	20050	20500	20050	26150	14150	20150	20251.22	0.26	0	-417	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	2946	0.00	0.00	12	0.01	0.00	0.00	24850	20250416	-18.51	310	20150306	6432.26	24850	-18.51	20250416	16000	26.56	20250407	24850	-18.51	20250416	16000	26.56	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
58	20250502	160705	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	-50	5	-0.24	1207222330	59523	180.61	20800	20800	19960	26550	14350	20450	20281.59	0.25	0	4722	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2968	0.00	0.00	12	0.41	0.00	0.00	24850	20250416	-17.91	310	20150306	6480.65	24850	-17.91	20250416	16000	27.50	20250407	24850	-17.91	20250416	16000	27.50	20250407	0.00	Y	101970	500	72 억		36302	N	N	428	N	00	N
59	20250502	150711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	0	3	0.00	1145398530	56481	171.38	20800	20800	19960	26550	14350	20450	20279.36	0.25	0	5554	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2975	0.00	0.00	12	0.39	0.00	0.00	24850	20250416	-17.71	310	20150306	6496.77	24850	-17.71	20250416	16000	27.81	20250407	24850	-17.71	20250416	16000	27.81	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N
60	20250502	140711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	0	3	0.00	1117638555	55122	167.26	20800	20800	19960	26550	14350	20450	20275.73	0.25	0	5614	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2975	0.00	0.00	12	0.38	0.00	0.00	24850	20250416	-17.71	310	20150306	6496.77	24850	-17.71	20250416	16000	27.81	20250407	24850	-17.71	20250416	16000	27.81	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N
61	20250502	130711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	-50	5	-0.24	991297180	48938	148.49	20800	20800	19960	26550	14350	20450	20256.18	0.25	0	2479	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2968	0.00	0.00	12	0.34	0.00	0.00	24850	20250416	-17.91	310	20150306	6480.65	24850	-17.91	20250416	16000	27.50	20250407	24850	-17.91	20250416	16000	27.50	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N
62	20250502	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	200	2	0.98	788691630	39022	118.41	20800	20800	19960	26550	14350	20450	20211.46	0.25	0	2443	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	3004	0.00	0.00	12	0.27	0.00	0.00	24850	20250416	-16.90	310	20150306	6561.29	24850	-16.90	20250416	16000	29.06	20250407	24850	-16.90	20250416	16000	29.06	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N
63	20250502	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	50	2	0.24	729206805	36127	109.62	20800	20800	19960	26550	14350	20450	20184.54	0.25	0	493	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2982	0.00	0.00	12	0.25	0.00	0.00	24850	20250416	-17.51	310	20150306	6512.90	24850	-17.51	20250416	16000	28.12	20250407	24850	-17.51	20250416	16000	28.12	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N
64	20250502	100708	57	100.00	KOSDAQ		금속	N	N	N	N		N	20150	-300	5	-1.47	471857745	23345	70.84	20800	20800	19980	26550	14350	20450	20212.37	0.25	0	753	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2931	0.00	0.00	12	0.16	0.00	0.00	24850	20250416	-18.91	310	20150306	6400.00	24850	-18.91	20250416	16000	25.94	20250407	24850	-18.91	20250416	16000	25.94	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N
65	20250502	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20100	-350	5	-1.71	76333700	3779	11.47	20800	20800	20050	26550	14350	20450	20199.44	0.25	0	-211	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2924	0.00	0.00	12	0.03	0.00	0.00	24850	20250416	-19.11	310	20150306	6383.87	24850	-19.11	20250416	16000	25.62	20250407	24850	-19.11	20250416	16000	25.62	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N