KissMeData/008470/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	20	2	0.49	38915195	9500	190.99	4065	4180	4045	5290	2855	4075	4096.35	0.71	0	176	4121	4097	4061	4037	4001	4110	4050	42	1215	500	2930	5	1	8404800	344	23.81	0.44	12	0.11	172.00	9366.00	5420	20230822	-24.45	4000	20240527	2.38	4970	-17.61	20240103	4000	2.38	20240527	5420	-24.45	20230822	4000	2.38	20240527	0.68	N	008470	500	42 억		59282	N	N	0	N	00	N
3	20240531	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	105	2	2.58	36245710	8849	177.91	4065	4180	4045	5290	2855	4075	4096.02	0.71	0	208	4121	4097	4061	4037	4001	4110	4050	42	1215	500	2930	5	1	8404800	351	24.30	0.45	12	0.11	172.00	9366.00	5420	20230822	-22.88	4000	20240527	4.50	4970	-15.90	20240103	4000	4.50	20240527	5420	-22.88	20230822	4000	4.50	20240527	0.68	N	008470	500	42 억		59282	N	N	0	N	00	N
4	20240531	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	65	2	1.60	24047530	5898	118.58	4065	4140	4045	5290	2855	4075	4077.23	0.71	0	-113	4121	4097	4061	4037	4001	4110	4050	42	1215	500	2930	5	1	8404800	348	24.07	0.44	12	0.07	172.00	9366.00	5420	20230822	-23.62	4000	20240527	3.50	4970	-16.70	20240103	4000	3.50	20240527	5420	-23.62	20230822	4000	3.50	20240527	0.68	N	008470	500	42 억		59282	N	N	0	N	00	N
5	20240531	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	40	2	0.98	20448695	5026	101.05	4065	4115	4045	5290	2855	4075	4068.58	0.71	0	-113	4121	4097	4061	4037	4001	4110	4050	42	1215	500	2930	5	1	8404800	346	23.92	0.44	12	0.06	172.00	9366.00	5420	20230822	-24.08	4000	20240527	2.88	4970	-17.20	20240103	4000	2.88	20240527	5420	-24.08	20230822	4000	2.88	20240527	0.68	N	008470	500	42 억		59282	N	N	0	N	00	N
6	20240531	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	15	2	0.37	15961115	3931	79.03	4065	4090	4045	5290	2855	4075	4060.32	0.71	0	-105	4121	4097	4061	4037	4001	4110	4050	42	1215	500	2930	5	1	8404800	344	23.78	0.44	12	0.05	172.00	9366.00	5420	20230822	-24.54	4000	20240527	2.25	4970	-17.71	20240103	4000	2.25	20240527	5420	-24.54	20230822	4000	2.25	20240527	0.68	N	008470	500	42 억		59282	N	N	0	N	00	N
7	20240531	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	5	2	0.12	15573285	3836	77.12	4065	4080	4045	5290	2855	4075	4059.77	0.71	0	-105	4121	4097	4061	4037	4001	4110	4050	42	1215	500	2930	5	1	8404800	343	23.72	0.44	12	0.05	172.00	9366.00	5420	20230822	-24.72	4000	20240527	2.00	4970	-17.91	20240103	4000	2.00	20240527	5420	-24.72	20230822	4000	2.00	20240527	0.68	N	008470	500	42 억		59282	N	N	0	N	00	N
8	20240531	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-10	5	-0.25	13428040	3309	66.53	4065	4065	4045	5290	2855	4075	4058.04	0.71	0	-105	4121	4097	4061	4037	4001	4110	4050	42	1215	500	2930	5	1	8404800	342	23.63	0.43	12	0.04	172.00	9366.00	5420	20230822	-25.00	4000	20240527	1.62	4970	-18.21	20240103	4000	1.62	20240527	5420	-25.00	20230822	4000	1.62	20240527	0.68	N	008470	500	42 억		59282	N	N	0	N	00	N
9	20240531	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-30	5	-0.74	600160	148	2.98	4065	4065	4045	5290	2855	4075	4055.14	0.71	0	-105	4121	4097	4061	4037	4001	4110	4050	42	1215	500	2930	5	1	8404800	340	23.52	0.43	12	0.00	172.00	9366.00	5420	20230822	-25.37	4000	20240527	1.12	4970	-18.61	20240103	4000	1.12	20240527	5420	-25.37	20230822	4000	1.12	20240527	0.68	N	008470	500	42 억		59282	N	N	0	N	00	N
10	20240530	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	15	2	0.37	20149495	4969	163.19	4060	4085	4025	5270	2845	4060	4055.01	0.71	0	-96	4093	4076	4068	4051	4043	4072	4047	42	1210	500	2920	5	1	8404800	342	23.69	0.44	12	0.06	172.00	9366.00	5420	20230822	-24.82	4000	20240527	1.88	4970	-18.01	20240103	4000	1.88	20240527	5420	-24.82	20230822	4000	1.88	20240527	0.68	N	008470	500	42 억		59378	N	N	0	N	00	N
11	20240530	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	20	2	0.49	19107945	4713	154.78	4060	4085	4025	5270	2845	4060	4054.27	0.71	0	-52	4093	4076	4068	4051	4043	4072	4047	42	1210	500	2920	5	1	8404800	343	23.72	0.44	12	0.06	172.00	9366.00	5420	20230822	-24.72	4000	20240527	2.00	4970	-17.91	20240103	4000	2.00	20240527	5420	-24.72	20230822	4000	2.00	20240527	0.68	N	008470	500	42 억		59378	N	N	0	N	00	N
12	20240530	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	10	2	0.25	18557305	4578	150.34	4060	4085	4025	5270	2845	4060	4053.55	0.71	0	-52	4093	4076	4068	4051	4043	4072	4047	42	1210	500	2920	5	1	8404800	342	23.66	0.43	12	0.05	172.00	9366.00	5420	20230822	-24.91	4000	20240527	1.75	4970	-18.11	20240103	4000	1.75	20240527	5420	-24.91	20230822	4000	1.75	20240527	0.68	N	008470	500	42 억		59378	N	N	0	N	00	N
13	20240530	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	25	2	0.62	18206250	4492	147.52	4060	4085	4025	5270	2845	4060	4053.00	0.71	0	-52	4093	4076	4068	4051	4043	4072	4047	42	1210	500	2920	5	1	8404800	343	23.75	0.44	12	0.05	172.00	9366.00	5420	20230822	-24.63	4000	20240527	2.12	4970	-17.81	20240103	4000	2.12	20240527	5420	-24.63	20230822	4000	2.12	20240527	0.68	N	008470	500	42 억		59378	N	N	0	N	00	N
14	20240530	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	25	2	0.62	15529765	3836	125.98	4060	4085	4025	5270	2845	4060	4048.35	0.71	0	-52	4093	4076	4068	4051	4043	4072	4047	42	1210	500	2920	5	1	8404800	343	23.75	0.44	12	0.05	172.00	9366.00	5420	20230822	-24.63	4000	20240527	2.12	4970	-17.81	20240103	4000	2.12	20240527	5420	-24.63	20230822	4000	2.12	20240527	0.68	N	008470	500	42 억		59378	N	N	0	N	00	N
15	20240530	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	10	2	0.25	14432135	3567	117.14	4060	4070	4025	5270	2845	4060	4045.91	0.71	0	-52	4093	4076	4068	4051	4043	4072	4047	42	1210	500	2920	5	1	8404800	342	23.66	0.43	12	0.04	172.00	9366.00	5420	20230822	-24.91	4000	20240527	1.75	4970	-18.11	20240103	4000	1.75	20240527	5420	-24.91	20230822	4000	1.75	20240527	0.68	N	008470	500	42 억		59378	N	N	0	N	00	N
16	20240530	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	10	2	0.25	12751290	3154	103.58	4060	4070	4025	5270	2845	4060	4042.75	0.71	0	-52	4093	4076	4068	4051	4043	4072	4047	42	1210	500	2920	5	1	8404800	342	23.66	0.43	12	0.04	172.00	9366.00	5420	20230822	-24.91	4000	20240527	1.75	4970	-18.11	20240103	4000	1.75	20240527	5420	-24.91	20230822	4000	1.75	20240527	0.68	N	008470	500	42 억		59378	N	N	0	N	00	N
17	20240530	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-25	5	-0.62	421115	104	3.42	4060	4060	4035	5270	2845	4060	4045.58	0.71	0	-45	4093	4076	4068	4051	4043	4072	4047	42	1210	500	2920	5	1	8404800	339	23.46	0.43	12	0.00	172.00	9366.00	5420	20230822	-25.55	4000	20240527	0.88	4970	-18.81	20240103	4000	0.88	20240527	5420	-25.55	20230822	4000	0.88	20240527	0.68	N	008470	500	42 억		59378	N	N	0	N	00	N
18	20240529	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	10	2	0.25	12410275	3045	49.80	4070	4085	4060	5260	2835	4050	4075.67	0.71	0	5	4103	4076	4038	4011	3973	4090	4025	42	1210	500	2910	5	1	8404800	341	23.60	0.43	12	0.04	172.00	9366.00	5420	20230822	-25.09	4000	20240527	1.50	4970	-18.31	20240103	4000	1.50	20240527	5420	-25.09	20230822	4000	1.50	20240527	0.68	N	008470	500	42 억		59373	N	N	0	N	00	N
19	20240529	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	10	2	0.25	11097205	2722	44.52	4070	4085	4060	5260	2835	4050	4076.92	0.71	0	5	4103	4076	4038	4011	3973	4090	4025	42	1210	500	2910	5	1	8404800	341	23.60	0.43	12	0.03	172.00	9366.00	5420	20230822	-25.09	4000	20240527	1.50	4970	-18.31	20240103	4000	1.50	20240527	5420	-25.09	20230822	4000	1.50	20240527	0.68	N	008470	500	42 억		59373	N	N	0	N	00	N
20	20240529	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	25	2	0.62	8630005	2116	34.61	4070	4085	4065	5260	2835	4050	4078.53	0.71	0	0	4103	4076	4038	4011	3973	4090	4025	42	1210	500	2910	5	1	8404800	342	23.69	0.44	12	0.03	172.00	9366.00	5420	20230822	-24.82	4000	20240527	1.88	4970	-18.01	20240103	4000	1.88	20240527	5420	-24.82	20230822	4000	1.88	20240527	0.68	N	008470	500	42 억		59373	N	N	0	N	00	N
21	20240529	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	25	2	0.62	8426255	2066	33.79	4070	4085	4065	5260	2835	4050	4078.62	0.71	0	0	4103	4076	4038	4011	3973	4090	4025	42	1210	500	2910	5	1	8404800	342	23.69	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.82	4000	20240527	1.88	4970	-18.01	20240103	4000	1.88	20240527	5420	-24.82	20230822	4000	1.88	20240527	0.68	N	008470	500	42 억		59373	N	N	0	N	00	N
22	20240529	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	25	2	0.62	7771500	1905	31.16	4070	4085	4065	5260	2835	4050	4079.62	0.71	0	0	4103	4076	4038	4011	3973	4090	4025	42	1210	500	2910	5	1	8404800	342	23.69	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.82	4000	20240527	1.88	4970	-18.01	20240103	4000	1.88	20240527	5420	-24.82	20230822	4000	1.88	20240527	0.68	N	008470	500	42 억		59373	N	N	0	N	00	N
23	20240529	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	30	2	0.74	6220630	1524	24.93	4070	4085	4070	5260	2835	4050	4081.90	0.71	0	0	4103	4076	4038	4011	3973	4090	4025	42	1210	500	2910	5	1	8404800	343	23.72	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.72	4000	20240527	2.00	4970	-17.91	20240103	4000	2.00	20240527	5420	-24.72	20230822	4000	2.00	20240527	0.68	N	008470	500	42 억		59373	N	N	0	N	00	N
24	20240529	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	35	2	0.86	6004640	1471	24.06	4070	4085	4070	5260	2835	4050	4082.14	0.71	0	0	4103	4076	4038	4011	3973	4090	4025	42	1210	500	2910	5	1	8404800	343	23.75	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.63	4000	20240527	2.12	4970	-17.81	20240103	4000	2.12	20240527	5420	-24.63	20230822	4000	2.12	20240527	0.68	N	008470	500	42 억		59373	N	N	0	N	00	N
25	20240529	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	0	3	0.00	24300	6	0.10	0	0	0	5260	2835	4050	0.00	0.71	0	0	4103	4076	4038	4011	3973	4090	4025	42	1210	500	2910	5	1	8404800	340	23.55	0.43	12	0.00	172.00	9366.00	5420	20230822	-25.28	4000	20240527	1.25	4970	-18.51	20240103	4000	1.25	20240527	5420	-25.28	20230822	4000	1.25	20240527	0.68	N	008470	500	42 억		59373	N	N	0	N	00	N
26	20240528	160235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4050	50	2	1.25	24601275	6114	65.24	4000	4065	4000	5200	2800	4000	4023.76	0.71	0	12	4133	4066	4033	3966	3933	4050	3950	42	1200	500	2880	5	1	8404800	340	23.55	0.43	12	0.07	172.00	9366.00	5420	20230822	-25.28	4000	20240528	1.25	4970	-18.51	20240103	4000	1.25	20240528	5420	-25.28	20230822	4000	1.25	20240528	0.68	N	008470	500	42 억		59361	N	N	0	N	00	N
27	20240528	150236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4065	65	2	1.62	22761185	5659	60.39	4000	4065	4000	5200	2800	4000	4022.12	0.71	0	24	4133	4066	4033	3966	3933	4050	3950	42	1200	500	2880	5	1	8404800	342	23.63	0.43	12	0.07	172.00	9366.00	5420	20230822	-25.00	4000	20240528	1.62	4970	-18.21	20240103	4000	1.62	20240528	5420	-25.00	20230822	4000	1.62	20240528	0.68	N	008470	500	42 억		59361	N	N	0	N	00	N
28	20240528	140237	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4040	40	2	1.00	21564160	5364	57.24	4000	4065	4000	5200	2800	4000	4020.16	0.71	0	24	4133	4066	4033	3966	3933	4050	3950	42	1200	500	2880	5	1	8404800	340	23.49	0.43	12	0.06	172.00	9366.00	5420	20230822	-25.46	4000	20240528	1.00	4970	-18.71	20240103	4000	1.00	20240528	5420	-25.46	20230822	4000	1.00	20240528	0.68	N	008470	500	42 억		59361	N	N	0	N	00	N
29	20240528	130235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4040	40	2	1.00	18461020	4593	49.01	4000	4065	4000	5200	2800	4000	4019.38	0.71	0	35	4133	4066	4033	3966	3933	4050	3950	42	1200	500	2880	5	1	8404800	340	23.49	0.43	12	0.05	172.00	9366.00	5420	20230822	-25.46	4000	20240528	1.00	4970	-18.71	20240103	4000	1.00	20240528	5420	-25.46	20230822	4000	1.00	20240528	0.68	N	008470	500	42 억		59361	N	N	0	N	00	N
30	20240528	120235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4035	35	2	0.88	18033730	4487	47.88	4000	4065	4000	5200	2800	4000	4019.11	0.71	0	35	4133	4066	4033	3966	3933	4050	3950	42	1200	500	2880	5	1	8404800	339	23.46	0.43	12	0.05	172.00	9366.00	5420	20230822	-25.55	4000	20240528	0.88	4970	-18.81	20240103	4000	0.88	20240528	5420	-25.55	20230822	4000	0.88	20240528	0.68	N	008470	500	42 억		59361	N	N	0	N	00	N
31	20240528	110235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4010	10	2	0.25	15418660	3835	40.92	4000	4065	4000	5200	2800	4000	4020.51	0.71	0	35	4133	4066	4033	3966	3933	4050	3950	42	1200	500	2880	5	1	8404800	337	23.31	0.43	12	0.05	172.00	9366.00	5420	20230822	-26.01	4000	20240528	0.25	4970	-19.32	20240103	4000	0.25	20240528	5420	-26.01	20230822	4000	0.25	20240528	0.68	N	008470	500	42 억		59361	N	N	0	N	00	N
32	20240528	100236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4040	40	2	1.00	10770650	2682	28.62	4000	4065	4000	5200	2800	4000	4015.90	0.71	0	557	4133	4066	4033	3966	3933	4050	3950	42	1200	500	2880	5	1	8404800	340	23.49	0.43	12	0.03	172.00	9366.00	5420	20230822	-25.46	4000	20240528	1.00	4970	-18.71	20240103	4000	1.00	20240528	5420	-25.46	20230822	4000	1.00	20240528	0.68	N	008470	500	42 억		59361	N	N	0	N	00	N
33	20240528	090235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4050	50	2	1.25	2883025	720	7.68	4000	4050	4000	5200	2800	4000	4004.20	0.71	0	0	4133	4066	4033	3966	3933	4050	3950	42	1200	500	2880	5	1	8404800	340	23.55	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.28	4000	20240528	1.25	4970	-18.51	20240103	4000	1.25	20240528	5420	-25.28	20230822	4000	1.25	20240528	0.68	N	008470	500	42 억		59361	N	N	0	N	00	N
34	20240527	160231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4000	-100	5	-2.44	37083710	9171	297.57	4075	4100	4000	5330	2870	4100	4043.34	0.71	0	-59	4150	4125	4090	4065	4030	4137	4077	42	1230	500	2950	5	1	8404800	336	23.26	0.43	12	0.11	172.00	9366.00	5420	20230822	-26.20	4000	20240527	0.00	4970	-19.52	20240103	4000	0.00	20240527	5420	-26.20	20230822	4000	0.00	20240527	0.68	N	008470	500	42 억		59395	N	N	0	N	00	N
35	20240527	150234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4090	-10	5	-0.24	21238205	5211	169.08	4075	4100	4030	5330	2870	4100	4075.46	0.71	0	-39	4150	4125	4090	4065	4030	4137	4077	42	1230	500	2950	5	1	8404800	344	23.78	0.44	12	0.06	172.00	9366.00	5420	20230822	-24.54	4030	20240527	1.49	4970	-17.71	20240103	4030	1.49	20240527	5420	-24.54	20230822	4030	1.49	20240527	0.68	N	008470	500	42 억		59395	N	N	0	N	00	N
36	20240527	140235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4060	-40	5	-0.98	19871910	4876	158.21	4075	4100	4030	5330	2870	4100	4075.25	0.71	0	-39	4150	4125	4090	4065	4030	4137	4077	42	1230	500	2950	5	1	8404800	341	23.60	0.43	12	0.06	172.00	9366.00	5420	20230822	-25.09	4030	20240527	0.74	4970	-18.31	20240103	4030	0.74	20240527	5420	-25.09	20230822	4030	0.74	20240527	0.68	N	008470	500	42 억		59395	N	N	0	N	00	N
37	20240527	130235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4080	-20	5	-0.49	16348500	4011	130.14	4075	4100	4030	5330	2870	4100	4075.67	0.71	0	-39	4150	4125	4090	4065	4030	4137	4077	42	1230	500	2950	5	1	8404800	343	23.72	0.44	12	0.05	172.00	9366.00	5420	20230822	-24.72	4030	20240527	1.24	4970	-17.91	20240103	4030	1.24	20240527	5420	-24.72	20230822	4030	1.24	20240527	0.68	N	008470	500	42 억		59395	N	N	0	N	00	N
38	20240527	120235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4065	-35	5	-0.85	16254660	3988	129.40	4075	4100	4030	5330	2870	4100	4075.65	0.71	0	-39	4150	4125	4090	4065	4030	4137	4077	42	1230	500	2950	5	1	8404800	342	23.63	0.43	12	0.05	172.00	9366.00	5420	20230822	-25.00	4030	20240527	0.87	4970	-18.21	20240103	4030	0.87	20240527	5420	-25.00	20230822	4030	0.87	20240527	0.68	N	008470	500	42 억		59395	N	N	0	N	00	N
39	20240527	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-25	5	-0.61	9188730	2247	72.91	4075	4100	4075	5330	2870	4100	4089.14	0.71	0	-25	4150	4125	4090	4065	4030	4137	4077	42	1230	500	2950	5	1	8404800	342	23.69	0.44	12	0.03	172.00	9366.00	5420	20230822	-24.82	4055	20240524	0.49	4970	-18.01	20240103	4055	0.49	20240524	5420	-24.82	20230822	4055	0.49	20240524	0.68	N	008470	500	42 억		59395	N	N	0	N	00	N
40	20240527	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-10	5	-0.24	5490650	1341	43.51	4075	4100	4075	5330	2870	4100	4094.27	0.71	0	-25	4150	4125	4090	4065	4030	4137	4077	42	1230	500	2950	5	1	8404800	344	23.78	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.54	4055	20240524	0.86	4970	-17.71	20240103	4055	0.86	20240524	5420	-24.54	20230822	4055	0.86	20240524	0.68	N	008470	500	42 억		59395	N	N	0	N	00	N
41	20240527	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-25	5	-0.61	343300	84	2.73	4075	4075	4075	5330	2870	4100	4075.00	0.71	0	-25	4150	4125	4090	4065	4030	4137	4077	42	1230	500	2950	5	1	8404800	342	23.69	0.44	12	0.00	172.00	9366.00	5420	20230822	-24.82	4055	20240524	0.49	4970	-18.01	20240103	4055	0.49	20240524	5420	-24.82	20230822	4055	0.49	20240524	0.68	N	008470	500	42 억		59395	N	N	0	N	00	N
42	20240524	160224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4100	5	2	0.12	12610075	3082	68.89	4055	4115	4055	5320	2870	4095	4091.52	0.71	0	-114	4118	4106	4088	4076	4058	4097	4067	42	1225	500	2940	5	1	8404800	345	23.84	0.44	12	0.04	172.00	9366.00	5420	20230822	-24.35	4055	20240524	1.11	4970	-17.51	20240103	4055	1.11	20240524	5420	-24.35	20230822	4055	1.11	20240524	0.68	N	008470	500	42 억		59509	N	N	0	N	00	N
43	20240524	150227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4095	0	3	0.00	11527045	2818	62.99	4055	4110	4055	5320	2870	4095	4090.51	0.71	0	-69	4118	4106	4088	4076	4058	4097	4067	42	1225	500	2940	5	1	8404800	344	23.81	0.44	12	0.03	172.00	9366.00	5420	20230822	-24.45	4055	20240524	0.99	4970	-17.61	20240103	4055	0.99	20240524	5420	-24.45	20230822	4055	0.99	20240524	0.68	N	008470	500	42 억		59509	N	N	0	N	00	N
44	20240524	140227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4110	15	2	0.37	7361705	1799	40.21	4055	4110	4055	5320	2870	4095	4092.11	0.71	0	-39	4118	4106	4088	4076	4058	4097	4067	42	1225	500	2940	5	1	8404800	345	23.90	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.17	4055	20240524	1.36	4970	-17.30	20240103	4055	1.36	20240524	5420	-24.17	20230822	4055	1.36	20240524	0.68	N	008470	500	42 억		59509	N	N	0	N	00	N
45	20240524	130226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4110	15	2	0.37	5548645	1357	30.33	4055	4110	4055	5320	2870	4095	4088.91	0.71	0	-39	4118	4106	4088	4076	4058	4097	4067	42	1225	500	2940	5	1	8404800	345	23.90	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.17	4055	20240524	1.36	4970	-17.30	20240103	4055	1.36	20240524	5420	-24.17	20230822	4055	1.36	20240524	0.68	N	008470	500	42 억		59509	N	N	0	N	00	N
46	20240524	120227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4110	15	2	0.37	5088325	1245	27.83	4055	4110	4055	5320	2870	4095	4087.01	0.71	0	-39	4118	4106	4088	4076	4058	4097	4067	42	1225	500	2940	5	1	8404800	345	23.90	0.44	12	0.01	172.00	9366.00	5420	20230822	-24.17	4055	20240524	1.36	4970	-17.30	20240103	4055	1.36	20240524	5420	-24.17	20230822	4055	1.36	20240524	0.68	N	008470	500	42 억		59509	N	N	0	N	00	N
47	20240524	110225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4110	15	2	0.37	4398725	1077	24.07	4055	4110	4055	5320	2870	4095	4084.24	0.71	0	-39	4118	4106	4088	4076	4058	4097	4067	42	1225	500	2940	5	1	8404800	345	23.90	0.44	12	0.01	172.00	9366.00	5420	20230822	-24.17	4055	20240524	1.36	4970	-17.30	20240103	4055	1.36	20240524	5420	-24.17	20230822	4055	1.36	20240524	0.68	N	008470	500	42 억		59509	N	N	0	N	00	N
48	20240524	100227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4105	10	2	0.24	3486995	855	19.11	4055	4110	4055	5320	2870	4095	4078.36	0.71	0	-39	4118	4106	4088	4076	4058	4097	4067	42	1225	500	2940	5	1	8404800	345	23.87	0.44	12	0.01	172.00	9366.00	5420	20230822	-24.26	4055	20240524	1.23	4970	-17.40	20240103	4055	1.23	20240524	5420	-24.26	20230822	4055	1.23	20240524	0.68	N	008470	500	42 억		59509	N	N	0	N	00	N
49	20240524	090226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4055	-40	5	-0.98	1354380	334	7.47	4055	4060	4055	5320	2870	4095	4055.03	0.71	0	-39	4118	4106	4088	4076	4058	4097	4067	42	1225	500	2940	5	1	8404800	341	23.58	0.43	12	0.00	172.00	9366.00	5420	20230822	-25.18	4055	20240524	0.00	4970	-18.41	20240103	4055	0.00	20240524	5420	-25.18	20230822	4055	0.00	20240524	0.68	N	008470	500	42 억		59509	N	N	0	N	00	N
50	20240523	160224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4095	10	2	0.24	18292315	4469	46.90	4100	4100	4070	5310	2860	4085	4093.34	0.71	0	-24	4125	4105	4090	4070	4055	4097	4062	42	1225	500	2940	5	1	8404800	344	23.81	0.44	12	0.05	172.00	9366.00	5420	20230822	-24.45	4070	20240523	0.61	4970	-17.61	20240103	4070	0.61	20240523	5420	-24.45	20230822	4070	0.61	20240523	0.68	N	008470	500	42 억		59533	N	N	0	N	00	N
51	20240523	150227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4100	15	2	0.37	15729560	3842	40.32	4100	4100	4070	5310	2860	4085	4094.35	0.71	0	-8	4125	4105	4090	4070	4055	4097	4062	42	1225	500	2940	5	1	8404800	345	23.84	0.44	12	0.05	172.00	9366.00	5420	20230822	-24.35	4070	20240523	0.74	4970	-17.51	20240103	4070	0.74	20240523	5420	-24.35	20230822	4070	0.74	20240523	0.68	N	008470	500	42 억		59533	N	N	0	N	00	N
52	20240523	140227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4100	15	2	0.37	14175780	3463	36.34	4100	4100	4070	5310	2860	4085	4093.75	0.71	0	-8	4125	4105	4090	4070	4055	4097	4062	42	1225	500	2940	5	1	8404800	345	23.84	0.44	12	0.04	172.00	9366.00	5420	20230822	-24.35	4070	20240523	0.74	4970	-17.51	20240103	4070	0.74	20240523	5420	-24.35	20230822	4070	0.74	20240523	0.68	N	008470	500	42 억		59533	N	N	0	N	00	N
53	20240523	130226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4100	15	2	0.37	11346795	2773	29.10	4100	4100	4070	5310	2860	4085	4092.14	0.71	0	-8	4125	4105	4090	4070	4055	4097	4062	42	1225	500	2940	5	1	8404800	345	23.84	0.44	12	0.03	172.00	9366.00	5420	20230822	-24.35	4070	20240523	0.74	4970	-17.51	20240103	4070	0.74	20240523	5420	-24.35	20230822	4070	0.74	20240523	0.68	N	008470	500	42 억		59533	N	N	0	N	00	N
54	20240523	120225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4090	5	2	0.12	10540640	2576	27.03	4100	4100	4070	5310	2860	4085	4092.14	0.71	0	-8	4125	4105	4090	4070	4055	4097	4062	42	1225	500	2940	5	1	8404800	344	23.78	0.44	12	0.03	172.00	9366.00	5420	20230822	-24.54	4070	20240523	0.49	4970	-17.71	20240103	4070	0.49	20240523	5420	-24.54	20230822	4070	0.49	20240523	0.68	N	008470	500	42 억		59533	N	N	0	N	00	N
55	20240523	110223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4090	5	2	0.12	6956245	1700	17.84	4100	4100	4070	5310	2860	4085	4092.34	0.71	0	-8	4125	4105	4090	4070	4055	4097	4062	42	1225	500	2940	5	1	8404800	344	23.78	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.54	4070	20240523	0.49	4970	-17.71	20240103	4070	0.49	20240523	5420	-24.54	20230822	4070	0.49	20240523	0.68	N	008470	500	42 억		59533	N	N	0	N	00	N
56	20240523	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	5199320	1270	13.33	4100	4100	4080	5310	2860	4085	4094.72	0.71	0	-8	4125	4105	4090	4070	4055	4097	4062	42	1225	500	2940	5	1	8404800	344	23.81	0.44	12	0.02	172.00	9366.00	5420	20230822	-24.45	4075	20240522	0.49	4970	-17.61	20240103	4075	0.49	20240522	5420	-24.45	20230822	4075	0.49	20240522	0.68	N	008470	500	42 억		59533	N	N	0	N	00	N
57	20240523	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	15	2	0.37	441300	108	1.13	4100	4100	4100	5310	2860	4085	4100.00	0.71	0	-1	4125	4105	4090	4070	4055	4097	4062	42	1225	500	2940	5	1	8404800	345	23.84	0.44	12	0.00	172.00	9366.00	5420	20230822	-24.35	4075	20240522	0.61	4970	-17.51	20240103	4075	0.61	20240522	5420	-24.35	20230822	4075	0.61	20240522	0.68	N	008470	500	42 억		59533	N	N	0	N	00	N
58	20240522	160223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4085	-20	5	-0.49	39023260	9525	84.43	4105	4110	4075	5330	2875	4105	4096.93	0.71	0	-98	4198	4151	4128	4081	4058	4140	4070	42	1225	500	2950	5	1	8404800	343	23.75	0.44	12	0.11	172.00	9366.00	5420	20230822	-24.63	4075	20240522	0.25	4970	-17.81	20240103	4075	0.25	20240522	5420	-24.63	20230822	4075	0.25	20240522	0.68	N	008470	500	42 억		59631	N	N	0	N	00	N
59	20240522	150225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4090	-15	5	-0.37	38010045	9277	82.24	4105	4110	4075	5330	2875	4105	4097.23	0.71	0	-27	4198	4151	4128	4081	4058	4140	4070	42	1225	500	2950	5	1	8404800	344	23.78	0.44	12	0.11	172.00	9366.00	5420	20230822	-24.54	4075	20240522	0.37	4970	-17.71	20240103	4075	0.37	20240522	5420	-24.54	20230822	4075	0.37	20240522	0.68	N	008470	500	42 억		59631	N	N	0	N	00	N
60	20240522	140224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4085	-20	5	-0.49	35998270	8784	77.87	4105	4110	4080	5330	2875	4105	4098.16	0.71	0	-15	4198	4151	4128	4081	4058	4140	4070	42	1225	500	2950	5	1	8404800	343	23.75	0.44	12	0.10	172.00	9366.00	5420	20230822	-24.63	4080	20240522	0.12	4970	-17.81	20240103	4080	0.12	20240522	5420	-24.63	20230822	4080	0.12	20240522	0.68	N	008470	500	42 억		59631	N	N	0	N	00	N
61	20240522	130225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4085	-20	5	-0.49	33299280	8123	72.01	4105	4110	4080	5330	2875	4105	4099.38	0.71	0	-15	4198	4151	4128	4081	4058	4140	4070	42	1225	500	2950	5	1	8404800	343	23.75	0.44	12	0.10	172.00	9366.00	5420	20230822	-24.63	4080	20240522	0.12	4970	-17.81	20240103	4080	0.12	20240522	5420	-24.63	20230822	4080	0.12	20240522	0.68	N	008470	500	42 억		59631	N	N	0	N	00	N
62	20240522	120223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4090	-15	5	-0.37	29418605	7174	63.59	4105	4110	4085	5330	2875	4105	4100.73	0.71	0	-15	4198	4151	4128	4081	4058	4140	4070	42	1225	500	2950	5	1	8404800	344	23.78	0.44	12	0.09	172.00	9366.00	5420	20230822	-24.54	4085	20240522	0.12	4970	-17.71	20240103	4085	0.12	20240522	5420	-24.54	20230822	4085	0.12	20240522	0.68	N	008470	500	42 억		59631	N	N	0	N	00	N
63	20240522	110224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4095	-10	5	-0.24	23163030	5644	50.03	4105	4110	4095	5330	2875	4105	4104.01	0.71	0	-15	4198	4151	4128	4081	4058	4140	4070	42	1225	500	2950	5	1	8404800	344	23.81	0.44	12	0.07	172.00	9366.00	5420	20230822	-24.45	4095	20240522	0.00	4970	-17.61	20240103	4095	0.00	20240522	5420	-24.45	20230822	4095	0.00	20240522	0.68	N	008470	500	42 억		59631	N	N	0	N	00	N
64	20240522	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-5	5	-0.12	18998880	4628	41.02	4105	4110	4100	5330	2875	4105	4105.20	0.71	0	-15	4198	4151	4128	4081	4058	4140	4070	42	1225	500	2950	5	1	8404800	345	23.84	0.44	12	0.06	172.00	9366.00	5420	20230822	-24.35	4095	20240517	0.12	4970	-17.51	20240103	4095	0.12	20240517	5420	-24.35	20230822	4095	0.12	20240517	0.68	N	008470	500	42 억		59631	N	N	0	N	00	N
65	20240522	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	0	3	0.00	517230	126	1.12	4105	4105	4105	5330	2875	4105	4105.00	0.71	0	-15	4198	4151	4128	4081	4058	4140	4070	42	1225	500	2950	5	1	8404800	345	23.87	0.44	12	0.00	172.00	9366.00	5420	20230822	-24.26	4095	20240517	0.24	4970	-17.40	20240103	4095	0.24	20240517	5420	-24.26	20230822	4095	0.24	20240517	0.68	N	008470	500	42 억		59631	N	N	0	N	00	N
66	20240521	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-45	5	-1.08	46515330	11238	158.93	4150	4175	4105	5390	2905	4150	4139.11	0.71	0	-80	4216	4182	4166	4132	4116	4175	4125	42	1240	500	2980	5	1	8404800	345	23.87	0.44	12	0.13	172.00	9366.00	5420	20230822	-24.26	4095	20240517	0.24	4970	-17.40	20240103	4095	0.24	20240517	5420	-24.26	20230822	4095	0.24	20240517	0.67	N	008470	500	42 억		59711	N	N	0	N	00	N
67	20240521	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-15	5	-0.36	44944305	10856	153.53	4150	4175	4130	5390	2905	4150	4140.04	0.71	0	98	4216	4182	4166	4132	4116	4175	4125	42	1240	500	2980	5	1	8404800	348	24.04	0.44	12	0.13	172.00	9366.00	5420	20230822	-23.71	4095	20240517	0.98	4970	-16.80	20240103	4095	0.98	20240517	5420	-23.71	20230822	4095	0.98	20240517	0.67	N	008470	500	42 억		59711	N	N	0	N	00	N
68	20240521	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-15	5	-0.36	37687455	9101	128.71	4150	4175	4135	5390	2905	4150	4141.02	0.71	0	115	4216	4182	4166	4132	4116	4175	4125	42	1240	500	2980	5	1	8404800	348	24.04	0.44	12	0.11	172.00	9366.00	5420	20230822	-23.71	4095	20240517	0.98	4970	-16.80	20240103	4095	0.98	20240517	5420	-23.71	20230822	4095	0.98	20240517	0.67	N	008470	500	42 억		59711	N	N	0	N	00	N
69	20240521	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	5	2	0.12	6928855	1671	23.63	4150	4175	4140	5390	2905	4150	4146.53	0.71	0	115	4216	4182	4166	4132	4116	4175	4125	42	1240	500	2980	5	1	8404800	349	24.16	0.44	12	0.02	172.00	9366.00	5420	20230822	-23.34	4095	20240517	1.47	4970	-16.40	20240103	4095	1.47	20240517	5420	-23.34	20230822	4095	1.47	20240517	0.67	N	008470	500	42 억		59711	N	N	0	N	00	N
70	20240521	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	10	2	0.24	6895590	1663	23.52	4150	4175	4140	5390	2905	4150	4146.48	0.71	0	120	4216	4182	4166	4132	4116	4175	4125	42	1240	500	2980	5	1	8404800	350	24.19	0.44	12	0.02	172.00	9366.00	5420	20230822	-23.25	4095	20240517	1.59	4970	-16.30	20240103	4095	1.59	20240517	5420	-23.25	20230822	4095	1.59	20240517	0.67	N	008470	500	42 억		59711	N	N	0	N	00	N
71	20240521	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	10	2	0.24	6895590	1663	23.52	4150	4175	4140	5390	2905	4150	4146.48	0.71	0	120	4216	4182	4166	4132	4116	4175	4125	42	1240	500	2980	5	1	8404800	350	24.19	0.44	12	0.02	172.00	9366.00	5420	20230822	-23.25	4095	20240517	1.59	4970	-16.30	20240103	4095	1.59	20240517	5420	-23.25	20230822	4095	1.59	20240517	0.67	N	008470	500	42 억		59711	N	N	0	N	00	N
72	20240521	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	10	2	0.24	5926385	1429	20.21	4150	4175	4140	5390	2905	4150	4147.23	0.71	0	124	4216	4182	4166	4132	4116	4175	4125	42	1240	500	2980	5	1	8404800	350	24.19	0.44	12	0.02	172.00	9366.00	5420	20230822	-23.25	4095	20240517	1.59	4970	-16.30	20240103	4095	1.59	20240517	5420	-23.25	20230822	4095	1.59	20240517	0.67	N	008470	500	42 억		59711	N	N	0	N	00	N
73	20240521	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	340300	82	1.16	4150	4150	4150	5390	2905	4150	4150.00	0.71	0	0	4216	4182	4166	4132	4116	4175	4125	42	1240	500	2980	5	1	8404800	349	24.13	0.44	12	0.00	172.00	9366.00	5420	20230822	-23.43	4095	20240517	1.34	4970	-16.50	20240103	4095	1.34	20240517	5420	-23.43	20230822	4095	1.34	20240517	0.67	N	008470	500	42 억		59711	N	N	0	N	00	N
74	20240517	160225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4195	35	2	0.84	120183895	29044	147.19	4150	4195	4095	5400	2915	4160	4137.99	0.72	0	-339	4233	4196	4178	4141	4123	4187	4132	42	1240	500	2990	5	1	8404800	353	24.39	0.45	12	0.35	172.00	9366.00	5420	20230822	-22.60	4095	20240517	2.44	4970	-15.59	20240103	4095	2.44	20240517	5420	-22.60	20230822	4095	2.44	20240517	0.67	N	008470	500	42 억		60499	N	N	0	N	00	N
75	20240517	150226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4145	-15	5	-0.36	115448755	27911	141.45	4150	4170	4095	5400	2915	4160	4136.32	0.72	0	-371	4233	4196	4178	4141	4123	4187	4132	42	1240	500	2990	5	1	8404800	348	24.10	0.44	12	0.33	172.00	9366.00	5420	20230822	-23.52	4095	20240517	1.22	4970	-16.60	20240103	4095	1.22	20240517	5420	-23.52	20230822	4095	1.22	20240517	0.67	N	008470	500	42 억		60499	N	N	0	N	00	N
76	20240517	140221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4135	-25	5	-0.60	112051635	27094	137.31	4150	4170	4095	5400	2915	4160	4135.66	0.72	0	-375	4233	4196	4178	4141	4123	4187	4132	42	1240	500	2990	5	1	8404800	348	24.04	0.44	12	0.32	172.00	9366.00	5420	20230822	-23.71	4095	20240517	0.98	4970	-16.80	20240103	4095	0.98	20240517	5420	-23.71	20230822	4095	0.98	20240517	0.67	N	008470	500	42 억		60499	N	N	0	N	00	N
77	20240517	130222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4110	-50	5	-1.20	105975420	25621	129.84	4150	4170	4095	5400	2915	4160	4136.27	0.72	0	-376	4233	4196	4178	4141	4123	4187	4132	42	1240	500	2990	5	1	8404800	345	23.90	0.44	12	0.30	172.00	9366.00	5420	20230822	-24.17	4095	20240517	0.37	4970	-17.30	20240103	4095	0.37	20240517	5420	-24.17	20230822	4095	0.37	20240517	0.67	N	008470	500	42 억		60499	N	N	0	N	00	N
78	20240517	120221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4120	-40	5	-0.96	97155085	23477	118.98	4150	4170	4095	5400	2915	4160	4138.31	0.72	0	-372	4233	4196	4178	4141	4123	4187	4132	42	1240	500	2990	5	1	8404800	346	23.95	0.44	12	0.28	172.00	9366.00	5420	20230822	-23.99	4095	20240517	0.61	4970	-17.10	20240103	4095	0.61	20240517	5420	-23.99	20230822	4095	0.61	20240517	0.67	N	008470	500	42 억		60499	N	N	0	N	00	N
79	20240517	110222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4165	5	2	0.12	64486875	15564	78.88	4150	4165	4110	5400	2915	4160	4143.34	0.72	0	-372	4233	4196	4178	4141	4123	4187	4132	42	1240	500	2990	5	1	8404800	350	24.22	0.44	12	0.19	172.00	9366.00	5420	20230822	-23.15	4110	20240517	1.34	4970	-16.20	20240103	4110	1.34	20240517	5420	-23.15	20230822	4110	1.34	20240517	0.67	N	008470	500	42 억		60499	N	N	0	N	00	N
80	20240517	100220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4155	-5	5	-0.12	61518220	14850	75.26	4150	4165	4110	5400	2915	4160	4142.64	0.72	0	-241	4233	4196	4178	4141	4123	4187	4132	42	1240	500	2990	5	1	8404800	349	24.16	0.44	12	0.18	172.00	9366.00	5420	20230822	-23.34	4110	20240517	1.09	4970	-16.40	20240103	4110	1.09	20240517	5420	-23.34	20230822	4110	1.09	20240517	0.67	N	008470	500	42 억		60499	N	N	0	N	00	N
81	20240517	090222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4145	-15	5	-0.36	5589415	1347	6.83	4150	4150	4145	5400	2915	4160	4149.53	0.72	0	-25	4233	4196	4178	4141	4123	4187	4132	42	1240	500	2990	5	1	8404800	348	24.10	0.44	12	0.02	172.00	9366.00	5420	20230822	-23.52	4145	20240517	0.00	4970	-16.60	20240103	4145	0.00	20240517	5420	-23.52	20230822	4145	0.00	20240517	0.67	N	008470	500	42 억		60499	N	N	0	N	00	N
82	20240516	160222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4160	-50	5	-1.19	82585535	19732	232.94	4195	4215	4160	5470	2950	4210	4185.34	0.72	0	-619	4260	4235	4215	4190	4170	4225	4180	42	1260	500	3030	5	1	8404800	350	24.19	0.44	12	0.23	172.00	9366.00	5420	20230822	-23.25	4160	20240516	0.00	4970	-16.30	20240103	4160	0.00	20240516	5420	-23.25	20230822	4160	0.00	20240516	0.67	N	008470	500	42 억		60498	N	N	0	N	00	N
83	20240516	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-20	5	-0.48	57283570	13664	161.30	4195	4215	4170	5470	2950	4210	4192.28	0.72	0	-568	4260	4235	4215	4190	4170	4225	4180	42	1260	500	3030	5	1	8404800	352	24.36	0.45	12	0.16	172.00	9366.00	5420	20230822	-22.69	4160	20240327	0.72	4970	-15.69	20240103	4160	0.72	20240327	5420	-22.69	20230822	4160	0.72	20240327	0.67	N	008470	500	42 억		60498	N	N	0	N	00	N
84	20240516	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-25	5	-0.59	41811200	9958	117.55	4195	4215	4180	5470	2950	4210	4198.74	0.72	0	-545	4260	4235	4215	4190	4170	4225	4180	42	1260	500	3030	5	1	8404800	352	24.33	0.45	12	0.12	172.00	9366.00	5420	20230822	-22.79	4160	20240327	0.60	4970	-15.79	20240103	4160	0.60	20240327	5420	-22.79	20230822	4160	0.60	20240327	0.67	N	008470	500	42 억		60498	N	N	0	N	00	N
85	20240516	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-5	5	-0.12	33877990	8064	95.20	4195	4215	4180	5470	2950	4210	4201.13	0.72	0	-23	4260	4235	4215	4190	4170	4225	4180	42	1260	500	3030	5	1	8404800	353	24.45	0.45	12	0.10	172.00	9366.00	5420	20230822	-22.42	4160	20240327	1.08	4970	-15.39	20240103	4160	1.08	20240327	5420	-22.42	20230822	4160	1.08	20240327	0.67	N	008470	500	42 억		60498	N	N	0	N	00	N
86	20240516	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-5	5	-0.12	31423060	7480	88.30	4195	4215	4180	5470	2950	4210	4200.93	0.72	0	-23	4260	4235	4215	4190	4170	4225	4180	42	1260	500	3030	5	1	8404800	353	24.45	0.45	12	0.09	172.00	9366.00	5420	20230822	-22.42	4160	20240327	1.08	4970	-15.39	20240103	4160	1.08	20240327	5420	-22.42	20230822	4160	1.08	20240327	0.67	N	008470	500	42 억		60498	N	N	0	N	00	N
87	20240516	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-20	5	-0.48	29992085	7139	84.28	4195	4215	4180	5470	2950	4210	4201.14	0.72	0	-23	4260	4235	4215	4190	4170	4225	4180	42	1260	500	3030	5	1	8404800	352	24.36	0.45	12	0.08	172.00	9366.00	5420	20230822	-22.69	4160	20240327	0.72	4970	-15.69	20240103	4160	0.72	20240327	5420	-22.69	20230822	4160	0.72	20240327	0.67	N	008470	500	42 억		60498	N	N	0	N	00	N
88	20240516	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	5	2	0.12	18484710	4392	51.85	4195	4215	4195	5470	2950	4210	4208.72	0.72	0	-23	4260	4235	4215	4190	4170	4225	4180	42	1260	500	3030	5	1	8404800	354	24.51	0.45	12	0.05	172.00	9366.00	5420	20230822	-22.23	4160	20240327	1.32	4970	-15.19	20240103	4160	1.32	20240327	5420	-22.23	20230822	4160	1.32	20240327	0.67	N	008470	500	42 억		60498	N	N	0	N	00	N
89	20240516	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-15	5	-0.36	2664020	635	7.50	4195	4195	4195	5470	2950	4210	4195.00	0.72	0	0	4260	4235	4215	4190	4170	4225	4180	42	1260	500	3030	5	1	8404800	353	24.39	0.45	12	0.01	172.00	9366.00	5420	20230822	-22.60	4160	20240327	0.84	4970	-15.59	20240103	4160	0.84	20240327	5420	-22.60	20230822	4160	0.84	20240327	0.67	N	008470	500	42 억		60498	N	N	0	N	00	N
90	20240514	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-25	5	-0.59	35777080	8461	116.38	4240	4240	4195	5500	2965	4235	4228.47	0.72	0	-111	4265	4250	4235	4220	4205	4242	4212	42	1265	500	3040	5	1	8404800	354	24.48	0.45	12	0.10	172.00	9366.00	5420	20230822	-22.32	4160	20240327	1.20	4970	-15.29	20240103	4160	1.20	20240327	5420	-22.32	20230822	4160	1.20	20240327	0.67	N	008470	500	42 억		60366	N	N	0	N	00	N
91	20240514	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-15	5	-0.35	35444310	8382	115.30	4240	4240	4195	5500	2965	4235	4228.62	0.72	0	-111	4265	4250	4235	4220	4205	4242	4212	42	1265	500	3040	5	1	8404800	355	24.53	0.45	12	0.10	172.00	9366.00	5420	20230822	-22.14	4160	20240327	1.44	4970	-15.09	20240103	4160	1.44	20240327	5420	-22.14	20230822	4160	1.44	20240327	0.67	N	008470	500	42 억		60366	N	N	0	N	00	N
92	20240514	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-5	5	-0.12	32446350	7671	105.52	4240	4240	4195	5500	2965	4235	4229.74	0.72	0	126	4265	4250	4235	4220	4205	4242	4212	42	1265	500	3040	5	1	8404800	356	24.59	0.45	12	0.09	172.00	9366.00	5420	20230822	-21.96	4160	20240327	1.68	4970	-14.89	20240103	4160	1.68	20240327	5420	-21.96	20230822	4160	1.68	20240327	0.67	N	008470	500	42 억		60366	N	N	0	N	00	N
93	20240514	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	5	2	0.12	24517910	5789	79.63	4240	4240	4200	5500	2965	4235	4235.26	0.72	0	-3	4265	4250	4235	4220	4205	4242	4212	42	1265	500	3040	5	1	8404800	356	24.65	0.45	12	0.07	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.67	N	008470	500	42 억		60366	N	N	0	N	00	N
94	20240514	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	5	2	0.12	24284710	5734	78.87	4240	4240	4200	5500	2965	4235	4235.21	0.72	0	-3	4265	4250	4235	4220	4205	4242	4212	42	1265	500	3040	5	1	8404800	356	24.65	0.45	12	0.07	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.67	N	008470	500	42 억		60366	N	N	0	N	00	N
95	20240514	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	5	2	0.12	18051015	4259	58.58	4240	4240	4235	5500	2965	4235	4238.32	0.72	0	-18	4265	4250	4235	4220	4205	4242	4212	42	1265	500	3040	5	1	8404800	356	24.65	0.45	12	0.05	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.67	N	008470	500	42 억		60366	N	N	0	N	00	N
96	20240514	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	5	2	0.12	13811015	3259	44.83	4240	4240	4235	5500	2965	4235	4237.81	0.72	0	-18	4265	4250	4235	4220	4205	4242	4212	42	1265	500	3040	5	1	8404800	356	24.65	0.45	12	0.04	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.67	N	008470	500	42 억		60366	N	N	0	N	00	N
97	20240514	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	5	2	0.12	385835	91	1.25	4240	4240	4240	5500	2965	4235	4240.00	0.72	0	-13	4265	4250	4235	4220	4205	4242	4212	42	1265	500	3040	5	1	8404800	356	24.65	0.45	12	0.00	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.67	N	008470	500	42 억		60366	N	N	0	N	00	N
98	20240513	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-50	5	-1.17	30813150	7270	102.51	4250	4250	4220	5570	3000	4285	4238.40	0.72	0	96	4331	4307	4276	4252	4221	4320	4265	42	1285	500	3080	5	1	8404800	356	24.62	0.45	12	0.09	172.00	9366.00	5420	20230822	-21.86	4160	20240327	1.80	4970	-14.79	20240103	4160	1.80	20240327	5420	-21.86	20230822	4160	1.80	20240327	0.67	N	008470	500	42 억		60258	N	N	0	N	00	N
99	20240513	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-55	5	-1.28	30182165	7121	100.41	4250	4250	4220	5570	3000	4285	4238.47	0.72	0	95	4331	4307	4276	4252	4221	4320	4265	42	1285	500	3080	5	1	8404800	356	24.59	0.45	12	0.08	172.00	9366.00	5420	20230822	-21.96	4160	20240327	1.68	4970	-14.89	20240103	4160	1.68	20240327	5420	-21.96	20230822	4160	1.68	20240327	0.67	N	008470	500	42 억		60258	N	N	0	N	00	N
100	20240513	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-45	5	-1.05	30101730	7102	100.14	4250	4250	4220	5570	3000	4285	4238.49	0.72	0	101	4331	4307	4276	4252	4221	4320	4265	42	1285	500	3080	5	1	8404800	356	24.65	0.45	12	0.08	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.67	N	008470	500	42 억		60258	N	N	0	N	00	N
101	20240513	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-50	5	-1.17	29539450	6969	98.27	4250	4250	4220	5570	3000	4285	4238.69	0.72	0	101	4331	4307	4276	4252	4221	4320	4265	42	1285	500	3080	5	1	8404800	356	24.62	0.45	12	0.08	172.00	9366.00	5420	20230822	-21.86	4160	20240327	1.80	4970	-14.79	20240103	4160	1.80	20240327	5420	-21.86	20230822	4160	1.80	20240327	0.67	N	008470	500	42 억		60258	N	N	0	N	00	N
102	20240513	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-60	5	-1.40	28166160	6644	93.68	4250	4250	4225	5570	3000	4285	4239.34	0.72	0	101	4331	4307	4276	4252	4221	4320	4265	42	1285	500	3080	5	1	8404800	355	24.56	0.45	12	0.08	172.00	9366.00	5420	20230822	-22.05	4160	20240327	1.56	4970	-14.99	20240103	4160	1.56	20240327	5420	-22.05	20230822	4160	1.56	20240327	0.67	N	008470	500	42 억		60258	N	N	0	N	00	N
103	20240513	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-55	5	-1.28	21925115	5169	72.88	4250	4250	4230	5570	3000	4285	4241.66	0.72	0	121	4331	4307	4276	4252	4221	4320	4265	42	1285	500	3080	5	1	8404800	356	24.59	0.45	12	0.06	172.00	9366.00	5420	20230822	-21.96	4160	20240327	1.68	4970	-14.89	20240103	4160	1.68	20240327	5420	-21.96	20230822	4160	1.68	20240327	0.67	N	008470	500	42 억		60258	N	N	0	N	00	N
104	20240513	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-35	5	-0.82	18374720	4331	61.07	4250	4250	4240	5570	3000	4285	4242.60	0.72	0	362	4331	4307	4276	4252	4221	4320	4265	42	1285	500	3080	5	1	8404800	357	24.71	0.45	12	0.05	172.00	9366.00	5420	20230822	-21.59	4160	20240327	2.16	4970	-14.49	20240103	4160	2.16	20240327	5420	-21.59	20230822	4160	2.16	20240327	0.67	N	008470	500	42 억		60258	N	N	0	N	00	N
105	20240513	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-35	5	-0.82	412250	97	1.37	4250	4250	4250	5570	3000	4285	4250.00	0.72	0	-1	4331	4307	4276	4252	4221	4320	4265	42	1285	500	3080	5	1	8404800	357	24.71	0.45	12	0.00	172.00	9366.00	5420	20230822	-21.59	4160	20240327	2.16	4970	-14.49	20240103	4160	2.16	20240327	5420	-21.59	20230822	4160	2.16	20240327	0.67	N	008470	500	42 억		60258	N	N	0	N	00	N
106	20240510	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	5	2	0.12	30335295	7092	120.51	4280	4300	4245	5560	3000	4280	4277.40	0.72	0	-169	4346	4312	4296	4262	4246	4305	4255	42	1280	500	3080	5	1	8404800	360	24.91	0.46	12	0.08	172.00	9366.00	5420	20230822	-20.94	4160	20240327	3.00	4970	-13.78	20240103	4160	3.00	20240327	5420	-20.94	20230822	4160	3.00	20240327	0.67	N	008470	500	42 억		60260	N	N	0	N	00	N
107	20240510	150218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	0	3	0.00	27151120	6347	107.85	4280	4300	4255	5560	3000	4280	4277.79	0.72	0	-165	4346	4312	4296	4262	4246	4305	4255	42	1280	500	3080	5	1	8404800	360	24.88	0.46	12	0.08	172.00	9366.00	5420	20230822	-21.03	4160	20240327	2.88	4970	-13.88	20240103	4160	2.88	20240327	5420	-21.03	20230822	4160	2.88	20240327	0.67	N	008470	500	42 억		60260	N	N	0	N	00	N
108	20240510	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-15	5	-0.35	23328550	5453	92.66	4280	4300	4265	5560	3000	4280	4278.11	0.72	0	-16	4346	4312	4296	4262	4246	4305	4255	42	1280	500	3080	5	1	8404800	358	24.80	0.46	12	0.06	172.00	9366.00	5420	20230822	-21.31	4160	20240327	2.52	4970	-14.19	20240103	4160	2.52	20240327	5420	-21.31	20230822	4160	2.52	20240327	0.67	N	008470	500	42 억		60260	N	N	0	N	00	N
109	20240510	130217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	0	3	0.00	9510215	2221	37.74	4280	4300	4275	5560	3000	4280	4281.95	0.72	0	-16	4346	4312	4296	4262	4246	4305	4255	42	1280	500	3080	5	1	8404800	360	24.88	0.46	12	0.03	172.00	9366.00	5420	20230822	-21.03	4160	20240327	2.88	4970	-13.88	20240103	4160	2.88	20240327	5420	-21.03	20230822	4160	2.88	20240327	0.67	N	008470	500	42 억		60260	N	N	0	N	00	N
110	20240510	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	5	2	0.12	6004640	1402	23.82	4280	4300	4275	5560	3000	4280	4282.91	0.72	0	-16	4346	4312	4296	4262	4246	4305	4255	42	1280	500	3080	5	1	8404800	360	24.91	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.94	4160	20240327	3.00	4970	-13.78	20240103	4160	3.00	20240327	5420	-20.94	20230822	4160	3.00	20240327	0.67	N	008470	500	42 억		60260	N	N	0	N	00	N
111	20240510	110216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	10	2	0.23	5396465	1260	21.41	4280	4300	4275	5560	3000	4280	4282.91	0.72	0	-16	4346	4312	4296	4262	4246	4305	4255	42	1280	500	3080	5	1	8404800	361	24.94	0.46	12	0.01	172.00	9366.00	5420	20230822	-20.85	4160	20240327	3.12	4970	-13.68	20240103	4160	3.12	20240327	5420	-20.85	20230822	4160	3.12	20240327	0.67	N	008470	500	42 억		60260	N	N	0	N	00	N
112	20240510	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	0	3	0.00	1967245	459	7.80	4280	4300	4280	5560	3000	4280	4285.94	0.72	0	-25	4346	4312	4296	4262	4246	4305	4255	42	1280	500	3080	5	1	8404800	360	24.88	0.46	12	0.01	172.00	9366.00	5420	20230822	-21.03	4160	20240327	2.88	4970	-13.88	20240103	4160	2.88	20240327	5420	-21.03	20230822	4160	2.88	20240327	0.67	N	008470	500	42 억		60260	N	N	0	N	00	N
113	20240510	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	0	3	0.00	222560	52	0.88	4280	4280	4280	5560	3000	4280	4280.00	0.72	0	-17	4346	4312	4296	4262	4246	4305	4255	42	1280	500	3080	5	1	8404800	360	24.88	0.46	12	0.00	172.00	9366.00	5420	20230822	-21.03	4160	20240327	2.88	4970	-13.88	20240103	4160	2.88	20240327	5420	-21.03	20230822	4160	2.88	20240327	0.67	N	008470	500	42 억		60260	N	N	0	N	00	N
114	20240509	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-20	5	-0.47	25081475	5830	191.46	4295	4330	4280	5590	3010	4300	4302.14	0.72	0	-652	4360	4330	4315	4285	4270	4322	4277	42	1290	500	3090	5	1	8404800	360	24.88	0.46	12	0.07	172.00	9366.00	5420	20230822	-21.03	4160	20240327	2.88	4970	-13.88	20240103	4160	2.88	20240327	5420	-21.03	20230822	4160	2.88	20240327	0.67	N	008470	500	42 억		60312	N	N	0	N	00	N
115	20240509	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-10	5	-0.23	23540440	5470	179.64	4295	4330	4290	5590	3010	4300	4303.55	0.72	0	-292	4360	4330	4315	4285	4270	4322	4277	42	1290	500	3090	5	1	8404800	361	24.94	0.46	12	0.07	172.00	9366.00	5420	20230822	-20.85	4160	20240327	3.12	4970	-13.68	20240103	4160	3.12	20240327	5420	-20.85	20230822	4160	3.12	20240327	0.67	N	008470	500	42 억		60312	N	N	0	N	00	N
116	20240509	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	0	3	0.00	21823275	5070	166.50	4295	4330	4290	5590	3010	4300	4304.39	0.72	0	-18	4360	4330	4315	4285	4270	4322	4277	42	1290	500	3090	5	1	8404800	361	25.00	0.46	12	0.06	172.00	9366.00	5420	20230822	-20.66	4160	20240327	3.37	4970	-13.48	20240103	4160	3.37	20240327	5420	-20.66	20230822	4160	3.37	20240327	0.67	N	008470	500	42 억		60312	N	N	0	N	00	N
117	20240509	130218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	0	3	0.00	17441580	4051	133.04	4295	4330	4290	5590	3010	4300	4305.50	0.72	0	-17	4360	4330	4315	4285	4270	4322	4277	42	1290	500	3090	5	1	8404800	361	25.00	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.66	4160	20240327	3.37	4970	-13.48	20240103	4160	3.37	20240327	5420	-20.66	20230822	4160	3.37	20240327	0.67	N	008470	500	42 억		60312	N	N	0	N	00	N
118	20240509	120219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	0	3	0.00	14654515	3402	111.72	4295	4330	4295	5590	3010	4300	4307.62	0.72	0	-17	4360	4330	4315	4285	4270	4322	4277	42	1290	500	3090	5	1	8404800	361	25.00	0.46	12	0.04	172.00	9366.00	5420	20230822	-20.66	4160	20240327	3.37	4970	-13.48	20240103	4160	3.37	20240327	5420	-20.66	20230822	4160	3.37	20240327	0.67	N	008470	500	42 억		60312	N	N	0	N	00	N
119	20240509	110216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	0	3	0.00	13549415	3145	103.28	4295	4330	4295	5590	3010	4300	4308.24	0.72	0	-17	4360	4330	4315	4285	4270	4322	4277	42	1290	500	3090	5	1	8404800	361	25.00	0.46	12	0.04	172.00	9366.00	5420	20230822	-20.66	4160	20240327	3.37	4970	-13.48	20240103	4160	3.37	20240327	5420	-20.66	20230822	4160	3.37	20240327	0.67	N	008470	500	42 억		60312	N	N	0	N	00	N
120	20240509	100215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	25	2	0.58	8705870	2019	66.31	4295	4330	4295	5590	3010	4300	4311.97	0.72	0	-12	4360	4330	4315	4285	4270	4322	4277	42	1290	500	3090	5	1	8404800	364	25.15	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.20	4160	20240327	3.97	4970	-12.98	20240103	4160	3.97	20240327	5420	-20.20	20230822	4160	3.97	20240327	0.67	N	008470	500	42 억		60312	N	N	0	N	00	N
121	20240509	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	0	3	0.00	373685	87	2.86	4295	4300	4295	5590	3010	4300	4295.23	0.72	0	-12	4360	4330	4315	4285	4270	4322	4277	42	1290	500	3090	5	1	8404800	361	25.00	0.46	12	0.00	172.00	9366.00	5420	20230822	-20.66	4160	20240327	3.37	4970	-13.48	20240103	4160	3.37	20240327	5420	-20.66	20230822	4160	3.37	20240327	0.67	N	008470	500	42 억		60312	N	N	0	N	00	N
122	20240508	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-45	5	-1.04	13160020	3045	64.21	4345	4345	4300	5640	3045	4345	4321.85	0.72	0	-11	4361	4352	4336	4327	4311	4357	4332	42	1295	500	3120	5	1	8404800	361	25.00	0.46	12	0.04	172.00	9366.00	5420	20230822	-20.66	4160	20240327	3.37	4970	-13.48	20240103	4160	3.37	20240327	5420	-20.66	20230822	4160	3.37	20240327	0.67	N	008470	500	42 억		60323	N	N	0	N	00	N
123	20240508	150217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-10	5	-0.23	10893920	2518	53.10	4345	4345	4300	5640	3045	4345	4326.42	0.72	0	-8	4361	4352	4336	4327	4311	4357	4332	42	1295	500	3120	5	1	8404800	364	25.20	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.02	4160	20240327	4.21	4970	-12.78	20240103	4160	4.21	20240327	5420	-20.02	20230822	4160	4.21	20240327	0.67	N	008470	500	42 억		60323	N	N	0	N	00	N
124	20240508	140214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-10	5	-0.23	10846235	2507	52.87	4345	4345	4300	5640	3045	4345	4326.38	0.72	0	-8	4361	4352	4336	4327	4311	4357	4332	42	1295	500	3120	5	1	8404800	364	25.20	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.02	4160	20240327	4.21	4970	-12.78	20240103	4160	4.21	20240327	5420	-20.02	20230822	4160	4.21	20240327	0.67	N	008470	500	42 억		60323	N	N	0	N	00	N
125	20240508	130213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-5	5	-0.12	7697420	1775	37.43	4345	4345	4300	5640	3045	4345	4336.57	0.72	0	-8	4361	4352	4336	4327	4311	4357	4332	42	1295	500	3120	5	1	8404800	365	25.23	0.46	12	0.02	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.67	N	008470	500	42 억		60323	N	N	0	N	00	N
126	20240508	120214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-5	5	-0.12	5847355	1347	28.41	4345	4345	4335	5640	3045	4345	4341.02	0.72	0	-8	4361	4352	4336	4327	4311	4357	4332	42	1295	500	3120	5	1	8404800	365	25.23	0.46	12	0.02	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.67	N	008470	500	42 억		60323	N	N	0	N	00	N
127	20240508	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-5	5	-0.12	5491725	1265	26.68	4345	4345	4340	5640	3045	4345	4341.28	0.72	0	-8	4361	4352	4336	4327	4311	4357	4332	42	1295	500	3120	5	1	8404800	365	25.23	0.46	12	0.02	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.67	N	008470	500	42 억		60323	N	N	0	N	00	N
128	20240508	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	0	3	0.00	3503895	807	17.02	4345	4345	4340	5640	3045	4345	4341.88	0.72	0	0	4361	4352	4336	4327	4311	4357	4332	42	1295	500	3120	5	1	8404800	365	25.26	0.46	12	0.01	172.00	9366.00	5420	20230822	-19.83	4160	20240327	4.45	4970	-12.58	20240103	4160	4.45	20240327	5420	-19.83	20230822	4160	4.45	20240327	0.67	N	008470	500	42 억		60323	N	N	0	N	00	N
129	20240508	090214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	0	3	0.00	0	0	0.00	0	0	0	5640	3045	4345	0.00	0.72	0	0	4361	4352	4336	4327	4311	4357	4332	42	1295	500	3120	5	1	8404800	365	25.26	0.46	12	0.00	172.00	9366.00	5420	20230822	-19.83	4160	20240327	4.45	4970	-12.58	20240103	4160	4.45	20240327	5420	-19.83	20230822	4160	4.45	20240327	0.67	N	008470	500	42 억		60323	N	N	0	N	00	N
130	20240503	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-10	5	-0.23	14800085	3420	21.80	4330	4360	4310	5640	3045	4345	4327.30	0.71	0	513	4468	4406	4323	4261	4178	4437	4292	42	1295	500	3120	5	1	8404800	364	25.20	0.46	12	0.04	172.00	9366.00	5420	20230822	-20.02	4160	20240327	4.21	4970	-12.78	20240103	4160	4.21	20240327	5420	-20.02	20230822	4160	4.21	20240327	0.67	N	008470	500	42 억		59780	N	N	0	N	00	N
131	20240503	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-10	5	-0.23	12481775	2885	18.39	4330	4360	4310	5640	3045	4345	4326.17	0.71	0	650	4468	4406	4323	4261	4178	4437	4292	42	1295	500	3120	5	1	8404800	364	25.20	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.02	4160	20240327	4.21	4970	-12.78	20240103	4160	4.21	20240327	5420	-20.02	20230822	4160	4.21	20240327	0.67	N	008470	500	42 억		59780	N	N	0	N	00	N
132	20240503	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-5	5	-0.12	12160985	2811	17.91	4330	4360	4310	5640	3045	4345	4325.94	0.71	0	650	4468	4406	4323	4261	4178	4437	4292	42	1295	500	3120	5	1	8404800	365	25.23	0.46	12	0.03	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.67	N	008470	500	42 억		59780	N	N	0	N	00	N
133	20240503	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-10	5	-0.23	10261735	2372	15.12	4330	4360	4310	5640	3045	4345	4325.86	0.71	0	681	4468	4406	4323	4261	4178	4437	4292	42	1295	500	3120	5	1	8404800	364	25.20	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.02	4160	20240327	4.21	4970	-12.78	20240103	4160	4.21	20240327	5420	-20.02	20230822	4160	4.21	20240327	0.67	N	008470	500	42 억		59780	N	N	0	N	00	N
134	20240503	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-10	5	-0.23	9156310	2117	13.49	4330	4360	4310	5640	3045	4345	4324.74	0.71	0	681	4468	4406	4323	4261	4178	4437	4292	42	1295	500	3120	5	1	8404800	364	25.20	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.02	4160	20240327	4.21	4970	-12.78	20240103	4160	4.21	20240327	5420	-20.02	20230822	4160	4.21	20240327	0.67	N	008470	500	42 억		59780	N	N	0	N	00	N
135	20240503	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-10	5	-0.23	8770435	2028	12.92	4330	4360	4310	5640	3045	4345	4324.25	0.71	0	683	4468	4406	4323	4261	4178	4437	4292	42	1295	500	3120	5	1	8404800	364	25.20	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.02	4160	20240327	4.21	4970	-12.78	20240103	4160	4.21	20240327	5420	-20.02	20230822	4160	4.21	20240327	0.67	N	008470	500	42 억		59780	N	N	0	N	00	N
136	20240503	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-5	5	-0.12	8333100	1927	12.28	4330	4360	4310	5640	3045	4345	4323.94	0.71	0	684	4468	4406	4323	4261	4178	4437	4292	42	1295	500	3120	5	1	8404800	365	25.23	0.46	12	0.02	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.67	N	008470	500	42 억		59780	N	N	0	N	00	N
137	20240503	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-15	5	-0.35	286395	66	0.42	4330	4330	4330	5640	3045	4345	4330.00	0.71	0	-3	4468	4406	4323	4261	4178	4437	4292	42	1295	500	3120	5	1	8404800	364	25.17	0.46	12	0.00	172.00	9366.00	5420	20230822	-20.11	4160	20240327	4.09	4970	-12.88	20240103	4160	4.09	20240327	5420	-20.11	20230822	4160	4.09	20240327	0.67	N	008470	500	42 억		59780	N	N	0	N	00	N
138	20240502	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	105	2	2.48	67344500	15691	320.03	4240	4385	4240	5510	2970	4240	4292.13	0.71	0	-263	4270	4255	4240	4225	4210	4247	4217	42	1270	500	3050	5	1	8404800	365	25.26	0.46	12	0.19	172.00	9366.00	5420	20230822	-19.83	4160	20240327	4.45	4970	-12.58	20240103	4160	4.45	20240327	5420	-19.83	20230822	4160	4.45	20240327	0.67	N	008470	500	42 억		59951	N	N	0	N	00	N
139	20240502	150218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	100	2	2.36	66065040	15396	314.01	4240	4385	4240	5510	2970	4240	4291.27	0.71	0	-246	4270	4255	4240	4225	4210	4247	4217	42	1270	500	3050	5	1	8404800	365	25.23	0.46	12	0.18	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.67	N	008470	500	42 억		59951	N	N	0	N	00	N
140	20240502	140217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	125	2	2.95	64105305	14945	304.81	4240	4385	4240	5510	2970	4240	4289.63	0.71	0	-244	4270	4255	4240	4225	4210	4247	4217	42	1270	500	3050	5	1	8404800	367	25.38	0.47	12	0.18	172.00	9366.00	5420	20230822	-19.46	4160	20240327	4.93	4970	-12.17	20240103	4160	4.93	20240327	5420	-19.46	20230822	4160	4.93	20240327	0.67	N	008470	500	42 억		59951	N	N	0	N	00	N
141	20240502	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	110	2	2.59	58835950	13734	280.11	4240	4385	4240	5510	2970	4240	4284.17	0.71	0	-249	4270	4255	4240	4225	4210	4247	4217	42	1270	500	3050	5	1	8404800	366	25.29	0.46	12	0.16	172.00	9366.00	5420	20230822	-19.74	4160	20240327	4.57	4970	-12.47	20240103	4160	4.57	20240327	5420	-19.74	20230822	4160	4.57	20240327	0.67	N	008470	500	42 억		59951	N	N	0	N	00	N
142	20240502	120216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	140	2	3.30	51291330	12003	244.81	4240	4385	4240	5510	2970	4240	4273.39	0.71	0	-218	4270	4255	4240	4225	4210	4247	4217	42	1270	500	3050	5	1	8404800	368	25.47	0.47	12	0.14	172.00	9366.00	5420	20230822	-19.19	4160	20240327	5.29	4970	-11.87	20240103	4160	5.29	20240327	5420	-19.19	20230822	4160	5.29	20240327	0.67	N	008470	500	42 억		59951	N	N	0	N	00	N
143	20240502	110216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	30	2	0.71	32601565	7662	156.27	4240	4270	4240	5510	2970	4240	4255.10	0.71	0	-159	4270	4255	4240	4225	4210	4247	4217	42	1270	500	3050	5	1	8404800	359	24.83	0.46	12	0.09	172.00	9366.00	5420	20230822	-21.22	4160	20240327	2.64	4970	-14.08	20240103	4160	2.64	20240327	5420	-21.22	20230822	4160	2.64	20240327	0.67	N	008470	500	42 억		59951	N	N	0	N	00	N
144	20240502	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	30	2	0.71	22339660	5256	107.20	4240	4270	4240	5510	2970	4240	4250.45	0.71	0	-168	4270	4255	4240	4225	4210	4247	4217	42	1270	500	3050	5	1	8404800	359	24.83	0.46	12	0.06	172.00	9366.00	5420	20230822	-21.22	4160	20240327	2.64	4970	-14.08	20240103	4160	2.64	20240327	5420	-21.22	20230822	4160	2.64	20240327	0.67	N	008470	500	42 억		59951	N	N	0	N	00	N
145	20240502	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	0	3	0.00	3722720	878	17.91	4240	4240	4240	5510	2970	4240	4240.00	0.71	0	-119	4270	4255	4240	4225	4210	4247	4217	42	1270	500	3050	5	1	8404800	356	24.65	0.45	12	0.01	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.67	N	008470	500	42 억		59951	N	N	0	N	00	N