KissMeData/017510/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	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-40	5	-0.85	2801996995	600287	93.04	4680	4750	4595	6080	3280	4680	4668.02	2.93	0	10961	4913	4796	4708	4591	4503	4752	4547	76	1400	500	3360	5	1	15246000	707	53.95	0.94	12	3.94	86.00	4917.00	7700	20240513	-39.74	2575	20231031	80.19	7700	-39.74	20240513	2685	72.81	20240124	7700	-39.74	20240513	2575	80.19	20231031	3.18	N	017510	500	76 억		446835	N	N	0	N	00	N
3	20240531	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-75	5	-1.60	2567780110	549607	85.19	4680	4750	4600	6080	3280	4680	4672.02	2.93	0	12143	4913	4796	4708	4591	4503	4752	4547	76	1400	500	3360	5	1	15246000	702	53.55	0.94	12	3.60	86.00	4917.00	7700	20240513	-40.19	2575	20231031	78.83	7700	-40.19	20240513	2685	71.51	20240124	7700	-40.19	20240513	2575	78.83	20231031	3.18	N	017510	500	76 억		446835	N	N	0	N	00	N
4	20240531	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	15	2	0.32	2149460085	459308	71.19	4680	4750	4600	6080	3280	4680	4679.78	2.93	0	22635	4913	4796	4708	4591	4503	4752	4547	76	1400	500	3360	5	1	15246000	716	54.59	0.95	12	3.01	86.00	4917.00	7700	20240513	-39.03	2575	20231031	82.33	7700	-39.03	20240513	2685	74.86	20240124	7700	-39.03	20240513	2575	82.33	20231031	3.18	N	017510	500	76 억		446835	N	N	0	N	00	N
5	20240531	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	5	2	0.11	1362628715	292211	45.29	4680	4730	4600	6080	3280	4680	4663.13	2.93	0	2932	4913	4796	4708	4591	4503	4752	4547	76	1400	500	3360	5	1	15246000	714	54.48	0.95	12	1.92	86.00	4917.00	7700	20240513	-39.16	2575	20231031	81.94	7700	-39.16	20240513	2685	74.49	20240124	7700	-39.16	20240513	2575	81.94	20231031	3.18	N	017510	500	76 억		446835	N	N	0	N	00	N
6	20240531	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	5	2	0.11	1049996330	225438	34.94	4680	4730	4600	6080	3280	4680	4657.52	2.93	0	6357	4913	4796	4708	4591	4503	4752	4547	76	1400	500	3360	5	1	15246000	714	54.48	0.95	12	1.48	86.00	4917.00	7700	20240513	-39.16	2575	20231031	81.94	7700	-39.16	20240513	2685	74.49	20240124	7700	-39.16	20240513	2575	81.94	20231031	3.18	N	017510	500	76 억		446835	N	N	0	N	00	N
7	20240531	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-50	5	-1.07	850517295	182713	28.32	4680	4730	4600	6080	3280	4680	4654.85	2.93	0	3175	4913	4796	4708	4591	4503	4752	4547	76	1400	500	3360	5	1	15246000	706	53.84	0.94	12	1.20	86.00	4917.00	7700	20240513	-39.87	2575	20231031	79.81	7700	-39.87	20240513	2685	72.44	20240124	7700	-39.87	20240513	2575	79.81	20231031	3.18	N	017510	500	76 억		446835	N	N	0	N	00	N
8	20240531	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-35	5	-0.75	580675985	124473	19.29	4680	4730	4605	6080	3280	4680	4665.00	2.93	0	-1469	4913	4796	4708	4591	4503	4752	4547	76	1400	500	3360	5	1	15246000	708	54.01	0.94	12	0.82	86.00	4917.00	7700	20240513	-39.68	2575	20231031	80.39	7700	-39.68	20240513	2685	73.00	20240124	7700	-39.68	20240513	2575	80.39	20231031	3.18	N	017510	500	76 억		446835	N	N	0	N	00	N
9	20240531	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	25	2	0.53	97145840	20774	3.22	4680	4710	4640	6080	3280	4680	4676.21	2.93	0	-2061	4913	4796	4708	4591	4503	4752	4547	76	1400	500	3360	5	1	15246000	717	54.71	0.96	12	0.14	86.00	4917.00	7700	20240513	-38.90	2575	20231031	82.72	7700	-38.90	20240513	2685	75.23	20240124	7700	-38.90	20240513	2575	82.72	20231031	3.18	N	017510	500	76 억		446835	N	N	0	N	00	N
10	20240530	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-160	5	-3.31	2993819440	638176	57.87	4775	4825	4620	6290	3390	4840	4691.22	2.73	0	21317	5416	5127	4941	4652	4466	5035	4560	76	1450	500	3480	5	1	15246000	714	54.42	0.95	12	4.19	86.00	4917.00	7700	20240513	-39.22	2575	20231031	81.75	7700	-39.22	20240513	2685	74.30	20240124	7700	-39.22	20240513	2575	81.75	20231031	3.33	N	017510	500	76 억		416898	N	N	0	N	00	N
11	20240530	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-155	5	-3.20	2731876315	582129	52.78	4775	4825	4620	6290	3390	4840	4692.90	2.73	0	23143	5416	5127	4941	4652	4466	5035	4560	76	1450	500	3480	5	1	15246000	714	54.48	0.95	12	3.82	86.00	4917.00	7700	20240513	-39.16	2575	20231031	81.94	7700	-39.16	20240513	2685	74.49	20240124	7700	-39.16	20240513	2575	81.94	20231031	3.33	N	017510	500	76 억		416898	N	N	0	N	00	N
12	20240530	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-170	5	-3.51	2535344400	540110	48.97	4775	4825	4620	6290	3390	4840	4694.12	2.73	0	16870	5416	5127	4941	4652	4466	5035	4560	76	1450	500	3480	5	1	15246000	712	54.30	0.95	12	3.54	86.00	4917.00	7700	20240513	-39.35	2575	20231031	81.36	7700	-39.35	20240513	2685	73.93	20240124	7700	-39.35	20240513	2575	81.36	20231031	3.33	N	017510	500	76 억		416898	N	N	0	N	00	N
13	20240530	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-140	5	-2.89	2163068170	460026	41.71	4775	4825	4640	6290	3390	4840	4702.05	2.73	0	15814	5416	5127	4941	4652	4466	5035	4560	76	1450	500	3480	5	1	15246000	717	54.65	0.96	12	3.02	86.00	4917.00	7700	20240513	-38.96	2575	20231031	82.52	7700	-38.96	20240513	2685	75.05	20240124	7700	-38.96	20240513	2575	82.52	20231031	3.33	N	017510	500	76 억		416898	N	N	0	N	00	N
14	20240530	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-125	5	-2.58	1898275225	403677	36.60	4775	4825	4640	6290	3390	4840	4702.46	2.73	0	11122	5416	5127	4941	4652	4466	5035	4560	76	1450	500	3480	5	1	15246000	719	54.83	0.96	12	2.65	86.00	4917.00	7700	20240513	-38.77	2575	20231031	83.11	7700	-38.77	20240513	2685	75.61	20240124	7700	-38.77	20240513	2575	83.11	20231031	3.33	N	017510	500	76 억		416898	N	N	0	N	00	N
15	20240530	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-140	5	-2.89	1708435325	363275	32.94	4775	4825	4640	6290	3390	4840	4702.86	2.73	0	8315	5416	5127	4941	4652	4466	5035	4560	76	1450	500	3480	5	1	15246000	717	54.65	0.96	12	2.38	86.00	4917.00	7700	20240513	-38.96	2575	20231031	82.52	7700	-38.96	20240513	2685	75.05	20240124	7700	-38.96	20240513	2575	82.52	20231031	3.33	N	017510	500	76 억		416898	N	N	0	N	00	N
16	20240530	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-145	5	-3.00	1242484095	263711	23.91	4775	4825	4640	6290	3390	4840	4711.53	2.73	0	344	5416	5127	4941	4652	4466	5035	4560	76	1450	500	3480	5	1	15246000	716	54.59	0.95	12	1.73	86.00	4917.00	7700	20240513	-39.03	2575	20231031	82.33	7700	-39.03	20240513	2685	74.86	20240124	7700	-39.03	20240513	2575	82.33	20231031	3.33	N	017510	500	76 억		416898	N	N	0	N	00	N
17	20240530	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-50	5	-1.03	81698080	17040	1.55	4775	4825	4775	6290	3390	4840	4794.45	2.73	0	3287	5416	5127	4941	4652	4466	5035	4560	76	1450	500	3480	5	1	15246000	730	55.70	0.97	12	0.11	86.00	4917.00	7700	20240513	-37.79	2575	20231031	86.02	7700	-37.79	20240513	2685	78.40	20240124	7700	-37.79	20240513	2575	86.02	20231031	3.33	N	017510	500	76 억		416898	N	N	0	N	00	N
18	20240529	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-210	5	-4.16	5398751540	1094169	105.77	5160	5230	4755	6560	3540	5050	4934.35	2.60	0	21810	5403	5226	5093	4916	4783	5160	4850	76	1510	500	3630	5	1	15246000	738	56.28	0.98	12	7.18	86.00	4917.00	7700	20240513	-37.14	2575	20231031	87.96	7700	-37.14	20240513	2685	80.26	20240124	7700	-37.14	20240513	2575	87.96	20231031	3.39	N	017510	500	76 억		395704	N	N	0	N	00	N
19	20240529	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-280	5	-5.54	5085332755	1028967	99.47	5160	5230	4755	6560	3540	5050	4942.17	2.60	0	1081	5403	5226	5093	4916	4783	5160	4850	76	1510	500	3630	5	1	15246000	727	55.47	0.97	12	6.75	86.00	4917.00	7700	20240513	-38.05	2575	20231031	85.24	7700	-38.05	20240513	2685	77.65	20240124	7700	-38.05	20240513	2575	85.24	20231031	3.39	N	017510	500	76 억		395704	N	N	0	N	00	N
20	20240529	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-220	5	-4.36	4674484130	943326	91.19	5160	5230	4775	6560	3540	5050	4955.32	2.60	0	-14261	5403	5226	5093	4916	4783	5160	4850	76	1510	500	3630	5	1	15246000	736	56.16	0.98	12	6.19	86.00	4917.00	7700	20240513	-37.27	2575	20231031	87.57	7700	-37.27	20240513	2685	79.89	20240124	7700	-37.27	20240513	2575	87.57	20231031	3.39	N	017510	500	76 억		395704	N	N	0	N	00	N
21	20240529	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	-205	5	-4.06	4465585155	900080	87.01	5160	5230	4775	6560	3540	5050	4961.32	2.60	0	-18903	5403	5226	5093	4916	4783	5160	4850	76	1510	500	3630	5	1	15246000	739	56.34	0.99	12	5.90	86.00	4917.00	7700	20240513	-37.08	2575	20231031	88.16	7700	-37.08	20240513	2685	80.45	20240124	7700	-37.08	20240513	2575	88.16	20231031	3.39	N	017510	500	76 억		395704	N	N	0	N	00	N
22	20240529	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-185	5	-3.66	4284728800	862841	83.41	5160	5230	4775	6560	3540	5050	4965.84	2.60	0	-28470	5403	5226	5093	4916	4783	5160	4850	76	1510	500	3630	5	1	15246000	742	56.57	0.99	12	5.66	86.00	4917.00	7700	20240513	-36.82	2575	20231031	88.93	7700	-36.82	20240513	2685	81.19	20240124	7700	-36.82	20240513	2575	88.93	20231031	3.39	N	017510	500	76 억		395704	N	N	0	N	00	N
23	20240529	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-210	5	-4.16	3962308095	796649	77.01	5160	5230	4775	6560	3540	5050	4973.72	2.60	0	-41664	5403	5226	5093	4916	4783	5160	4850	76	1510	500	3630	5	1	15246000	738	56.28	0.98	12	5.23	86.00	4917.00	7700	20240513	-37.14	2575	20231031	87.96	7700	-37.14	20240513	2685	80.26	20240124	7700	-37.14	20240513	2575	87.96	20231031	3.39	N	017510	500	76 억		395704	N	N	0	N	00	N
24	20240529	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-225	5	-4.46	3242048370	647397	62.58	5160	5230	4805	6560	3540	5050	5007.82	2.60	0	-75302	5403	5226	5093	4916	4783	5160	4850	76	1510	500	3630	5	1	15246000	736	56.10	0.98	12	4.25	86.00	4917.00	7700	20240513	-37.34	2575	20231031	87.38	7700	-37.34	20240513	2685	79.70	20240124	7700	-37.34	20240513	2575	87.38	20231031	3.39	N	017510	500	76 억		395704	N	N	0	N	00	N
25	20240529	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	120	2	2.38	384492770	74603	7.21	5160	5190	5110	6560	3540	5050	5153.85	2.60	0	3393	5403	5226	5093	4916	4783	5160	4850	76	1510	500	3630	10	1	15246000	788	60.12	1.05	12	0.49	86.00	4917.00	7700	20240513	-32.86	2575	20231031	100.78	7700	-32.86	20240513	2685	92.55	20240124	7700	-32.86	20240513	2575	100.78	20231031	3.39	N	017510	500	76 억		395704	N	N	0	N	00	N
26	20240528	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-110	5	-2.13	4945332755	970189	71.05	5190	5270	4960	6700	3620	5160	5097.32	2.00	0	87473	5566	5362	5186	4982	4806	5275	4895	76	1540	500	3710	10	1	15246000	770	58.72	1.03	12	6.36	86.00	4917.00	7700	20240513	-34.42	2575	20231031	96.12	7700	-34.42	20240513	2685	88.08	20240124	7700	-34.42	20240513	2575	96.12	20231031	3.21	N	017510	500	76 억		304872	N	N	0	N	00	N
27	20240528	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-120	5	-2.33	4512858465	884148	64.75	5190	5270	4960	6700	3620	5160	5104.09	2.00	0	59432	5566	5362	5186	4982	4806	5275	4895	76	1540	500	3710	10	1	15246000	768	58.60	1.03	12	5.80	86.00	4917.00	7700	20240513	-34.55	2575	20231031	95.73	7700	-34.55	20240513	2685	87.71	20240124	7700	-34.55	20240513	2575	95.73	20231031	3.21	N	017510	500	76 억		304872	N	N	0	N	00	N
28	20240528	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-130	5	-2.52	4053471575	792674	58.05	5190	5270	4960	6700	3620	5160	5113.58	2.00	0	23165	5566	5362	5186	4982	4806	5275	4895	76	1540	500	3710	10	1	15246000	767	58.49	1.02	12	5.20	86.00	4917.00	7700	20240513	-34.68	2575	20231031	95.34	7700	-34.68	20240513	2685	87.34	20240124	7700	-34.68	20240513	2575	95.34	20231031	3.21	N	017510	500	76 억		304872	N	N	0	N	00	N
29	20240528	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-150	5	-2.91	3398799300	661968	48.48	5190	5270	5010	6700	3620	5160	5134.33	2.00	0	4	5566	5362	5186	4982	4806	5275	4895	76	1540	500	3710	10	1	15246000	764	58.26	1.02	12	4.34	86.00	4917.00	7700	20240513	-34.94	2575	20231031	94.56	7700	-34.94	20240513	2685	86.59	20240124	7700	-34.94	20240513	2575	94.56	20231031	3.21	N	017510	500	76 억		304872	N	N	0	N	00	N
30	20240528	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-90	5	-1.74	2683305970	520199	38.10	5190	5270	5040	6700	3620	5160	5158.22	2.00	0	-2722	5566	5362	5186	4982	4806	5275	4895	76	1540	500	3710	10	1	15246000	773	58.95	1.03	12	3.41	86.00	4917.00	7700	20240513	-34.16	2575	20231031	96.89	7700	-34.16	20240513	2685	88.83	20240124	7700	-34.16	20240513	2575	96.89	20231031	3.21	N	017510	500	76 억		304872	N	N	0	N	00	N
31	20240528	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-50	5	-0.97	2100970060	406619	29.78	5190	5270	5040	6700	3620	5160	5166.95	2.00	0	-5156	5566	5362	5186	4982	4806	5275	4895	76	1540	500	3710	10	1	15246000	779	59.42	1.04	12	2.67	86.00	4917.00	7700	20240513	-33.64	2575	20231031	98.45	7700	-33.64	20240513	2685	90.32	20240124	7700	-33.64	20240513	2575	98.45	20231031	3.21	N	017510	500	76 억		304872	N	N	0	N	00	N
32	20240528	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	0	3	0.00	1742404960	336800	24.67	5190	5270	5040	6700	3620	5160	5173.47	2.00	0	8416	5566	5362	5186	4982	4806	5275	4895	76	1540	500	3710	10	1	15246000	787	60.00	1.05	12	2.21	86.00	4917.00	7700	20240513	-32.99	2575	20231031	100.39	7700	-32.99	20240513	2685	92.18	20240124	7700	-32.99	20240513	2575	100.39	20231031	3.21	N	017510	500	76 억		304872	N	N	0	N	00	N
33	20240528	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	40	2	0.78	118141450	22881	1.68	5190	5200	5130	6700	3620	5160	5163.53	2.00	0	-3687	5566	5362	5186	4982	4806	5275	4895	76	1540	500	3710	10	1	15246000	793	60.47	1.06	12	0.15	86.00	4917.00	7700	20240513	-32.47	2575	20231031	101.94	7700	-32.47	20240513	2685	93.67	20240124	7700	-32.47	20240513	2575	101.94	20231031	3.21	N	017510	500	76 억		304872	N	N	0	N	00	N
34	20240527	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-60	5	-1.15	7018355450	1348418	40.03	5270	5390	5010	6780	3660	5220	5204.79	1.95	0	7148	5783	5501	5238	4956	4693	5642	5097	76	1560	500	3750	10	1	15246000	787	60.00	1.05	12	8.84	86.00	4917.00	7700	20240513	-32.99	2575	20231031	100.39	7700	-32.99	20240513	2685	92.18	20240124	7700	-32.99	20240513	2575	100.39	20231031	3.06	N	017510	500	76 억		297314	N	N	0	N	00	N
35	20240527	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-40	5	-0.77	6820476370	1310137	38.90	5270	5390	5010	6780	3660	5220	5205.82	1.95	0	6268	5783	5501	5238	4956	4693	5642	5097	76	1560	500	3750	10	1	15246000	790	60.23	1.05	12	8.59	86.00	4917.00	7700	20240513	-32.73	2575	20231031	101.17	7700	-32.73	20240513	2685	92.92	20240124	7700	-32.73	20240513	2575	101.17	20231031	3.06	N	017510	500	76 억		297314	N	N	0	N	00	N
36	20240527	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-10	5	-0.19	6422907550	1233084	36.61	5270	5390	5010	6780	3660	5220	5208.72	1.95	0	-7788	5783	5501	5238	4956	4693	5642	5097	76	1560	500	3750	10	1	15246000	794	60.58	1.06	12	8.09	86.00	4917.00	7700	20240513	-32.34	2575	20231031	102.33	7700	-32.34	20240513	2685	94.04	20240124	7700	-32.34	20240513	2575	102.33	20231031	3.06	N	017510	500	76 억		297314	N	N	0	N	00	N
37	20240527	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-80	5	-1.53	5792355820	1111277	32.99	5270	5390	5010	6780	3660	5220	5212.27	1.95	0	-7858	5783	5501	5238	4956	4693	5642	5097	76	1560	500	3750	10	1	15246000	784	59.77	1.05	12	7.29	86.00	4917.00	7700	20240513	-33.25	2575	20231031	99.61	7700	-33.25	20240513	2685	91.43	20240124	7700	-33.25	20240513	2575	99.61	20231031	3.06	N	017510	500	76 억		297314	N	N	0	N	00	N
38	20240527	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-200	5	-3.83	5260613820	1006451	29.88	5270	5390	5010	6780	3660	5220	5226.97	1.95	0	-26056	5783	5501	5238	4956	4693	5642	5097	76	1560	500	3750	10	1	15246000	765	58.37	1.02	12	6.60	86.00	4917.00	7700	20240513	-34.81	2575	20231031	94.95	7700	-34.81	20240513	2685	86.96	20240124	7700	-34.81	20240513	2575	94.95	20231031	3.06	N	017510	500	76 억		297314	N	N	0	N	00	N
39	20240527	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-20	5	-0.38	4229116830	803723	23.86	5270	5390	5100	6780	3660	5220	5262.45	1.95	0	-38304	5783	5501	5238	4956	4693	5642	5097	76	1560	500	3750	10	1	15246000	793	60.47	1.06	12	5.27	86.00	4917.00	7700	20240513	-32.47	2575	20231031	101.94	7700	-32.47	20240513	2685	93.67	20240124	7700	-32.47	20240513	2575	101.94	20231031	3.06	N	017510	500	76 억		297314	N	N	0	N	00	N
40	20240527	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	90	2	1.72	3307310460	627718	18.64	5270	5390	5100	6780	3660	5220	5269.59	1.95	0	566	5783	5501	5238	4956	4693	5642	5097	76	1560	500	3750	10	1	15246000	810	61.74	1.08	12	4.12	86.00	4917.00	7700	20240513	-31.04	2575	20231031	106.21	7700	-31.04	20240513	2685	97.77	20240124	7700	-31.04	20240513	2575	106.21	20231031	3.06	N	017510	500	76 억		297314	N	N	0	N	00	N
41	20240527	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	0	3	0.00	596532000	113422	3.37	5270	5320	5210	6780	3660	5220	5263.31	1.95	0	-14976	5783	5501	5238	4956	4693	5642	5097	76	1560	500	3750	10	1	15246000	796	60.70	1.06	12	0.74	86.00	4917.00	7700	20240513	-32.21	2575	20231031	102.72	7700	-32.21	20240513	2685	94.41	20240124	7700	-32.21	20240513	2575	102.72	20231031	3.06	N	017510	500	76 억		297314	N	N	0	N	00	N
42	20240524	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	20	2	0.38	17390127705	3285402	302.53	5150	5520	4975	6760	3640	5200	5293.20	3.99	0	-311083	5493	5346	5183	5036	4873	5265	4955	76	1560	500	3740	10	1	15246000	796	60.70	1.06	12	21.55	86.00	4917.00	7700	20240513	-32.21	2575	20231031	102.72	7700	-32.21	20240513	2685	94.41	20240124	7700	-32.21	20240513	2575	102.72	20231031	3.36	N	017510	500	76 억		608812	N	N	0	N	00	N
43	20240524	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	60	2	1.15	16910136755	3193426	294.06	5150	5520	4975	6760	3640	5200	5295.30	3.99	0	-305422	5493	5346	5183	5036	4873	5265	4955	76	1560	500	3740	10	1	15246000	802	61.16	1.07	12	20.95	86.00	4917.00	7700	20240513	-31.69	2575	20231031	104.27	7700	-31.69	20240513	2685	95.90	20240124	7700	-31.69	20240513	2575	104.27	20231031	3.36	N	017510	500	76 억		608812	N	N	0	N	00	N
44	20240524	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	120	2	2.31	15676378265	2959439	272.51	5150	5520	4975	6760	3640	5200	5297.08	3.99	0	-276590	5493	5346	5183	5036	4873	5265	4955	76	1560	500	3740	10	1	15246000	811	61.86	1.08	12	19.41	86.00	4917.00	7700	20240513	-30.91	2575	20231031	106.60	7700	-30.91	20240513	2685	98.14	20240124	7700	-30.91	20240513	2575	106.60	20231031	3.36	N	017510	500	76 억		608812	N	N	0	N	00	N
45	20240524	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	170	2	3.27	11407640115	2160448	198.94	5150	5520	4975	6760	3640	5200	5280.22	3.99	0	-282959	5493	5346	5183	5036	4873	5265	4955	76	1560	500	3740	10	1	15246000	819	62.44	1.09	12	14.17	86.00	4917.00	7700	20240513	-30.26	2575	20231031	108.54	7700	-30.26	20240513	2685	100.00	20240124	7700	-30.26	20240513	2575	108.54	20231031	3.36	N	017510	500	76 억		608812	N	N	0	N	00	N
46	20240524	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	0	3	0.00	3722727515	727883	67.03	5150	5240	4975	6760	3640	5200	5114.46	3.99	0	-111278	5493	5346	5183	5036	4873	5265	4955	76	1560	500	3740	10	1	15246000	793	60.47	1.06	12	4.77	86.00	4917.00	7700	20240513	-32.47	2575	20231031	101.94	7700	-32.47	20240513	2685	93.67	20240124	7700	-32.47	20240513	2575	101.94	20231031	3.36	N	017510	500	76 억		608812	N	N	0	N	00	N
47	20240524	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	0	3	0.00	3000861975	588114	54.15	5150	5240	4975	6760	3640	5200	5102.52	3.99	0	-100066	5493	5346	5183	5036	4873	5265	4955	76	1560	500	3740	10	1	15246000	793	60.47	1.06	12	3.86	86.00	4917.00	7700	20240513	-32.47	2575	20231031	101.94	7700	-32.47	20240513	2685	93.67	20240124	7700	-32.47	20240513	2575	101.94	20231031	3.36	N	017510	500	76 억		608812	N	N	0	N	00	N
48	20240524	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-20	5	-0.38	1787615645	353822	32.58	5150	5180	4975	6760	3640	5200	5052.30	3.99	0	-28340	5493	5346	5183	5036	4873	5265	4955	76	1560	500	3740	10	1	15246000	790	60.23	1.05	12	2.32	86.00	4917.00	7700	20240513	-32.73	2575	20231031	101.17	7700	-32.73	20240513	2685	92.92	20240124	7700	-32.73	20240513	2575	101.17	20231031	3.36	N	017510	500	76 억		608812	N	N	0	N	00	N
49	20240524	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-80	5	-1.54	194199140	38015	3.50	5150	5150	5050	6760	3640	5200	5108.48	3.99	0	-5569	5493	5346	5183	5036	4873	5265	4955	76	1560	500	3740	10	1	15246000	781	59.53	1.04	12	0.25	86.00	4917.00	7700	20240513	-33.51	2575	20231031	98.83	7700	-33.51	20240513	2685	90.69	20240124	7700	-33.51	20240513	2575	98.83	20231031	3.36	N	017510	500	76 억		608812	N	N	0	N	00	N
50	20240523	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-200	5	-3.70	5420126840	1047462	90.50	5300	5330	5020	7020	3780	5400	5174.18	3.21	0	121825	5893	5646	5473	5226	5053	5560	5140	76	1620	500	3880	10	1	15246000	793	60.47	1.06	12	6.87	86.00	4917.00	7700	20240513	-32.47	2575	20231031	101.94	7700	-32.47	20240513	2685	93.67	20240124	7700	-32.47	20240513	2575	101.94	20231031	3.27	N	017510	500	76 억		489211	N	N	0	N	00	N
51	20240523	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-210	5	-3.89	5090942070	983986	85.01	5300	5330	5020	7020	3780	5400	5173.51	3.21	0	116788	5893	5646	5473	5226	5053	5560	5140	76	1620	500	3880	10	1	15246000	791	60.35	1.06	12	6.45	86.00	4917.00	7700	20240513	-32.60	2575	20231031	101.55	7700	-32.60	20240513	2685	93.30	20240124	7700	-32.60	20240513	2575	101.55	20231031	3.27	N	017510	500	76 억		489211	N	N	0	N	00	N
52	20240523	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-250	5	-4.63	4525837950	875139	75.61	5300	5330	5020	7020	3780	5400	5171.25	3.21	0	131480	5893	5646	5473	5226	5053	5560	5140	76	1620	500	3880	10	1	15246000	785	59.88	1.05	12	5.74	86.00	4917.00	7700	20240513	-33.12	2575	20231031	100.00	7700	-33.12	20240513	2685	91.81	20240124	7700	-33.12	20240513	2575	100.00	20231031	3.27	N	017510	500	76 억		489211	N	N	0	N	00	N
53	20240523	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-260	5	-4.81	4221420440	816073	70.50	5300	5330	5020	7020	3780	5400	5172.51	3.21	0	115310	5893	5646	5473	5226	5053	5560	5140	76	1620	500	3880	10	1	15246000	784	59.77	1.05	12	5.35	86.00	4917.00	7700	20240513	-33.25	2575	20231031	99.61	7700	-33.25	20240513	2685	91.43	20240124	7700	-33.25	20240513	2575	99.61	20231031	3.27	N	017510	500	76 억		489211	N	N	0	N	00	N
54	20240523	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-260	5	-4.81	3939162850	761081	65.75	5300	5330	5020	7020	3780	5400	5175.39	3.21	0	101371	5893	5646	5473	5226	5053	5560	5140	76	1620	500	3880	10	1	15246000	784	59.77	1.05	12	4.99	86.00	4917.00	7700	20240513	-33.25	2575	20231031	99.61	7700	-33.25	20240513	2685	91.43	20240124	7700	-33.25	20240513	2575	99.61	20231031	3.27	N	017510	500	76 억		489211	N	N	0	N	00	N
55	20240523	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-250	5	-4.63	3499505020	675913	58.40	5300	5330	5020	7020	3780	5400	5177.05	3.21	0	83402	5893	5646	5473	5226	5053	5560	5140	76	1620	500	3880	10	1	15246000	785	59.88	1.05	12	4.43	86.00	4917.00	7700	20240513	-33.12	2575	20231031	100.00	7700	-33.12	20240513	2685	91.81	20240124	7700	-33.12	20240513	2575	100.00	20231031	3.27	N	017510	500	76 억		489211	N	N	0	N	00	N
56	20240523	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-240	5	-4.44	3016297330	582208	50.30	5300	5330	5020	7020	3780	5400	5180.33	3.21	0	62450	5893	5646	5473	5226	5053	5560	5140	76	1620	500	3880	10	1	15246000	787	60.00	1.05	12	3.82	86.00	4917.00	7700	20240513	-32.99	2575	20231031	100.39	7700	-32.99	20240513	2685	92.18	20240124	7700	-32.99	20240513	2575	100.39	20231031	3.27	N	017510	500	76 억		489211	N	N	0	N	00	N
57	20240523	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-80	5	-1.48	639716310	120925	10.45	5300	5330	5250	7020	3780	5400	5289.07	3.21	0	23828	5893	5646	5473	5226	5053	5560	5140	76	1620	500	3880	10	1	15246000	811	61.86	1.08	12	0.79	86.00	4917.00	7700	20240513	-30.91	2575	20231031	106.60	7700	-30.91	20240513	2685	98.14	20240124	7700	-30.91	20240513	2575	106.60	20231031	3.27	N	017510	500	76 억		489211	N	N	0	N	00	N
58	20240522	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	-140	5	-2.53	6243973350	1136586	84.68	5600	5720	5300	7200	3880	5540	5493.87	3.24	0	-1146	6280	5910	5700	5330	5120	5805	5225	76	1660	500	3980	10	1	15246000	823	62.79	1.10	12	7.45	86.00	4917.00	7700	20240513	-29.87	2575	20231031	109.71	7700	-29.87	20240513	2685	101.12	20240124	7700	-29.87	20240513	2575	109.71	20231031	3.37	N	017510	500	76 억		493680	N	N	0	N	00	N
59	20240522	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	-200	5	-3.61	5830306760	1059371	78.93	5600	5720	5340	7200	3880	5540	5503.55	3.24	0	-1448	6280	5910	5700	5330	5120	5805	5225	76	1660	500	3980	10	1	15246000	814	62.09	1.09	12	6.95	86.00	4917.00	7700	20240513	-30.65	2575	20231031	107.38	7700	-30.65	20240513	2685	98.88	20240124	7700	-30.65	20240513	2575	107.38	20231031	3.37	N	017510	500	76 억		493680	N	N	0	N	00	N
60	20240522	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	-140	5	-2.53	5214738100	944674	70.38	5600	5720	5370	7200	3880	5540	5520.14	3.24	0	-16684	6280	5910	5700	5330	5120	5805	5225	76	1660	500	3980	10	1	15246000	823	62.79	1.10	12	6.20	86.00	4917.00	7700	20240513	-29.87	2575	20231031	109.71	7700	-29.87	20240513	2685	101.12	20240124	7700	-29.87	20240513	2575	109.71	20231031	3.37	N	017510	500	76 억		493680	N	N	0	N	00	N
61	20240522	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	-90	5	-1.62	4679234910	845589	63.00	5600	5720	5390	7200	3880	5540	5533.70	3.24	0	15866	6280	5910	5700	5330	5120	5805	5225	76	1660	500	3980	10	1	15246000	831	63.37	1.11	12	5.55	86.00	4917.00	7700	20240513	-29.22	2575	20231031	111.65	7700	-29.22	20240513	2685	102.98	20240124	7700	-29.22	20240513	2575	111.65	20231031	3.37	N	017510	500	76 억		493680	N	N	0	N	00	N
62	20240522	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	-100	5	-1.81	4156314780	749342	55.83	5600	5720	5400	7200	3880	5540	5546.62	3.24	0	-17831	6280	5910	5700	5330	5120	5805	5225	76	1660	500	3980	10	1	15246000	829	63.26	1.11	12	4.92	86.00	4917.00	7700	20240513	-29.35	2575	20231031	111.26	7700	-29.35	20240513	2685	102.61	20240124	7700	-29.35	20240513	2575	111.26	20231031	3.37	N	017510	500	76 억		493680	N	N	0	N	00	N
63	20240522	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	30	2	0.54	3518455740	632608	47.13	5600	5720	5430	7200	3880	5540	5561.83	3.24	0	-3329	6280	5910	5700	5330	5120	5805	5225	76	1660	500	3980	10	1	15246000	849	64.77	1.13	12	4.15	86.00	4917.00	7700	20240513	-27.66	2575	20231031	116.31	7700	-27.66	20240513	2685	107.45	20240124	7700	-27.66	20240513	2575	116.31	20231031	3.37	N	017510	500	76 억		493680	N	N	0	N	00	N
64	20240522	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-80	5	-1.44	2962410890	531794	39.62	5600	5720	5430	7200	3880	5540	5570.60	3.24	0	3709	6280	5910	5700	5330	5120	5805	5225	76	1660	500	3980	10	1	15246000	832	63.49	1.11	12	3.49	86.00	4917.00	7700	20240513	-29.09	2575	20231031	112.04	7700	-29.09	20240513	2685	103.35	20240124	7700	-29.09	20240513	2575	112.04	20231031	3.37	N	017510	500	76 억		493680	N	N	0	N	00	N
65	20240522	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	20	2	0.36	202807980	36297	2.70	5600	5630	5540	7200	3880	5540	5587.59	3.24	0	-11253	6280	5910	5700	5330	5120	5805	5225	76	1660	500	3980	10	1	15246000	848	64.65	1.13	12	0.24	86.00	4917.00	7700	20240513	-27.79	2575	20231031	115.92	7700	-27.79	20240513	2685	107.08	20240124	7700	-27.79	20240513	2575	115.92	20231031	3.37	N	017510	500	76 억		493680	N	N	0	N	00	N
66	20240521	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-360	5	-6.10	7546260440	1327129	84.94	6020	6070	5490	7670	4130	5900	5686.19	3.45	0	-31957	6200	6050	5860	5710	5520	6125	5785	76	1770	500	4240	10	1	15246000	845	64.42	1.13	12	8.70	86.00	4917.00	7700	20240513	-28.05	2575	20231031	115.15	7700	-28.05	20240513	2685	106.33	20240124	7700	-28.05	20240513	2575	115.15	20231031	3.43	N	017510	500	76 억		526547	N	N	0	N	00	N
67	20240521	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-390	5	-6.61	7062722430	1239463	79.33	6020	6070	5490	7670	4130	5900	5698.19	3.45	0	-43282	6200	6050	5860	5710	5520	6125	5785	76	1770	500	4240	10	1	15246000	840	64.07	1.12	12	8.13	86.00	4917.00	7700	20240513	-28.44	2575	20231031	113.98	7700	-28.44	20240513	2685	105.21	20240124	7700	-28.44	20240513	2575	113.98	20231031	3.43	N	017510	500	76 억		526547	N	N	0	N	00	N
68	20240521	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	-340	5	-5.76	6551366550	1146802	73.40	6020	6070	5490	7670	4130	5900	5712.70	3.45	0	-55488	6200	6050	5860	5710	5520	6125	5785	76	1770	500	4240	10	1	15246000	848	64.65	1.13	12	7.52	86.00	4917.00	7700	20240513	-27.79	2575	20231031	115.92	7700	-27.79	20240513	2685	107.08	20240124	7700	-27.79	20240513	2575	115.92	20231031	3.43	N	017510	500	76 억		526547	N	N	0	N	00	N
69	20240521	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	-350	5	-5.93	5960840510	1040180	66.58	6020	6070	5490	7670	4130	5900	5730.56	3.45	0	-69308	6200	6050	5860	5710	5520	6125	5785	76	1770	500	4240	10	1	15246000	846	64.53	1.13	12	6.82	86.00	4917.00	7700	20240513	-27.92	2575	20231031	115.53	7700	-27.92	20240513	2685	106.70	20240124	7700	-27.92	20240513	2575	115.53	20231031	3.43	N	017510	500	76 억		526547	N	N	0	N	00	N
70	20240521	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-360	5	-6.10	5447932660	947788	60.66	6020	6070	5490	7670	4130	5900	5748.03	3.45	0	-76642	6200	6050	5860	5710	5520	6125	5785	76	1770	500	4240	10	1	15246000	845	64.42	1.13	12	6.22	86.00	4917.00	7700	20240513	-28.05	2575	20231031	115.15	7700	-28.05	20240513	2685	106.33	20240124	7700	-28.05	20240513	2575	115.15	20231031	3.43	N	017510	500	76 억		526547	N	N	0	N	00	N
71	20240521	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	-300	5	-5.08	4918885760	852057	54.54	6020	6070	5500	7670	4130	5900	5772.93	3.45	0	-75460	6200	6050	5860	5710	5520	6125	5785	76	1770	500	4240	10	1	15246000	854	65.12	1.14	12	5.59	86.00	4917.00	7700	20240513	-27.27	2575	20231031	117.48	7700	-27.27	20240513	2685	108.57	20240124	7700	-27.27	20240513	2575	117.48	20231031	3.43	N	017510	500	76 억		526547	N	N	0	N	00	N
72	20240521	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	-260	5	-4.41	3354725240	570676	36.53	6020	6070	5610	7670	4130	5900	5878.51	3.45	0	-112858	6200	6050	5860	5710	5520	6125	5785	76	1770	500	4240	10	1	15246000	860	65.58	1.15	12	3.74	86.00	4917.00	7700	20240513	-26.75	2575	20231031	119.03	7700	-26.75	20240513	2685	110.06	20240124	7700	-26.75	20240513	2575	119.03	20231031	3.43	N	017510	500	76 억		526547	N	N	0	N	00	N
73	20240521	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	60	2	1.02	473153790	79121	5.06	6020	6030	5930	7670	4130	5900	5980.27	3.45	0	-29496	6200	6050	5860	5710	5520	6125	5785	76	1770	500	4240	10	1	15246000	909	69.30	1.21	12	0.52	86.00	4917.00	7700	20240513	-22.60	2575	20231031	131.46	7700	-22.60	20240513	2685	121.97	20240124	7700	-22.60	20240513	2575	131.46	20231031	3.43	N	017510	500	76 억		526547	N	N	0	N	00	N
74	20240517	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	-360	5	-5.83	8273401160	1432574	62.83	5940	5970	5620	8020	4320	6170	5775.03	2.94	0	120657	6676	6422	6216	5962	5756	6320	5860	76	1850	500	4440	10	1	15246000	886	67.56	1.18	12	9.40	86.00	4917.00	7700	20240513	-24.55	2575	20231031	125.63	7700	-24.55	20240513	2685	116.39	20240124	7700	-24.55	20240513	2575	125.63	20231031	4.00	N	017510	500	76 억		447610	N	N	0	N	00	N
75	20240517	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	-350	5	-5.67	7828323430	1355869	59.46	5940	5970	5620	8020	4320	6170	5773.57	2.94	0	122578	6676	6422	6216	5962	5756	6320	5860	76	1850	500	4440	10	1	15246000	887	67.67	1.18	12	8.89	86.00	4917.00	7700	20240513	-24.42	2575	20231031	126.02	7700	-24.42	20240513	2685	116.76	20240124	7700	-24.42	20240513	2575	126.02	20231031	4.00	N	017510	500	76 억		447610	N	N	0	N	00	N
76	20240517	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-400	5	-6.48	7143365570	1237749	54.28	5940	5970	5620	8020	4320	6170	5771.16	2.94	0	91204	6676	6422	6216	5962	5756	6320	5860	76	1850	500	4440	10	1	15246000	880	67.09	1.17	12	8.12	86.00	4917.00	7700	20240513	-25.06	2575	20231031	124.08	7700	-25.06	20240513	2685	114.90	20240124	7700	-25.06	20240513	2575	124.08	20231031	4.00	N	017510	500	76 억		447610	N	N	0	N	00	N
77	20240517	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	-360	5	-5.83	6654128790	1153261	50.58	5940	5970	5620	8020	4320	6170	5769.73	2.94	0	81489	6676	6422	6216	5962	5756	6320	5860	76	1850	500	4440	10	1	15246000	886	67.56	1.18	12	7.56	86.00	4917.00	7700	20240513	-24.55	2575	20231031	125.63	7700	-24.55	20240513	2685	116.39	20240124	7700	-24.55	20240513	2575	125.63	20231031	4.00	N	017510	500	76 억		447610	N	N	0	N	00	N
78	20240517	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-470	5	-7.62	6033122360	1045359	45.84	5940	5970	5620	8020	4320	6170	5771.22	2.94	0	66276	6676	6422	6216	5962	5756	6320	5860	76	1850	500	4440	10	1	15246000	869	66.28	1.16	12	6.86	86.00	4917.00	7700	20240513	-25.97	2575	20231031	121.36	7700	-25.97	20240513	2685	112.29	20240124	7700	-25.97	20240513	2575	121.36	20231031	4.00	N	017510	500	76 억		447610	N	N	0	N	00	N
79	20240517	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-510	5	-8.27	5218802830	901528	39.54	5940	5970	5660	8020	4320	6170	5788.71	2.94	0	15278	6676	6422	6216	5962	5756	6320	5860	76	1850	500	4440	10	1	15246000	863	65.81	1.15	12	5.91	86.00	4917.00	7700	20240513	-26.49	2575	20231031	119.81	7700	-26.49	20240513	2685	110.80	20240124	7700	-26.49	20240513	2575	119.81	20231031	4.00	N	017510	500	76 억		447610	N	N	0	N	00	N
80	20240517	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-430	5	-6.97	4203527770	723455	31.73	5940	5970	5680	8020	4320	6170	5810.20	2.94	0	-28446	6676	6422	6216	5962	5756	6320	5860	76	1850	500	4440	10	1	15246000	875	66.74	1.17	12	4.75	86.00	4917.00	7700	20240513	-25.45	2575	20231031	122.91	7700	-25.45	20240513	2685	113.78	20240124	7700	-25.45	20240513	2575	122.91	20231031	4.00	N	017510	500	76 억		447610	N	N	0	N	00	N
81	20240517	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5860	-310	5	-5.02	749594370	126924	5.57	5940	5970	5820	8020	4320	6170	5905.21	2.94	0	-16734	6676	6422	6216	5962	5756	6320	5860	76	1850	500	4440	10	1	15246000	893	68.14	1.19	12	0.83	86.00	4917.00	7700	20240513	-23.90	2575	20231031	127.57	7700	-23.90	20240513	2685	118.25	20240124	7700	-23.90	20240513	2575	127.57	20231031	4.00	N	017510	500	76 억		447610	N	N	0	N	00	N
82	20240516	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	20	2	0.33	13620722820	2201462	107.93	6220	6470	6010	7990	4310	6150	6187.17	3.07	0	-22431	6943	6546	6323	5926	5703	6435	5815	76	1840	500	4420	10	1	15246000	941	71.74	1.25	12	14.44	86.00	4917.00	7700	20240513	-19.87	2575	20231031	139.61	7700	-19.87	20240513	2685	129.80	20240124	7700	-19.87	20240513	2575	139.61	20231031	4.17	N	017510	500	76 억		468329	N	N	0	N	00	N
83	20240516	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	10	2	0.16	12554625320	2028015	99.43	6220	6470	6010	7990	4310	6150	6190.61	3.07	0	-17128	6943	6546	6323	5926	5703	6435	5815	76	1840	500	4420	10	1	15246000	939	71.63	1.25	12	13.30	86.00	4917.00	7700	20240513	-20.00	2575	20231031	139.22	7700	-20.00	20240513	2685	129.42	20240124	7700	-20.00	20240513	2575	139.22	20231031	4.17	N	017510	500	76 억		468329	N	N	0	N	00	N
84	20240516	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6190	40	2	0.65	11223443070	1811905	88.83	6220	6470	6010	7990	4310	6150	6194.29	3.07	0	9241	6943	6546	6323	5926	5703	6435	5815	76	1840	500	4420	10	1	15246000	944	71.98	1.26	12	11.88	86.00	4917.00	7700	20240513	-19.61	2575	20231031	140.39	7700	-19.61	20240513	2685	130.54	20240124	7700	-19.61	20240513	2575	140.39	20231031	4.17	N	017510	500	76 억		468329	N	N	0	N	00	N
85	20240516	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6190	40	2	0.65	10481472750	1692058	82.96	6220	6470	6010	7990	4310	6150	6194.53	3.07	0	-19119	6943	6546	6323	5926	5703	6435	5815	76	1840	500	4420	10	1	15246000	944	71.98	1.26	12	11.10	86.00	4917.00	7700	20240513	-19.61	2575	20231031	140.39	7700	-19.61	20240513	2685	130.54	20240124	7700	-19.61	20240513	2575	140.39	20231031	4.17	N	017510	500	76 억		468329	N	N	0	N	00	N
86	20240516	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	100	2	1.63	6628300230	1079920	52.95	6220	6310	6010	7990	4310	6150	6137.76	3.07	0	-17015	6943	6546	6323	5926	5703	6435	5815	76	1840	500	4420	10	1	15246000	953	72.67	1.27	12	7.08	86.00	4917.00	7700	20240513	-18.83	2575	20231031	142.72	7700	-18.83	20240513	2685	132.77	20240124	7700	-18.83	20240513	2575	142.72	20231031	4.17	N	017510	500	76 억		468329	N	N	0	N	00	N
87	20240516	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	-50	5	-0.81	5233039050	853529	41.85	6220	6310	6010	7990	4310	6150	6131.05	3.07	0	-55728	6943	6546	6323	5926	5703	6435	5815	76	1840	500	4420	10	1	15246000	930	70.93	1.24	12	5.60	86.00	4917.00	7700	20240513	-20.78	2575	20231031	136.89	7700	-20.78	20240513	2685	127.19	20240124	7700	-20.78	20240513	2575	136.89	20231031	4.17	N	017510	500	76 억		468329	N	N	0	N	00	N
88	20240516	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	-110	5	-1.79	4067208840	661334	32.42	6220	6310	6030	7990	4310	6150	6150.01	3.07	0	-69877	6943	6546	6323	5926	5703	6435	5815	76	1840	500	4420	10	1	15246000	921	70.23	1.23	12	4.34	86.00	4917.00	7700	20240513	-21.56	2575	20231031	134.56	7700	-21.56	20240513	2685	124.95	20240124	7700	-21.56	20240513	2575	134.56	20231031	4.17	N	017510	500	76 억		468329	N	N	0	N	00	N
89	20240516	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	20	2	0.33	679976690	109897	5.39	6220	6280	6120	7990	4310	6150	6187.62	3.07	0	-41613	6943	6546	6323	5926	5703	6435	5815	76	1840	500	4420	10	1	15246000	941	71.74	1.25	12	0.72	86.00	4917.00	7700	20240513	-19.87	2575	20231031	139.61	7700	-19.87	20240513	2685	129.80	20240124	7700	-19.87	20240513	2575	139.61	20231031	4.17	N	017510	500	76 억		468329	N	N	0	N	00	N
90	20240514	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	-450	5	-6.82	12622553700	2000533	20.05	6710	6720	6100	8580	4620	6600	6309.65	2.17	0	134662	8273	7436	6863	6026	5453	7150	5740	76	1980	500	4750	10	1	15246000	938	71.51	1.25	12	13.12	86.00	4917.00	7700	20240513	-20.13	2575	20231031	138.83	7700	-20.13	20240513	2685	129.05	20240124	7700	-20.13	20240513	2575	138.83	20231031	4.48	N	017510	500	76 억		330142	N	N	0	N	00	N
91	20240514	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-380	5	-5.76	12009462330	1901249	19.06	6710	6720	6100	8580	4620	6600	6316.59	2.17	0	128884	8273	7436	6863	6026	5453	7150	5740	76	1980	500	4750	10	1	15246000	948	72.33	1.26	12	12.47	86.00	4917.00	7700	20240513	-19.22	2575	20231031	141.55	7700	-19.22	20240513	2685	131.66	20240124	7700	-19.22	20240513	2575	141.55	20231031	4.48	N	017510	500	76 억		330142	N	N	0	N	00	N
92	20240514	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-440	5	-6.67	11082488540	1751436	17.56	6710	6720	6100	8580	4620	6600	6327.63	2.17	0	137514	8273	7436	6863	6026	5453	7150	5740	76	1980	500	4750	10	1	15246000	939	71.63	1.25	12	11.49	86.00	4917.00	7700	20240513	-20.00	2575	20231031	139.22	7700	-20.00	20240513	2685	129.42	20240124	7700	-20.00	20240513	2575	139.22	20231031	4.48	N	017510	500	76 억		330142	N	N	0	N	00	N
93	20240514	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-340	5	-5.15	10023181050	1579980	15.84	6710	6720	6110	8580	4620	6600	6343.83	2.17	0	138346	8273	7436	6863	6026	5453	7150	5740	76	1980	500	4750	10	1	15246000	954	72.79	1.27	12	10.36	86.00	4917.00	7700	20240513	-18.70	2575	20231031	143.11	7700	-18.70	20240513	2685	133.15	20240124	7700	-18.70	20240513	2575	143.11	20231031	4.48	N	017510	500	76 억		330142	N	N	0	N	00	N
94	20240514	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-310	5	-4.70	9237094750	1454824	14.58	6710	6720	6110	8580	4620	6600	6349.25	2.17	0	115456	8273	7436	6863	6026	5453	7150	5740	76	1980	500	4750	10	1	15246000	959	73.14	1.28	12	9.54	86.00	4917.00	7700	20240513	-18.31	2575	20231031	144.27	7700	-18.31	20240513	2685	134.26	20240124	7700	-18.31	20240513	2575	144.27	20231031	4.48	N	017510	500	76 억		330142	N	N	0	N	00	N
95	20240514	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-330	5	-5.00	7578165470	1187210	11.90	6710	6720	6140	8580	4620	6600	6383.13	2.17	0	66486	8273	7436	6863	6026	5453	7150	5740	76	1980	500	4750	10	1	15246000	956	72.91	1.28	12	7.79	86.00	4917.00	7700	20240513	-18.57	2575	20231031	143.50	7700	-18.57	20240513	2685	133.52	20240124	7700	-18.57	20240513	2575	143.50	20231031	4.48	N	017510	500	76 억		330142	N	N	0	N	00	N
96	20240514	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-390	5	-5.91	6144834070	958829	9.61	6710	6720	6140	8580	4620	6600	6408.65	2.17	0	32510	8273	7436	6863	6026	5453	7150	5740	76	1980	500	4750	10	1	15246000	947	72.21	1.26	12	6.29	86.00	4917.00	7700	20240513	-19.35	2575	20231031	141.17	7700	-19.35	20240513	2685	131.28	20240124	7700	-19.35	20240513	2575	141.17	20231031	4.48	N	017510	500	76 억		330142	N	N	0	N	00	N
97	20240514	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-50	5	-0.76	900817420	135620	1.36	6710	6720	6550	8580	4620	6600	6642.28	2.17	0	-63778	8273	7436	6863	6026	5453	7150	5740	76	1980	500	4750	10	1	15246000	999	76.16	1.33	12	0.89	86.00	4917.00	7700	20240513	-14.94	2575	20231031	154.37	7700	-14.94	20240513	2685	143.95	20240124	7700	-14.94	20240513	2575	154.37	20231031	4.48	N	017510	500	76 억		330142	N	N	0	N	00	N
98	20240513	160307	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6600	-290	5	-4.21	70664411680	9920793	143.70	6850	7700	6290	8950	4830	6890	7123.34	1.00	0	172944	7570	7230	6950	6610	6330	7400	6780	76	2060	500	4960	10	1	15246000	1006	76.74	1.34	12	65.07	86.00	4917.00	7700	20240513	-14.29	2575	20231031	156.31	7700	-14.29	20240513	2685	145.81	20240124	7700	-14.29	20240513	2575	156.31	20231031	4.13	N	017510	500	76 억		151726	N	N	0	N	00	N
99	20240513	150308	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6630	-260	5	-3.77	69451673330	9737825	141.05	6850	7700	6290	8950	4830	6890	7132.43	1.00	0	130691	7570	7230	6950	6610	6330	7400	6780	76	2060	500	4960	10	1	15246000	1011	77.09	1.35	12	63.87	86.00	4917.00	7700	20240513	-13.90	2575	20231031	157.48	7700	-13.90	20240513	2685	146.93	20240124	7700	-13.90	20240513	2575	157.48	20231031	4.13	N	017510	500	76 억		151726	N	N	0	N	00	N
100	20240513	140306	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6640	-250	5	-3.63	65927371290	9196866	133.22	6850	7700	6520	8950	4830	6890	7168.80	1.00	0	50362	7570	7230	6950	6610	6330	7400	6780	76	2060	500	4960	10	1	15246000	1012	77.21	1.35	12	60.32	86.00	4917.00	7700	20240513	-13.77	2575	20231031	157.86	7700	-13.77	20240513	2685	147.30	20240124	7700	-13.77	20240513	2575	157.86	20231031	4.13	N	017510	500	76 억		151726	N	N	0	N	00	N
101	20240513	130306	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7130	240	2	3.48	58284082870	8068560	116.87	6850	7700	6520	8950	4830	6890	7224.07	1.00	0	102362	7570	7230	6950	6610	6330	7400	6780	76	2060	500	4960	10	1	15246000	1087	82.91	1.45	12	52.92	86.00	4917.00	7700	20240513	-7.40	2575	20231031	176.89	7700	-7.40	20240513	2685	165.55	20240124	7700	-7.40	20240513	2575	176.89	20231031	4.13	N	017510	500	76 억		151726	N	N	0	N	00	N
102	20240513	120307	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7240	350	2	5.08	45363057680	6313390	91.45	6850	7700	6520	8950	4830	6890	7185.74	1.00	0	67567	7570	7230	6950	6610	6330	7400	6780	76	2060	500	4960	10	1	15246000	1104	84.19	1.47	12	41.41	86.00	4917.00	7700	20240513	-5.97	2575	20231031	181.17	7700	-5.97	20240513	2685	169.65	20240124	7700	-5.97	20240513	2575	181.17	20231031	4.13	N	017510	500	76 억		151726	N	N	0	N	00	N
103	20240513	110307	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7180	290	2	4.21	39103111080	5452271	78.98	6850	7700	6520	8950	4830	6890	7172.47	1.00	0	69462	7570	7230	6950	6610	6330	7400	6780	76	2060	500	4960	10	1	15246000	1095	83.49	1.46	12	35.76	86.00	4917.00	7700	20240513	-6.75	2575	20231031	178.83	7700	-6.75	20240513	2685	167.41	20240124	7700	-6.75	20240513	2575	178.83	20231031	4.13	N	017510	500	76 억		151726	N	N	0	N	00	N
104	20240513	100308	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7530	640	2	9.29	18100875160	2585468	37.45	6850	7530	6520	8950	4830	6890	7001.49	1.00	0	154884	7570	7230	6950	6610	6330	7400	6780	76	2060	500	4960	10	1	15246000	1148	87.56	1.53	12	16.96	86.00	4917.00	7530	20240513	0.00	2575	20231031	192.43	7530	0.00	20240513	2685	180.45	20240124	7530	0.00	20240513	2575	192.43	20231031	4.13	N	017510	500	76 억		151726	Y	N	0	N	00	N
105	20240513	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-140	5	-2.03	1201643690	175552	2.54	6850	6950	6740	8950	4830	6890	6841.89	1.00	0	-7466	7570	7230	6950	6610	6330	7400	6780	76	2060	500	4960	10	1	15246000	1029	78.49	1.37	12	1.15	86.00	4917.00	7290	20240510	-7.41	2575	20231031	162.14	7290	-7.41	20240510	2685	151.40	20240124	7290	-7.41	20240510	2575	162.14	20231031	4.13	N	017510	500	76 억		151726	N	N	0	N	00	N
106	20240510	160259	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6890	110	2	1.62	47453534200	6824066	137.54	6780	7290	6670	8810	4750	6780	6954.25	1.73	0	-113389	7453	7116	6913	6576	6373	7015	6475	76	2030	500	4880	10	1	15246000	1050	80.12	1.40	12	44.76	86.00	4917.00	7290	20240510	-5.49	2575	20231031	167.57	7290	-5.49	20240510	2685	156.61	20240124	7290	-5.49	20240510	2575	167.57	20231031	3.09	N	017510	500	76 억		264061	N	N	0	N	00	N
107	20240510	150301	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6850	70	2	1.03	46192466550	6640372	133.84	6780	7290	6670	8810	4750	6780	6956.68	1.73	0	-117343	7453	7116	6913	6576	6373	7015	6475	76	2030	500	4880	10	1	15246000	1044	79.65	1.39	12	43.55	86.00	4917.00	7290	20240510	-6.04	2575	20231031	166.02	7290	-6.04	20240510	2685	155.12	20240124	7290	-6.04	20240510	2575	166.02	20231031	3.09	N	017510	500	76 억		264061	N	N	0	N	00	N
108	20240510	140301	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6940	160	2	2.36	42623635800	6123926	123.43	6780	7290	6670	8810	4750	6780	6960.60	1.73	0	-121280	7453	7116	6913	6576	6373	7015	6475	76	2030	500	4880	10	1	15246000	1058	80.70	1.41	12	40.17	86.00	4917.00	7290	20240510	-4.80	2575	20231031	169.51	7290	-4.80	20240510	2685	158.47	20240124	7290	-4.80	20240510	2575	169.51	20231031	3.09	N	017510	500	76 억		264061	N	N	0	N	00	N
109	20240510	130300	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6910	130	2	1.92	40782478820	5856366	118.04	6780	7290	6670	8810	4750	6780	6964.23	1.73	0	-150459	7453	7116	6913	6576	6373	7015	6475	76	2030	500	4880	10	1	15246000	1053	80.35	1.41	12	38.41	86.00	4917.00	7290	20240510	-5.21	2575	20231031	168.35	7290	-5.21	20240510	2685	157.36	20240124	7290	-5.21	20240510	2575	168.35	20231031	3.09	N	017510	500	76 억		264061	N	N	0	N	00	N
110	20240510	120259	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6890	110	2	1.62	38440713360	5517089	111.20	6780	7290	6670	8810	4750	6780	6968.05	1.73	0	-140371	7453	7116	6913	6576	6373	7015	6475	76	2030	500	4880	10	1	15246000	1050	80.12	1.40	12	36.19	86.00	4917.00	7290	20240510	-5.49	2575	20231031	167.57	7290	-5.49	20240510	2685	156.61	20240124	7290	-5.49	20240510	2575	167.57	20231031	3.09	N	017510	500	76 억		264061	N	N	0	N	00	N
111	20240510	110259	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6900	120	2	1.77	34091312790	4892087	98.60	6780	7290	6670	8810	4750	6780	6969.21	1.73	0	-135043	7453	7116	6913	6576	6373	7015	6475	76	2030	500	4880	10	1	15246000	1052	80.23	1.40	12	32.09	86.00	4917.00	7290	20240510	-5.35	2575	20231031	167.96	7290	-5.35	20240510	2685	156.98	20240124	7290	-5.35	20240510	2575	167.96	20231031	3.09	N	017510	500	76 억		264061	N	N	0	N	00	N
112	20240510	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	250	2	3.69	18264114490	2642308	53.26	6780	7140	6670	8810	4750	6780	6912.89	1.73	0	-19409	7453	7116	6913	6576	6373	7015	6475	76	2030	500	4880	10	1	15246000	1072	81.74	1.43	12	17.33	86.00	4917.00	7250	20240509	-3.03	2575	20231031	173.01	7250	-3.03	20240509	2685	161.82	20240124	7250	-3.03	20240509	2575	173.01	20231031	3.09	N	017510	500	76 억		264061	N	N	0	N	00	N
113	20240510	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	-90	5	-1.33	1269476940	187427	3.78	6780	6830	6690	8810	4750	6780	6772.63	1.73	0	3050	7453	7116	6913	6576	6373	7015	6475	76	2030	500	4880	10	1	15246000	1020	77.79	1.36	12	1.23	86.00	4917.00	7250	20240509	-7.72	2575	20231031	159.81	7250	-7.72	20240509	2685	149.16	20240124	7250	-7.72	20240509	2575	159.81	20231031	3.09	N	017510	500	76 억		264061	N	N	0	N	00	N
114	20240509	160304	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6780	-130	5	-1.88	33809382620	4876814	25.19	7090	7250	6710	8980	4840	6910	6932.91	2.74	0	-159055	7643	7276	6853	6486	6063	7460	6670	76	2070	500	4970	10	1	15246000	1034	78.84	1.38	12	31.99	86.00	4917.00	7250	20240509	-6.48	2575	20231031	163.30	7250	-6.48	20240509	2685	152.51	20240124	7250	-6.48	20240509	2575	163.30	20231031	3.52	N	017510	500	76 억		417529	N	N	0	N	00	N
115	20240509	150306	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6900	-10	5	-0.14	31550845180	4546288	23.48	7090	7250	6710	8980	4840	6910	6939.91	2.74	0	-96442	7643	7276	6853	6486	6063	7460	6670	76	2070	500	4970	10	1	15246000	1052	80.23	1.40	12	29.82	86.00	4917.00	7250	20240509	-4.83	2575	20231031	167.96	7250	-4.83	20240509	2685	156.98	20240124	7250	-4.83	20240509	2575	167.96	20231031	3.52	N	017510	500	76 억		417529	N	N	0	N	00	N
116	20240509	140301	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6800	-110	5	-1.59	29449673780	4238999	21.89	7090	7250	6710	8980	4840	6910	6947.32	2.74	0	-111796	7643	7276	6853	6486	6063	7460	6670	76	2070	500	4970	10	1	15246000	1037	79.07	1.38	12	27.80	86.00	4917.00	7250	20240509	-6.21	2575	20231031	164.08	7250	-6.21	20240509	2685	153.26	20240124	7250	-6.21	20240509	2575	164.08	20231031	3.52	N	017510	500	76 억		417529	N	N	0	N	00	N
117	20240509	130302	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6830	-80	5	-1.16	28058766620	4035231	20.84	7090	7250	6710	8980	4840	6910	6953.45	2.74	0	-100646	7643	7276	6853	6486	6063	7460	6670	76	2070	500	4970	10	1	15246000	1041	79.42	1.39	12	26.47	86.00	4917.00	7250	20240509	-5.79	2575	20231031	165.24	7250	-5.79	20240509	2685	154.38	20240124	7250	-5.79	20240509	2575	165.24	20231031	3.52	N	017510	500	76 억		417529	N	N	0	N	00	N
118	20240509	120301	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6800	-110	5	-1.59	26007820050	3735715	19.29	7090	7250	6710	8980	4840	6910	6961.94	2.74	0	-72727	7643	7276	6853	6486	6063	7460	6670	76	2070	500	4970	10	1	15246000	1037	79.07	1.38	12	24.50	86.00	4917.00	7250	20240509	-6.21	2575	20231031	164.08	7250	-6.21	20240509	2685	153.26	20240124	7250	-6.21	20240509	2575	164.08	20231031	3.52	N	017510	500	76 억		417529	N	N	0	N	00	N
119	20240509	110256	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6900	-10	5	-0.14	23748802870	3403332	17.58	7090	7250	6710	8980	4840	6910	6978.11	2.74	0	-7741	7643	7276	6853	6486	6063	7460	6670	76	2070	500	4970	10	1	15246000	1052	80.23	1.40	12	22.32	86.00	4917.00	7250	20240509	-4.83	2575	20231031	167.96	7250	-4.83	20240509	2685	156.98	20240124	7250	-4.83	20240509	2575	167.96	20231031	3.52	N	017510	500	76 억		417529	N	N	0	N	00	N
120	20240509	100258	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6860	-50	5	-0.72	19202290720	2734924	14.12	7090	7250	6840	8980	4840	6910	7021.15	2.74	0	-118371	7643	7276	6853	6486	6063	7460	6670	76	2070	500	4970	10	1	15246000	1046	79.77	1.40	12	17.94	86.00	4917.00	7250	20240509	-5.38	2575	20231031	166.41	7250	-5.38	20240509	2685	155.49	20240124	7250	-5.38	20240509	2575	166.41	20231031	3.52	N	017510	500	76 억		417529	N	N	0	N	00	N
121	20240509	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	100	2	1.45	2707578440	385833	1.99	7090	7100	6910	8980	4840	6910	7017.53	2.74	0	-40408	7643	7276	6853	6486	6063	7460	6670	76	2070	500	4970	10	1	15246000	1069	81.51	1.43	12	2.53	86.00	4917.00	7220	20240508	-2.91	2575	20231031	172.23	7220	-2.91	20240508	2685	161.08	20240124	7220	-2.91	20240508	2575	172.23	20231031	3.52	N	017510	500	76 억		417529	N	N	0	N	00	N
122	20240508	160256	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6910	1030	2	17.52	129613997650	18858353	233.86	6740	7220	6430	7640	4120	5880	6872.98	0.84	0	293581	6746	6312	5446	5012	4146	6530	5230	76	1760	500	4230	10	1	15246000	1053	80.35	1.41	12	123.69	86.00	4917.00	7220	20240508	-4.29	2575	20231031	168.35	7220	-4.29	20240508	2685	157.36	20240124	7220	-4.29	20240508	2575	168.35	20231031	3.71	N	017510	500	76 억		127603	N	N	0	N	00	N
123	20240508	150259	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6760	880	2	14.97	124505376940	18109058	224.57	6740	7220	6430	7640	4120	5880	6875.31	0.84	0	290086	6746	6312	5446	5012	4146	6530	5230	76	1760	500	4230	10	1	15246000	1031	78.60	1.37	12	118.78	86.00	4917.00	7220	20240508	-6.37	2575	20231031	162.52	7220	-6.37	20240508	2685	151.77	20240124	7220	-6.37	20240508	2575	162.52	20231031	3.71	N	017510	500	76 억		127603	N	N	0	N	00	N
124	20240508	140254	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6700	820	2	13.95	114585172990	16653360	206.52	6740	7220	6430	7640	4120	5880	6880.60	0.84	0	231821	6746	6312	5446	5012	4146	6530	5230	76	1760	500	4230	10	1	15246000	1021	77.91	1.36	12	109.23	86.00	4917.00	7220	20240508	-7.20	2575	20231031	160.19	7220	-7.20	20240508	2685	149.53	20240124	7220	-7.20	20240508	2575	160.19	20231031	3.71	N	017510	500	76 억		127603	N	N	0	N	00	N
125	20240508	130253	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6600	720	2	12.24	106197436430	15397018	190.94	6740	7220	6430	7640	4120	5880	6897.27	0.84	0	177462	6746	6312	5446	5012	4146	6530	5230	76	1760	500	4230	10	1	15246000	1006	76.74	1.34	12	100.99	86.00	4917.00	7220	20240508	-8.59	2575	20231031	156.31	7220	-8.59	20240508	2685	145.81	20240124	7220	-8.59	20240508	2575	156.31	20231031	3.71	N	017510	500	76 억		127603	N	N	0	N	00	N
126	20240508	120255	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6880	1000	2	17.01	95348074460	13767016	170.73	6740	7220	6610	7640	4120	5880	6925.83	0.84	0	27234	6746	6312	5446	5012	4146	6530	5230	76	1760	500	4230	10	1	15246000	1049	80.00	1.40	12	90.30	86.00	4917.00	7220	20240508	-4.71	2575	20231031	167.18	7220	-4.71	20240508	2685	156.24	20240124	7220	-4.71	20240508	2575	167.18	20231031	3.71	N	017510	500	76 억		127603	N	N	0	N	00	N
127	20240508	110320	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6930	1050	2	17.86	88321085290	12742059	158.02	6740	7220	6610	7640	4120	5880	6931.46	0.84	0	21380	6746	6312	5446	5012	4146	6530	5230	76	1760	500	4230	10	1	15246000	1057	80.58	1.41	12	83.58	86.00	4917.00	7220	20240508	-4.02	2575	20231031	169.13	7220	-4.02	20240508	2685	158.10	20240124	7220	-4.02	20240508	2575	169.13	20231031	3.71	N	017510	500	76 억		127603	N	N	0	N	00	N
128	20240508	100300	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6830	950	2	16.16	72469107370	10456136	129.67	6740	7220	6610	7640	4120	5880	6930.77	0.84	0	-18797	6746	6312	5446	5012	4146	6530	5230	76	1760	500	4230	10	1	15246000	1041	79.42	1.39	12	68.58	86.00	4917.00	7220	20240508	-5.40	2575	20231031	165.24	7220	-5.40	20240508	2685	154.38	20240124	7220	-5.40	20240508	2575	165.24	20231031	3.71	N	017510	500	76 억		127603	N	N	0	N	00	N
129	20240508	090256	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6890	1010	2	17.18	7178093190	1061822	13.17	6740	6920	6710	7640	4120	5880	6760.17	0.84	0	8032	6746	6312	5446	5012	4146	6530	5230	76	1760	500	4230	10	1	15246000	1050	80.12	1.40	12	6.96	86.00	4917.00	6920	20240508	-0.43	2575	20231031	167.57	6920	-0.43	20240508	2685	156.61	20240124	6920	-0.43	20240508	2575	167.57	20231031	3.71	N	017510	500	76 억		127603	N	N	0	N	00	N
130	20240503	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-150	5	-3.21	4676604435	1023740	18.58	4695	4695	4475	6070	3275	4675	4567.64	1.10	0	-39318	5221	4947	4701	4427	4181	5085	4565	76	1395	500	3360	5	1	15246000	690	52.62	0.92	12	6.71	86.00	4917.00	5070	20240429	-10.75	2575	20231031	75.73	5070	-10.75	20240429	2685	68.53	20240124	5070	-10.75	20240429	2575	75.73	20231031	2.79	N	017510	500	76 억		167600	N	N	0	N	00	N
131	20240503	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-145	5	-3.10	4357102945	953523	17.30	4695	4695	4475	6070	3275	4675	4568.82	1.10	0	-53504	5221	4947	4701	4427	4181	5085	4565	76	1395	500	3360	5	1	15246000	691	52.67	0.92	12	6.25	86.00	4917.00	5070	20240429	-10.65	2575	20231031	75.92	5070	-10.65	20240429	2685	68.72	20240124	5070	-10.65	20240429	2575	75.92	20231031	2.79	N	017510	500	76 억		167600	N	N	0	N	00	N
132	20240503	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-180	5	-3.85	4151145800	907939	16.48	4695	4695	4475	6070	3275	4675	4571.38	1.10	0	-56711	5221	4947	4701	4427	4181	5085	4565	76	1395	500	3360	5	1	15246000	685	52.27	0.91	12	5.96	86.00	4917.00	5070	20240429	-11.34	2575	20231031	74.56	5070	-11.34	20240429	2685	67.41	20240124	5070	-11.34	20240429	2575	74.56	20231031	2.79	N	017510	500	76 억		167600	N	N	0	N	00	N
133	20240503	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	-135	5	-2.89	3669747240	801216	14.54	4695	4695	4510	6070	3275	4675	4579.52	1.10	0	-54959	5221	4947	4701	4427	4181	5085	4565	76	1395	500	3360	5	1	15246000	692	52.79	0.92	12	5.26	86.00	4917.00	5070	20240429	-10.45	2575	20231031	76.31	5070	-10.45	20240429	2685	69.09	20240124	5070	-10.45	20240429	2575	76.31	20231031	2.79	N	017510	500	76 억		167600	N	N	0	N	00	N
134	20240503	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	-135	5	-2.89	3470068585	757211	13.74	4695	4695	4510	6070	3275	4675	4581.97	1.10	0	-52774	5221	4947	4701	4427	4181	5085	4565	76	1395	500	3360	5	1	15246000	692	52.79	0.92	12	4.97	86.00	4917.00	5070	20240429	-10.45	2575	20231031	76.31	5070	-10.45	20240429	2685	69.09	20240124	5070	-10.45	20240429	2575	76.31	20231031	2.79	N	017510	500	76 억		167600	N	N	0	N	00	N
135	20240503	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-95	5	-2.03	3025346600	659435	11.97	4695	4695	4510	6070	3275	4675	4587.00	1.10	0	-46536	5221	4947	4701	4427	4181	5085	4565	76	1395	500	3360	5	1	15246000	698	53.26	0.93	12	4.33	86.00	4917.00	5070	20240429	-9.66	2575	20231031	77.86	5070	-9.66	20240429	2685	70.58	20240124	5070	-9.66	20240429	2575	77.86	20231031	2.79	N	017510	500	76 억		167600	N	N	0	N	00	N
136	20240503	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-145	5	-3.10	2266897145	493770	8.96	4695	4695	4510	6070	3275	4675	4589.98	1.10	0	-36865	5221	4947	4701	4427	4181	5085	4565	76	1395	500	3360	5	1	15246000	691	52.67	0.92	12	3.24	86.00	4917.00	5070	20240429	-10.65	2575	20231031	75.92	5070	-10.65	20240429	2685	68.72	20240124	5070	-10.65	20240429	2575	75.92	20231031	2.79	N	017510	500	76 억		167600	N	N	0	N	00	N
137	20240503	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-40	5	-0.86	434867855	93089	1.69	4695	4695	4600	6070	3275	4675	4671.29	1.10	0	-29167	5221	4947	4701	4427	4181	5085	4565	76	1395	500	3360	5	1	15246000	707	53.90	0.94	12	0.61	86.00	4917.00	5070	20240429	-8.58	2575	20231031	80.00	5070	-8.58	20240429	2685	72.63	20240124	5070	-8.58	20240429	2575	80.00	20231031	2.79	N	017510	500	76 억		167600	N	N	0	N	00	N
138	20240502	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	165	2	3.66	26118051350	5485569	145.66	4555	4975	4455	5860	3160	4510	4761.45	0.93	0	35917	5000	4755	4620	4375	4240	4687	4307	76	1350	500	3240	5	1	15246000	713	54.36	0.95	12	35.98	86.00	4917.00	5070	20240429	-7.79	2575	20231031	81.55	5070	-7.79	20240429	2685	74.12	20240124	5070	-7.79	20240429	2575	81.55	20231031	2.36	N	017510	500	76 억		141687	N	N	0	N	00	N
139	20240502	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	90	2	2.00	24668375340	5174222	137.40	4555	4975	4455	5860	3160	4510	4767.67	0.93	0	38466	5000	4755	4620	4375	4240	4687	4307	76	1350	500	3240	5	1	15246000	701	53.49	0.94	12	33.94	86.00	4917.00	5070	20240429	-9.27	2575	20231031	78.64	5070	-9.27	20240429	2685	71.32	20240124	5070	-9.27	20240429	2575	78.64	20231031	2.36	N	017510	500	76 억		141687	N	N	0	N	00	N
140	20240502	140259	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	250	2	5.54	22366174960	4681757	124.32	4555	4975	4455	5860	3160	4510	4777.44	0.93	0	21240	5000	4755	4620	4375	4240	4687	4307	76	1350	500	3240	5	1	15246000	726	55.35	0.97	12	30.71	86.00	4917.00	5070	20240429	-6.11	2575	20231031	84.85	5070	-6.11	20240429	2685	77.28	20240124	5070	-6.11	20240429	2575	84.85	20231031	2.36	N	017510	500	76 억		141687	N	N	0	N	00	N
141	20240502	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	225	2	4.99	19621097610	4108634	109.10	4555	4975	4455	5860	3160	4510	4775.73	0.93	0	-10881	5000	4755	4620	4375	4240	4687	4307	76	1350	500	3240	5	1	15246000	722	55.06	0.96	12	26.95	86.00	4917.00	5070	20240429	-6.61	2575	20231031	83.88	5070	-6.61	20240429	2685	76.35	20240124	5070	-6.61	20240429	2575	83.88	20231031	2.36	N	017510	500	76 억		141687	N	N	0	N	00	N
142	20240502	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	260	2	5.76	18460084455	3862934	102.58	4555	4975	4455	5860	3160	4510	4778.94	0.93	0	-15202	5000	4755	4620	4375	4240	4687	4307	76	1350	500	3240	5	1	15246000	727	55.47	0.97	12	25.34	86.00	4917.00	5070	20240429	-5.92	2575	20231031	85.24	5070	-5.92	20240429	2685	77.65	20240124	5070	-5.92	20240429	2575	85.24	20231031	2.36	N	017510	500	76 억		141687	N	N	0	N	00	N
143	20240502	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	420	2	9.31	10831648060	2274335	60.39	4555	4975	4455	5860	3160	4510	4762.82	0.93	0	3511	5000	4755	4620	4375	4240	4687	4307	76	1350	500	3240	5	1	15246000	752	57.33	1.00	12	14.92	86.00	4917.00	5070	20240429	-2.76	2575	20231031	91.46	5070	-2.76	20240429	2685	83.61	20240124	5070	-2.76	20240429	2575	91.46	20231031	2.36	N	017510	500	76 억		141687	N	N	0	N	00	N
144	20240502	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	205	2	4.55	5024719555	1072416	28.48	4555	4780	4455	5860	3160	4510	4685.81	0.93	0	-13071	5000	4755	4620	4375	4240	4687	4307	76	1350	500	3240	5	1	15246000	719	54.83	0.96	12	7.03	86.00	4917.00	5070	20240429	-7.00	2575	20231031	83.11	5070	-7.00	20240429	2685	75.61	20240124	5070	-7.00	20240429	2575	83.11	20231031	2.36	N	017510	500	76 억		141687	N	N	0	N	00	N
145	20240502	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	55	2	1.22	189971275	41984	1.11	4555	4570	4455	5860	3160	4510	4525.75	0.93	0	-6202	5000	4755	4620	4375	4240	4687	4307	76	1350	500	3240	5	1	15246000	696	53.08	0.93	12	0.28	86.00	4917.00	5070	20240429	-9.96	2575	20231031	77.28	5070	-9.96	20240429	2685	70.02	20240124	5070	-9.96	20240429	2575	77.28	20231031	2.36	N	017510	500	76 억		141687	N	N	0	N	00	N