KissMeData/054540/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	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-50	5	-1.19	260003230	61912	52.16	4205	4255	4150	5460	2945	4205	4199.66	3.23	0	4635	4555	4380	4270	4095	3985	4325	4040	75	1255	500	3110	5	1	13000000	540	8.95	0.75	12	0.48	464.00	5506.00	4860	20240104	-14.51	3575	20240416	16.22	4860	-14.51	20240104	3575	16.22	20240416	4860	-14.51	20240104	3575	16.22	20240416	1.99	N	054540	500	75 억		419842	N	N	0	N	00	N
3	20240531	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	10	2	0.24	209338815	49732	41.90	4205	4255	4150	5460	2945	4205	4209.34	3.23	0	3545	4555	4380	4270	4095	3985	4325	4040	75	1255	500	3110	5	1	13000000	548	9.08	0.77	12	0.38	464.00	5506.00	4860	20240104	-13.27	3575	20240416	17.90	4860	-13.27	20240104	3575	17.90	20240416	4860	-13.27	20240104	3575	17.90	20240416	1.99	N	054540	500	75 억		419842	N	N	0	N	00	N
4	20240531	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	45	2	1.07	168278590	39979	33.68	4205	4255	4150	5460	2945	4205	4209.17	3.23	0	5604	4555	4380	4270	4095	3985	4325	4040	75	1255	500	3110	5	1	13000000	553	9.16	0.77	12	0.31	464.00	5506.00	4860	20240104	-12.55	3575	20240416	18.88	4860	-12.55	20240104	3575	18.88	20240416	4860	-12.55	20240104	3575	18.88	20240416	1.99	N	054540	500	75 억		419842	N	N	0	N	00	N
5	20240531	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	40	2	0.95	155983900	37084	31.24	4205	4250	4150	5460	2945	4205	4206.23	3.23	0	5122	4555	4380	4270	4095	3985	4325	4040	75	1255	500	3110	5	1	13000000	552	9.15	0.77	12	0.29	464.00	5506.00	4860	20240104	-12.65	3575	20240416	18.74	4860	-12.65	20240104	3575	18.74	20240416	4860	-12.65	20240104	3575	18.74	20240416	1.99	N	054540	500	75 억		419842	N	N	0	N	00	N
6	20240531	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	30	2	0.71	130519920	31065	26.17	4205	4250	4150	5460	2945	4205	4201.51	3.23	0	6539	4555	4380	4270	4095	3985	4325	4040	75	1255	500	3110	5	1	13000000	551	9.13	0.77	12	0.24	464.00	5506.00	4860	20240104	-12.86	3575	20240416	18.46	4860	-12.86	20240104	3575	18.46	20240416	4860	-12.86	20240104	3575	18.46	20240416	1.99	N	054540	500	75 억		419842	N	N	0	N	00	N
7	20240531	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-5	5	-0.12	104413380	24849	20.93	4205	4245	4150	5460	2945	4205	4201.91	3.23	0	3897	4555	4380	4270	4095	3985	4325	4040	75	1255	500	3110	5	1	13000000	546	9.05	0.76	12	0.19	464.00	5506.00	4860	20240104	-13.58	3575	20240416	17.48	4860	-13.58	20240104	3575	17.48	20240416	4860	-13.58	20240104	3575	17.48	20240416	1.99	N	054540	500	75 억		419842	N	N	0	N	00	N
8	20240531	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	15	2	0.36	74078430	17644	14.86	4205	4245	4150	5460	2945	4205	4198.51	3.23	0	3809	4555	4380	4270	4095	3985	4325	4040	75	1255	500	3110	5	1	13000000	549	9.09	0.77	12	0.14	464.00	5506.00	4860	20240104	-13.17	3575	20240416	18.04	4860	-13.17	20240104	3575	18.04	20240416	4860	-13.17	20240104	3575	18.04	20240416	1.99	N	054540	500	75 억		419842	N	N	0	N	00	N
9	20240531	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-50	5	-1.19	17069310	4065	3.42	4205	4225	4150	5460	2945	4205	4199.09	3.23	0	-1639	4555	4380	4270	4095	3985	4325	4040	75	1255	500	3110	5	1	13000000	540	8.95	0.75	12	0.03	464.00	5506.00	4860	20240104	-14.51	3575	20240416	16.22	4860	-14.51	20240104	3575	16.22	20240416	4860	-14.51	20240104	3575	16.22	20240416	1.99	N	054540	500	75 억		419842	N	N	0	N	00	N
10	20240530	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-120	5	-2.77	500153375	118572	95.88	4325	4445	4160	5620	3030	4325	4218.27	3.22	0	1482	4461	4392	4321	4252	4181	4357	4217	75	1295	500	3200	5	1	13000000	547	9.06	0.76	12	0.91	464.00	5506.00	4860	20240104	-13.48	3575	20240416	17.62	4860	-13.48	20240104	3575	17.62	20240416	4860	-13.48	20240104	3575	17.62	20240416	2.02	N	054540	500	75 억		418723	N	N	0	N	00	N
11	20240530	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-145	5	-3.35	465706880	110361	89.24	4325	4445	4160	5620	3030	4325	4219.85	3.22	0	3472	4461	4392	4321	4252	4181	4357	4217	75	1295	500	3200	5	1	13000000	543	9.01	0.76	12	0.85	464.00	5506.00	4860	20240104	-13.99	3575	20240416	16.92	4860	-13.99	20240104	3575	16.92	20240416	4860	-13.99	20240104	3575	16.92	20240416	2.02	N	054540	500	75 억		418723	N	N	0	N	00	N
12	20240530	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-125	5	-2.89	389310785	92079	74.46	4325	4445	4165	5620	3030	4325	4228.01	3.22	0	-348	4461	4392	4321	4252	4181	4357	4217	75	1295	500	3200	5	1	13000000	546	9.05	0.76	12	0.71	464.00	5506.00	4860	20240104	-13.58	3575	20240416	17.48	4860	-13.58	20240104	3575	17.48	20240416	4860	-13.58	20240104	3575	17.48	20240416	2.02	N	054540	500	75 억		418723	N	N	0	N	00	N
13	20240530	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-85	5	-1.97	340678745	80512	65.11	4325	4445	4165	5620	3030	4325	4231.40	3.22	0	1194	4461	4392	4321	4252	4181	4357	4217	75	1295	500	3200	5	1	13000000	551	9.14	0.77	12	0.62	464.00	5506.00	4860	20240104	-12.76	3575	20240416	18.60	4860	-12.76	20240104	3575	18.60	20240416	4860	-12.76	20240104	3575	18.60	20240416	2.02	N	054540	500	75 억		418723	N	N	0	N	00	N
14	20240530	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-100	5	-2.31	329514575	77872	62.97	4325	4445	4165	5620	3030	4325	4231.49	3.22	0	2389	4461	4392	4321	4252	4181	4357	4217	75	1295	500	3200	5	1	13000000	549	9.11	0.77	12	0.60	464.00	5506.00	4860	20240104	-13.07	3575	20240416	18.18	4860	-13.07	20240104	3575	18.18	20240416	4860	-13.07	20240104	3575	18.18	20240416	2.02	N	054540	500	75 억		418723	N	N	0	N	00	N
15	20240530	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-110	5	-2.54	309559865	73113	59.12	4325	4445	4165	5620	3030	4325	4233.99	3.22	0	2512	4461	4392	4321	4252	4181	4357	4217	75	1295	500	3200	5	1	13000000	548	9.08	0.77	12	0.56	464.00	5506.00	4860	20240104	-13.27	3575	20240416	17.90	4860	-13.27	20240104	3575	17.90	20240416	4860	-13.27	20240104	3575	17.90	20240416	2.02	N	054540	500	75 억		418723	N	N	0	N	00	N
16	20240530	100554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-55	5	-1.27	234684345	55368	44.77	4325	4445	4165	5620	3030	4325	4238.63	3.22	0	-5226	4461	4392	4321	4252	4181	4357	4217	75	1295	500	3200	5	1	13000000	555	9.20	0.78	12	0.43	464.00	5506.00	4860	20240104	-12.14	3575	20240416	19.44	4860	-12.14	20240104	3575	19.44	20240416	4860	-12.14	20240104	3575	19.44	20240416	2.02	N	054540	500	75 억		418723	N	N	0	N	00	N
17	20240530	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-50	5	-1.16	20100695	4694	3.80	4325	4325	4255	5620	3030	4325	4282.21	3.22	0	619	4461	4392	4321	4252	4181	4357	4217	75	1295	500	3200	5	1	13000000	556	9.21	0.78	12	0.04	464.00	5506.00	4860	20240104	-12.04	3575	20240416	19.58	4860	-12.04	20240104	3575	19.58	20240416	4860	-12.04	20240104	3575	19.58	20240416	2.02	N	054540	500	75 억		418723	N	N	0	N	00	N
18	20240529	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-35	5	-0.80	531720895	123531	129.31	4360	4390	4250	5660	3055	4360	4304.35	2.89	0	42412	4613	4486	4423	4296	4233	4455	4265	75	1300	500	3220	5	1	13000000	562	9.32	0.79	12	0.95	464.00	5506.00	4860	20240104	-11.01	3575	20240416	20.98	4860	-11.01	20240104	3575	20.98	20240416	4860	-11.01	20240104	3575	20.98	20240416	1.95	N	054540	500	75 억		376318	N	N	0	N	00	N
19	20240529	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-50	5	-1.15	524782025	121916	127.62	4360	4390	4250	5660	3055	4360	4304.46	2.89	0	42170	4613	4486	4423	4296	4233	4455	4265	75	1300	500	3220	5	1	13000000	560	9.29	0.78	12	0.94	464.00	5506.00	4860	20240104	-11.32	3575	20240416	20.56	4860	-11.32	20240104	3575	20.56	20240416	4860	-11.32	20240104	3575	20.56	20240416	1.95	N	054540	500	75 억		376318	N	N	0	N	00	N
20	20240529	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	0	3	0.00	483864070	112400	117.66	4360	4390	4250	5660	3055	4360	4304.84	2.89	0	39746	4613	4486	4423	4296	4233	4455	4265	75	1300	500	3220	5	1	13000000	567	9.40	0.79	12	0.86	464.00	5506.00	4860	20240104	-10.29	3575	20240416	21.96	4860	-10.29	20240104	3575	21.96	20240416	4860	-10.29	20240104	3575	21.96	20240416	1.95	N	054540	500	75 억		376318	N	N	0	N	00	N
21	20240529	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-15	5	-0.34	472016330	109674	114.81	4360	4390	4250	5660	3055	4360	4303.81	2.89	0	40816	4613	4486	4423	4296	4233	4455	4265	75	1300	500	3220	5	1	13000000	565	9.36	0.79	12	0.84	464.00	5506.00	4860	20240104	-10.60	3575	20240416	21.54	4860	-10.60	20240104	3575	21.54	20240416	4860	-10.60	20240104	3575	21.54	20240416	1.95	N	054540	500	75 억		376318	N	N	0	N	00	N
22	20240529	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-35	5	-0.80	462341780	107446	112.47	4360	4390	4250	5660	3055	4360	4303.02	2.89	0	41697	4613	4486	4423	4296	4233	4455	4265	75	1300	500	3220	5	1	13000000	562	9.32	0.79	12	0.83	464.00	5506.00	4860	20240104	-11.01	3575	20240416	20.98	4860	-11.01	20240104	3575	20.98	20240416	4860	-11.01	20240104	3575	20.98	20240416	1.95	N	054540	500	75 억		376318	N	N	0	N	00	N
23	20240529	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-100	5	-2.29	363276240	84548	88.50	4360	4390	4250	5660	3055	4360	4296.69	2.89	0	41684	4613	4486	4423	4296	4233	4455	4265	75	1300	500	3220	5	1	13000000	554	9.18	0.77	12	0.65	464.00	5506.00	4860	20240104	-12.35	3575	20240416	19.16	4860	-12.35	20240104	3575	19.16	20240416	4860	-12.35	20240104	3575	19.16	20240416	1.95	N	054540	500	75 억		376318	N	N	0	N	00	N
24	20240529	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-95	5	-2.18	298481980	69389	72.64	4360	4390	4250	5660	3055	4360	4301.57	2.89	0	33736	4613	4486	4423	4296	4233	4455	4265	75	1300	500	3220	5	1	13000000	554	9.19	0.77	12	0.53	464.00	5506.00	4860	20240104	-12.24	3575	20240416	19.30	4860	-12.24	20240104	3575	19.30	20240416	4860	-12.24	20240104	3575	19.30	20240416	1.95	N	054540	500	75 억		376318	N	N	0	N	00	N
25	20240529	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-35	5	-0.80	44414360	10258	10.74	4360	4365	4310	5660	3055	4360	4329.73	2.89	0	5084	4613	4486	4423	4296	4233	4455	4265	75	1300	500	3220	5	1	13000000	562	9.32	0.79	12	0.08	464.00	5506.00	4860	20240104	-11.01	3575	20240416	20.98	4860	-11.01	20240104	3575	20.98	20240416	4860	-11.01	20240104	3575	20.98	20240416	1.95	N	054540	500	75 억		376318	N	N	0	N	00	N
26	20240528	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-95	5	-2.13	425690260	95309	38.68	4490	4550	4360	5790	3120	4455	4468.02	2.92	0	-3725	4655	4555	4465	4365	4275	4605	4415	75	1335	500	3290	5	1	13000000	567	9.40	0.79	12	0.73	464.00	5506.00	4860	20240104	-10.29	3575	20240416	21.96	4860	-10.29	20240104	3575	21.96	20240416	4860	-10.29	20240104	3575	21.96	20240416	1.97	N	054540	500	75 억		379360	N	N	0	N	00	N
27	20240528	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-35	5	-0.79	403330190	90194	36.61	4490	4550	4380	5790	3120	4455	4471.81	2.92	0	-4830	4655	4555	4465	4365	4275	4605	4415	75	1335	500	3290	5	1	13000000	575	9.53	0.80	12	0.69	464.00	5506.00	4860	20240104	-9.05	3575	20240416	23.64	4860	-9.05	20240104	3575	23.64	20240416	4860	-9.05	20240104	3575	23.64	20240416	1.97	N	054540	500	75 억		379360	N	N	0	N	00	N
28	20240528	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-25	5	-0.56	348136040	77692	31.53	4490	4550	4390	5790	3120	4455	4480.98	2.92	0	-7609	4655	4555	4465	4365	4275	4605	4415	75	1335	500	3290	5	1	13000000	576	9.55	0.80	12	0.60	464.00	5506.00	4860	20240104	-8.85	3575	20240416	23.92	4860	-8.85	20240104	3575	23.92	20240416	4860	-8.85	20240104	3575	23.92	20240416	1.97	N	054540	500	75 억		379360	N	N	0	N	00	N
29	20240528	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	20	2	0.45	271590130	60358	24.50	4490	4550	4440	5790	3120	4455	4499.65	2.92	0	-11044	4655	4555	4465	4365	4275	4605	4415	75	1335	500	3290	5	1	13000000	582	9.64	0.81	12	0.46	464.00	5506.00	4860	20240104	-7.92	3575	20240416	25.17	4860	-7.92	20240104	3575	25.17	20240416	4860	-7.92	20240104	3575	25.17	20240416	1.97	N	054540	500	75 억		379360	N	N	0	N	00	N
30	20240528	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	35	2	0.79	235202425	52203	21.19	4490	4550	4440	5790	3120	4455	4505.53	2.92	0	-7410	4655	4555	4465	4365	4275	4605	4415	75	1335	500	3290	5	1	13000000	584	9.68	0.82	12	0.40	464.00	5506.00	4860	20240104	-7.61	3575	20240416	25.59	4860	-7.61	20240104	3575	25.59	20240416	4860	-7.61	20240104	3575	25.59	20240416	1.97	N	054540	500	75 억		379360	N	N	0	N	00	N
31	20240528	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	35	2	0.79	223728770	49645	20.15	4490	4550	4440	5790	3120	4455	4506.57	2.92	0	-6379	4655	4555	4465	4365	4275	4605	4415	75	1335	500	3290	5	1	13000000	584	9.68	0.82	12	0.38	464.00	5506.00	4860	20240104	-7.61	3575	20240416	25.59	4860	-7.61	20240104	3575	25.59	20240416	4860	-7.61	20240104	3575	25.59	20240416	1.97	N	054540	500	75 억		379360	N	N	0	N	00	N
32	20240528	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	50	2	1.12	167611900	37203	15.10	4490	4550	4440	5790	3120	4455	4505.33	2.92	0	-4900	4655	4555	4465	4365	4275	4605	4415	75	1335	500	3290	5	1	13000000	586	9.71	0.82	12	0.29	464.00	5506.00	4860	20240104	-7.30	3575	20240416	26.01	4860	-7.30	20240104	3575	26.01	20240416	4860	-7.30	20240104	3575	26.01	20240416	1.97	N	054540	500	75 억		379360	N	N	0	N	00	N
33	20240528	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	20	2	0.45	15049075	3367	1.37	4490	4490	4440	5790	3120	4455	4469.58	2.92	0	-1188	4655	4555	4465	4365	4275	4605	4415	75	1335	500	3290	5	1	13000000	582	9.64	0.81	12	0.03	464.00	5506.00	4860	20240104	-7.92	3575	20240416	25.17	4860	-7.92	20240104	3575	25.17	20240416	4860	-7.92	20240104	3575	25.17	20240416	1.97	N	054540	500	75 억		379360	N	N	0	N	00	N
34	20240527	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	115	2	2.65	1104007075	245638	548.08	4420	4565	4375	5640	3040	4340	4494.47	2.98	0	-6154	4526	4432	4321	4227	4116	4377	4172	75	1300	500	3210	5	1	13000000	579	9.60	0.81	12	1.89	464.00	5506.00	4860	20240104	-8.33	3575	20240416	24.62	4860	-8.33	20240104	3575	24.62	20240416	4860	-8.33	20240104	3575	24.62	20240416	1.84	N	054540	500	75 억		386779	N	N	0	N	00	N
35	20240527	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	140	2	3.23	1076204695	239378	534.11	4420	4565	4375	5640	3040	4340	4495.85	2.98	0	-6663	4526	4432	4321	4227	4116	4377	4172	75	1300	500	3210	5	1	13000000	582	9.66	0.81	12	1.84	464.00	5506.00	4860	20240104	-7.82	3575	20240416	25.31	4860	-7.82	20240104	3575	25.31	20240416	4860	-7.82	20240104	3575	25.31	20240416	1.84	N	054540	500	75 억		386779	N	N	0	N	00	N
36	20240527	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	155	2	3.57	884074725	196153	437.67	4420	4565	4375	5640	3040	4340	4507.08	2.98	0	-16453	4526	4432	4321	4227	4116	4377	4172	75	1300	500	3210	5	1	13000000	584	9.69	0.82	12	1.51	464.00	5506.00	4860	20240104	-7.51	3575	20240416	25.73	4860	-7.51	20240104	3575	25.73	20240416	4860	-7.51	20240104	3575	25.73	20240416	1.84	N	054540	500	75 억		386779	N	N	0	N	00	N
37	20240527	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	155	2	3.57	788275795	174809	390.04	4420	4565	4375	5640	3040	4340	4509.38	2.98	0	-12421	4526	4432	4321	4227	4116	4377	4172	75	1300	500	3210	5	1	13000000	584	9.69	0.82	12	1.34	464.00	5506.00	4860	20240104	-7.51	3575	20240416	25.73	4860	-7.51	20240104	3575	25.73	20240416	4860	-7.51	20240104	3575	25.73	20240416	1.84	N	054540	500	75 억		386779	N	N	0	N	00	N
38	20240527	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	175	2	4.03	654506390	145018	323.57	4420	4565	4375	5640	3040	4340	4513.30	2.98	0	-14235	4526	4432	4321	4227	4116	4377	4172	75	1300	500	3210	5	1	13000000	587	9.73	0.82	12	1.12	464.00	5506.00	4860	20240104	-7.10	3575	20240416	26.29	4860	-7.10	20240104	3575	26.29	20240416	4860	-7.10	20240104	3575	26.29	20240416	1.84	N	054540	500	75 억		386779	N	N	0	N	00	N
39	20240527	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	175	2	4.03	473915010	105198	234.72	4420	4565	4375	5640	3040	4340	4505.01	2.98	0	-4441	4526	4432	4321	4227	4116	4377	4172	75	1300	500	3210	5	1	13000000	587	9.73	0.82	12	0.81	464.00	5506.00	4860	20240104	-7.10	3575	20240416	26.29	4860	-7.10	20240104	3575	26.29	20240416	4860	-7.10	20240104	3575	26.29	20240416	1.84	N	054540	500	75 억		386779	N	N	0	N	00	N
40	20240527	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	190	2	4.38	273355295	61009	136.13	4420	4560	4375	5640	3040	4340	4480.62	2.98	0	524	4526	4432	4321	4227	4116	4377	4172	75	1300	500	3210	5	1	13000000	589	9.76	0.82	12	0.47	464.00	5506.00	4860	20240104	-6.79	3575	20240416	26.71	4860	-6.79	20240104	3575	26.71	20240416	4860	-6.79	20240104	3575	26.71	20240416	1.84	N	054540	500	75 억		386779	N	N	0	N	00	N
41	20240527	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	80	2	1.84	12605385	2849	6.36	4420	4440	4375	5640	3040	4340	4425.12	2.98	0	-503	4526	4432	4321	4227	4116	4377	4172	75	1300	500	3210	5	1	13000000	575	9.53	0.80	12	0.02	464.00	5506.00	4860	20240104	-9.05	3575	20240416	23.64	4860	-9.05	20240104	3575	23.64	20240416	4860	-9.05	20240104	3575	23.64	20240416	1.84	N	054540	500	75 억		386779	N	N	0	N	00	N
42	20240524	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-25	5	-0.57	195256795	44637	38.70	4365	4415	4210	5670	3060	4365	4374.33	3.09	0	-15459	4625	4495	4330	4200	4035	4560	4265	75	1305	500	3230	5	1	13000000	564	9.35	0.79	12	0.34	464.00	5506.00	4860	20240104	-10.70	3575	20240416	21.40	4860	-10.70	20240104	3575	21.40	20240416	4860	-10.70	20240104	3575	21.40	20240416	1.85	N	054540	500	75 억		401984	N	N	0	N	00	N
43	20240524	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-50	5	-1.15	180132835	41135	35.67	4365	4415	4210	5670	3060	4365	4379.06	3.09	0	-17629	4625	4495	4330	4200	4035	4560	4265	75	1305	500	3230	5	1	13000000	561	9.30	0.78	12	0.32	464.00	5506.00	4860	20240104	-11.21	3575	20240416	20.70	4860	-11.21	20240104	3575	20.70	20240416	4860	-11.21	20240104	3575	20.70	20240416	1.85	N	054540	500	75 억		401984	N	N	0	N	00	N
44	20240524	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	25	2	0.57	133390340	30381	26.34	4365	4415	4295	5670	3060	4365	4390.58	3.09	0	-13422	4625	4495	4330	4200	4035	4560	4265	75	1305	500	3230	5	1	13000000	571	9.46	0.80	12	0.23	464.00	5506.00	4860	20240104	-9.67	3575	20240416	22.80	4860	-9.67	20240104	3575	22.80	20240416	4860	-9.67	20240104	3575	22.80	20240416	1.85	N	054540	500	75 억		401984	N	N	0	N	00	N
45	20240524	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	40	2	0.92	110552360	25189	21.84	4365	4415	4295	5670	3060	4365	4388.91	3.09	0	-9944	4625	4495	4330	4200	4035	4560	4265	75	1305	500	3230	5	1	13000000	573	9.49	0.80	12	0.19	464.00	5506.00	4860	20240104	-9.36	3575	20240416	23.22	4860	-9.36	20240104	3575	23.22	20240416	4860	-9.36	20240104	3575	23.22	20240416	1.85	N	054540	500	75 억		401984	N	N	0	N	00	N
46	20240524	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	30	2	0.69	95842060	21848	18.94	4365	4415	4295	5670	3060	4365	4386.77	3.09	0	-9408	4625	4495	4330	4200	4035	4560	4265	75	1305	500	3230	5	1	13000000	571	9.47	0.80	12	0.17	464.00	5506.00	4860	20240104	-9.57	3575	20240416	22.94	4860	-9.57	20240104	3575	22.94	20240416	4860	-9.57	20240104	3575	22.94	20240416	1.85	N	054540	500	75 억		401984	N	N	0	N	00	N
47	20240524	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	25	2	0.57	87826730	20024	17.36	4365	4415	4295	5670	3060	4365	4386.07	3.09	0	-9248	4625	4495	4330	4200	4035	4560	4265	75	1305	500	3230	5	1	13000000	571	9.46	0.80	12	0.15	464.00	5506.00	4860	20240104	-9.67	3575	20240416	22.80	4860	-9.67	20240104	3575	22.80	20240416	4860	-9.67	20240104	3575	22.80	20240416	1.85	N	054540	500	75 억		401984	N	N	0	N	00	N
48	20240524	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	40	2	0.92	47556180	10862	9.42	4365	4405	4295	5670	3060	4365	4378.22	3.09	0	-3413	4625	4495	4330	4200	4035	4560	4265	75	1305	500	3230	5	1	13000000	573	9.49	0.80	12	0.08	464.00	5506.00	4860	20240104	-9.36	3575	20240416	23.22	4860	-9.36	20240104	3575	23.22	20240416	4860	-9.36	20240104	3575	23.22	20240416	1.85	N	054540	500	75 억		401984	N	N	0	N	00	N
49	20240524	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-15	5	-0.34	6518770	1499	1.30	4365	4365	4295	5670	3060	4365	4348.75	3.09	0	-697	4625	4495	4330	4200	4035	4560	4265	75	1305	500	3230	5	1	13000000	566	9.38	0.79	12	0.01	464.00	5506.00	4860	20240104	-10.49	3575	20240416	21.68	4860	-10.49	20240104	3575	21.68	20240416	4860	-10.49	20240104	3575	21.68	20240416	1.85	N	054540	500	75 억		401984	N	N	0	N	00	N
50	20240523	160513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	110	2	2.59	499429215	115335	160.57	4275	4460	4165	5530	2980	4255	4330.25	2.85	0	36310	4405	4330	4285	4210	4165	4307	4187	75	1275	500	3140	5	1	13000000	567	9.41	0.79	12	0.89	464.00	5506.00	4860	20240104	-10.19	3575	20240416	22.10	4860	-10.19	20240104	3575	22.10	20240416	4860	-10.19	20240104	3575	22.10	20240416	1.83	N	054540	500	75 억		370949	N	N	0	N	00	N
51	20240523	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	125	2	2.94	478214550	110473	153.80	4275	4460	4165	5530	2980	4255	4328.79	2.85	0	37276	4405	4330	4285	4210	4165	4307	4187	75	1275	500	3140	5	1	13000000	569	9.44	0.80	12	0.85	464.00	5506.00	4860	20240104	-9.88	3575	20240416	22.52	4860	-9.88	20240104	3575	22.52	20240416	4860	-9.88	20240104	3575	22.52	20240416	1.83	N	054540	500	75 억		370949	N	N	0	N	00	N
52	20240523	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	155	2	3.64	461070690	106553	148.35	4275	4460	4165	5530	2980	4255	4327.15	2.85	0	37793	4405	4330	4285	4210	4165	4307	4187	75	1275	500	3140	5	1	13000000	573	9.50	0.80	12	0.82	464.00	5506.00	4860	20240104	-9.26	3575	20240416	23.36	4860	-9.26	20240104	3575	23.36	20240416	4860	-9.26	20240104	3575	23.36	20240416	1.83	N	054540	500	75 억		370949	N	N	0	N	00	N
53	20240523	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	160	2	3.76	418580200	96924	134.94	4275	4460	4165	5530	2980	4255	4318.64	2.85	0	39754	4405	4330	4285	4210	4165	4307	4187	75	1275	500	3140	5	1	13000000	574	9.52	0.80	12	0.75	464.00	5506.00	4860	20240104	-9.16	3575	20240416	23.50	4860	-9.16	20240104	3575	23.50	20240416	4860	-9.16	20240104	3575	23.50	20240416	1.83	N	054540	500	75 억		370949	N	N	0	N	00	N
54	20240523	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	160	2	3.76	363285585	84433	117.55	4275	4440	4165	5530	2980	4255	4302.65	2.85	0	41564	4405	4330	4285	4210	4165	4307	4187	75	1275	500	3140	5	1	13000000	574	9.52	0.80	12	0.65	464.00	5506.00	4860	20240104	-9.16	3575	20240416	23.50	4860	-9.16	20240104	3575	23.50	20240416	4860	-9.16	20240104	3575	23.50	20240416	1.83	N	054540	500	75 억		370949	N	N	0	N	00	N
55	20240523	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	130	2	3.06	308390135	71952	100.17	4275	4440	4165	5530	2980	4255	4286.05	2.85	0	44355	4405	4330	4285	4210	4165	4307	4187	75	1275	500	3140	5	1	13000000	570	9.45	0.80	12	0.55	464.00	5506.00	4860	20240104	-9.77	3575	20240416	22.66	4860	-9.77	20240104	3575	22.66	20240416	4860	-9.77	20240104	3575	22.66	20240416	1.83	N	054540	500	75 억		370949	N	N	0	N	00	N
56	20240523	100515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	40	2	0.94	242530390	56858	79.16	4275	4355	4165	5530	2980	4255	4265.55	2.85	0	41508	4405	4330	4285	4210	4165	4307	4187	75	1275	500	3140	5	1	13000000	558	9.26	0.78	12	0.44	464.00	5506.00	4860	20240104	-11.63	3575	20240416	20.14	4860	-11.63	20240104	3575	20.14	20240416	4860	-11.63	20240104	3575	20.14	20240416	1.83	N	054540	500	75 억		370949	N	N	0	N	00	N
57	20240523	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	15	2	0.35	5160025	1211	1.69	4275	4275	4255	5530	2980	4255	4260.96	2.85	0	-891	4405	4330	4285	4210	4165	4307	4187	75	1275	500	3140	5	1	13000000	555	9.20	0.78	12	0.01	464.00	5506.00	4860	20240104	-12.14	3575	20240416	19.44	4860	-12.14	20240104	3575	19.44	20240416	4860	-12.14	20240104	3575	19.44	20240416	1.83	N	054540	500	75 억		370949	N	N	0	N	00	N
58	20240522	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-95	5	-2.18	306519440	71219	94.56	4310	4360	4240	5650	3045	4350	4303.90	2.77	0	15857	4483	4416	4368	4301	4253	4392	4277	75	1300	500	3210	5	1	13000000	553	9.17	0.77	12	0.55	464.00	5506.00	4860	20240104	-12.45	3575	20240416	19.02	4860	-12.45	20240104	3575	19.02	20240416	4860	-12.45	20240104	3575	19.02	20240416	1.81	N	054540	500	75 억		360199	N	N	0	N	00	N
59	20240522	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-80	5	-1.84	288742530	67042	89.01	4310	4360	4250	5650	3045	4350	4306.89	2.77	0	14842	4483	4416	4368	4301	4253	4392	4277	75	1300	500	3210	5	1	13000000	555	9.20	0.78	12	0.52	464.00	5506.00	4860	20240104	-12.14	3575	20240416	19.44	4860	-12.14	20240104	3575	19.44	20240416	4860	-12.14	20240104	3575	19.44	20240416	1.81	N	054540	500	75 억		360199	N	N	0	N	00	N
60	20240522	140515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-45	5	-1.03	219814795	50929	67.62	4310	4360	4270	5650	3045	4350	4316.10	2.77	0	12715	4483	4416	4368	4301	4253	4392	4277	75	1300	500	3210	5	1	13000000	560	9.28	0.78	12	0.39	464.00	5506.00	4860	20240104	-11.42	3575	20240416	20.42	4860	-11.42	20240104	3575	20.42	20240416	4860	-11.42	20240104	3575	20.42	20240416	1.81	N	054540	500	75 억		360199	N	N	0	N	00	N
61	20240522	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	5	2	0.11	182430430	42259	56.11	4310	4360	4270	5650	3045	4350	4316.96	2.77	0	13587	4483	4416	4368	4301	4253	4392	4277	75	1300	500	3210	5	1	13000000	566	9.39	0.79	12	0.33	464.00	5506.00	4860	20240104	-10.39	3575	20240416	21.82	4860	-10.39	20240104	3575	21.82	20240416	4860	-10.39	20240104	3575	21.82	20240416	1.81	N	054540	500	75 억		360199	N	N	0	N	00	N
62	20240522	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	0	3	0.00	159768785	37045	49.18	4310	4360	4270	5650	3045	4350	4312.83	2.77	0	12703	4483	4416	4368	4301	4253	4392	4277	75	1300	500	3210	5	1	13000000	566	9.38	0.79	12	0.28	464.00	5506.00	4860	20240104	-10.49	3575	20240416	21.68	4860	-10.49	20240104	3575	21.68	20240416	4860	-10.49	20240104	3575	21.68	20240416	1.81	N	054540	500	75 억		360199	N	N	0	N	00	N
63	20240522	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-30	5	-0.69	137752775	31973	42.45	4310	4360	4270	5650	3045	4350	4308.41	2.77	0	12151	4483	4416	4368	4301	4253	4392	4277	75	1300	500	3210	5	1	13000000	562	9.31	0.78	12	0.25	464.00	5506.00	4860	20240104	-11.11	3575	20240416	20.84	4860	-11.11	20240104	3575	20.84	20240416	4860	-11.11	20240104	3575	20.84	20240416	1.81	N	054540	500	75 억		360199	N	N	0	N	00	N
64	20240522	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-50	5	-1.15	106321685	24674	32.76	4310	4360	4270	5650	3045	4350	4309.06	2.77	0	12916	4483	4416	4368	4301	4253	4392	4277	75	1300	500	3210	5	1	13000000	559	9.27	0.78	12	0.19	464.00	5506.00	4860	20240104	-11.52	3575	20240416	20.28	4860	-11.52	20240104	3575	20.28	20240416	4860	-11.52	20240104	3575	20.28	20240416	1.81	N	054540	500	75 억		360199	N	N	0	N	00	N
65	20240522	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	10	2	0.23	6002045	1384	1.84	4310	4360	4310	5650	3045	4350	4336.74	2.77	0	978	4483	4416	4368	4301	4253	4392	4277	75	1300	500	3210	5	1	13000000	567	9.40	0.79	12	0.01	464.00	5506.00	4860	20240104	-10.29	3575	20240416	21.96	4860	-10.29	20240104	3575	21.96	20240416	4860	-10.29	20240104	3575	21.96	20240416	1.81	N	054540	500	75 억		360199	N	N	0	N	00	N
66	20240521	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-90	5	-2.03	326246350	74713	115.69	4435	4435	4320	5770	3110	4440	4366.66	2.69	0	15854	4560	4500	4435	4375	4310	4467	4342	75	1330	500	3280	5	1	13000000	566	9.38	0.79	12	0.57	464.00	5506.00	4860	20240104	-10.49	3575	20240416	21.68	4860	-10.49	20240104	3575	21.68	20240416	4860	-10.49	20240104	3575	21.68	20240416	1.80	N	054540	500	75 억		349958	N	N	0	N	00	N
67	20240521	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-75	5	-1.69	302824720	69347	107.38	4435	4435	4320	5770	3110	4440	4366.80	2.69	0	15560	4560	4500	4435	4375	4310	4467	4342	75	1330	500	3280	5	1	13000000	567	9.41	0.79	12	0.53	464.00	5506.00	4860	20240104	-10.19	3575	20240416	22.10	4860	-10.19	20240104	3575	22.10	20240416	4860	-10.19	20240104	3575	22.10	20240416	1.80	N	054540	500	75 억		349958	N	N	0	N	00	N
68	20240521	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-70	5	-1.58	276212050	63240	97.92	4435	4435	4320	5770	3110	4440	4367.68	2.69	0	14511	4560	4500	4435	4375	4310	4467	4342	75	1330	500	3280	5	1	13000000	568	9.42	0.79	12	0.49	464.00	5506.00	4860	20240104	-10.08	3575	20240416	22.24	4860	-10.08	20240104	3575	22.24	20240416	4860	-10.08	20240104	3575	22.24	20240416	1.80	N	054540	500	75 억		349958	N	N	0	N	00	N
69	20240521	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-60	5	-1.35	247937530	56749	87.87	4435	4435	4320	5770	3110	4440	4369.02	2.69	0	11790	4560	4500	4435	4375	4310	4467	4342	75	1330	500	3280	5	1	13000000	569	9.44	0.80	12	0.44	464.00	5506.00	4860	20240104	-9.88	3575	20240416	22.52	4860	-9.88	20240104	3575	22.52	20240416	4860	-9.88	20240104	3575	22.52	20240416	1.80	N	054540	500	75 억		349958	N	N	0	N	00	N
70	20240521	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-65	5	-1.46	169675270	38801	60.08	4435	4435	4320	5770	3110	4440	4372.96	2.69	0	7943	4560	4500	4435	4375	4310	4467	4342	75	1330	500	3280	5	1	13000000	569	9.43	0.79	12	0.30	464.00	5506.00	4860	20240104	-9.98	3575	20240416	22.38	4860	-9.98	20240104	3575	22.38	20240416	4860	-9.98	20240104	3575	22.38	20240416	1.80	N	054540	500	75 억		349958	N	N	0	N	00	N
71	20240521	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-40	5	-0.90	149567020	34214	52.98	4435	4435	4320	5770	3110	4440	4371.52	2.69	0	8577	4560	4500	4435	4375	4310	4467	4342	75	1330	500	3280	5	1	13000000	572	9.48	0.80	12	0.26	464.00	5506.00	4860	20240104	-9.47	3575	20240416	23.08	4860	-9.47	20240104	3575	23.08	20240416	4860	-9.47	20240104	3575	23.08	20240416	1.80	N	054540	500	75 억		349958	N	N	0	N	00	N
72	20240521	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-35	5	-0.79	128474075	29401	45.53	4435	4435	4320	5770	3110	4440	4369.72	2.69	0	7350	4560	4500	4435	4375	4310	4467	4342	75	1330	500	3280	5	1	13000000	573	9.49	0.80	12	0.23	464.00	5506.00	4860	20240104	-9.36	3575	20240416	23.22	4860	-9.36	20240104	3575	23.22	20240416	4860	-9.36	20240104	3575	23.22	20240416	1.80	N	054540	500	75 억		349958	N	N	0	N	00	N
73	20240521	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-80	5	-1.80	2944540	672	1.04	4435	4435	4360	5770	3110	4440	4381.76	2.69	0	-389	4560	4500	4435	4375	4310	4467	4342	75	1330	500	3280	5	1	13000000	567	9.40	0.79	12	0.01	464.00	5506.00	4860	20240104	-10.29	3575	20240416	21.96	4860	-10.29	20240104	3575	21.96	20240416	4860	-10.29	20240104	3575	21.96	20240416	1.80	N	054540	500	75 억		349958	N	N	0	N	00	N
74	20240517	160513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-45	5	-1.00	448946175	100383	42.50	4500	4540	4400	5870	3165	4520	4472.33	2.84	0	-12345	4646	4582	4506	4442	4366	4615	4475	75	1350	500	3340	5	1	13000000	582	9.64	0.81	12	0.77	464.00	5506.00	4860	20240104	-7.92	3575	20240416	25.17	4860	-7.92	20240104	3575	25.17	20240416	4860	-7.92	20240104	3575	25.17	20240416	1.88	N	054540	500	75 억		369461	N	N	0	N	00	N
75	20240517	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-55	5	-1.22	389793215	87183	36.91	4500	4540	4400	5870	3165	4520	4470.98	2.84	0	-6545	4646	4582	4506	4442	4366	4615	4475	75	1350	500	3340	5	1	13000000	580	9.62	0.81	12	0.67	464.00	5506.00	4860	20240104	-8.13	3575	20240416	24.90	4860	-8.13	20240104	3575	24.90	20240416	4860	-8.13	20240104	3575	24.90	20240416	1.88	N	054540	500	75 억		369461	N	N	0	N	00	N
76	20240517	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-15	5	-0.33	344123250	77012	32.60	4500	4540	4400	5870	3165	4520	4468.44	2.84	0	-5443	4646	4582	4506	4442	4366	4615	4475	75	1350	500	3340	5	1	13000000	586	9.71	0.82	12	0.59	464.00	5506.00	4860	20240104	-7.30	3575	20240416	26.01	4860	-7.30	20240104	3575	26.01	20240416	4860	-7.30	20240104	3575	26.01	20240416	1.88	N	054540	500	75 억		369461	N	N	0	N	00	N
77	20240517	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-5	5	-0.11	235219635	52833	22.37	4500	4540	4400	5870	3165	4520	4452.13	2.84	0	609	4646	4582	4506	4442	4366	4615	4475	75	1350	500	3340	5	1	13000000	587	9.73	0.82	12	0.41	464.00	5506.00	4860	20240104	-7.10	3575	20240416	26.29	4860	-7.10	20240104	3575	26.29	20240416	4860	-7.10	20240104	3575	26.29	20240416	1.88	N	054540	500	75 억		369461	N	N	0	N	00	N
78	20240517	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-65	5	-1.44	184399535	41491	17.57	4500	4510	4400	5870	3165	4520	4444.33	2.84	0	1840	4646	4582	4506	4442	4366	4615	4475	75	1350	500	3340	5	1	13000000	579	9.60	0.81	12	0.32	464.00	5506.00	4860	20240104	-8.33	3575	20240416	24.62	4860	-8.33	20240104	3575	24.62	20240416	4860	-8.33	20240104	3575	24.62	20240416	1.88	N	054540	500	75 억		369461	N	N	0	N	00	N
79	20240517	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-45	5	-1.00	106742635	23985	10.15	4500	4510	4400	5870	3165	4520	4450.39	2.84	0	-542	4646	4582	4506	4442	4366	4615	4475	75	1350	500	3340	5	1	13000000	582	9.64	0.81	12	0.18	464.00	5506.00	4860	20240104	-7.92	3575	20240416	25.17	4860	-7.92	20240104	3575	25.17	20240416	4860	-7.92	20240104	3575	25.17	20240416	1.88	N	054540	500	75 억		369461	N	N	0	N	00	N
80	20240517	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-60	5	-1.33	64491600	14530	6.15	4500	4510	4400	5870	3165	4520	4438.51	2.84	0	-214	4646	4582	4506	4442	4366	4615	4475	75	1350	500	3340	5	1	13000000	580	9.61	0.81	12	0.11	464.00	5506.00	4860	20240104	-8.23	3575	20240416	24.76	4860	-8.23	20240104	3575	24.76	20240416	4860	-8.23	20240104	3575	24.76	20240416	1.88	N	054540	500	75 억		369461	N	N	0	N	00	N
81	20240517	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-80	5	-1.77	5673910	1269	0.54	4500	4510	4440	5870	3165	4520	4471.17	2.84	0	-1090	4646	4582	4506	4442	4366	4615	4475	75	1350	500	3340	5	1	13000000	577	9.57	0.81	12	0.01	464.00	5506.00	4860	20240104	-8.64	3575	20240416	24.20	4860	-8.64	20240104	3575	24.20	20240416	4860	-8.64	20240104	3575	24.20	20240416	1.88	N	054540	500	75 억		369461	N	N	0	N	00	N
82	20240516	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	60	2	1.35	1065077640	235754	187.28	4465	4570	4430	5790	3125	4460	4517.75	2.76	0	5290	4620	4540	4460	4380	4300	4580	4420	75	1330	500	3300	5	1	13000000	588	9.74	0.82	12	1.81	464.00	5506.00	4860	20240104	-7.00	3575	20240416	26.43	4860	-7.00	20240104	3575	26.43	20240416	4860	-7.00	20240104	3575	26.43	20240416	1.71	N	054540	500	75 억		358295	N	N	0	N	00	N
83	20240516	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	65	2	1.46	1035348695	229159	182.04	4465	4570	4430	5790	3125	4460	4518.04	2.76	0	5209	4620	4540	4460	4380	4300	4580	4420	75	1330	500	3300	5	1	13000000	588	9.75	0.82	12	1.76	464.00	5506.00	4860	20240104	-6.89	3575	20240416	26.57	4860	-6.89	20240104	3575	26.57	20240416	4860	-6.89	20240104	3575	26.57	20240416	1.71	N	054540	500	75 억		358295	N	N	0	N	00	N
84	20240516	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	75	2	1.68	986448215	218335	173.44	4465	4570	4430	5790	3125	4460	4518.05	2.76	0	4343	4620	4540	4460	4380	4300	4580	4420	75	1330	500	3300	5	1	13000000	590	9.77	0.82	12	1.68	464.00	5506.00	4860	20240104	-6.69	3575	20240416	26.85	4860	-6.69	20240104	3575	26.85	20240416	4860	-6.69	20240104	3575	26.85	20240416	1.71	N	054540	500	75 억		358295	N	N	0	N	00	N
85	20240516	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	60	2	1.35	648280175	143852	114.27	4465	4570	4430	5790	3125	4460	4506.58	2.76	0	2654	4620	4540	4460	4380	4300	4580	4420	75	1330	500	3300	5	1	13000000	588	9.74	0.82	12	1.11	464.00	5506.00	4860	20240104	-7.00	3575	20240416	26.43	4860	-7.00	20240104	3575	26.43	20240416	4860	-7.00	20240104	3575	26.43	20240416	1.71	N	054540	500	75 억		358295	N	N	0	N	00	N
86	20240516	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	80	2	1.79	570025495	126496	100.48	4465	4570	4430	5790	3125	4460	4506.27	2.76	0	188	4620	4540	4460	4380	4300	4580	4420	75	1330	500	3300	5	1	13000000	590	9.78	0.82	12	0.97	464.00	5506.00	4860	20240104	-6.58	3575	20240416	26.99	4860	-6.58	20240104	3575	26.99	20240416	4860	-6.58	20240104	3575	26.99	20240416	1.71	N	054540	500	75 억		358295	N	N	0	N	00	N
87	20240516	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	80	2	1.79	427902885	95175	75.60	4465	4550	4430	5790	3125	4460	4495.96	2.76	0	-1430	4620	4540	4460	4380	4300	4580	4420	75	1330	500	3300	5	1	13000000	590	9.78	0.82	12	0.73	464.00	5506.00	4860	20240104	-6.58	3575	20240416	26.99	4860	-6.58	20240104	3575	26.99	20240416	4860	-6.58	20240104	3575	26.99	20240416	1.71	N	054540	500	75 억		358295	N	N	0	N	00	N
88	20240516	100502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	231082845	51756	41.11	4465	4505	4430	5790	3125	4460	4464.85	2.76	0	1562	4620	4540	4460	4380	4300	4580	4420	75	1330	500	3300	5	1	13000000	582	9.64	0.81	12	0.40	464.00	5506.00	4860	20240104	-7.92	3575	20240416	25.17	4860	-7.92	20240104	3575	25.17	20240416	4860	-7.92	20240104	3575	25.17	20240416	1.71	N	054540	500	75 억		358295	N	N	0	N	00	N
89	20240516	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-15	5	-0.34	16917325	3793	3.01	4465	4475	4430	5790	3125	4460	4460.14	2.76	0	-1004	4620	4540	4460	4380	4300	4580	4420	75	1330	500	3300	5	1	13000000	578	9.58	0.81	12	0.03	464.00	5506.00	4860	20240104	-8.54	3575	20240416	24.34	4860	-8.54	20240104	3575	24.34	20240416	4860	-8.54	20240104	3575	24.34	20240416	1.71	N	054540	500	75 억		358295	N	N	0	N	00	N
90	20240514	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	10	2	0.22	552813540	124682	39.07	4410	4540	4380	5780	3115	4450	4433.79	2.87	0	-19382	4726	4587	4431	4292	4136	4657	4362	75	1330	500	3290	5	1	13000000	580	9.61	0.81	12	0.96	464.00	5506.00	4860	20240104	-8.23	3575	20240416	24.76	4860	-8.23	20240104	3575	24.76	20240416	4860	-8.23	20240104	3575	24.76	20240416	1.71	N	054540	500	75 억		372837	N	N	0	N	00	N
91	20240514	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	20	2	0.45	491058145	110872	34.74	4410	4540	4380	5780	3115	4450	4429.05	2.87	0	-12389	4726	4587	4431	4292	4136	4657	4362	75	1330	500	3290	5	1	13000000	581	9.63	0.81	12	0.85	464.00	5506.00	4860	20240104	-8.02	3575	20240416	25.03	4860	-8.02	20240104	3575	25.03	20240416	4860	-8.02	20240104	3575	25.03	20240416	1.71	N	054540	500	75 억		372837	N	N	0	N	00	N
92	20240514	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-50	5	-1.12	416231130	94026	29.46	4410	4540	4380	5780	3115	4450	4426.77	2.87	0	-13397	4726	4587	4431	4292	4136	4657	4362	75	1330	500	3290	5	1	13000000	572	9.48	0.80	12	0.72	464.00	5506.00	4860	20240104	-9.47	3575	20240416	23.08	4860	-9.47	20240104	3575	23.08	20240416	4860	-9.47	20240104	3575	23.08	20240416	1.71	N	054540	500	75 억		372837	N	N	0	N	00	N
93	20240514	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-65	5	-1.46	382817905	86427	27.08	4410	4540	4380	5780	3115	4450	4429.38	2.87	0	-13355	4726	4587	4431	4292	4136	4657	4362	75	1330	500	3290	5	1	13000000	570	9.45	0.80	12	0.66	464.00	5506.00	4860	20240104	-9.77	3575	20240416	22.66	4860	-9.77	20240104	3575	22.66	20240416	4860	-9.77	20240104	3575	22.66	20240416	1.71	N	054540	500	75 억		372837	N	N	0	N	00	N
94	20240514	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-25	5	-0.56	353874950	79837	25.01	4410	4540	4380	5780	3115	4450	4432.47	2.87	0	-11752	4726	4587	4431	4292	4136	4657	4362	75	1330	500	3290	5	1	13000000	575	9.54	0.80	12	0.61	464.00	5506.00	4860	20240104	-8.95	3575	20240416	23.78	4860	-8.95	20240104	3575	23.78	20240416	4860	-8.95	20240104	3575	23.78	20240416	1.71	N	054540	500	75 억		372837	N	N	0	N	00	N
95	20240514	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	15	2	0.34	302028800	68102	21.34	4410	4540	4380	5780	3115	4450	4434.95	2.87	0	-9843	4726	4587	4431	4292	4136	4657	4362	75	1330	500	3290	5	1	13000000	580	9.62	0.81	12	0.52	464.00	5506.00	4860	20240104	-8.13	3575	20240416	24.90	4860	-8.13	20240104	3575	24.90	20240416	4860	-8.13	20240104	3575	24.90	20240416	1.71	N	054540	500	75 억		372837	N	N	0	N	00	N
96	20240514	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-15	5	-0.34	195130095	44086	13.81	4410	4540	4380	5780	3115	4450	4426.12	2.87	0	825	4726	4587	4431	4292	4136	4657	4362	75	1330	500	3290	5	1	13000000	577	9.56	0.81	12	0.34	464.00	5506.00	4860	20240104	-8.74	3575	20240416	24.06	4860	-8.74	20240104	3575	24.06	20240416	4860	-8.74	20240104	3575	24.06	20240416	1.71	N	054540	500	75 억		372837	N	N	0	N	00	N
97	20240514	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	30	2	0.67	25377200	5679	1.78	4410	4540	4410	5780	3115	4450	4468.60	2.87	0	-695	4726	4587	4431	4292	4136	4657	4362	75	1330	500	3290	5	1	13000000	582	9.66	0.81	12	0.04	464.00	5506.00	4860	20240104	-7.82	3575	20240416	25.31	4860	-7.82	20240104	3575	25.31	20240416	4860	-7.82	20240104	3575	25.31	20240416	1.71	N	054540	500	75 억		372837	N	N	0	N	00	N
98	20240513	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	140	2	3.25	1424965770	318845	385.10	4310	4570	4275	5600	3020	4310	4469.18	2.68	0	15552	4493	4401	4338	4246	4183	4370	4215	75	1290	500	3180	5	1	13000000	579	9.59	0.81	12	2.45	464.00	5506.00	4860	20240104	-8.44	3575	20240416	24.48	4860	-8.44	20240104	3575	24.48	20240416	4860	-8.44	20240104	3575	24.48	20240416	1.69	N	054540	500	75 억		348560	N	N	0	N	00	N
99	20240513	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	145	2	3.36	1390448510	311072	375.71	4310	4570	4275	5600	3020	4310	4469.86	2.68	0	14088	4493	4401	4338	4246	4183	4370	4215	75	1290	500	3180	5	1	13000000	579	9.60	0.81	12	2.39	464.00	5506.00	4860	20240104	-8.33	3575	20240416	24.62	4860	-8.33	20240104	3575	24.62	20240416	4860	-8.33	20240104	3575	24.62	20240416	1.69	N	054540	500	75 억		348560	N	N	0	N	00	N
100	20240513	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	155	2	3.60	1331960735	297899	359.80	4310	4570	4275	5600	3020	4310	4471.18	2.68	0	11357	4493	4401	4338	4246	4183	4370	4215	75	1290	500	3180	5	1	13000000	580	9.62	0.81	12	2.29	464.00	5506.00	4860	20240104	-8.13	3575	20240416	24.90	4860	-8.13	20240104	3575	24.90	20240416	4860	-8.13	20240104	3575	24.90	20240416	1.69	N	054540	500	75 억		348560	N	N	0	N	00	N
101	20240513	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	185	2	4.29	1277064675	285619	344.97	4310	4570	4275	5600	3020	4310	4471.22	2.68	0	10839	4493	4401	4338	4246	4183	4370	4215	75	1290	500	3180	5	1	13000000	584	9.69	0.82	12	2.20	464.00	5506.00	4860	20240104	-7.51	3575	20240416	25.73	4860	-7.51	20240104	3575	25.73	20240416	4860	-7.51	20240104	3575	25.73	20240416	1.69	N	054540	500	75 억		348560	N	N	0	N	00	N
102	20240513	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	195	2	4.52	1208314650	270345	326.52	4310	4570	4275	5600	3020	4310	4469.53	2.68	0	9973	4493	4401	4338	4246	4183	4370	4215	75	1290	500	3180	5	1	13000000	586	9.71	0.82	12	2.08	464.00	5506.00	4860	20240104	-7.30	3575	20240416	26.01	4860	-7.30	20240104	3575	26.01	20240416	4860	-7.30	20240104	3575	26.01	20240416	1.69	N	054540	500	75 억		348560	N	N	0	N	00	N
103	20240513	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	185	2	4.29	754742260	170113	205.46	4310	4515	4275	5600	3020	4310	4436.71	2.68	0	21393	4493	4401	4338	4246	4183	4370	4215	75	1290	500	3180	5	1	13000000	584	9.69	0.82	12	1.31	464.00	5506.00	4860	20240104	-7.51	3575	20240416	25.73	4860	-7.51	20240104	3575	25.73	20240416	4860	-7.51	20240104	3575	25.73	20240416	1.69	N	054540	500	75 억		348560	N	N	0	N	00	N
104	20240513	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	140	2	3.25	358088125	81505	98.44	4310	4460	4275	5600	3020	4310	4393.45	2.68	0	11698	4493	4401	4338	4246	4183	4370	4215	75	1290	500	3180	5	1	13000000	579	9.59	0.81	12	0.63	464.00	5506.00	4860	20240104	-8.44	3575	20240416	24.48	4860	-8.44	20240104	3575	24.48	20240416	4860	-8.44	20240104	3575	24.48	20240416	1.69	N	054540	500	75 억		348560	N	N	0	N	00	N
105	20240513	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	10	2	0.23	10696800	2481	3.00	4310	4320	4275	5600	3020	4310	4311.49	2.68	0	-1024	4493	4401	4338	4246	4183	4370	4215	75	1290	500	3180	5	1	13000000	562	9.31	0.78	12	0.02	464.00	5506.00	4860	20240104	-11.11	3575	20240416	20.84	4860	-11.11	20240104	3575	20.84	20240416	4860	-11.11	20240104	3575	20.84	20240416	1.69	N	054540	500	75 억		348560	N	N	0	N	00	N
106	20240510	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-75	5	-1.71	356019725	82276	64.28	4375	4430	4275	5700	3070	4385	4327.16	2.72	0	-4907	4458	4421	4348	4311	4238	4440	4330	75	1315	500	3240	5	1	13000000	560	9.29	0.78	12	0.63	464.00	5506.00	4860	20240104	-11.32	3575	20240416	20.56	4860	-11.32	20240104	3575	20.56	20240416	4860	-11.32	20240104	3575	20.56	20240416	1.65	N	054540	500	75 억		353440	N	N	0	N	00	N
107	20240510	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-65	5	-1.48	346595125	80090	62.58	4375	4430	4275	5700	3070	4385	4327.57	2.72	0	-4667	4458	4421	4348	4311	4238	4440	4330	75	1315	500	3240	5	1	13000000	562	9.31	0.78	12	0.62	464.00	5506.00	4860	20240104	-11.11	3575	20240416	20.84	4860	-11.11	20240104	3575	20.84	20240416	4860	-11.11	20240104	3575	20.84	20240416	1.65	N	054540	500	75 억		353440	N	N	0	N	00	N
108	20240510	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-70	5	-1.60	321213390	74210	57.98	4375	4430	4275	5700	3070	4385	4328.44	2.72	0	-2995	4458	4421	4348	4311	4238	4440	4330	75	1315	500	3240	5	1	13000000	561	9.30	0.78	12	0.57	464.00	5506.00	4860	20240104	-11.21	3575	20240416	20.70	4860	-11.21	20240104	3575	20.70	20240416	4860	-11.21	20240104	3575	20.70	20240416	1.65	N	054540	500	75 억		353440	N	N	0	N	00	N
109	20240510	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-65	5	-1.48	296727935	68542	53.55	4375	4430	4275	5700	3070	4385	4329.14	2.72	0	-2791	4458	4421	4348	4311	4238	4440	4330	75	1315	500	3240	5	1	13000000	562	9.31	0.78	12	0.53	464.00	5506.00	4860	20240104	-11.11	3575	20240416	20.84	4860	-11.11	20240104	3575	20.84	20240416	4860	-11.11	20240104	3575	20.84	20240416	1.65	N	054540	500	75 억		353440	N	N	0	N	00	N
110	20240510	120452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-55	5	-1.25	285132815	65849	51.45	4375	4430	4275	5700	3070	4385	4330.10	2.72	0	-2817	4458	4421	4348	4311	4238	4440	4330	75	1315	500	3240	5	1	13000000	563	9.33	0.79	12	0.51	464.00	5506.00	4860	20240104	-10.91	3575	20240416	21.12	4860	-10.91	20240104	3575	21.12	20240416	4860	-10.91	20240104	3575	21.12	20240416	1.65	N	054540	500	75 억		353440	N	N	0	N	00	N
111	20240510	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-105	5	-2.39	212309830	48923	38.22	4375	4430	4280	5700	3070	4385	4339.67	2.72	0	-3956	4458	4421	4348	4311	4238	4440	4330	75	1315	500	3240	5	1	13000000	556	9.22	0.78	12	0.38	464.00	5506.00	4860	20240104	-11.93	3575	20240416	19.72	4860	-11.93	20240104	3575	19.72	20240416	4860	-11.93	20240104	3575	19.72	20240416	1.65	N	054540	500	75 억		353440	N	N	0	N	00	N
112	20240510	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-60	5	-1.37	129435265	29654	23.17	4375	4430	4300	5700	3070	4385	4364.85	2.72	0	-4306	4458	4421	4348	4311	4238	4440	4330	75	1315	500	3240	5	1	13000000	562	9.32	0.79	12	0.23	464.00	5506.00	4860	20240104	-11.01	3575	20240416	20.98	4860	-11.01	20240104	3575	20.98	20240416	4860	-11.01	20240104	3575	20.98	20240416	1.65	N	054540	500	75 억		353440	N	N	0	N	00	N
113	20240510	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-5	5	-0.11	41391010	9405	7.35	4375	4430	4365	5700	3070	4385	4400.96	2.72	0	-4577	4458	4421	4348	4311	4238	4440	4330	75	1315	500	3240	5	1	13000000	569	9.44	0.80	12	0.07	464.00	5506.00	4860	20240104	-9.88	3575	20240416	22.52	4860	-9.88	20240104	3575	22.52	20240416	4860	-9.88	20240104	3575	22.52	20240416	1.65	N	054540	500	75 억		353440	N	N	0	N	00	N
114	20240509	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	95	2	2.21	555820760	127788	191.91	4280	4385	4275	5570	3005	4290	4349.26	2.69	0	2543	4396	4342	4286	4232	4176	4370	4260	75	1280	500	3170	5	1	13000000	570	9.45	0.80	12	0.98	464.00	5506.00	4860	20240104	-9.77	3575	20240416	22.66	4860	-9.77	20240104	3575	22.66	20240416	4860	-9.77	20240104	3575	22.66	20240416	1.58	N	054540	500	75 억		349057	N	N	0	N	00	N
115	20240509	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	80	2	1.86	481052565	110711	166.27	4280	4380	4275	5570	3005	4290	4345.12	2.69	0	3917	4396	4342	4286	4232	4176	4370	4260	75	1280	500	3170	5	1	13000000	568	9.42	0.79	12	0.85	464.00	5506.00	4860	20240104	-10.08	3575	20240416	22.24	4860	-10.08	20240104	3575	22.24	20240416	4860	-10.08	20240104	3575	22.24	20240416	1.58	N	054540	500	75 억		349057	N	N	0	N	00	N
116	20240509	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	80	2	1.86	427325810	98367	147.73	4280	4380	4275	5570	3005	4290	4344.20	2.69	0	1345	4396	4342	4286	4232	4176	4370	4260	75	1280	500	3170	5	1	13000000	568	9.42	0.79	12	0.76	464.00	5506.00	4860	20240104	-10.08	3575	20240416	22.24	4860	-10.08	20240104	3575	22.24	20240416	4860	-10.08	20240104	3575	22.24	20240416	1.58	N	054540	500	75 억		349057	N	N	0	N	00	N
117	20240509	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	65	2	1.52	315552720	72753	109.26	4280	4365	4275	5570	3005	4290	4337.32	2.69	0	-89	4396	4342	4286	4232	4176	4370	4260	75	1280	500	3170	5	1	13000000	566	9.39	0.79	12	0.56	464.00	5506.00	4860	20240104	-10.39	3575	20240416	21.82	4860	-10.39	20240104	3575	21.82	20240416	4860	-10.39	20240104	3575	21.82	20240416	1.58	N	054540	500	75 억		349057	N	N	0	N	00	N
118	20240509	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	60	2	1.40	257693845	59456	89.29	4280	4355	4275	5570	3005	4290	4334.19	2.69	0	2700	4396	4342	4286	4232	4176	4370	4260	75	1280	500	3170	5	1	13000000	566	9.38	0.79	12	0.46	464.00	5506.00	4860	20240104	-10.49	3575	20240416	21.68	4860	-10.49	20240104	3575	21.68	20240416	4860	-10.49	20240104	3575	21.68	20240416	1.58	N	054540	500	75 억		349057	N	N	0	N	00	N
119	20240509	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	45	2	1.05	180378845	41673	62.59	4280	4350	4275	5570	3005	4290	4328.43	2.69	0	3045	4396	4342	4286	4232	4176	4370	4260	75	1280	500	3170	5	1	13000000	564	9.34	0.79	12	0.32	464.00	5506.00	4860	20240104	-10.80	3575	20240416	21.26	4860	-10.80	20240104	3575	21.26	20240416	4860	-10.80	20240104	3575	21.26	20240416	1.58	N	054540	500	75 억		349057	N	N	0	N	00	N
120	20240509	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	30	2	0.70	112279675	25979	39.02	4280	4340	4275	5570	3005	4290	4321.94	2.69	0	2380	4396	4342	4286	4232	4176	4370	4260	75	1280	500	3170	5	1	13000000	562	9.31	0.78	12	0.20	464.00	5506.00	4860	20240104	-11.11	3575	20240416	20.84	4860	-11.11	20240104	3575	20.84	20240416	4860	-11.11	20240104	3575	20.84	20240416	1.58	N	054540	500	75 억		349057	N	N	0	N	00	N
121	20240509	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	25	2	0.58	7165455	1674	2.51	4280	4315	4275	5570	3005	4290	4280.44	2.69	0	1320	4396	4342	4286	4232	4176	4370	4260	75	1280	500	3170	5	1	13000000	561	9.30	0.78	12	0.01	464.00	5506.00	4860	20240104	-11.21	3575	20240416	20.70	4860	-11.21	20240104	3575	20.70	20240416	4860	-11.21	20240104	3575	20.70	20240416	1.58	N	054540	500	75 억		349057	N	N	0	N	00	N
122	20240508	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	20	2	0.47	284935895	66341	106.15	4260	4340	4230	5550	2990	4270	4295.02	2.66	0	2976	4353	4311	4238	4196	4123	4332	4217	75	1280	500	3150	5	1	13000000	558	9.25	0.78	12	0.51	464.00	5506.00	4860	20240104	-11.73	3575	20240416	20.00	4860	-11.73	20240104	3575	20.00	20240416	4860	-11.73	20240104	3575	20.00	20240416	1.57	N	054540	500	75 억		346102	N	N	0	N	00	N
123	20240508	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	25	2	0.59	276016990	64262	102.82	4260	4340	4230	5550	2990	4270	4295.18	2.66	0	2846	4353	4311	4238	4196	4123	4332	4217	75	1280	500	3150	5	1	13000000	558	9.26	0.78	12	0.49	464.00	5506.00	4860	20240104	-11.63	3575	20240416	20.14	4860	-11.63	20240104	3575	20.14	20240416	4860	-11.63	20240104	3575	20.14	20240416	1.57	N	054540	500	75 억		346102	N	N	0	N	00	N
124	20240508	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	20	2	0.47	253614685	59039	94.46	4260	4340	4230	5550	2990	4270	4295.71	2.66	0	1688	4353	4311	4238	4196	4123	4332	4217	75	1280	500	3150	5	1	13000000	558	9.25	0.78	12	0.45	464.00	5506.00	4860	20240104	-11.73	3575	20240416	20.00	4860	-11.73	20240104	3575	20.00	20240416	4860	-11.73	20240104	3575	20.00	20240416	1.57	N	054540	500	75 억		346102	N	N	0	N	00	N
125	20240508	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	25	2	0.59	224587065	52271	83.63	4260	4340	4230	5550	2990	4270	4296.59	2.66	0	97	4353	4311	4238	4196	4123	4332	4217	75	1280	500	3150	5	1	13000000	558	9.26	0.78	12	0.40	464.00	5506.00	4860	20240104	-11.63	3575	20240416	20.14	4860	-11.63	20240104	3575	20.14	20240416	4860	-11.63	20240104	3575	20.14	20240416	1.57	N	054540	500	75 억		346102	N	N	0	N	00	N
126	20240508	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	25	2	0.59	211399055	49195	78.71	4260	4340	4230	5550	2990	4270	4297.17	2.66	0	402	4353	4311	4238	4196	4123	4332	4217	75	1280	500	3150	5	1	13000000	558	9.26	0.78	12	0.38	464.00	5506.00	4860	20240104	-11.63	3575	20240416	20.14	4860	-11.63	20240104	3575	20.14	20240416	4860	-11.63	20240104	3575	20.14	20240416	1.57	N	054540	500	75 억		346102	N	N	0	N	00	N
127	20240508	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	40	2	0.94	174486500	40620	64.99	4260	4340	4230	5550	2990	4270	4295.58	2.66	0	2350	4353	4311	4238	4196	4123	4332	4217	75	1280	500	3150	5	1	13000000	560	9.29	0.78	12	0.31	464.00	5506.00	4860	20240104	-11.32	3575	20240416	20.56	4860	-11.32	20240104	3575	20.56	20240416	4860	-11.32	20240104	3575	20.56	20240416	1.57	N	054540	500	75 억		346102	N	N	0	N	00	N
128	20240508	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	10	2	0.23	102617430	23933	38.29	4260	4300	4230	5550	2990	4270	4287.70	2.66	0	-1231	4353	4311	4238	4196	4123	4332	4217	75	1280	500	3150	5	1	13000000	556	9.22	0.78	12	0.18	464.00	5506.00	4860	20240104	-11.93	3575	20240416	19.72	4860	-11.93	20240104	3575	19.72	20240416	4860	-11.93	20240104	3575	19.72	20240416	1.57	N	054540	500	75 억		346102	N	N	0	N	00	N
129	20240508	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	0	3	0.00	3177650	747	1.20	4260	4270	4230	5550	2990	4270	4253.88	2.66	0	-8	4353	4311	4238	4196	4123	4332	4217	75	1280	500	3150	5	1	13000000	555	9.20	0.78	12	0.01	464.00	5506.00	4860	20240104	-12.14	3575	20240416	19.44	4860	-12.14	20240104	3575	19.44	20240416	4860	-12.14	20240104	3575	19.44	20240416	1.57	N	054540	500	75 억		346102	N	N	0	N	00	N
130	20240503	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-30	5	-0.72	154716170	36810	47.44	4155	4250	4155	5450	2940	4195	4203.10	2.59	0	2086	4315	4255	4205	4145	4095	4285	4175	75	1255	500	3100	5	1	13000000	541	8.98	0.76	12	0.28	464.00	5506.00	4860	20240104	-14.30	3575	20240416	16.50	4860	-14.30	20240104	3575	16.50	20240416	4860	-14.30	20240104	3575	16.50	20240416	1.58	N	054540	500	75 억		336623	N	N	0	N	00	N
131	20240503	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-25	5	-0.60	144022000	34247	44.13	4155	4250	4155	5450	2940	4195	4205.39	2.59	0	1308	4315	4255	4205	4145	4095	4285	4175	75	1255	500	3100	5	1	13000000	542	8.99	0.76	12	0.26	464.00	5506.00	4860	20240104	-14.20	3575	20240416	16.64	4860	-14.20	20240104	3575	16.64	20240416	4860	-14.20	20240104	3575	16.64	20240416	1.58	N	054540	500	75 억		336623	N	N	0	N	00	N
132	20240503	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	0	3	0.00	124207695	29512	38.03	4155	4250	4155	5450	2940	4195	4208.72	2.59	0	554	4315	4255	4205	4145	4095	4285	4175	75	1255	500	3100	5	1	13000000	545	9.04	0.76	12	0.23	464.00	5506.00	4860	20240104	-13.68	3575	20240416	17.34	4860	-13.68	20240104	3575	17.34	20240416	4860	-13.68	20240104	3575	17.34	20240416	1.58	N	054540	500	75 억		336623	N	N	0	N	00	N
133	20240503	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	0	3	0.00	99946845	23730	30.58	4155	4250	4155	5450	2940	4195	4211.84	2.59	0	-484	4315	4255	4205	4145	4095	4285	4175	75	1255	500	3100	5	1	13000000	545	9.04	0.76	12	0.18	464.00	5506.00	4860	20240104	-13.68	3575	20240416	17.34	4860	-13.68	20240104	3575	17.34	20240416	4860	-13.68	20240104	3575	17.34	20240416	1.58	N	054540	500	75 억		336623	N	N	0	N	00	N
134	20240503	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	0	3	0.00	84437640	20033	25.82	4155	4250	4155	5450	2940	4195	4214.93	2.59	0	-947	4315	4255	4205	4145	4095	4285	4175	75	1255	500	3100	5	1	13000000	545	9.04	0.76	12	0.15	464.00	5506.00	4860	20240104	-13.68	3575	20240416	17.34	4860	-13.68	20240104	3575	17.34	20240416	4860	-13.68	20240104	3575	17.34	20240416	1.58	N	054540	500	75 억		336623	N	N	0	N	00	N
135	20240503	110455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	15	2	0.36	77229260	18319	23.61	4155	4250	4155	5450	2940	4195	4215.80	2.59	0	-1405	4315	4255	4205	4145	4095	4285	4175	75	1255	500	3100	5	1	13000000	547	9.07	0.76	12	0.14	464.00	5506.00	4860	20240104	-13.37	3575	20240416	17.76	4860	-13.37	20240104	3575	17.76	20240416	4860	-13.37	20240104	3575	17.76	20240416	1.58	N	054540	500	75 억		336623	N	N	0	N	00	N
136	20240503	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	5	2	0.12	52857655	12526	16.14	4155	4250	4155	5450	2940	4195	4219.84	2.59	0	-2840	4315	4255	4205	4145	4095	4285	4175	75	1255	500	3100	5	1	13000000	546	9.05	0.76	12	0.10	464.00	5506.00	4860	20240104	-13.58	3575	20240416	17.48	4860	-13.58	20240104	3575	17.48	20240416	4860	-13.58	20240104	3575	17.48	20240416	1.58	N	054540	500	75 억		336623	N	N	0	N	00	N
137	20240503	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	45	2	1.07	13830945	3278	4.22	4155	4250	4155	5450	2940	4195	4219.32	2.59	0	-828	4315	4255	4205	4145	4095	4285	4175	75	1255	500	3100	5	1	13000000	551	9.14	0.77	12	0.03	464.00	5506.00	4860	20240104	-12.76	3575	20240416	18.60	4860	-12.76	20240104	3575	18.60	20240416	4860	-12.76	20240104	3575	18.60	20240416	1.58	N	054540	500	75 억		336623	N	N	0	N	00	N
138	20240502	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	40	2	0.96	326965895	77598	119.56	4180	4265	4155	5400	2910	4155	4213.61	2.54	0	4128	4238	4196	4158	4116	4078	4177	4097	75	1245	500	3070	5	1	13000000	545	9.04	0.76	12	0.60	464.00	5506.00	4860	20240104	-13.68	3575	20240416	17.34	4860	-13.68	20240104	3575	17.34	20240416	4860	-13.68	20240104	3575	17.34	20240416	1.66	N	054540	500	75 억		330145	N	N	0	N	00	N
139	20240502	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	20	2	0.48	306147505	72634	111.91	4180	4265	4155	5400	2910	4155	4214.93	2.54	0	4004	4238	4196	4158	4116	4078	4177	4097	75	1245	500	3070	5	1	13000000	543	9.00	0.76	12	0.56	464.00	5506.00	4860	20240104	-14.09	3575	20240416	16.78	4860	-14.09	20240104	3575	16.78	20240416	4860	-14.09	20240104	3575	16.78	20240416	1.66	N	054540	500	75 억		330145	N	N	0	N	00	N
140	20240502	140450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	75	2	1.81	241879495	57338	88.34	4180	4265	4155	5400	2910	4155	4218.49	2.54	0	-369	4238	4196	4158	4116	4078	4177	4097	75	1245	500	3070	5	1	13000000	550	9.12	0.77	12	0.44	464.00	5506.00	4860	20240104	-12.96	3575	20240416	18.32	4860	-12.96	20240104	3575	18.32	20240416	4860	-12.96	20240104	3575	18.32	20240416	1.66	N	054540	500	75 억		330145	N	N	0	N	00	N
141	20240502	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	60	2	1.44	211602485	50168	77.30	4180	4265	4155	5400	2910	4155	4217.88	2.54	0	-1030	4238	4196	4158	4116	4078	4177	4097	75	1245	500	3070	5	1	13000000	548	9.08	0.77	12	0.39	464.00	5506.00	4860	20240104	-13.27	3575	20240416	17.90	4860	-13.27	20240104	3575	17.90	20240416	4860	-13.27	20240104	3575	17.90	20240416	1.66	N	054540	500	75 억		330145	N	N	0	N	00	N
142	20240502	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	80	2	1.93	189701645	44982	69.31	4180	4265	4155	5400	2910	4155	4217.28	2.54	0	-1472	4238	4196	4158	4116	4078	4177	4097	75	1245	500	3070	5	1	13000000	551	9.13	0.77	12	0.35	464.00	5506.00	4860	20240104	-12.86	3575	20240416	18.46	4860	-12.86	20240104	3575	18.46	20240416	4860	-12.86	20240104	3575	18.46	20240416	1.66	N	054540	500	75 억		330145	N	N	0	N	00	N
143	20240502	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	90	2	2.17	153512890	36432	56.13	4180	4265	4155	5400	2910	4155	4213.68	2.54	0	-2288	4238	4196	4158	4116	4078	4177	4097	75	1245	500	3070	5	1	13000000	552	9.15	0.77	12	0.28	464.00	5506.00	4860	20240104	-12.65	3575	20240416	18.74	4860	-12.65	20240104	3575	18.74	20240416	4860	-12.65	20240104	3575	18.74	20240416	1.66	N	054540	500	75 억		330145	N	N	0	N	00	N
144	20240502	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	60	2	1.44	86832205	20722	31.93	4180	4215	4155	5400	2910	4155	4190.34	2.54	0	-1567	4238	4196	4158	4116	4078	4177	4097	75	1245	500	3070	5	1	13000000	548	9.08	0.77	12	0.16	464.00	5506.00	4860	20240104	-13.27	3575	20240416	17.90	4860	-13.27	20240104	3575	17.90	20240416	4860	-13.27	20240104	3575	17.90	20240416	1.66	N	054540	500	75 억		330145	N	N	0	N	00	N
145	20240502	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	0	3	0.00	21840625	5210	8.03	4180	4210	4155	5400	2910	4155	4192.06	2.54	0	-1351	4238	4196	4158	4116	4078	4177	4097	75	1245	500	3070	5	1	13000000	540	8.95	0.75	12	0.04	464.00	5506.00	4860	20240104	-14.51	3575	20240416	16.22	4860	-14.51	20240104	3575	16.22	20240416	4860	-14.51	20240104	3575	16.22	20240416	1.66	N	054540	500	75 억		330145	N	N	0	N	00	N