KissMeData/012620/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	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-140	5	-1.67	25066760	3003	47.29	8370	8390	8230	10880	5860	8370	8347.24	2.09	0	-437	8443	8406	8353	8316	8263	8425	8335	22	2510	500	6020	10	1	4400000	362	4.53	0.23	12	0.07	1818.00	35162.00	10550	20230704	-21.99	8080	20240514	1.86	9030	-8.86	20240105	8080	1.86	20240514	10550	-21.99	20230704	8080	1.86	20240514	0.35	N	012620	500	22 억		92148	N	N	0	N	00	N
3	20240531	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	0	3	0.00	21687970	2594	40.85	8370	8390	8310	10880	5860	8370	8360.82	2.09	0	-420	8443	8406	8353	8316	8263	8425	8335	22	2510	500	6020	10	1	4400000	368	4.60	0.24	12	0.06	1818.00	35162.00	10550	20230704	-20.66	8080	20240514	3.59	9030	-7.31	20240105	8080	3.59	20240514	10550	-20.66	20230704	8080	3.59	20240514	0.35	N	012620	500	22 억		92148	N	N	0	N	00	N
4	20240531	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	-10	5	-0.12	17867500	2136	33.64	8370	8390	8350	10880	5860	8370	8364.93	2.09	0	-293	8443	8406	8353	8316	8263	8425	8335	22	2510	500	6020	10	1	4400000	368	4.60	0.24	12	0.05	1818.00	35162.00	10550	20230704	-20.76	8080	20240514	3.47	9030	-7.42	20240105	8080	3.47	20240514	10550	-20.76	20230704	8080	3.47	20240514	0.35	N	012620	500	22 억		92148	N	N	0	N	00	N
5	20240531	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	0	3	0.00	14740650	1762	27.75	8370	8390	8350	10880	5860	8370	8365.86	2.09	0	-293	8443	8406	8353	8316	8263	8425	8335	22	2510	500	6020	10	1	4400000	368	4.60	0.24	12	0.04	1818.00	35162.00	10550	20230704	-20.66	8080	20240514	3.59	9030	-7.31	20240105	8080	3.59	20240514	10550	-20.66	20230704	8080	3.59	20240514	0.35	N	012620	500	22 억		92148	N	N	0	N	00	N
6	20240531	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	0	3	0.00	10677310	1276	20.09	8370	8390	8350	10880	5860	8370	8367.80	2.09	0	-232	8443	8406	8353	8316	8263	8425	8335	22	2510	500	6020	10	1	4400000	368	4.60	0.24	12	0.03	1818.00	35162.00	10550	20230704	-20.66	8080	20240514	3.59	9030	-7.31	20240105	8080	3.59	20240514	10550	-20.66	20230704	8080	3.59	20240514	0.35	N	012620	500	22 억		92148	N	N	0	N	00	N
7	20240531	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	0	3	0.00	10259330	1226	19.31	8370	8390	8350	10880	5860	8370	8368.13	2.09	0	-188	8443	8406	8353	8316	8263	8425	8335	22	2510	500	6020	10	1	4400000	368	4.60	0.24	12	0.03	1818.00	35162.00	10550	20230704	-20.66	8080	20240514	3.59	9030	-7.31	20240105	8080	3.59	20240514	10550	-20.66	20230704	8080	3.59	20240514	0.35	N	012620	500	22 억		92148	N	N	0	N	00	N
8	20240531	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	20	2	0.24	5903490	705	11.10	8370	8390	8350	10880	5860	8370	8373.74	2.09	0	-170	8443	8406	8353	8316	8263	8425	8335	22	2510	500	6020	10	1	4400000	369	4.61	0.24	12	0.02	1818.00	35162.00	10550	20230704	-20.47	8080	20240514	3.84	9030	-7.09	20240105	8080	3.84	20240514	10550	-20.47	20230704	8080	3.84	20240514	0.35	N	012620	500	22 억		92148	N	N	0	N	00	N
9	20240531	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	0	3	0.00	2276640	272	4.28	8370	8370	8370	10880	5860	8370	8370.00	2.09	0	-103	8443	8406	8353	8316	8263	8425	8335	22	2510	500	6020	10	1	4400000	368	4.60	0.24	12	0.01	1818.00	35162.00	10550	20230704	-20.66	8080	20240514	3.59	9030	-7.31	20240105	8080	3.59	20240514	10550	-20.66	20230704	8080	3.59	20240514	0.35	N	012620	500	22 억		92148	N	N	0	N	00	N
10	20240530	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	10	2	0.12	52973030	6348	187.26	8360	8390	8300	10860	5860	8360	8344.84	2.10	0	-438	8453	8406	8383	8336	8313	8395	8325	22	2500	500	6010	10	1	4400000	368	4.60	0.24	12	0.14	1818.00	35162.00	10550	20230704	-20.66	8080	20240514	3.59	9030	-7.31	20240105	8080	3.59	20240514	10550	-20.66	20230704	8080	3.59	20240514	0.36	N	012620	500	22 억		92586	N	N	0	N	00	N
11	20240530	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	0	3	0.00	52939590	6344	187.14	8360	8390	8300	10860	5860	8360	8344.83	2.10	0	-438	8453	8406	8383	8336	8313	8395	8325	22	2500	500	6010	10	1	4400000	368	4.60	0.24	12	0.14	1818.00	35162.00	10550	20230704	-20.76	8080	20240514	3.47	9030	-7.42	20240105	8080	3.47	20240514	10550	-20.76	20230704	8080	3.47	20240514	0.36	N	012620	500	22 억		92586	N	N	0	N	00	N
12	20240530	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	0	3	0.00	44096450	5279	155.72	8360	8390	8320	10860	5860	8360	8353.18	2.10	0	-430	8453	8406	8383	8336	8313	8395	8325	22	2500	500	6010	10	1	4400000	368	4.60	0.24	12	0.12	1818.00	35162.00	10550	20230704	-20.76	8080	20240514	3.47	9030	-7.42	20240105	8080	3.47	20240514	10550	-20.76	20230704	8080	3.47	20240514	0.36	N	012620	500	22 억		92586	N	N	0	N	00	N
13	20240530	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	0	3	0.00	39600140	4741	139.85	8360	8390	8330	10860	5860	8360	8352.70	2.10	0	-346	8453	8406	8383	8336	8313	8395	8325	22	2500	500	6010	10	1	4400000	368	4.60	0.24	12	0.11	1818.00	35162.00	10550	20230704	-20.76	8080	20240514	3.47	9030	-7.42	20240105	8080	3.47	20240514	10550	-20.76	20230704	8080	3.47	20240514	0.36	N	012620	500	22 억		92586	N	N	0	N	00	N
14	20240530	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	-10	5	-0.12	36649390	4388	129.44	8360	8390	8330	10860	5860	8360	8352.19	2.10	0	-266	8453	8406	8383	8336	8313	8395	8325	22	2500	500	6010	10	1	4400000	367	4.59	0.24	12	0.10	1818.00	35162.00	10550	20230704	-20.85	8080	20240514	3.34	9030	-7.53	20240105	8080	3.34	20240514	10550	-20.85	20230704	8080	3.34	20240514	0.36	N	012620	500	22 억		92586	N	N	0	N	00	N
15	20240530	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	-10	5	-0.12	28397320	3399	100.27	8360	8390	8340	10860	5860	8360	8354.61	2.10	0	-258	8453	8406	8383	8336	8313	8395	8325	22	2500	500	6010	10	1	4400000	367	4.59	0.24	12	0.08	1818.00	35162.00	10550	20230704	-20.85	8080	20240514	3.34	9030	-7.53	20240105	8080	3.34	20240514	10550	-20.85	20230704	8080	3.34	20240514	0.36	N	012620	500	22 억		92586	N	N	0	N	00	N
16	20240530	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	30	2	0.36	17494470	2093	61.74	8360	8390	8340	10860	5860	8360	8358.56	2.10	0	-221	8453	8406	8383	8336	8313	8395	8325	22	2500	500	6010	10	1	4400000	369	4.61	0.24	12	0.05	1818.00	35162.00	10550	20230704	-20.47	8080	20240514	3.84	9030	-7.09	20240105	8080	3.84	20240514	10550	-20.47	20230704	8080	3.84	20240514	0.36	N	012620	500	22 억		92586	N	N	0	N	00	N
17	20240530	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	-10	5	-0.12	13023300	1558	45.96	8360	8360	8350	10860	5860	8360	8358.99	2.10	0	-184	8453	8406	8383	8336	8313	8395	8325	22	2500	500	6010	10	1	4400000	367	4.59	0.24	12	0.04	1818.00	35162.00	10550	20230704	-20.85	8080	20240514	3.34	9030	-7.53	20240105	8080	3.34	20240514	10550	-20.85	20230704	8080	3.34	20240514	0.36	N	012620	500	22 억		92586	N	N	0	N	00	N
18	20240529	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	-70	5	-0.83	28480280	3390	82.24	8420	8430	8360	10950	5910	8430	8401.26	2.12	0	-613	8490	8460	8410	8380	8330	8475	8395	22	2520	500	6060	10	1	4400000	368	4.60	0.24	12	0.08	1818.00	35162.00	10550	20230704	-20.76	8080	20240514	3.47	9030	-7.42	20240105	8080	3.47	20240514	10550	-20.76	20230704	8080	3.47	20240514	0.35	N	012620	500	22 억		93176	N	N	0	N	00	N
19	20240529	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-20	5	-0.24	24387200	2902	70.40	8420	8430	8390	10950	5910	8430	8403.58	2.12	0	-605	8490	8460	8410	8380	8330	8475	8395	22	2520	500	6060	10	1	4400000	370	4.63	0.24	12	0.07	1818.00	35162.00	10550	20230704	-20.28	8080	20240514	4.08	9030	-6.87	20240105	8080	4.08	20240514	10550	-20.28	20230704	8080	4.08	20240514	0.35	N	012620	500	22 억		93176	N	N	0	N	00	N
20	20240529	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-30	5	-0.36	19114310	2274	55.17	8420	8430	8390	10950	5910	8430	8405.59	2.12	0	-345	8490	8460	8410	8380	8330	8475	8395	22	2520	500	6060	10	1	4400000	370	4.62	0.24	12	0.05	1818.00	35162.00	10550	20230704	-20.38	8080	20240514	3.96	9030	-6.98	20240105	8080	3.96	20240514	10550	-20.38	20230704	8080	3.96	20240514	0.35	N	012620	500	22 억		93176	N	N	0	N	00	N
21	20240529	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-20	5	-0.24	15517930	1846	44.78	8420	8430	8390	10950	5910	8430	8406.25	2.12	0	-274	8490	8460	8410	8380	8330	8475	8395	22	2520	500	6060	10	1	4400000	370	4.63	0.24	12	0.04	1818.00	35162.00	10550	20230704	-20.28	8080	20240514	4.08	9030	-6.87	20240105	8080	4.08	20240514	10550	-20.28	20230704	8080	4.08	20240514	0.35	N	012620	500	22 억		93176	N	N	0	N	00	N
22	20240529	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-20	5	-0.24	14037750	1670	40.51	8420	8430	8390	10950	5910	8430	8405.84	2.12	0	-215	8490	8460	8410	8380	8330	8475	8395	22	2520	500	6060	10	1	4400000	370	4.63	0.24	12	0.04	1818.00	35162.00	10550	20230704	-20.28	8080	20240514	4.08	9030	-6.87	20240105	8080	4.08	20240514	10550	-20.28	20230704	8080	4.08	20240514	0.35	N	012620	500	22 억		93176	N	N	0	N	00	N
23	20240529	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-20	5	-0.24	9706600	1155	28.02	8420	8430	8390	10950	5910	8430	8403.98	2.12	0	-210	8490	8460	8410	8380	8330	8475	8395	22	2520	500	6060	10	1	4400000	370	4.63	0.24	12	0.03	1818.00	35162.00	10550	20230704	-20.28	8080	20240514	4.08	9030	-6.87	20240105	8080	4.08	20240514	10550	-20.28	20230704	8080	4.08	20240514	0.35	N	012620	500	22 억		93176	N	N	0	N	00	N
24	20240529	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-30	5	-0.36	5569650	663	16.08	8420	8430	8390	10950	5910	8430	8400.68	2.12	0	-72	8490	8460	8410	8380	8330	8475	8395	22	2520	500	6060	10	1	4400000	370	4.62	0.24	12	0.02	1818.00	35162.00	10550	20230704	-20.38	8080	20240514	3.96	9030	-6.98	20240105	8080	3.96	20240514	10550	-20.38	20230704	8080	3.96	20240514	0.35	N	012620	500	22 억		93176	N	N	0	N	00	N
25	20240529	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-10	5	-0.12	446260	53	1.29	8420	8420	8420	10950	5910	8430	8420.00	2.12	0	-32	8490	8460	8410	8380	8330	8475	8395	22	2520	500	6060	10	1	4400000	370	4.63	0.24	12	0.00	1818.00	35162.00	10550	20230704	-20.19	8080	20240514	4.21	9030	-6.76	20240105	8080	4.21	20240514	10550	-20.19	20230704	8080	4.21	20240514	0.35	N	012620	500	22 억		93176	N	N	0	N	00	N
26	20240528	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	80	2	0.96	34564780	4119	101.45	8360	8440	8360	10850	5850	8350	8391.55	2.13	0	-326	8483	8416	8353	8286	8223	8450	8320	22	2500	500	6010	10	1	4400000	371	4.64	0.24	12	0.09	1818.00	35162.00	10550	20230704	-20.09	8080	20240514	4.33	9030	-6.64	20240105	8080	4.33	20240514	10550	-20.09	20230704	8080	4.33	20240514	0.35	N	012620	500	22 억		93502	N	N	0	N	00	N
27	20240528	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	70	2	0.84	34101520	4064	100.10	8360	8440	8360	10850	5850	8350	8391.12	2.13	0	-326	8483	8416	8353	8286	8223	8450	8320	22	2500	500	6010	10	1	4400000	370	4.63	0.24	12	0.09	1818.00	35162.00	10550	20230704	-20.19	8080	20240514	4.21	9030	-6.76	20240105	8080	4.21	20240514	10550	-20.19	20230704	8080	4.21	20240514	0.35	N	012620	500	22 억		93502	N	N	0	N	00	N
28	20240528	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	50	2	0.60	24934640	2975	73.28	8360	8400	8360	10850	5850	8350	8381.39	2.13	0	-223	8483	8416	8353	8286	8223	8450	8320	22	2500	500	6010	10	1	4400000	370	4.62	0.24	12	0.07	1818.00	35162.00	10550	20230704	-20.38	8080	20240514	3.96	9030	-6.98	20240105	8080	3.96	20240514	10550	-20.38	20230704	8080	3.96	20240514	0.35	N	012620	500	22 억		93502	N	N	0	N	00	N
29	20240528	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	40	2	0.48	17869310	2133	52.54	8360	8400	8360	10850	5850	8350	8377.55	2.13	0	-21	8483	8416	8353	8286	8223	8450	8320	22	2500	500	6010	10	1	4400000	369	4.61	0.24	12	0.05	1818.00	35162.00	10550	20230704	-20.47	8080	20240514	3.84	9030	-7.09	20240105	8080	3.84	20240514	10550	-20.47	20230704	8080	3.84	20240514	0.35	N	012620	500	22 억		93502	N	N	0	N	00	N
30	20240528	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	30	2	0.36	16796500	2005	49.38	8360	8400	8360	10850	5850	8350	8377.31	2.13	0	-16	8483	8416	8353	8286	8223	8450	8320	22	2500	500	6010	10	1	4400000	369	4.61	0.24	12	0.05	1818.00	35162.00	10550	20230704	-20.57	8080	20240514	3.71	9030	-7.20	20240105	8080	3.71	20240514	10550	-20.57	20230704	8080	3.71	20240514	0.35	N	012620	500	22 억		93502	N	N	0	N	00	N
31	20240528	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	40	2	0.48	16603540	1982	48.82	8360	8400	8360	10850	5850	8350	8377.16	2.13	0	-16	8483	8416	8353	8286	8223	8450	8320	22	2500	500	6010	10	1	4400000	369	4.61	0.24	12	0.05	1818.00	35162.00	10550	20230704	-20.47	8080	20240514	3.84	9030	-7.09	20240105	8080	3.84	20240514	10550	-20.47	20230704	8080	3.84	20240514	0.35	N	012620	500	22 억		93502	N	N	0	N	00	N
32	20240528	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	30	2	0.36	12328440	1472	36.26	8360	8400	8360	10850	5850	8350	8375.30	2.13	0	0	8483	8416	8353	8286	8223	8450	8320	22	2500	500	6010	10	1	4400000	369	4.61	0.24	12	0.03	1818.00	35162.00	10550	20230704	-20.57	8080	20240514	3.71	9030	-7.20	20240105	8080	3.71	20240514	10550	-20.57	20230704	8080	3.71	20240514	0.35	N	012620	500	22 억		93502	N	N	0	N	00	N
33	20240528	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	10	2	0.12	3093200	370	9.11	8360	8360	8360	10850	5850	8350	8360.00	2.13	0	0	8483	8416	8353	8286	8223	8450	8320	22	2500	500	6010	10	1	4400000	368	4.60	0.24	12	0.01	1818.00	35162.00	10550	20230704	-20.76	8080	20240514	3.47	9030	-7.42	20240105	8080	3.47	20240514	10550	-20.76	20230704	8080	3.47	20240514	0.35	N	012620	500	22 억		93502	N	N	0	N	00	N
34	20240527	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	-80	5	-0.95	34002600	4057	80.90	8340	8420	8290	10950	5910	8430	8381.22	2.13	0	-418	8530	8480	8450	8400	8370	8465	8385	22	2520	500	6060	10	1	4400000	367	4.59	0.24	12	0.09	1818.00	35162.00	10590	20230518	-21.15	8080	20240514	3.34	9030	-7.53	20240105	8080	3.34	20240514	10550	-20.85	20230704	8080	3.34	20240514	0.35	N	012620	500	22 억		93901	N	N	0	N	00	N
35	20240527	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-20	5	-0.24	26913080	3209	63.99	8340	8420	8290	10950	5910	8430	8386.75	2.13	0	-418	8530	8480	8450	8400	8370	8465	8385	22	2520	500	6060	10	1	4400000	370	4.63	0.24	12	0.07	1818.00	35162.00	10590	20230518	-20.59	8080	20240514	4.08	9030	-6.87	20240105	8080	4.08	20240514	10550	-20.28	20230704	8080	4.08	20240514	0.35	N	012620	500	22 억		93901	N	N	0	N	00	N
36	20240527	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-40	5	-0.47	26820660	3198	63.77	8340	8420	8290	10950	5910	8430	8386.70	2.13	0	-411	8530	8480	8450	8400	8370	8465	8385	22	2520	500	6060	10	1	4400000	369	4.61	0.24	12	0.07	1818.00	35162.00	10590	20230518	-20.77	8080	20240514	3.84	9030	-7.09	20240105	8080	3.84	20240514	10550	-20.47	20230704	8080	3.84	20240514	0.35	N	012620	500	22 억		93901	N	N	0	N	00	N
37	20240527	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-40	5	-0.47	26820660	3198	63.77	8340	8420	8290	10950	5910	8430	8386.70	2.13	0	-411	8530	8480	8450	8400	8370	8465	8385	22	2520	500	6060	10	1	4400000	369	4.61	0.24	12	0.07	1818.00	35162.00	10590	20230518	-20.77	8080	20240514	3.84	9030	-7.09	20240105	8080	3.84	20240514	10550	-20.47	20230704	8080	3.84	20240514	0.35	N	012620	500	22 억		93901	N	N	0	N	00	N
38	20240527	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	-60	5	-0.71	25336340	3021	60.24	8340	8420	8290	10950	5910	8430	8386.74	2.13	0	-394	8530	8480	8450	8400	8370	8465	8385	22	2520	500	6060	10	1	4400000	368	4.60	0.24	12	0.07	1818.00	35162.00	10590	20230518	-20.96	8080	20240514	3.59	9030	-7.31	20240105	8080	3.59	20240514	10550	-20.66	20230704	8080	3.59	20240514	0.35	N	012620	500	22 억		93901	N	N	0	N	00	N
39	20240527	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-20	5	-0.24	12916770	1543	30.77	8340	8420	8290	10950	5910	8430	8371.21	2.13	0	-259	8530	8480	8450	8400	8370	8465	8385	22	2520	500	6060	10	1	4400000	370	4.63	0.24	12	0.04	1818.00	35162.00	10590	20230518	-20.59	8080	20240514	4.08	9030	-6.87	20240105	8080	4.08	20240514	10550	-20.28	20230704	8080	4.08	20240514	0.35	N	012620	500	22 억		93901	N	N	0	N	00	N
40	20240527	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	-50	5	-0.59	8379730	1002	19.98	8340	8410	8290	10950	5910	8430	8363.00	2.13	0	-116	8530	8480	8450	8400	8370	8465	8385	22	2520	500	6060	10	1	4400000	369	4.61	0.24	12	0.02	1818.00	35162.00	10590	20230518	-20.87	8080	20240514	3.71	9030	-7.20	20240105	8080	3.71	20240514	10550	-20.57	20230704	8080	3.71	20240514	0.35	N	012620	500	22 억		93901	N	N	0	N	00	N
41	20240527	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-90	5	-1.07	175140	21	0.42	8340	8340	8340	10950	5910	8430	8340.00	2.13	0	-7	8530	8480	8450	8400	8370	8465	8385	22	2520	500	6060	10	1	4400000	367	4.59	0.24	12	0.00	1818.00	35162.00	10590	20230518	-21.25	8080	20240514	3.22	9030	-7.64	20240105	8080	3.22	20240514	10550	-20.95	20230704	8080	3.22	20240514	0.35	N	012620	500	22 억		93901	N	N	0	N	00	N
42	20240524	160250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	-70	5	-0.82	42431120	5015	87.07	8490	8500	8420	11050	5950	8500	8460.88	2.15	0	-597	8580	8540	8460	8420	8340	8560	8440	22	2550	500	6120	10	1	4400000	371	4.64	0.24	12	0.11	1818.00	35162.00	10590	20230518	-20.40	8080	20240514	4.33	9030	-6.64	20240105	8080	4.33	20240514	10550	-20.09	20230704	8080	4.33	20240514	0.37	N	012620	500	22 억		94498	N	N	0	N	00	N
43	20240524	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	-60	5	-0.71	40753350	4816	83.61	8490	8500	8420	11050	5950	8500	8462.07	2.15	0	-590	8580	8540	8460	8420	8340	8560	8440	22	2550	500	6120	10	1	4400000	371	4.64	0.24	12	0.11	1818.00	35162.00	10590	20230518	-20.30	8080	20240514	4.46	9030	-6.53	20240105	8080	4.46	20240514	10550	-20.00	20230704	8080	4.46	20240514	0.37	N	012620	500	22 억		94498	N	N	0	N	00	N
44	20240524	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	-20	5	-0.24	31264700	3693	64.11	8490	8500	8420	11050	5950	8500	8465.94	2.15	0	-596	8580	8540	8460	8420	8340	8560	8440	22	2550	500	6120	10	1	4400000	373	4.66	0.24	12	0.08	1818.00	35162.00	10590	20230518	-19.92	8080	20240514	4.95	9030	-6.09	20240105	8080	4.95	20240514	10550	-19.62	20230704	8080	4.95	20240514	0.37	N	012620	500	22 억		94498	N	N	0	N	00	N
45	20240524	130252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	-30	5	-0.35	29357760	3468	60.21	8490	8500	8420	11050	5950	8500	8465.33	2.15	0	-596	8580	8540	8460	8420	8340	8560	8440	22	2550	500	6120	10	1	4400000	373	4.66	0.24	12	0.08	1818.00	35162.00	10590	20230518	-20.02	8080	20240514	4.83	9030	-6.20	20240105	8080	4.83	20240514	10550	-19.72	20230704	8080	4.83	20240514	0.37	N	012620	500	22 억		94498	N	N	0	N	00	N
46	20240524	120253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	-20	5	-0.24	17638340	2083	36.16	8490	8500	8420	11050	5950	8500	8467.76	2.15	0	-512	8580	8540	8460	8420	8340	8560	8440	22	2550	500	6120	10	1	4400000	373	4.66	0.24	12	0.05	1818.00	35162.00	10590	20230518	-19.92	8080	20240514	4.95	9030	-6.09	20240105	8080	4.95	20240514	10550	-19.62	20230704	8080	4.95	20240514	0.37	N	012620	500	22 억		94498	N	N	0	N	00	N
47	20240524	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-40	5	-0.47	11972790	1414	24.55	8490	8500	8420	11050	5950	8500	8467.32	2.15	0	-195	8580	8540	8460	8420	8340	8560	8440	22	2550	500	6120	10	1	4400000	372	4.65	0.24	12	0.03	1818.00	35162.00	10590	20230518	-20.11	8080	20240514	4.70	9030	-6.31	20240105	8080	4.70	20240514	10550	-19.81	20230704	8080	4.70	20240514	0.37	N	012620	500	22 억		94498	N	N	0	N	00	N
48	20240524	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-10	5	-0.12	6147980	725	12.59	8490	8500	8420	11050	5950	8500	8479.97	2.15	0	-165	8580	8540	8460	8420	8340	8560	8440	22	2550	500	6120	10	1	4400000	374	4.67	0.24	12	0.02	1818.00	35162.00	10590	20230518	-19.83	8080	20240514	5.07	9030	-5.98	20240105	8080	5.07	20240514	10550	-19.53	20230704	8080	5.07	20240514	0.37	N	012620	500	22 억		94498	N	N	0	N	00	N
49	20240524	090253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-10	5	-0.12	356580	42	0.73	8490	8490	8490	11050	5950	8500	8490.00	2.15	0	-5	8580	8540	8460	8420	8340	8560	8440	22	2550	500	6120	10	1	4400000	374	4.67	0.24	12	0.00	1818.00	35162.00	10590	20230518	-19.83	8080	20240514	5.07	9030	-5.98	20240105	8080	5.07	20240514	10550	-19.53	20230704	8080	5.07	20240514	0.37	N	012620	500	22 억		94498	N	N	0	N	00	N
50	20240523	160250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	70	2	0.83	48684500	5760	86.23	8430	8500	8380	10950	5910	8430	8452.17	2.15	0	-306	8490	8460	8400	8370	8310	8475	8385	22	2520	500	6060	10	1	4400000	374	4.68	0.24	12	0.13	1818.00	35162.00	10590	20230518	-19.74	8080	20240514	5.20	9030	-5.87	20240105	8080	5.20	20240514	10550	-19.43	20230704	8080	5.20	20240514	0.36	N	012620	500	22 억		94801	N	N	0	N	00	N
51	20240523	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	60	2	0.71	47154570	5580	83.53	8430	8500	8380	10950	5910	8430	8450.64	2.15	0	-304	8490	8460	8400	8370	8310	8475	8385	22	2520	500	6060	10	1	4400000	374	4.67	0.24	12	0.13	1818.00	35162.00	10590	20230518	-19.83	8080	20240514	5.07	9030	-5.98	20240105	8080	5.07	20240514	10550	-19.53	20230704	8080	5.07	20240514	0.36	N	012620	500	22 억		94801	N	N	0	N	00	N
52	20240523	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	50	2	0.59	43508140	5150	77.10	8430	8500	8380	10950	5910	8430	8448.18	2.15	0	-281	8490	8460	8400	8370	8310	8475	8385	22	2520	500	6060	10	1	4400000	373	4.66	0.24	12	0.12	1818.00	35162.00	10590	20230518	-19.92	8080	20240514	4.95	9030	-6.09	20240105	8080	4.95	20240514	10550	-19.62	20230704	8080	4.95	20240514	0.36	N	012620	500	22 억		94801	N	N	0	N	00	N
53	20240523	130252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	60	2	0.71	41265890	4886	73.14	8430	8490	8380	10950	5910	8430	8445.74	2.15	0	-281	8490	8460	8400	8370	8310	8475	8385	22	2520	500	6060	10	1	4400000	374	4.67	0.24	12	0.11	1818.00	35162.00	10590	20230518	-19.83	8080	20240514	5.07	9030	-5.98	20240105	8080	5.07	20240514	10550	-19.53	20230704	8080	5.07	20240514	0.36	N	012620	500	22 억		94801	N	N	0	N	00	N
54	20240523	120251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-10	5	-0.12	27293210	3236	48.44	8430	8470	8380	10950	5910	8430	8434.24	2.15	0	-147	8490	8460	8400	8370	8310	8475	8385	22	2520	500	6060	10	1	4400000	370	4.63	0.24	12	0.07	1818.00	35162.00	10590	20230518	-20.49	8080	20240514	4.21	9030	-6.76	20240105	8080	4.21	20240514	10550	-20.19	20230704	8080	4.21	20240514	0.36	N	012620	500	22 억		94801	N	N	0	N	00	N
55	20240523	110250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-40	5	-0.47	24358690	2888	43.23	8430	8470	8380	10950	5910	8430	8434.45	2.15	0	-147	8490	8460	8400	8370	8310	8475	8385	22	2520	500	6060	10	1	4400000	369	4.61	0.24	12	0.07	1818.00	35162.00	10590	20230518	-20.77	8080	20240514	3.84	9030	-7.09	20240105	8080	3.84	20240514	10550	-20.47	20230704	8080	3.84	20240514	0.36	N	012620	500	22 억		94801	N	N	0	N	00	N
56	20240523	100249	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	30	2	0.36	13666230	1620	24.25	8430	8460	8380	10950	5910	8430	8435.94	2.15	0	-97	8490	8460	8400	8370	8310	8475	8385	22	2520	500	6060	10	1	4400000	372	4.65	0.24	12	0.04	1818.00	35162.00	10590	20230518	-20.11	8080	20240514	4.70	9030	-6.31	20240105	8080	4.70	20240514	10550	-19.81	20230704	8080	4.70	20240514	0.36	N	012620	500	22 억		94801	N	N	0	N	00	N
57	20240523	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	0	3	0.00	185460	22	0.33	8430	8430	8430	10950	5910	8430	8430.00	2.15	0	-3	8490	8460	8400	8370	8310	8475	8385	22	2520	500	6060	10	1	4400000	371	4.64	0.24	12	0.00	1818.00	35162.00	10590	20230518	-20.40	8080	20240514	4.33	9030	-6.64	20240105	8080	4.33	20240514	10550	-20.09	20230704	8080	4.33	20240514	0.36	N	012620	500	22 억		94801	N	N	0	N	00	N
58	20240522	160248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	80	2	0.96	56159000	6679	61.67	8350	8430	8340	10850	5850	8350	8408.29	2.15	0	261	8416	8382	8346	8312	8276	8385	8315	22	2500	500	6010	10	1	4400000	371	4.64	0.24	12	0.15	1818.00	35162.00	10590	20230518	-20.40	8080	20240514	4.33	9030	-6.64	20240105	8080	4.33	20240514	10550	-20.09	20230704	8080	4.33	20240514	0.35	N	012620	500	22 억		94540	N	N	0	N	00	N
59	20240522	150251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	50	2	0.60	44115270	5247	48.45	8350	8430	8340	10850	5850	8350	8407.71	2.15	0	238	8416	8382	8346	8312	8276	8385	8315	22	2500	500	6010	10	1	4400000	370	4.62	0.24	12	0.12	1818.00	35162.00	10590	20230518	-20.68	8080	20240514	3.96	9030	-6.98	20240105	8080	3.96	20240514	10550	-20.38	20230704	8080	3.96	20240514	0.35	N	012620	500	22 억		94540	N	N	0	N	00	N
60	20240522	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	80	2	0.96	36485180	4340	40.07	8350	8430	8340	10850	5850	8350	8406.72	2.15	0	234	8416	8382	8346	8312	8276	8385	8315	22	2500	500	6010	10	1	4400000	371	4.64	0.24	12	0.10	1818.00	35162.00	10590	20230518	-20.40	8080	20240514	4.33	9030	-6.64	20240105	8080	4.33	20240514	10550	-20.09	20230704	8080	4.33	20240514	0.35	N	012620	500	22 억		94540	N	N	0	N	00	N
61	20240522	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	60	2	0.72	33025210	3929	36.28	8350	8430	8340	10850	5850	8350	8405.50	2.15	0	234	8416	8382	8346	8312	8276	8385	8315	22	2500	500	6010	10	1	4400000	370	4.63	0.24	12	0.09	1818.00	35162.00	10590	20230518	-20.59	8080	20240514	4.08	9030	-6.87	20240105	8080	4.08	20240514	10550	-20.28	20230704	8080	4.08	20240514	0.35	N	012620	500	22 억		94540	N	N	0	N	00	N
62	20240522	120250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	50	2	0.60	31486180	3746	34.59	8350	8430	8340	10850	5850	8350	8405.28	2.15	0	234	8416	8382	8346	8312	8276	8385	8315	22	2500	500	6010	10	1	4400000	370	4.62	0.24	12	0.09	1818.00	35162.00	10590	20230518	-20.68	8080	20240514	3.96	9030	-6.98	20240105	8080	3.96	20240514	10550	-20.38	20230704	8080	3.96	20240514	0.35	N	012620	500	22 억		94540	N	N	0	N	00	N
63	20240522	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	80	2	0.96	24208430	2881	26.60	8350	8430	8340	10850	5850	8350	8402.79	2.15	0	132	8416	8382	8346	8312	8276	8385	8315	22	2500	500	6010	10	1	4400000	371	4.64	0.24	12	0.07	1818.00	35162.00	10590	20230518	-20.40	8080	20240514	4.33	9030	-6.64	20240105	8080	4.33	20240514	10550	-20.09	20230704	8080	4.33	20240514	0.35	N	012620	500	22 억		94540	N	N	0	N	00	N
64	20240522	100250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	60	2	0.72	17069560	2033	18.77	8350	8420	8340	10850	5850	8350	8396.24	2.15	0	135	8416	8382	8346	8312	8276	8385	8315	22	2500	500	6010	10	1	4400000	370	4.63	0.24	12	0.05	1818.00	35162.00	10590	20230518	-20.59	8080	20240514	4.08	9030	-6.87	20240105	8080	4.08	20240514	10550	-20.28	20230704	8080	4.08	20240514	0.35	N	012620	500	22 억		94540	N	N	0	N	00	N
65	20240522	090251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-10	5	-0.12	943440	113	1.04	8350	8350	8340	10850	5850	8350	8349.03	2.15	0	20	8416	8382	8346	8312	8276	8385	8315	22	2500	500	6010	10	1	4400000	367	4.59	0.24	12	0.00	1818.00	35162.00	10590	20230518	-21.25	8080	20240514	3.22	9030	-7.64	20240105	8080	3.22	20240514	10550	-20.95	20230704	8080	3.22	20240514	0.35	N	012620	500	22 억		94540	N	N	0	N	00	N
66	20240521	160248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	0	3	0.00	90358600	10819	60.06	8350	8380	8310	10850	5850	8350	8351.84	2.14	0	342	8456	8402	8356	8302	8256	8380	8280	22	2500	500	6010	10	1	4400000	367	4.59	0.24	12	0.25	1818.00	35162.00	10590	20230518	-21.15	8080	20240514	3.34	9030	-7.53	20240105	8080	3.34	20240514	10550	-20.85	20230704	8080	3.34	20240514	0.35	N	012620	500	22 억		94198	N	N	0	N	00	N
67	20240521	150249	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	0	3	0.00	86525590	10360	57.51	8350	8380	8310	10850	5850	8350	8351.89	2.14	0	353	8456	8402	8356	8302	8256	8380	8280	22	2500	500	6010	10	1	4400000	367	4.59	0.24	12	0.24	1818.00	35162.00	10590	20230518	-21.15	8080	20240514	3.34	9030	-7.53	20240105	8080	3.34	20240514	10550	-20.85	20230704	8080	3.34	20240514	0.35	N	012620	500	22 억		94198	N	N	0	N	00	N
68	20240521	140249	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	10	2	0.12	80707250	9664	53.65	8350	8380	8310	10850	5850	8350	8351.33	2.14	0	347	8456	8402	8356	8302	8256	8380	8280	22	2500	500	6010	10	1	4400000	368	4.60	0.24	12	0.22	1818.00	35162.00	10590	20230518	-21.06	8080	20240514	3.47	9030	-7.42	20240105	8080	3.47	20240514	10550	-20.76	20230704	8080	3.47	20240514	0.35	N	012620	500	22 억		94198	N	N	0	N	00	N
69	20240521	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	30	2	0.36	76050730	9107	50.56	8350	8380	8310	10850	5850	8350	8350.80	2.14	0	327	8456	8402	8356	8302	8256	8380	8280	22	2500	500	6010	10	1	4400000	369	4.61	0.24	12	0.21	1818.00	35162.00	10590	20230518	-20.87	8080	20240514	3.71	9030	-7.20	20240105	8080	3.71	20240514	10550	-20.57	20230704	8080	3.71	20240514	0.35	N	012620	500	22 억		94198	N	N	0	N	00	N
70	20240521	120250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	20	2	0.24	68784450	8238	45.73	8350	8380	8310	10850	5850	8350	8349.65	2.14	0	294	8456	8402	8356	8302	8256	8380	8280	22	2500	500	6010	10	1	4400000	368	4.60	0.24	12	0.19	1818.00	35162.00	10590	20230518	-20.96	8080	20240514	3.59	9030	-7.31	20240105	8080	3.59	20240514	10550	-20.66	20230704	8080	3.59	20240514	0.35	N	012620	500	22 억		94198	N	N	0	N	00	N
71	20240521	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	10	2	0.12	68181810	8166	45.33	8350	8380	8310	10850	5850	8350	8349.47	2.14	0	294	8456	8402	8356	8302	8256	8380	8280	22	2500	500	6010	10	1	4400000	368	4.60	0.24	12	0.19	1818.00	35162.00	10590	20230518	-21.06	8080	20240514	3.47	9030	-7.42	20240105	8080	3.47	20240514	10550	-20.76	20230704	8080	3.47	20240514	0.35	N	012620	500	22 억		94198	N	N	0	N	00	N
72	20240521	100251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	10	2	0.12	54262800	6502	36.09	8350	8370	8310	10850	5850	8350	8345.56	2.14	0	244	8456	8402	8356	8302	8256	8380	8280	22	2500	500	6010	10	1	4400000	368	4.60	0.24	12	0.15	1818.00	35162.00	10590	20230518	-21.06	8080	20240514	3.47	9030	-7.42	20240105	8080	3.47	20240514	10550	-20.76	20230704	8080	3.47	20240514	0.35	N	012620	500	22 억		94198	N	N	0	N	00	N
73	20240521	090248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	10	2	0.12	8091160	969	5.38	8350	8360	8350	10850	5850	8350	8350.01	2.14	0	0	8456	8402	8356	8302	8256	8380	8280	22	2500	500	6010	10	1	4400000	368	4.60	0.24	12	0.02	1818.00	35162.00	10590	20230518	-21.06	8080	20240514	3.47	9030	-7.42	20240105	8080	3.47	20240514	10550	-20.76	20230704	8080	3.47	20240514	0.35	N	012620	500	22 억		94198	N	N	0	N	00	N
74	20240517	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	160	2	1.95	141811820	17069	271.54	8210	8370	8200	10670	5750	8210	8308.15	2.12	0	289	8263	8236	8193	8166	8123	8250	8180	22	2460	500	5910	10	1	4400000	368	4.60	0.24	12	0.39	1818.00	35162.00	10590	20230518	-20.96	8080	20240514	3.59	9030	-7.31	20240105	8080	3.59	20240514	10590	-20.96	20230518	8080	3.59	20240514	0.35	N	012620	500	22 억		93384	N	N	0	N	00	N
75	20240517	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	130	2	1.58	121150840	14596	232.20	8210	8370	8200	10670	5750	8210	8300.28	2.12	0	324	8263	8236	8193	8166	8123	8250	8180	22	2460	500	5910	10	1	4400000	367	4.59	0.24	12	0.33	1818.00	35162.00	10590	20230518	-21.25	8080	20240514	3.22	9030	-7.64	20240105	8080	3.22	20240514	10590	-21.25	20230518	8080	3.22	20240514	0.35	N	012620	500	22 억		93384	N	N	0	N	00	N
76	20240517	140247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	110	2	1.34	92247120	11123	176.95	8210	8370	8200	10670	5750	8210	8293.37	2.12	0	238	8263	8236	8193	8166	8123	8250	8180	22	2460	500	5910	10	1	4400000	366	4.58	0.24	12	0.25	1818.00	35162.00	10590	20230518	-21.44	8080	20240514	2.97	9030	-7.86	20240105	8080	2.97	20240514	10590	-21.44	20230518	8080	2.97	20240514	0.35	N	012620	500	22 억		93384	N	N	0	N	00	N
77	20240517	130247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	100	2	1.22	87377990	10537	167.63	8210	8370	8200	10670	5750	8210	8292.49	2.12	0	249	8263	8236	8193	8166	8123	8250	8180	22	2460	500	5910	10	1	4400000	366	4.57	0.24	12	0.24	1818.00	35162.00	10590	20230518	-21.53	8080	20240514	2.85	9030	-7.97	20240105	8080	2.85	20240514	10590	-21.53	20230518	8080	2.85	20240514	0.35	N	012620	500	22 억		93384	N	N	0	N	00	N
78	20240517	120247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	130	2	1.58	75162030	9068	144.26	8210	8370	8200	10670	5750	8210	8288.71	2.12	0	241	8263	8236	8193	8166	8123	8250	8180	22	2460	500	5910	10	1	4400000	367	4.59	0.24	12	0.21	1818.00	35162.00	10590	20230518	-21.25	8080	20240514	3.22	9030	-7.64	20240105	8080	3.22	20240514	10590	-21.25	20230518	8080	3.22	20240514	0.35	N	012620	500	22 억		93384	N	N	0	N	00	N
79	20240517	110247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	110	2	1.34	59859930	7231	115.03	8210	8370	8200	10670	5750	8210	8278.24	2.12	0	241	8263	8236	8193	8166	8123	8250	8180	22	2460	500	5910	10	1	4400000	366	4.58	0.24	12	0.16	1818.00	35162.00	10590	20230518	-21.44	8080	20240514	2.97	9030	-7.86	20240105	8080	2.97	20240514	10590	-21.44	20230518	8080	2.97	20240514	0.35	N	012620	500	22 억		93384	N	N	0	N	00	N
80	20240517	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	100	2	1.22	42487310	5143	81.82	8210	8370	8200	10670	5750	8210	8261.19	2.12	0	256	8263	8236	8193	8166	8123	8250	8180	22	2460	500	5910	10	1	4400000	366	4.57	0.24	12	0.12	1818.00	35162.00	10590	20230518	-21.53	8080	20240514	2.85	9030	-7.97	20240105	8080	2.85	20240514	10590	-21.53	20230518	8080	2.85	20240514	0.35	N	012620	500	22 억		93384	N	N	0	N	00	N
81	20240517	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	10	2	0.12	1617610	197	3.13	8210	8290	8210	10670	5750	8210	8211.22	2.12	0	-26	8263	8236	8193	8166	8123	8250	8180	22	2460	500	5910	10	1	4400000	362	4.52	0.23	12	0.00	1818.00	35162.00	10590	20230518	-22.38	8080	20240514	1.73	9030	-8.97	20240105	8080	1.73	20240514	10590	-22.38	20230518	8080	1.73	20240514	0.35	N	012620	500	22 억		93384	N	N	0	N	00	N
82	20240516	160247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	70	2	0.86	51333500	6277	52.26	8150	8220	8150	10580	5700	8140	8178.03	2.12	0	246	8260	8200	8140	8080	8020	8170	8050	22	2440	500	5860	10	1	4400000	361	4.52	0.23	12	0.14	1818.00	35162.00	10590	20230518	-22.47	8080	20240514	1.61	9030	-9.08	20240105	8080	1.61	20240514	10590	-22.47	20230518	8080	1.61	20240514	0.34	N	012620	500	22 억		93138	N	N	0	N	00	N
83	20240516	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	40	2	0.49	49478220	6051	50.37	8150	8220	8150	10580	5700	8140	8176.87	2.12	0	264	8260	8200	8140	8080	8020	8170	8050	22	2440	500	5860	10	1	4400000	360	4.50	0.23	12	0.14	1818.00	35162.00	10590	20230518	-22.76	8080	20240514	1.24	9030	-9.41	20240105	8080	1.24	20240514	10590	-22.76	20230518	8080	1.24	20240514	0.34	N	012620	500	22 억		93138	N	N	0	N	00	N
84	20240516	140247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	60	2	0.74	40509020	4957	41.27	8150	8220	8150	10580	5700	8140	8172.08	2.12	0	182	8260	8200	8140	8080	8020	8170	8050	22	2440	500	5860	10	1	4400000	361	4.51	0.23	12	0.11	1818.00	35162.00	10590	20230518	-22.57	8080	20240514	1.49	9030	-9.19	20240105	8080	1.49	20240514	10590	-22.57	20230518	8080	1.49	20240514	0.34	N	012620	500	22 억		93138	N	N	0	N	00	N
85	20240516	130247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	70	2	0.86	39229660	4801	39.97	8150	8220	8150	10580	5700	8140	8171.14	2.12	0	132	8260	8200	8140	8080	8020	8170	8050	22	2440	500	5860	10	1	4400000	361	4.52	0.23	12	0.11	1818.00	35162.00	10590	20230518	-22.47	8080	20240514	1.61	9030	-9.08	20240105	8080	1.61	20240514	10590	-22.47	20230518	8080	1.61	20240514	0.34	N	012620	500	22 억		93138	N	N	0	N	00	N
86	20240516	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	80	2	0.98	34326880	4203	34.99	8150	8220	8150	10580	5700	8140	8167.23	2.12	0	111	8260	8200	8140	8080	8020	8170	8050	22	2440	500	5860	10	1	4400000	362	4.52	0.23	12	0.10	1818.00	35162.00	10590	20230518	-22.38	8080	20240514	1.73	9030	-8.97	20240105	8080	1.73	20240514	10590	-22.38	20230518	8080	1.73	20240514	0.34	N	012620	500	22 억		93138	N	N	0	N	00	N
87	20240516	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	60	2	0.74	30535360	3741	31.14	8150	8200	8150	10580	5700	8140	8162.35	2.12	0	111	8260	8200	8140	8080	8020	8170	8050	22	2440	500	5860	10	1	4400000	361	4.51	0.23	12	0.09	1818.00	35162.00	10590	20230518	-22.57	8080	20240514	1.49	9030	-9.19	20240105	8080	1.49	20240514	10590	-22.57	20230518	8080	1.49	20240514	0.34	N	012620	500	22 억		93138	N	N	0	N	00	N
88	20240516	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	30	2	0.37	22470600	2756	22.94	8150	8180	8150	10580	5700	8140	8153.34	2.12	0	98	8260	8200	8140	8080	8020	8170	8050	22	2440	500	5860	10	1	4400000	359	4.49	0.23	12	0.06	1818.00	35162.00	10590	20230518	-22.85	8080	20240514	1.11	9030	-9.52	20240105	8080	1.11	20240514	10590	-22.85	20230518	8080	1.11	20240514	0.34	N	012620	500	22 억		93138	N	N	0	N	00	N
89	20240516	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	10	2	0.12	3586040	440	3.66	8150	8160	8150	10580	5700	8140	8150.09	2.12	0	-1	8260	8200	8140	8080	8020	8170	8050	22	2440	500	5860	10	1	4400000	359	4.48	0.23	12	0.01	1818.00	35162.00	10590	20230518	-23.04	8080	20240514	0.87	9030	-9.75	20240105	8080	0.87	20240514	10590	-23.04	20230518	8080	0.87	20240514	0.34	N	012620	500	22 억		93138	N	N	0	N	00	N
90	20240514	160248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8140	-20	5	-0.25	97513680	12012	39.80	8160	8200	8080	10600	5720	8160	8118.02	2.11	0	416	8286	8222	8156	8092	8026	8190	8060	22	2440	500	5870	10	1	4400000	358	4.48	0.23	12	0.27	1818.00	35162.00	10590	20230518	-23.14	8080	20240514	0.74	9030	-9.86	20240105	8080	0.74	20240514	10590	-23.14	20230518	8080	0.74	20240514	0.34	N	012620	500	22 억		92722	N	N	0	N	00	N
91	20240514	150250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8160	0	3	0.00	90166840	11111	36.81	8160	8200	8080	10600	5720	8160	8115.10	2.11	0	270	8286	8222	8156	8092	8026	8190	8060	22	2440	500	5870	10	1	4400000	359	4.49	0.23	12	0.25	1818.00	35162.00	10590	20230518	-22.95	8080	20240514	0.99	9030	-9.63	20240105	8080	0.99	20240514	10590	-22.95	20230518	8080	0.99	20240514	0.34	N	012620	500	22 억		92722	N	N	0	N	00	N
92	20240514	140247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8140	-20	5	-0.25	83513900	10294	34.10	8160	8200	8080	10600	5720	8160	8112.87	2.11	0	286	8286	8222	8156	8092	8026	8190	8060	22	2440	500	5870	10	1	4400000	358	4.48	0.23	12	0.23	1818.00	35162.00	10590	20230518	-23.14	8080	20240514	0.74	9030	-9.86	20240105	8080	0.74	20240514	10590	-23.14	20230518	8080	0.74	20240514	0.34	N	012620	500	22 억		92722	N	N	0	N	00	N
93	20240514	130248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8160	0	3	0.00	74431080	9178	30.41	8160	8200	8080	10600	5720	8160	8109.73	2.11	0	175	8286	8222	8156	8092	8026	8190	8060	22	2440	500	5870	10	1	4400000	359	4.49	0.23	12	0.21	1818.00	35162.00	10590	20230518	-22.95	8080	20240514	0.99	9030	-9.63	20240105	8080	0.99	20240514	10590	-22.95	20230518	8080	0.99	20240514	0.34	N	012620	500	22 억		92722	N	N	0	N	00	N
94	20240514	120248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	-10	5	-0.12	69446080	8566	28.38	8160	8200	8080	10600	5720	8160	8107.18	2.11	0	92	8286	8222	8156	8092	8026	8190	8060	22	2440	500	5870	10	1	4400000	359	4.48	0.23	12	0.19	1818.00	35162.00	10590	20230518	-23.04	8080	20240514	0.87	9030	-9.75	20240105	8080	0.87	20240514	10590	-23.04	20230518	8080	0.87	20240514	0.34	N	012620	500	22 억		92722	N	N	0	N	00	N
95	20240514	110247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	-10	5	-0.12	68256180	8420	27.90	8160	8200	8080	10600	5720	8160	8106.43	2.11	0	88	8286	8222	8156	8092	8026	8190	8060	22	2440	500	5870	10	1	4400000	359	4.48	0.23	12	0.19	1818.00	35162.00	10590	20230518	-23.04	8080	20240514	0.87	9030	-9.75	20240105	8080	0.87	20240514	10590	-23.04	20230518	8080	0.87	20240514	0.34	N	012620	500	22 억		92722	N	N	0	N	00	N
96	20240514	100247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8120	-40	5	-0.49	52710820	6509	21.56	8160	8200	8080	10600	5720	8160	8098.14	2.11	0	81	8286	8222	8156	8092	8026	8190	8060	22	2440	500	5870	10	1	4400000	357	4.47	0.23	12	0.15	1818.00	35162.00	10590	20230518	-23.32	8080	20240514	0.50	9030	-10.08	20240105	8080	0.50	20240514	10590	-23.32	20230518	8080	0.50	20240514	0.34	N	012620	500	22 억		92722	N	N	0	N	00	N
97	20240514	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	30	2	0.37	1309460	160	0.53	8160	8200	8160	10600	5720	8160	8184.12	2.11	0	-7	8286	8222	8156	8092	8026	8190	8060	22	2440	500	5870	10	1	4400000	360	4.50	0.23	12	0.00	1818.00	35162.00	10590	20230518	-22.66	8090	20240513	1.24	9030	-9.30	20240105	8090	1.24	20240513	10590	-22.66	20230518	8090	1.24	20240513	0.34	N	012620	500	22 억		92722	N	N	0	N	00	N
98	20240513	160248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8160	-30	5	-0.37	245595600	30180	1073.64	8220	8220	8090	10640	5740	8190	8134.81	2.05	0	2702	8256	8222	8206	8172	8156	8215	8165	22	2450	500	5890	10	1	4400000	359	4.49	0.23	12	0.69	1818.00	35162.00	10590	20230518	-22.95	8090	20240513	0.87	9030	-9.63	20240105	8090	0.87	20240513	10590	-22.95	20230518	8090	0.87	20240513	0.34	N	012620	500	22 억		90020	N	N	0	N	00	N
99	20240513	150248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	-40	5	-0.49	209167380	25715	914.80	8220	8220	8090	10640	5740	8190	8134.06	2.05	0	2734	8256	8222	8206	8172	8156	8215	8165	22	2450	500	5890	10	1	4400000	359	4.48	0.23	12	0.58	1818.00	35162.00	10590	20230518	-23.04	8090	20240513	0.74	9030	-9.75	20240105	8090	0.74	20240513	10590	-23.04	20230518	8090	0.74	20240513	0.34	N	012620	500	22 억		90020	N	N	0	N	00	N
100	20240513	140247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8170	-20	5	-0.24	100423140	12312	437.99	8220	8220	8110	10640	5740	8190	8156.53	2.05	0	811	8256	8222	8206	8172	8156	8215	8165	22	2450	500	5890	10	1	4400000	359	4.49	0.23	12	0.28	1818.00	35162.00	10590	20230518	-22.85	8110	20240513	0.74	9030	-9.52	20240105	8110	0.74	20240513	10590	-22.85	20230518	8110	0.74	20240513	0.34	N	012620	500	22 억		90020	N	N	0	N	00	N
101	20240513	130247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	-40	5	-0.49	94487330	11585	412.13	8220	8220	8110	10640	5740	8190	8156.01	2.05	0	811	8256	8222	8206	8172	8156	8215	8165	22	2450	500	5890	10	1	4400000	359	4.48	0.23	12	0.26	1818.00	35162.00	10590	20230518	-23.04	8110	20240513	0.49	9030	-9.75	20240105	8110	0.49	20240513	10590	-23.04	20230518	8110	0.49	20240513	0.34	N	012620	500	22 억		90020	N	N	0	N	00	N
102	20240513	120248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8110	-80	5	-0.98	72200750	8848	314.76	8220	8220	8110	10640	5740	8190	8160.12	2.05	0	542	8256	8222	8206	8172	8156	8215	8165	22	2450	500	5890	10	1	4400000	357	4.46	0.23	12	0.20	1818.00	35162.00	10590	20230518	-23.42	8110	20240513	0.00	9030	-10.19	20240105	8110	0.00	20240513	10590	-23.42	20230518	8110	0.00	20240513	0.34	N	012620	500	22 억		90020	N	N	0	N	00	N
103	20240513	110248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8210	20	2	0.24	31869020	3888	138.31	8220	8220	8120	10640	5740	8190	8196.76	2.05	0	92	8256	8222	8206	8172	8156	8215	8165	22	2450	500	5890	10	1	4400000	361	4.52	0.23	12	0.09	1818.00	35162.00	10590	20230518	-22.47	8120	20240513	1.11	9030	-9.08	20240105	8120	1.11	20240513	10590	-22.47	20230518	8120	1.11	20240513	0.34	N	012620	500	22 억		90020	N	N	0	N	00	N
104	20240513	100248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	30	2	0.37	7157920	871	30.99	8220	8220	8210	10640	5740	8190	8218.05	2.05	0	53	8256	8222	8206	8172	8156	8215	8165	22	2450	500	5890	10	1	4400000	362	4.52	0.23	12	0.02	1818.00	35162.00	10590	20230518	-22.38	8130	20240416	1.11	9030	-8.97	20240105	8130	1.11	20240416	10590	-22.38	20230518	8130	1.11	20240416	0.34	N	012620	500	22 억		90020	N	N	0	N	00	N
105	20240513	090248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	30	2	0.37	2079660	253	9.00	8220	8220	8220	10640	5740	8190	8220.00	2.05	0	-37	8256	8222	8206	8172	8156	8215	8165	22	2450	500	5890	10	1	4400000	362	4.52	0.23	12	0.01	1818.00	35162.00	10590	20230518	-22.38	8130	20240416	1.11	9030	-8.97	20240105	8130	1.11	20240416	10590	-22.38	20230518	8130	1.11	20240416	0.34	N	012620	500	22 억		90020	N	N	0	N	00	N
106	20240510	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	10	2	0.12	23092130	2811	56.94	8190	8240	8190	10630	5730	8180	8214.92	2.05	0	-41	8246	8212	8196	8162	8146	8205	8155	22	2450	500	5880	10	1	4400000	360	4.50	0.23	12	0.06	1818.00	35162.00	10590	20230518	-22.66	8130	20240416	0.74	9030	-9.30	20240105	8130	0.74	20240416	10590	-22.66	20230518	8130	0.74	20240416	0.34	N	012620	500	22 억		90045	N	N	0	N	00	N
107	20240510	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	50	2	0.61	19837040	2414	48.90	8190	8240	8190	10630	5730	8180	8217.50	2.05	0	-18	8246	8212	8196	8162	8146	8205	8155	22	2450	500	5880	10	1	4400000	362	4.53	0.23	12	0.05	1818.00	35162.00	10590	20230518	-22.29	8130	20240416	1.23	9030	-8.86	20240105	8130	1.23	20240416	10590	-22.29	20230518	8130	1.23	20240416	0.34	N	012620	500	22 억		90045	N	N	0	N	00	N
108	20240510	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	40	2	0.49	18168060	2211	44.78	8190	8240	8190	10630	5730	8180	8217.12	2.05	0	-18	8246	8212	8196	8162	8146	8205	8155	22	2450	500	5880	10	1	4400000	362	4.52	0.23	12	0.05	1818.00	35162.00	10590	20230518	-22.38	8130	20240416	1.11	9030	-8.97	20240105	8130	1.11	20240416	10590	-22.38	20230518	8130	1.11	20240416	0.34	N	012620	500	22 억		90045	N	N	0	N	00	N
109	20240510	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	40	2	0.49	17314180	2107	42.68	8190	8240	8190	10630	5730	8180	8217.46	2.05	0	-18	8246	8212	8196	8162	8146	8205	8155	22	2450	500	5880	10	1	4400000	362	4.52	0.23	12	0.05	1818.00	35162.00	10590	20230518	-22.38	8130	20240416	1.11	9030	-8.97	20240105	8130	1.11	20240416	10590	-22.38	20230518	8130	1.11	20240416	0.34	N	012620	500	22 억		90045	N	N	0	N	00	N
110	20240510	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	20	2	0.24	16214330	1973	39.96	8190	8240	8190	10630	5730	8180	8218.11	2.05	0	-18	8246	8212	8196	8162	8146	8205	8155	22	2450	500	5880	10	1	4400000	361	4.51	0.23	12	0.04	1818.00	35162.00	10590	20230518	-22.57	8130	20240416	0.86	9030	-9.19	20240105	8130	0.86	20240416	10590	-22.57	20230518	8130	0.86	20240416	0.34	N	012620	500	22 억		90045	N	N	0	N	00	N
111	20240510	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	40	2	0.49	10637840	1294	26.21	8190	8240	8190	10630	5730	8180	8220.90	2.05	0	-18	8246	8212	8196	8162	8146	8205	8155	22	2450	500	5880	10	1	4400000	362	4.52	0.23	12	0.03	1818.00	35162.00	10590	20230518	-22.38	8130	20240416	1.11	9030	-8.97	20240105	8130	1.11	20240416	10590	-22.38	20230518	8130	1.11	20240416	0.34	N	012620	500	22 억		90045	N	N	0	N	00	N
112	20240510	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	40	2	0.49	5366050	653	13.23	8190	8240	8190	10630	5730	8180	8217.53	2.05	0	-14	8246	8212	8196	8162	8146	8205	8155	22	2450	500	5880	10	1	4400000	362	4.52	0.23	12	0.01	1818.00	35162.00	10590	20230518	-22.38	8130	20240416	1.11	9030	-8.97	20240105	8130	1.11	20240416	10590	-22.38	20230518	8130	1.11	20240416	0.34	N	012620	500	22 억		90045	N	N	0	N	00	N
113	20240510	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	10	2	0.12	802620	98	1.99	8190	8190	8190	10630	5730	8180	8190.00	2.05	0	-14	8246	8212	8196	8162	8146	8205	8155	22	2450	500	5880	10	1	4400000	360	4.50	0.23	12	0.00	1818.00	35162.00	10590	20230518	-22.66	8130	20240416	0.74	9030	-9.30	20240105	8130	0.74	20240416	10590	-22.66	20230518	8130	0.74	20240416	0.34	N	012620	500	22 억		90045	N	N	0	N	00	N
114	20240509	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-60	5	-0.73	38863380	4737	37.84	8230	8230	8180	10710	5770	8240	8204.07	2.04	0	77	8300	8270	8210	8180	8120	8285	8195	22	2470	500	5930	10	1	4400000	360	4.50	0.23	12	0.11	1818.00	35162.00	10590	20230518	-22.76	8130	20240416	0.62	9030	-9.41	20240105	8130	0.62	20240416	10590	-22.76	20230518	8130	0.62	20240416	0.34	N	012620	500	22 억		89968	N	N	0	N	00	N
115	20240509	150247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-40	5	-0.49	34591960	4215	33.67	8230	8230	8180	10710	5770	8240	8206.71	2.04	0	94	8300	8270	8210	8180	8120	8285	8195	22	2470	500	5930	10	1	4400000	361	4.51	0.23	12	0.10	1818.00	35162.00	10590	20230518	-22.57	8130	20240416	0.86	9030	-9.19	20240105	8130	0.86	20240416	10590	-22.57	20230518	8130	0.86	20240416	0.34	N	012620	500	22 억		89968	N	N	0	N	00	N
116	20240509	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-50	5	-0.61	29923870	3646	29.13	8230	8230	8180	10710	5770	8240	8207.13	2.04	0	94	8300	8270	8210	8180	8120	8285	8195	22	2470	500	5930	10	1	4400000	360	4.50	0.23	12	0.08	1818.00	35162.00	10590	20230518	-22.66	8130	20240416	0.74	9030	-9.30	20240105	8130	0.74	20240416	10590	-22.66	20230518	8130	0.74	20240416	0.34	N	012620	500	22 억		89968	N	N	0	N	00	N
117	20240509	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-50	5	-0.61	28056970	3418	27.30	8230	8230	8180	10710	5770	8240	8208.41	2.04	0	95	8300	8270	8210	8180	8120	8285	8195	22	2470	500	5930	10	1	4400000	360	4.50	0.23	12	0.08	1818.00	35162.00	10590	20230518	-22.66	8130	20240416	0.74	9030	-9.30	20240105	8130	0.74	20240416	10590	-22.66	20230518	8130	0.74	20240416	0.34	N	012620	500	22 억		89968	N	N	0	N	00	N
118	20240509	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-20	5	-0.24	19955180	2430	19.41	8230	8230	8180	10710	5770	8240	8211.78	2.04	0	94	8300	8270	8210	8180	8120	8285	8195	22	2470	500	5930	10	1	4400000	362	4.52	0.23	12	0.06	1818.00	35162.00	10590	20230518	-22.38	8130	20240416	1.11	9030	-8.97	20240105	8130	1.11	20240416	10590	-22.38	20230518	8130	1.11	20240416	0.34	N	012620	500	22 억		89968	N	N	0	N	00	N
119	20240509	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-20	5	-0.24	11647490	1419	11.34	8230	8230	8180	10710	5770	8240	8207.78	2.04	0	94	8300	8270	8210	8180	8120	8285	8195	22	2470	500	5930	10	1	4400000	362	4.52	0.23	12	0.03	1818.00	35162.00	10590	20230518	-22.38	8130	20240416	1.11	9030	-8.97	20240105	8130	1.11	20240416	10590	-22.38	20230518	8130	1.11	20240416	0.34	N	012620	500	22 억		89968	N	N	0	N	00	N
120	20240509	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-20	5	-0.24	8260960	1007	8.04	8230	8230	8180	10710	5770	8240	8202.80	2.04	0	94	8300	8270	8210	8180	8120	8285	8195	22	2470	500	5930	10	1	4400000	362	4.52	0.23	12	0.02	1818.00	35162.00	10590	20230518	-22.38	8130	20240416	1.11	9030	-8.97	20240105	8130	1.11	20240416	10590	-22.38	20230518	8130	1.11	20240416	0.34	N	012620	500	22 억		89968	N	N	0	N	00	N
121	20240509	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-30	5	-0.36	1931760	235	1.88	8230	8230	8210	10710	5770	8240	8218.42	2.04	0	-9	8300	8270	8210	8180	8120	8285	8195	22	2470	500	5930	10	1	4400000	361	4.52	0.23	12	0.01	1818.00	35162.00	10590	20230518	-22.47	8130	20240416	0.98	9030	-9.08	20240105	8130	0.98	20240416	10590	-22.47	20230518	8130	0.98	20240416	0.34	N	012620	500	22 억		89968	N	N	0	N	00	N
122	20240508	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	50	2	0.61	101608360	12418	78.50	8190	8240	8150	10640	5740	8190	8181.95	2.02	0	968	8310	8250	8200	8140	8090	8225	8115	22	2450	500	5890	10	1	4400000	363	4.53	0.23	12	0.28	1818.00	35162.00	10590	20230518	-22.19	8130	20240416	1.35	9030	-8.75	20240105	8130	1.35	20240416	10590	-22.19	20230518	8130	1.35	20240416	0.33	N	012620	500	22 억		88981	N	N	0	N	00	N
123	20240508	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	10	2	0.12	88858830	10861	68.65	8190	8230	8150	10640	5740	8190	8181.46	2.02	0	909	8310	8250	8200	8140	8090	8225	8115	22	2450	500	5890	10	1	4400000	361	4.51	0.23	12	0.25	1818.00	35162.00	10590	20230518	-22.57	8130	20240416	0.86	9030	-9.19	20240105	8130	0.86	20240416	10590	-22.57	20230518	8130	0.86	20240416	0.33	N	012620	500	22 억		88981	N	N	0	N	00	N
124	20240508	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	0	3	0.00	76701090	9377	59.27	8190	8230	8150	10640	5740	8190	8179.70	2.02	0	553	8310	8250	8200	8140	8090	8225	8115	22	2450	500	5890	10	1	4400000	360	4.50	0.23	12	0.21	1818.00	35162.00	10590	20230518	-22.66	8130	20240416	0.74	9030	-9.30	20240105	8130	0.74	20240416	10590	-22.66	20230518	8130	0.74	20240416	0.33	N	012620	500	22 억		88981	N	N	0	N	00	N
125	20240508	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	0	3	0.00	54705570	6683	42.24	8190	8230	8150	10640	5740	8190	8185.78	2.02	0	301	8310	8250	8200	8140	8090	8225	8115	22	2450	500	5890	10	1	4400000	360	4.50	0.23	12	0.15	1818.00	35162.00	10590	20230518	-22.66	8130	20240416	0.74	9030	-9.30	20240105	8130	0.74	20240416	10590	-22.66	20230518	8130	0.74	20240416	0.33	N	012620	500	22 억		88981	N	N	0	N	00	N
126	20240508	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	0	3	0.00	44308860	5413	34.22	8190	8230	8150	10640	5740	8190	8185.64	2.02	0	147	8310	8250	8200	8140	8090	8225	8115	22	2450	500	5890	10	1	4400000	360	4.50	0.23	12	0.12	1818.00	35162.00	10590	20230518	-22.66	8130	20240416	0.74	9030	-9.30	20240105	8130	0.74	20240416	10590	-22.66	20230518	8130	0.74	20240416	0.33	N	012620	500	22 억		88981	N	N	0	N	00	N
127	20240508	110259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	0	3	0.00	39415600	4816	30.44	8190	8230	8150	10640	5740	8190	8184.30	2.02	0	144	8310	8250	8200	8140	8090	8225	8115	22	2450	500	5890	10	1	4400000	360	4.50	0.23	12	0.11	1818.00	35162.00	10590	20230518	-22.66	8130	20240416	0.74	9030	-9.30	20240105	8130	0.74	20240416	10590	-22.66	20230518	8130	0.74	20240416	0.33	N	012620	500	22 억		88981	N	N	0	N	00	N
128	20240508	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-10	5	-0.12	23369540	2859	18.07	8190	8230	8150	10640	5740	8190	8174.03	2.02	0	-61	8310	8250	8200	8140	8090	8225	8115	22	2450	500	5890	10	1	4400000	360	4.50	0.23	12	0.06	1818.00	35162.00	10590	20230518	-22.76	8130	20240416	0.62	9030	-9.41	20240105	8130	0.62	20240416	10590	-22.76	20230518	8130	0.62	20240416	0.33	N	012620	500	22 억		88981	N	N	0	N	00	N
129	20240508	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	0	3	0.00	1884420	230	1.45	8190	8230	8190	10640	5740	8190	8193.13	2.02	0	-41	8310	8250	8200	8140	8090	8225	8115	22	2450	500	5890	10	1	4400000	360	4.50	0.23	12	0.01	1818.00	35162.00	10590	20230518	-22.66	8130	20240416	0.74	9030	-9.30	20240105	8130	0.74	20240416	10590	-22.66	20230518	8130	0.74	20240416	0.33	N	012620	500	22 억		88981	N	N	0	N	00	N
130	20240503	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-40	5	-0.48	127485570	15503	359.78	8310	8370	8160	10800	5820	8310	8223.27	2.01	0	173	8443	8376	8303	8236	8163	8410	8270	22	2490	500	5980	10	1	4400000	364	4.55	0.24	12	0.35	1818.00	35162.00	10590	20230518	-21.91	8130	20240416	1.72	9030	-8.42	20240105	8130	1.72	20240416	10590	-21.91	20230518	8130	1.72	20240416	0.33	N	012620	500	22 억		88619	N	N	0	N	00	N
131	20240503	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-100	5	-1.20	102330540	12435	288.58	8310	8370	8170	10800	5820	8310	8229.24	2.01	0	176	8443	8376	8303	8236	8163	8410	8270	22	2490	500	5980	10	1	4400000	361	4.52	0.23	12	0.28	1818.00	35162.00	10590	20230518	-22.47	8130	20240416	0.98	9030	-9.08	20240105	8130	0.98	20240416	10590	-22.47	20230518	8130	0.98	20240416	0.33	N	012620	500	22 억		88619	N	N	0	N	00	N
132	20240503	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-120	5	-1.44	94003650	11419	265.00	8310	8370	8170	10800	5820	8310	8232.21	2.01	0	182	8443	8376	8303	8236	8163	8410	8270	22	2490	500	5980	10	1	4400000	360	4.50	0.23	12	0.26	1818.00	35162.00	10590	20230518	-22.66	8130	20240416	0.74	9030	-9.30	20240105	8130	0.74	20240416	10590	-22.66	20230518	8130	0.74	20240416	0.33	N	012620	500	22 억		88619	N	N	0	N	00	N
133	20240503	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-40	5	-0.48	59072360	7157	166.09	8310	8370	8200	10800	5820	8310	8253.79	2.01	0	-14	8443	8376	8303	8236	8163	8410	8270	22	2490	500	5980	10	1	4400000	364	4.55	0.24	12	0.16	1818.00	35162.00	10590	20230518	-21.91	8130	20240416	1.72	9030	-8.42	20240105	8130	1.72	20240416	10590	-21.91	20230518	8130	1.72	20240416	0.33	N	012620	500	22 억		88619	N	N	0	N	00	N
134	20240503	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	-20	5	-0.24	17098750	2057	47.74	8310	8370	8270	10800	5820	8310	8312.47	2.01	0	-190	8443	8376	8303	8236	8163	8410	8270	22	2490	500	5980	10	1	4400000	365	4.56	0.24	12	0.05	1818.00	35162.00	10590	20230518	-21.72	8130	20240416	1.97	9030	-8.19	20240105	8130	1.97	20240416	10590	-21.72	20230518	8130	1.97	20240416	0.33	N	012620	500	22 억		88619	N	N	0	N	00	N
135	20240503	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	10	2	0.12	10374260	1247	28.94	8310	8370	8300	10800	5820	8310	8319.37	2.01	0	-185	8443	8376	8303	8236	8163	8410	8270	22	2490	500	5980	10	1	4400000	366	4.58	0.24	12	0.03	1818.00	35162.00	10590	20230518	-21.44	8130	20240416	2.34	9030	-7.86	20240105	8130	2.34	20240416	10590	-21.44	20230518	8130	2.34	20240416	0.33	N	012620	500	22 억		88619	N	N	0	N	00	N
136	20240503	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	0	3	0.00	6934530	833	19.33	8310	8370	8310	10800	5820	8310	8324.77	2.01	0	-180	8443	8376	8303	8236	8163	8410	8270	22	2490	500	5980	10	1	4400000	366	4.57	0.24	12	0.02	1818.00	35162.00	10590	20230518	-21.53	8130	20240416	2.21	9030	-7.97	20240105	8130	2.21	20240416	10590	-21.53	20230518	8130	2.21	20240416	0.33	N	012620	500	22 억		88619	N	N	0	N	00	N
137	20240503	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	60	2	0.72	2202180	264	6.13	8310	8370	8310	10800	5820	8310	8341.59	2.01	0	-164	8443	8376	8303	8236	8163	8410	8270	22	2490	500	5980	10	1	4400000	368	4.60	0.24	12	0.01	1818.00	35162.00	10590	20230518	-20.96	8130	20240416	2.95	9030	-7.31	20240105	8130	2.95	20240416	10590	-20.96	20230518	8130	2.95	20240416	0.33	N	012620	500	22 억		88619	N	N	0	N	00	N
138	20240502	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	20	2	0.24	35804320	4309	48.07	8290	8370	8230	10770	5810	8290	8309.19	1.99	0	905	8396	8342	8316	8262	8236	8330	8250	22	2480	500	5960	10	1	4400000	366	4.57	0.24	12	0.10	1818.00	35162.00	10590	20230518	-21.53	8130	20240416	2.21	9030	-7.97	20240105	8130	2.21	20240416	10590	-21.53	20230518	8130	2.21	20240416	0.32	N	012620	500	22 억		87714	N	N	0	N	00	N
139	20240502	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	10	2	0.12	34125710	4107	45.82	8290	8370	8230	10770	5810	8290	8309.16	1.99	0	906	8396	8342	8316	8262	8236	8330	8250	22	2480	500	5960	10	1	4400000	365	4.57	0.24	12	0.09	1818.00	35162.00	10590	20230518	-21.62	8130	20240416	2.09	9030	-8.08	20240105	8130	2.09	20240416	10590	-21.62	20230518	8130	2.09	20240416	0.32	N	012620	500	22 억		87714	N	N	0	N	00	N
140	20240502	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	50	2	0.60	23106670	2779	31.00	8290	8370	8230	10770	5810	8290	8314.74	1.99	0	377	8396	8342	8316	8262	8236	8330	8250	22	2480	500	5960	10	1	4400000	367	4.59	0.24	12	0.06	1818.00	35162.00	10590	20230518	-21.25	8130	20240416	2.58	9030	-7.64	20240105	8130	2.58	20240416	10590	-21.25	20230518	8130	2.58	20240416	0.32	N	012620	500	22 억		87714	N	N	0	N	00	N
141	20240502	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	50	2	0.60	22040350	2651	29.57	8290	8370	8230	10770	5810	8290	8313.98	1.99	0	273	8396	8342	8316	8262	8236	8330	8250	22	2480	500	5960	10	1	4400000	367	4.59	0.24	12	0.06	1818.00	35162.00	10590	20230518	-21.25	8130	20240416	2.58	9030	-7.64	20240105	8130	2.58	20240416	10590	-21.25	20230518	8130	2.58	20240416	0.32	N	012620	500	22 억		87714	N	N	0	N	00	N
142	20240502	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	50	2	0.60	16395420	1975	22.03	8290	8370	8230	10770	5810	8290	8301.48	1.99	0	160	8396	8342	8316	8262	8236	8330	8250	22	2480	500	5960	10	1	4400000	367	4.59	0.24	12	0.04	1818.00	35162.00	10590	20230518	-21.25	8130	20240416	2.58	9030	-7.64	20240105	8130	2.58	20240416	10590	-21.25	20230518	8130	2.58	20240416	0.32	N	012620	500	22 억		87714	N	N	0	N	00	N
143	20240502	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	20	2	0.24	14676030	1769	19.73	8290	8370	8230	10770	5810	8290	8296.23	1.99	0	73	8396	8342	8316	8262	8236	8330	8250	22	2480	500	5960	10	1	4400000	366	4.57	0.24	12	0.04	1818.00	35162.00	10590	20230518	-21.53	8130	20240416	2.21	9030	-7.97	20240105	8130	2.21	20240416	10590	-21.53	20230518	8130	2.21	20240416	0.32	N	012620	500	22 억		87714	N	N	0	N	00	N
144	20240502	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	30	2	0.36	10524480	1270	14.17	8290	8370	8230	10770	5810	8290	8286.99	1.99	0	13	8396	8342	8316	8262	8236	8330	8250	22	2480	500	5960	10	1	4400000	366	4.58	0.24	12	0.03	1818.00	35162.00	10590	20230518	-21.44	8130	20240416	2.34	9030	-7.86	20240105	8130	2.34	20240416	10590	-21.44	20230518	8130	2.34	20240416	0.32	N	012620	500	22 억		87714	N	N	0	N	00	N
145	20240502	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	0	3	0.00	4940840	596	6.65	8290	8290	8290	10770	5810	8290	8290.00	1.99	0	-70	8396	8342	8316	8262	8236	8330	8250	22	2480	500	5960	10	1	4400000	365	4.56	0.24	12	0.01	1818.00	35162.00	10590	20230518	-21.72	8130	20240416	1.97	9030	-8.19	20240105	8130	1.97	20240416	10590	-21.72	20230518	8130	1.97	20240416	0.32	N	012620	500	22 억		87714	N	N	0	N	00	N