KissMeData/044490/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	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	18990	-270	5	-1.40	1560096490	81452	45.60	19260	19350	18990	25000	13490	19260	19153.53	3.56	0	-5772	19980	19620	19270	18910	18560	19445	18735	100	5740	500	13860	10	1	20007381	3799	11.12	0.74	12	0.41	1707.00	25612.00	24700	20230901	-23.12	13230	20230524	43.54	23850	-20.38	20240429	14380	32.06	20240125	24700	-23.12	20230901	13420	41.51	20230531	2.43	N	044490	500	100 억		712676	N	N	187	N	00	N
3	20240531	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	19030	-230	5	-1.19	1366585400	71271	39.90	19260	19350	18990	25000	13490	19260	19174.37	3.56	0	-6390	19980	19620	19270	18910	18560	19445	18735	100	5740	500	13860	10	1	20007381	3807	11.15	0.74	12	0.36	1707.00	25612.00	24700	20230901	-22.96	13230	20230524	43.84	23850	-20.21	20240429	14380	32.34	20240125	24700	-22.96	20230901	13420	41.80	20230531	2.43	N	044490	500	100 억		712676	N	N	486	N	00	N
4	20240531	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	19140	-120	5	-0.62	1128216750	58768	32.90	19260	19350	19070	25000	13490	19260	19197.69	3.56	0	-3971	19980	19620	19270	18910	18560	19445	18735	100	5740	500	13860	10	1	20007381	3829	11.21	0.75	12	0.29	1707.00	25612.00	24700	20230901	-22.51	13230	20230524	44.67	23850	-19.75	20240429	14380	33.10	20240125	24700	-22.51	20230901	13420	42.62	20230531	2.43	N	044490	500	100 억		712676	N	N	486	N	00	N
5	20240531	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	19250	-10	5	-0.05	977049490	50881	28.48	19260	19350	19070	25000	13490	19260	19202.52	3.56	0	-2515	19980	19620	19270	18910	18560	19445	18735	100	5740	500	13860	10	1	20007381	3851	11.28	0.75	12	0.25	1707.00	25612.00	24700	20230901	-22.06	13230	20230524	45.50	23850	-19.29	20240429	14380	33.87	20240125	24700	-22.06	20230901	13420	43.44	20230531	2.43	N	044490	500	100 억		712676	N	N	486	N	00	N
6	20240531	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	19230	-30	5	-0.16	893521760	46536	26.05	19260	19350	19070	25000	13490	19260	19200.52	3.56	0	-2635	19980	19620	19270	18910	18560	19445	18735	100	5740	500	13860	10	1	20007381	3847	11.27	0.75	12	0.23	1707.00	25612.00	24700	20230901	-22.15	13230	20230524	45.35	23850	-19.37	20240429	14380	33.73	20240125	24700	-22.15	20230901	13420	43.29	20230531	2.43	N	044490	500	100 억		712676	N	N	486	N	00	N
7	20240531	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	19120	-140	5	-0.73	803862520	41854	23.43	19260	19350	19070	25000	13490	19260	19206.21	3.56	0	-2690	19980	19620	19270	18910	18560	19445	18735	100	5740	500	13860	10	1	20007381	3825	11.20	0.75	12	0.21	1707.00	25612.00	24700	20230901	-22.59	13230	20230524	44.52	23850	-19.83	20240429	14380	32.96	20240125	24700	-22.59	20230901	13420	42.47	20230531	2.43	N	044490	500	100 억		712676	N	N	486	N	00	N
8	20240531	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	19320	60	2	0.31	665305880	34622	19.38	19260	19350	19080	25000	13490	19260	19216.14	3.56	0	1104	19980	19620	19270	18910	18560	19445	18735	100	5740	500	13860	10	1	20007381	3865	11.32	0.75	12	0.17	1707.00	25612.00	24700	20230901	-21.78	13230	20230524	46.03	23850	-18.99	20240429	14380	34.35	20240125	24700	-21.78	20230901	13420	43.96	20230531	2.43	N	044490	500	100 억		712676	N	N	486	N	00	N
9	20240531	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	19260	0	3	0.00	72311870	3753	2.10	19260	19350	19220	25000	13490	19260	19267.98	3.56	0	-429	19980	19620	19270	18910	18560	19445	18735	100	5740	500	13860	10	1	20007381	3853	11.28	0.75	12	0.02	1707.00	25612.00	24700	20230901	-22.02	13230	20230524	45.58	23850	-19.25	20240429	14380	33.94	20240125	24700	-22.02	20230901	13420	43.52	20230531	2.43	N	044490	500	100 억		712676	N	N	486	N	00	N
10	20240530	160515	57	100.00	KOSDAQ		금속	N	N	N	N		N	19260	-510	5	-2.58	3415198240	177407	100.27	19520	19630	18920	25700	13840	19770	19250.58	3.54	0	260	21336	20552	20116	19332	18896	20335	19115	100	5930	500	14230	10	1	20007381	3853	11.28	0.75	12	0.89	1707.00	25612.00	24700	20230901	-22.02	13210	20230523	45.80	23850	-19.25	20240429	14380	33.94	20240125	24700	-22.02	20230901	13290	44.92	20230530	2.47	N	044490	500	100 억		707397	N	N	486	N	00	N
11	20240530	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	19330	-440	5	-2.23	3269566880	169859	96.00	19520	19630	18920	25700	13840	19770	19248.65	3.54	0	-186	21336	20552	20116	19332	18896	20335	19115	100	5930	500	14230	10	1	20007381	3867	11.32	0.75	12	0.85	1707.00	25612.00	24700	20230901	-21.74	13210	20230523	46.33	23850	-18.95	20240429	14380	34.42	20240125	24700	-21.74	20230901	13290	45.45	20230530	2.47	N	044490	500	100 억		707397	N	N	15	N	00	N
12	20240530	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	19400	-370	5	-1.87	2997045830	155826	88.07	19520	19630	18920	25700	13840	19770	19233.22	3.54	0	4008	21336	20552	20116	19332	18896	20335	19115	100	5930	500	14230	10	1	20007381	3881	11.36	0.76	12	0.78	1707.00	25612.00	24700	20230901	-21.46	13210	20230523	46.86	23850	-18.66	20240429	14380	34.91	20240125	24700	-21.46	20230901	13290	45.97	20230530	2.47	N	044490	500	100 억		707397	N	N	15	N	00	N
13	20240530	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	19470	-300	5	-1.52	2756682690	143424	81.06	19520	19630	18920	25700	13840	19770	19220.44	3.54	0	7015	21336	20552	20116	19332	18896	20335	19115	100	5930	500	14230	10	1	20007381	3895	11.41	0.76	12	0.72	1707.00	25612.00	24700	20230901	-21.17	13210	20230523	47.39	23850	-18.36	20240429	14380	35.40	20240125	24700	-21.17	20230901	13290	46.50	20230530	2.47	N	044490	500	100 억		707397	N	N	15	N	00	N
14	20240530	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	19400	-370	5	-1.87	2574702150	134047	75.76	19520	19630	18920	25700	13840	19770	19207.37	3.54	0	8451	21336	20552	20116	19332	18896	20335	19115	100	5930	500	14230	10	1	20007381	3881	11.36	0.76	12	0.67	1707.00	25612.00	24700	20230901	-21.46	13210	20230523	46.86	23850	-18.66	20240429	14380	34.91	20240125	24700	-21.46	20230901	13290	45.97	20230530	2.47	N	044490	500	100 억		707397	N	N	15	N	00	N
15	20240530	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	19070	-700	5	-3.54	1949298490	101334	57.27	19520	19630	19000	25700	13840	19770	19236.27	3.54	0	6488	21336	20552	20116	19332	18896	20335	19115	100	5930	500	14230	10	1	20007381	3815	11.17	0.74	12	0.51	1707.00	25612.00	24700	20230901	-22.79	13210	20230523	44.36	23850	-20.04	20240429	14380	32.61	20240125	24700	-22.79	20230901	13290	43.49	20230530	2.47	N	044490	500	100 억		707397	N	N	15	N	00	N
16	20240530	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	19140	-630	5	-3.19	1559116620	80911	45.73	19520	19630	19000	25700	13840	19770	19269.40	3.54	0	2717	21336	20552	20116	19332	18896	20335	19115	100	5930	500	14230	10	1	20007381	3829	11.21	0.75	12	0.40	1707.00	25612.00	24700	20230901	-22.51	13210	20230523	44.89	23850	-19.75	20240429	14380	33.10	20240125	24700	-22.51	20230901	13290	44.02	20230530	2.47	N	044490	500	100 억		707397	N	N	15	N	00	N
17	20240530	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	19480	-290	5	-1.47	83554960	4294	2.43	19520	19630	19220	25700	13840	19770	19457.08	3.54	0	230	21336	20552	20116	19332	18896	20335	19115	100	5930	500	14230	10	1	20007381	3897	11.41	0.76	12	0.02	1707.00	25612.00	24700	20230901	-21.13	13210	20230523	47.46	23850	-18.32	20240429	14380	35.47	20240125	24700	-21.13	20230901	13290	46.58	20230530	2.47	N	044490	500	100 억		707397	N	N	15	N	00	N
18	20240529	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	19770	-930	5	-4.49	3538878580	175961	89.89	20850	20900	19680	26900	14500	20700	20111.92	3.56	0	-9693	21966	21332	20666	20032	19366	21000	19700	100	6200	500	14900	10	1	20007381	3955	11.58	0.77	12	0.88	1707.00	25612.00	24700	20230901	-19.96	12810	20230522	54.33	23850	-17.11	20240429	14380	37.48	20240125	24700	-19.96	20230901	13290	48.76	20230530	2.54	N	044490	500	100 억		712803	N	N	15	N	00	N
19	20240529	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	19900	-800	5	-3.86	3327660810	165303	84.45	20850	20900	19680	26900	14500	20700	20130.67	3.56	0	-7682	21966	21332	20666	20032	19366	21000	19700	100	6200	500	14900	10	1	20007381	3981	11.66	0.78	12	0.83	1707.00	25612.00	24700	20230901	-19.43	12810	20230522	55.35	23850	-16.56	20240429	14380	38.39	20240125	24700	-19.43	20230901	13290	49.74	20230530	2.54	N	044490	500	100 억		712803	N	N	312	N	00	N
20	20240529	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	-700	5	-3.38	2764608280	136973	69.97	20850	20900	19920	26900	14500	20700	20183.60	3.56	0	-16	21966	21332	20666	20032	19366	21000	19700	100	6200	500	14900	50	1	20007381	4001	11.72	0.78	12	0.68	1707.00	25612.00	24700	20230901	-19.03	12810	20230522	56.13	23850	-16.14	20240429	14380	39.08	20240125	24700	-19.03	20230901	13290	50.49	20230530	2.54	N	044490	500	100 억		712803	N	N	312	N	00	N
21	20240529	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	20200	-500	5	-2.42	2509882580	124256	63.48	20850	20900	19920	26900	14500	20700	20199.28	3.56	0	1182	21966	21332	20666	20032	19366	21000	19700	100	6200	500	14900	50	1	20007381	4041	11.83	0.79	12	0.62	1707.00	25612.00	24700	20230901	-18.22	12810	20230522	57.69	23850	-15.30	20240429	14380	40.47	20240125	24700	-18.22	20230901	13290	51.99	20230530	2.54	N	044490	500	100 억		712803	N	N	312	N	00	N
22	20240529	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	20050	-650	5	-3.14	2368988180	117243	59.89	20850	20900	19920	26900	14500	20700	20205.79	3.56	0	2249	21966	21332	20666	20032	19366	21000	19700	100	6200	500	14900	50	1	20007381	4011	11.75	0.78	12	0.59	1707.00	25612.00	24700	20230901	-18.83	12810	20230522	56.52	23850	-15.93	20240429	14380	39.43	20240125	24700	-18.83	20230901	13290	50.87	20230530	2.54	N	044490	500	100 억		712803	N	N	312	N	00	N
23	20240529	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	20150	-550	5	-2.66	2111290880	104423	53.35	20850	20900	19920	26900	14500	20700	20218.63	3.56	0	738	21966	21332	20666	20032	19366	21000	19700	100	6200	500	14900	50	1	20007381	4031	11.80	0.79	12	0.52	1707.00	25612.00	24700	20230901	-18.42	12810	20230522	57.30	23850	-15.51	20240429	14380	40.13	20240125	24700	-18.42	20230901	13290	51.62	20230530	2.54	N	044490	500	100 억		712803	N	N	312	N	00	N
24	20240529	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	-700	5	-3.38	1787350830	88388	45.15	20850	20900	19920	26900	14500	20700	20221.64	3.56	0	-4067	21966	21332	20666	20032	19366	21000	19700	100	6200	500	14900	50	1	20007381	4001	11.72	0.78	12	0.44	1707.00	25612.00	24700	20230901	-19.03	12810	20230522	56.13	23850	-16.14	20240429	14380	39.08	20240125	24700	-19.03	20230901	13290	50.49	20230530	2.54	N	044490	500	100 억		712803	N	N	312	N	00	N
25	20240529	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	0	3	0.00	193085350	9306	4.75	20850	20900	20500	26900	14500	20700	20748.48	3.56	0	-583	21966	21332	20666	20032	19366	21000	19700	100	6200	500	14900	50	1	20007381	4142	12.13	0.81	12	0.05	1707.00	25612.00	24700	20230901	-16.19	12810	20230522	61.59	23850	-13.21	20240429	14380	43.95	20240125	24700	-16.19	20230901	13290	55.76	20230530	2.54	N	044490	500	100 억		712803	N	N	312	N	00	N
26	20240528	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	-50	5	-0.24	4002569300	194894	74.34	20850	21300	20000	26950	14550	20750	20537.11	3.44	0	-2152	21416	21082	20766	20432	20116	21075	20425	100	6200	500	14940	50	1	20007381	4142	12.13	0.81	12	0.97	1707.00	25612.00	24700	20230901	-16.19	12710	20230519	62.86	23850	-13.21	20240429	14380	43.95	20240125	24700	-16.19	20230901	13290	55.76	20230530	2.56	N	044490	500	100 억		687366	N	N	312	N	00	N
27	20240528	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	20950	200	2	0.96	3842010650	187188	71.40	20850	21300	20000	26950	14550	20750	20524.88	3.44	0	-1592	21416	21082	20766	20432	20116	21075	20425	100	6200	500	14940	50	1	20007381	4192	12.27	0.82	12	0.94	1707.00	25612.00	24700	20230901	-15.18	12710	20230519	64.83	23850	-12.16	20240429	14380	45.69	20240125	24700	-15.18	20230901	13290	57.64	20230530	2.56	N	044490	500	100 억		687366	N	N	42	N	00	N
28	20240528	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	-50	5	-0.24	2782581500	136685	52.14	20850	20900	20000	26950	14550	20750	20357.62	3.44	0	4074	21416	21082	20766	20432	20116	21075	20425	100	6200	500	14940	50	1	20007381	4142	12.13	0.81	12	0.68	1707.00	25612.00	24700	20230901	-16.19	12710	20230519	62.86	23850	-13.21	20240429	14380	43.95	20240125	24700	-16.19	20230901	13290	55.76	20230530	2.56	N	044490	500	100 억		687366	N	N	42	N	00	N
29	20240528	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	20300	-450	5	-2.17	2329792700	114583	43.71	20850	20900	20000	26950	14550	20750	20332.80	3.44	0	-3240	21416	21082	20766	20432	20116	21075	20425	100	6200	500	14940	50	1	20007381	4061	11.89	0.79	12	0.57	1707.00	25612.00	24700	20230901	-17.81	12710	20230519	59.72	23850	-14.88	20240429	14380	41.17	20240125	24700	-17.81	20230901	13290	52.75	20230530	2.56	N	044490	500	100 억		687366	N	N	42	N	00	N
30	20240528	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	20350	-400	5	-1.93	2045851500	100683	38.40	20850	20900	20000	26950	14550	20750	20319.73	3.44	0	-1812	21416	21082	20766	20432	20116	21075	20425	100	6200	500	14940	50	1	20007381	4072	11.92	0.79	12	0.50	1707.00	25612.00	24700	20230901	-17.61	12710	20230519	60.11	23850	-14.68	20240429	14380	41.52	20240125	24700	-17.61	20230901	13290	53.12	20230530	2.56	N	044490	500	100 억		687366	N	N	42	N	00	N
31	20240528	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	-350	5	-1.69	1842167500	90698	34.60	20850	20900	20000	26950	14550	20750	20311.00	3.44	0	-891	21416	21082	20766	20432	20116	21075	20425	100	6200	500	14940	50	1	20007381	4082	11.95	0.80	12	0.45	1707.00	25612.00	24700	20230901	-17.41	12710	20230519	60.50	23850	-14.47	20240429	14380	41.86	20240125	24700	-17.41	20230901	13290	53.50	20230530	2.56	N	044490	500	100 억		687366	N	N	42	N	00	N
32	20240528	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	20200	-550	5	-2.65	1313519700	64457	24.59	20850	20900	20150	26950	14550	20750	20378.23	3.44	0	-6713	21416	21082	20766	20432	20116	21075	20425	100	6200	500	14940	50	1	20007381	4041	11.83	0.79	12	0.32	1707.00	25612.00	24700	20230901	-18.22	12710	20230519	58.93	23850	-15.30	20240429	14380	40.47	20240125	24700	-18.22	20230901	13290	51.99	20230530	2.56	N	044490	500	100 억		687366	N	N	42	N	00	N
33	20240528	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	-50	5	-0.24	160214650	7718	2.94	20850	20900	20550	26950	14550	20750	20758.57	3.44	0	-3444	21416	21082	20766	20432	20116	21075	20425	100	6200	500	14940	50	1	20007381	4142	12.13	0.81	12	0.04	1707.00	25612.00	24700	20230901	-16.19	12710	20230519	62.86	23850	-13.21	20240429	14380	43.95	20240125	24700	-16.19	20230901	13290	55.76	20230530	2.56	N	044490	500	100 억		687366	N	N	42	N	00	N
34	20240527	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	20750	750	2	3.75	5405498950	260659	154.97	20750	21100	20450	26000	14000	20000	20737.81	3.37	0	-20689	20886	20442	20206	19762	19526	20325	19645	100	6000	500	14400	50	1	20007381	4152	12.16	0.81	12	1.30	1707.00	25612.00	24700	20230901	-15.99	12620	20230518	64.42	23850	-13.00	20240429	14380	44.30	20240125	24700	-15.99	20230901	13290	56.13	20230530	2.68	N	044490	500	100 억		674974	N	N	42	N	00	N
35	20240527	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	20800	800	2	4.00	5160948600	248869	147.96	20750	21100	20450	26000	14000	20000	20737.61	3.37	0	-20670	20886	20442	20206	19762	19526	20325	19645	100	6000	500	14400	50	1	20007381	4162	12.19	0.81	12	1.24	1707.00	25612.00	24700	20230901	-15.79	12620	20230518	64.82	23850	-12.79	20240429	14380	44.65	20240125	24700	-15.79	20230901	13290	56.51	20230530	2.68	N	044490	500	100 억		674974	N	N	90	N	00	N
36	20240527	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	20750	750	2	3.75	4538458650	218946	130.17	20750	21100	20450	26000	14000	20000	20728.67	3.37	0	-17526	20886	20442	20206	19762	19526	20325	19645	100	6000	500	14400	50	1	20007381	4152	12.16	0.81	12	1.09	1707.00	25612.00	24700	20230901	-15.99	12620	20230518	64.42	23850	-13.00	20240429	14380	44.30	20240125	24700	-15.99	20230901	13290	56.13	20230530	2.68	N	044490	500	100 억		674974	N	N	90	N	00	N
37	20240527	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	20800	800	2	4.00	4212228750	203176	120.80	20750	21100	20450	26000	14000	20000	20731.92	3.37	0	-16429	20886	20442	20206	19762	19526	20325	19645	100	6000	500	14400	50	1	20007381	4162	12.19	0.81	12	1.02	1707.00	25612.00	24700	20230901	-15.79	12620	20230518	64.82	23850	-12.79	20240429	14380	44.65	20240125	24700	-15.79	20230901	13290	56.51	20230530	2.68	N	044490	500	100 억		674974	N	N	90	N	00	N
38	20240527	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	20750	750	2	3.75	3854228800	185951	110.55	20750	21100	20450	26000	14000	20000	20727.12	3.37	0	-13981	20886	20442	20206	19762	19526	20325	19645	100	6000	500	14400	50	1	20007381	4152	12.16	0.81	12	0.93	1707.00	25612.00	24700	20230901	-15.99	12620	20230518	64.42	23850	-13.00	20240429	14380	44.30	20240125	24700	-15.99	20230901	13290	56.13	20230530	2.68	N	044490	500	100 억		674974	N	N	90	N	00	N
39	20240527	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	650	2	3.25	3362963450	162240	96.46	20750	21100	20450	26000	14000	20000	20728.33	3.37	0	-7238	20886	20442	20206	19762	19526	20325	19645	100	6000	500	14400	50	1	20007381	4132	12.10	0.81	12	0.81	1707.00	25612.00	24700	20230901	-16.40	12620	20230518	63.63	23850	-13.42	20240429	14380	43.60	20240125	24700	-16.40	20230901	13290	55.38	20230530	2.68	N	044490	500	100 억		674974	N	N	90	N	00	N
40	20240527	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	700	2	3.50	2862891600	137999	82.05	20750	21100	20450	26000	14000	20000	20745.74	3.37	0	-8877	20886	20442	20206	19762	19526	20325	19645	100	6000	500	14400	50	1	20007381	4142	12.13	0.81	12	0.69	1707.00	25612.00	24700	20230901	-16.19	12620	20230518	64.03	23850	-13.21	20240429	14380	43.95	20240125	24700	-16.19	20230901	13290	55.76	20230530	2.68	N	044490	500	100 억		674974	N	N	90	N	00	N
41	20240527	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	650	2	3.25	831601750	40219	23.91	20750	20800	20500	26000	14000	20000	20676.84	3.37	0	-6870	20886	20442	20206	19762	19526	20325	19645	100	6000	500	14400	50	1	20007381	4132	12.10	0.81	12	0.20	1707.00	25612.00	24700	20230901	-16.40	12620	20230518	63.63	23850	-13.42	20240429	14380	43.60	20240125	24700	-16.40	20230901	13290	55.38	20230530	2.68	N	044490	500	100 억		674974	N	N	90	N	00	N
42	20240524	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	20000	-400	5	-1.96	3385476530	167430	47.04	20100	20650	19970	26500	14300	20400	20220.13	3.37	0	-8377	21660	21030	20120	19490	18580	21345	19805	100	6100	500	14680	50	1	20007381	4001	11.72	0.78	12	0.84	1707.00	25612.00	24700	20230901	-19.03	12620	20230518	58.48	23850	-16.14	20240429	14380	39.08	20240125	24700	-19.03	20230901	13230	51.17	20230524	2.88	N	044490	500	100 억		673948	N	N	90	N	00	N
43	20240524	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	20050	-350	5	-1.72	3129984520	154669	43.45	20100	20650	19970	26500	14300	20400	20235.88	3.37	0	-7307	21660	21030	20120	19490	18580	21345	19805	100	6100	500	14680	50	1	20007381	4011	11.75	0.78	12	0.77	1707.00	25612.00	24700	20230901	-18.83	12620	20230518	58.87	23850	-15.93	20240429	14380	39.43	20240125	24700	-18.83	20230901	13230	51.55	20230524	2.88	N	044490	500	100 억		673948	N	N	7	N	00	N
44	20240524	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	-150	5	-0.74	2529810100	124729	35.04	20100	20650	20000	26500	14300	20400	20281.76	3.37	0	-7334	21660	21030	20120	19490	18580	21345	19805	100	6100	500	14680	50	1	20007381	4051	11.86	0.79	12	0.62	1707.00	25612.00	24700	20230901	-18.02	12620	20230518	60.46	23850	-15.09	20240429	14380	40.82	20240125	24700	-18.02	20230901	13230	53.06	20230524	2.88	N	044490	500	100 억		673948	N	N	7	N	00	N
45	20240524	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	20350	-50	5	-0.25	2123169000	104655	29.40	20100	20650	20000	26500	14300	20400	20286.52	3.37	0	-5682	21660	21030	20120	19490	18580	21345	19805	100	6100	500	14680	50	1	20007381	4072	11.92	0.79	12	0.52	1707.00	25612.00	24700	20230901	-17.61	12620	20230518	61.25	23850	-14.68	20240429	14380	41.52	20240125	24700	-17.61	20230901	13230	53.82	20230524	2.88	N	044490	500	100 억		673948	N	N	7	N	00	N
46	20240524	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	20350	-50	5	-0.25	1763879500	86981	24.44	20100	20650	20000	26500	14300	20400	20277.87	3.37	0	-6852	21660	21030	20120	19490	18580	21345	19805	100	6100	500	14680	50	1	20007381	4072	11.92	0.79	12	0.43	1707.00	25612.00	24700	20230901	-17.61	12620	20230518	61.25	23850	-14.68	20240429	14380	41.52	20240125	24700	-17.61	20230901	13230	53.82	20230524	2.88	N	044490	500	100 억		673948	N	N	7	N	00	N
47	20240524	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	50	2	0.25	1490745900	73546	20.66	20100	20650	20000	26500	14300	20400	20268.25	3.37	0	-8155	21660	21030	20120	19490	18580	21345	19805	100	6100	500	14680	50	1	20007381	4092	11.98	0.80	12	0.37	1707.00	25612.00	24700	20230901	-17.21	12620	20230518	62.04	23850	-14.26	20240429	14380	42.21	20240125	24700	-17.21	20230901	13230	54.57	20230524	2.88	N	044490	500	100 억		673948	N	N	7	N	00	N
48	20240524	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	50	2	0.25	1002109900	49438	13.89	20100	20650	20000	26500	14300	20400	20268.07	3.37	0	-3687	21660	21030	20120	19490	18580	21345	19805	100	6100	500	14680	50	1	20007381	4092	11.98	0.80	12	0.25	1707.00	25612.00	24700	20230901	-17.21	12620	20230518	62.04	23850	-14.26	20240429	14380	42.21	20240125	24700	-17.21	20230901	13230	54.57	20230524	2.88	N	044490	500	100 억		673948	N	N	7	N	00	N
49	20240524	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	20150	-250	5	-1.23	184914100	9177	2.58	20100	20300	20000	26500	14300	20400	20127.94	3.37	0	-3	21660	21030	20120	19490	18580	21345	19805	100	6100	500	14680	50	1	20007381	4031	11.80	0.79	12	0.05	1707.00	25612.00	24700	20230901	-18.42	12620	20230518	59.67	23850	-15.51	20240429	14380	40.13	20240125	24700	-18.42	20230901	13230	52.31	20230524	2.88	N	044490	500	100 억		673948	N	N	7	N	00	N
50	20240523	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	1130	2	5.86	7171620380	354818	148.63	19390	20750	19210	25050	13490	19270	20212.53	3.19	0	9098	19876	19572	19116	18812	18356	19725	18965	100	5780	500	13870	50	1	20007381	4082	11.95	0.80	12	1.77	1707.00	25612.00	24700	20230901	-17.41	12620	20230518	61.65	23850	-14.47	20240429	14380	41.86	20240125	24700	-17.41	20230901	13210	54.43	20230523	3.03	N	044490	500	100 억		637315	N	N	7	N	00	N
51	20240523	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	1230	2	6.38	6884788080	340785	142.75	19390	20750	19210	25050	13490	19270	20203.27	3.19	0	12401	19876	19572	19116	18812	18356	19725	18965	100	5780	500	13870	50	1	20007381	4102	12.01	0.80	12	1.70	1707.00	25612.00	24700	20230901	-17.00	12620	20230518	62.44	23850	-14.05	20240429	14380	42.56	20240125	24700	-17.00	20230901	13210	55.19	20230523	3.03	N	044490	500	100 억		637315	N	N	30	N	00	N
52	20240523	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	1180	2	6.12	6389518680	316597	132.62	19390	20750	19210	25050	13490	19270	20182.43	3.19	0	11876	19876	19572	19116	18812	18356	19725	18965	100	5780	500	13870	50	1	20007381	4092	11.98	0.80	12	1.58	1707.00	25612.00	24700	20230901	-17.21	12620	20230518	62.04	23850	-14.26	20240429	14380	42.21	20240125	24700	-17.21	20230901	13210	54.81	20230523	3.03	N	044490	500	100 억		637315	N	N	30	N	00	N
53	20240523	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	1180	2	6.12	5715423980	283571	118.78	19390	20750	19210	25050	13490	19270	20155.79	3.19	0	16904	19876	19572	19116	18812	18356	19725	18965	100	5780	500	13870	50	1	20007381	4092	11.98	0.80	12	1.42	1707.00	25612.00	24700	20230901	-17.21	12620	20230518	62.04	23850	-14.26	20240429	14380	42.21	20240125	24700	-17.21	20230901	13210	54.81	20230523	3.03	N	044490	500	100 억		637315	N	N	30	N	00	N
54	20240523	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	1130	2	5.86	5368012680	266549	111.65	19390	20750	19210	25050	13490	19270	20139.57	3.19	0	19474	19876	19572	19116	18812	18356	19725	18965	100	5780	500	13870	50	1	20007381	4082	11.95	0.80	12	1.33	1707.00	25612.00	24700	20230901	-17.41	12620	20230518	61.65	23850	-14.47	20240429	14380	41.86	20240125	24700	-17.41	20230901	13210	54.43	20230523	3.03	N	044490	500	100 억		637315	N	N	30	N	00	N
55	20240523	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	20550	1280	2	6.64	4885970930	242900	101.75	19390	20750	19210	25050	13490	19270	20115.83	3.19	0	20339	19876	19572	19116	18812	18356	19725	18965	100	5780	500	13870	50	1	20007381	4112	12.04	0.80	12	1.21	1707.00	25612.00	24700	20230901	-16.80	12620	20230518	62.84	23850	-13.84	20240429	14380	42.91	20240125	24700	-16.80	20230901	13210	55.56	20230523	3.03	N	044490	500	100 억		637315	N	N	30	N	00	N
56	20240523	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	980	2	5.09	3736703230	186739	78.22	19390	20600	19210	25050	13490	19270	20011.07	3.19	0	20704	19876	19572	19116	18812	18356	19725	18965	100	5780	500	13870	50	1	20007381	4051	11.86	0.79	12	0.93	1707.00	25612.00	24700	20230901	-18.02	12620	20230518	60.46	23850	-15.09	20240429	14380	40.82	20240125	24700	-18.02	20230901	13210	53.29	20230523	3.03	N	044490	500	100 억		637315	N	N	30	N	00	N
57	20240523	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	19700	430	2	2.23	293397410	15077	6.32	19390	19700	19210	25050	13490	19270	19462.42	3.19	0	-247	19876	19572	19116	18812	18356	19725	18965	100	5780	500	13870	10	1	20007381	3941	11.54	0.77	12	0.08	1707.00	25612.00	24700	20230901	-20.24	12620	20230518	56.10	23850	-17.40	20240429	14380	37.00	20240125	24700	-20.24	20230901	13210	49.13	20230523	3.03	N	044490	500	100 억		637315	N	N	30	N	00	N
58	20240522	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	19270	410	2	2.17	4524800650	236417	73.65	18940	19420	18660	24500	13210	18860	19139.01	2.99	0	-11471	19446	19152	18876	18582	18306	19015	18445	100	5640	500	13570	10	1	20007381	3855	11.29	0.75	12	1.18	1707.00	25612.00	24700	20230901	-21.98	12620	20230518	52.69	23850	-19.20	20240429	14380	34.01	20240125	24700	-21.98	20230901	12810	50.43	20230522	3.14	N	044490	500	100 억		598623	N	N	30	N	00	N
59	20240522	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	19360	500	2	2.65	4143641990	216744	67.52	18940	19380	18660	24500	13210	18860	19117.68	2.99	0	-9772	19446	19152	18876	18582	18306	19015	18445	100	5640	500	13570	10	1	20007381	3873	11.34	0.76	12	1.08	1707.00	25612.00	24700	20230901	-21.62	12620	20230518	53.41	23850	-18.83	20240429	14380	34.63	20240125	24700	-21.62	20230901	12810	51.13	20230522	3.14	N	044490	500	100 억		598623	N	N	0	N	00	N
60	20240522	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	19150	290	2	1.54	3153325980	165313	51.50	18940	19380	18660	24500	13210	18860	19074.88	2.99	0	-3052	19446	19152	18876	18582	18306	19015	18445	100	5640	500	13570	10	1	20007381	3831	11.22	0.75	12	0.83	1707.00	25612.00	24700	20230901	-22.47	12620	20230518	51.74	23850	-19.71	20240429	14380	33.17	20240125	24700	-22.47	20230901	12810	49.49	20230522	3.14	N	044490	500	100 억		598623	N	N	0	N	00	N
61	20240522	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	19200	340	2	1.80	2721159110	142693	44.45	18940	19380	18660	24500	13210	18860	19070.03	2.99	0	2071	19446	19152	18876	18582	18306	19015	18445	100	5640	500	13570	10	1	20007381	3841	11.25	0.75	12	0.71	1707.00	25612.00	24700	20230901	-22.27	12620	20230518	52.14	23850	-19.50	20240429	14380	33.52	20240125	24700	-22.27	20230901	12810	49.88	20230522	3.14	N	044490	500	100 억		598623	N	N	0	N	00	N
62	20240522	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	19370	510	2	2.70	2265508810	119097	37.10	18940	19380	18660	24500	13210	18860	19022.38	2.99	0	7229	19446	19152	18876	18582	18306	19015	18445	100	5640	500	13570	10	1	20007381	3875	11.35	0.76	12	0.60	1707.00	25612.00	24700	20230901	-21.58	12620	20230518	53.49	23850	-18.78	20240429	14380	34.70	20240125	24700	-21.58	20230901	12810	51.21	20230522	3.14	N	044490	500	100 억		598623	N	N	0	N	00	N
63	20240522	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	19220	360	2	1.91	1600868290	84608	26.36	18940	19230	18660	24500	13210	18860	18921.00	2.99	0	6128	19446	19152	18876	18582	18306	19015	18445	100	5640	500	13570	10	1	20007381	3845	11.26	0.75	12	0.42	1707.00	25612.00	24700	20230901	-22.19	12620	20230518	52.30	23850	-19.41	20240429	14380	33.66	20240125	24700	-22.19	20230901	12810	50.04	20230522	3.14	N	044490	500	100 억		598623	N	N	0	N	00	N
64	20240522	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	18820	-40	5	-0.21	869807180	46165	14.38	18940	19060	18660	24500	13210	18860	18841.27	2.99	0	-5309	19446	19152	18876	18582	18306	19015	18445	100	5640	500	13570	10	1	20007381	3765	11.03	0.73	12	0.23	1707.00	25612.00	24700	20230901	-23.81	12620	20230518	49.13	23850	-21.09	20240429	14380	30.88	20240125	24700	-23.81	20230901	12810	46.92	20230522	3.14	N	044490	500	100 억		598623	N	N	0	N	00	N
65	20240522	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	18840	-20	5	-0.11	180915580	9564	2.98	18940	19060	18820	24500	13210	18860	18916.31	2.99	0	-1715	19446	19152	18876	18582	18306	19015	18445	100	5640	500	13570	10	1	20007381	3769	11.04	0.74	12	0.05	1707.00	25612.00	24700	20230901	-23.72	12620	20230518	49.29	23850	-21.01	20240429	14380	31.02	20240125	24700	-23.72	20230901	12810	47.07	20230522	3.14	N	044490	500	100 억		598623	N	N	0	N	00	N
66	20240521	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	18860	440	2	2.39	6034486240	319742	78.79	18980	19170	18600	23900	12900	18420	18873.11	2.74	0	851	19373	18896	18323	17846	17273	19135	18085	100	5480	500	13260	10	1	20007381	3773	11.05	0.74	12	1.60	1707.00	25612.00	24700	20230901	-23.64	12620	20230518	49.45	23850	-20.92	20240429	14380	31.15	20240125	24700	-23.64	20230901	12810	47.23	20230522	2.83	N	044490	500	100 억		548658	N	N	138	N	00	N
67	20240521	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	18950	530	2	2.88	5759100130	305154	75.20	18980	19170	18600	23900	12900	18420	18872.87	2.74	0	2463	19373	18896	18323	17846	17273	19135	18085	100	5480	500	13260	10	1	20007381	3791	11.10	0.74	12	1.53	1707.00	25612.00	24700	20230901	-23.28	12620	20230518	50.16	23850	-20.55	20240429	14380	31.78	20240125	24700	-23.28	20230901	12810	47.93	20230522	2.83	N	044490	500	100 억		548658	N	N	138	N	00	N
68	20240521	140440	57	100.00	KOSDAQ		금속	N	N	N	N		N	18870	450	2	2.44	5337916150	282804	69.69	18980	19170	18600	23900	12900	18420	18875.08	2.74	0	6249	19373	18896	18323	17846	17273	19135	18085	100	5480	500	13260	10	1	20007381	3775	11.05	0.74	12	1.41	1707.00	25612.00	24700	20230901	-23.60	12620	20230518	49.52	23850	-20.88	20240429	14380	31.22	20240125	24700	-23.60	20230901	12810	47.31	20230522	2.83	N	044490	500	100 억		548658	N	N	138	N	00	N
69	20240521	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	19050	630	2	3.42	4858319700	257457	63.44	18980	19170	18600	23900	12900	18420	18870.54	2.74	0	12395	19373	18896	18323	17846	17273	19135	18085	100	5480	500	13260	10	1	20007381	3811	11.16	0.74	12	1.29	1707.00	25612.00	24700	20230901	-22.87	12620	20230518	50.95	23850	-20.13	20240429	14380	32.48	20240125	24700	-22.87	20230901	12810	48.71	20230522	2.83	N	044490	500	100 억		548658	N	N	138	N	00	N
70	20240521	120441	57	100.00	KOSDAQ		금속	N	N	N	N		N	19100	680	2	3.69	4285266210	227445	56.05	18980	19110	18600	23900	12900	18420	18841.02	2.74	0	15262	19373	18896	18323	17846	17273	19135	18085	100	5480	500	13260	10	1	20007381	3821	11.19	0.75	12	1.14	1707.00	25612.00	24700	20230901	-22.67	12620	20230518	51.35	23850	-19.92	20240429	14380	32.82	20240125	24700	-22.67	20230901	12810	49.10	20230522	2.83	N	044490	500	100 억		548658	N	N	138	N	00	N
71	20240521	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	18740	320	2	1.74	3224425400	171448	42.25	18980	18990	18600	23900	12900	18420	18807.18	2.74	0	5844	19373	18896	18323	17846	17273	19135	18085	100	5480	500	13260	10	1	20007381	3749	10.98	0.73	12	0.86	1707.00	25612.00	24700	20230901	-24.13	12620	20230518	48.49	23850	-21.43	20240429	14380	30.32	20240125	24700	-24.13	20230901	12810	46.29	20230522	2.83	N	044490	500	100 억		548658	N	N	138	N	00	N
72	20240521	100440	57	100.00	KOSDAQ		금속	N	N	N	N		N	18710	290	2	1.57	2423282460	128924	31.77	18980	18990	18600	23900	12900	18420	18796.42	2.74	0	2134	19373	18896	18323	17846	17273	19135	18085	100	5480	500	13260	10	1	20007381	3743	10.96	0.73	12	0.64	1707.00	25612.00	24700	20230901	-24.25	12620	20230518	48.26	23850	-21.55	20240429	14380	30.11	20240125	24700	-24.25	20230901	12810	46.06	20230522	2.83	N	044490	500	100 억		548658	N	N	138	N	00	N
73	20240521	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	18840	420	2	2.28	785281390	41561	10.24	18980	18990	18710	23900	12900	18420	18895.49	2.74	0	-3580	19373	18896	18323	17846	17273	19135	18085	100	5480	500	13260	10	1	20007381	3769	11.04	0.74	12	0.21	1707.00	25612.00	24700	20230901	-23.72	12620	20230518	49.29	23850	-21.01	20240429	14380	31.02	20240125	24700	-23.72	20230901	12810	47.07	20230522	2.83	N	044490	500	100 억		548658	N	N	138	N	00	N
74	20240517	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	18290	-4310	5	-19.07	40162145280	2145149	782.67	20350	20350	17470	29350	15850	22600	18722.41	3.03	0	-102954	23400	23000	22500	22100	21600	23200	22300	100	6750	500	16270	10	1	20007381	3659	10.71	0.71	12	10.72	1707.00	25612.00	24700	20230901	-25.95	12620	20230518	44.93	23850	-23.31	20240429	14380	27.19	20240125	24700	-25.95	20230901	12620	44.93	20230518	2.89	N	044490	500	100 억		605844	N	N	187	N	00	N
75	20240517	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	18090	-4510	5	-19.96	38814388800	2071030	755.62	20350	20350	17470	29350	15850	22600	18741.50	3.03	0	-103262	23400	23000	22500	22100	21600	23200	22300	100	6750	500	16270	10	1	20007381	3619	10.60	0.71	12	10.35	1707.00	25612.00	24700	20230901	-26.76	12620	20230518	43.34	23850	-24.15	20240429	14380	25.80	20240125	24700	-26.76	20230901	12620	43.34	20230518	2.89	N	044490	500	100 억		605844	N	N	59	N	00	N
76	20240517	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	17630	-4970	5	-21.99	32829574150	1739125	634.53	20350	20350	17470	29350	15850	22600	18876.97	3.03	0	-95989	23400	23000	22500	22100	21600	23200	22300	100	6750	500	16270	10	1	20007381	3527	10.33	0.69	12	8.69	1707.00	25612.00	24700	20230901	-28.62	12620	20230518	39.70	23850	-26.08	20240429	14380	22.60	20240125	24700	-28.62	20230901	12620	39.70	20230518	2.89	N	044490	500	100 억		605844	N	N	59	N	00	N
77	20240517	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	18340	-4260	5	-18.85	24946224300	1296434	473.01	20350	20350	18320	29350	15850	22600	19242.07	3.03	0	-92270	23400	23000	22500	22100	21600	23200	22300	100	6750	500	16270	10	1	20007381	3669	10.74	0.72	12	6.48	1707.00	25612.00	24700	20230901	-25.75	12620	20230518	45.32	23850	-23.10	20240429	14380	27.54	20240125	24700	-25.75	20230901	12620	45.32	20230518	2.89	N	044490	500	100 억		605844	N	N	59	N	00	N
78	20240517	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	18530	-4070	5	-18.01	21611315520	1115710	407.07	20350	20350	18500	29350	15850	22600	19369.88	3.03	0	-75690	23400	23000	22500	22100	21600	23200	22300	100	6750	500	16270	10	1	20007381	3707	10.86	0.72	12	5.58	1707.00	25612.00	24700	20230901	-24.98	12620	20230518	46.83	23850	-22.31	20240429	14380	28.86	20240125	24700	-24.98	20230901	12620	46.83	20230518	2.89	N	044490	500	100 억		605844	N	N	59	N	00	N
79	20240517	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	18900	-3700	5	-16.37	17125884310	875388	319.39	20350	20350	18900	29350	15850	22600	19563.60	3.03	0	-71937	23400	23000	22500	22100	21600	23200	22300	100	6750	500	16270	10	1	20007381	3781	11.07	0.74	12	4.38	1707.00	25612.00	24700	20230901	-23.48	12620	20230518	49.76	23850	-20.75	20240429	14380	31.43	20240125	24700	-23.48	20230901	12620	49.76	20230518	2.89	N	044490	500	100 억		605844	N	N	59	N	00	N
80	20240517	100432	57	100.00	KOSDAQ		금속	N	N	N	N		N	19650	-2950	5	-13.05	12322039400	626006	228.40	20350	20350	19000	29350	15850	22600	19683.37	3.03	0	-52401	23400	23000	22500	22100	21600	23200	22300	100	6750	500	16270	10	1	20007381	3931	11.51	0.77	12	3.13	1707.00	25612.00	24700	20230901	-20.45	12620	20230518	55.71	23850	-17.61	20240429	14380	36.65	20240125	24700	-20.45	20230901	12620	55.71	20230518	2.89	N	044490	500	100 억		605844	N	N	59	N	00	N
81	20240517	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	19460	-3140	5	-13.89	3718650360	188149	68.65	20350	20350	19000	29350	15850	22600	19763.70	3.03	0	-17506	23400	23000	22500	22100	21600	23200	22300	100	6750	500	16270	10	1	20007381	3893	11.40	0.76	12	0.94	1707.00	25612.00	24700	20230901	-21.21	12620	20230518	54.20	23850	-18.41	20240429	14380	35.33	20240125	24700	-21.21	20230901	12620	54.20	20230518	2.89	N	044490	500	100 억		605844	N	N	59	N	00	N
82	20240516	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	200	2	0.89	3421823250	151887	130.51	22150	22900	22000	29100	15700	22400	22528.71	3.00	0	-7977	23000	22700	22200	21900	21400	22450	21650	100	6700	500	16120	50	1	20007381	4522	13.24	0.88	12	0.76	1707.00	25612.00	24700	20230901	-8.50	12620	20230518	79.08	23850	-5.24	20240429	14380	57.16	20240125	24700	-8.50	20230901	12620	79.08	20230518	2.78	N	044490	500	100 억		599556	N	N	59	N	00	N
83	20240516	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	22550	150	2	0.67	3235186150	143616	123.40	22150	22900	22000	29100	15700	22400	22526.72	3.00	0	-5723	23000	22700	22200	21900	21400	22450	21650	100	6700	500	16120	50	1	20007381	4512	13.21	0.88	12	0.72	1707.00	25612.00	24700	20230901	-8.70	12620	20230518	78.68	23850	-5.45	20240429	14380	56.82	20240125	24700	-8.70	20230901	12620	78.68	20230518	2.78	N	044490	500	100 억		599556	N	N	269	N	00	N
84	20240516	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	200	2	0.89	2982509450	132370	113.74	22150	22900	22000	29100	15700	22400	22531.70	3.00	0	-5811	23000	22700	22200	21900	21400	22450	21650	100	6700	500	16120	50	1	20007381	4522	13.24	0.88	12	0.66	1707.00	25612.00	24700	20230901	-8.50	12620	20230518	79.08	23850	-5.24	20240429	14380	57.16	20240125	24700	-8.50	20230901	12620	79.08	20230518	2.78	N	044490	500	100 억		599556	N	N	269	N	00	N
85	20240516	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	22800	400	2	1.79	2680022350	119030	102.28	22150	22900	22000	29100	15700	22400	22515.61	3.00	0	-1626	23000	22700	22200	21900	21400	22450	21650	100	6700	500	16120	50	1	20007381	4562	13.36	0.89	12	0.59	1707.00	25612.00	24700	20230901	-7.69	12620	20230518	80.67	23850	-4.40	20240429	14380	58.55	20240125	24700	-7.69	20230901	12620	80.67	20230518	2.78	N	044490	500	100 억		599556	N	N	269	N	00	N
86	20240516	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	200	2	0.89	1954338550	87168	74.90	22150	22700	22000	29100	15700	22400	22420.39	3.00	0	-9454	23000	22700	22200	21900	21400	22450	21650	100	6700	500	16120	50	1	20007381	4522	13.24	0.88	12	0.44	1707.00	25612.00	24700	20230901	-8.50	12620	20230518	79.08	23850	-5.24	20240429	14380	57.16	20240125	24700	-8.50	20230901	12620	79.08	20230518	2.78	N	044490	500	100 억		599556	N	N	269	N	00	N
87	20240516	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	22350	-50	5	-0.22	1527035900	68253	58.65	22150	22700	22000	29100	15700	22400	22373.13	3.00	0	-5873	23000	22700	22200	21900	21400	22450	21650	100	6700	500	16120	50	1	20007381	4472	13.09	0.87	12	0.34	1707.00	25612.00	24700	20230901	-9.51	12620	20230518	77.10	23850	-6.29	20240429	14380	55.42	20240125	24700	-9.51	20230901	12620	77.10	20230518	2.78	N	044490	500	100 억		599556	N	N	269	N	00	N
88	20240516	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	22350	-50	5	-0.22	748245600	33667	28.93	22150	22450	22000	29100	15700	22400	22224.42	3.00	0	-4887	23000	22700	22200	21900	21400	22450	21650	100	6700	500	16120	50	1	20007381	4472	13.09	0.87	12	0.17	1707.00	25612.00	24700	20230901	-9.51	12620	20230518	77.10	23850	-6.29	20240429	14380	55.42	20240125	24700	-9.51	20230901	12620	77.10	20230518	2.78	N	044490	500	100 억		599556	N	N	269	N	00	N
89	20240516	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	22300	-100	5	-0.45	64001600	2886	2.48	22150	22300	22000	29100	15700	22400	22169.22	3.00	0	-808	23000	22700	22200	21900	21400	22450	21650	100	6700	500	16120	50	1	20007381	4462	13.06	0.87	12	0.01	1707.00	25612.00	24700	20230901	-9.72	12620	20230518	76.70	23850	-6.50	20240429	14380	55.08	20240125	24700	-9.72	20230901	12620	76.70	20230518	2.78	N	044490	500	100 억		599556	N	N	269	N	00	N
90	20240514	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	22400	50	2	0.22	2562878900	116182	59.40	22450	22500	21700	29050	15650	22350	22058.02	3.12	0	-29584	23516	22932	22166	21582	20816	23225	21875	100	6700	500	16090	50	1	20007381	4482	13.12	0.87	12	0.58	1707.00	25612.00	24700	20230901	-9.31	12620	20230518	77.50	23850	-6.08	20240429	14380	55.77	20240125	24700	-9.31	20230901	12620	77.50	20230518	2.70	N	044490	500	100 억		625095	N	N	269	N	00	N
91	20240514	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	22400	50	2	0.22	2256983750	102542	52.42	22450	22500	21700	29050	15650	22350	22010.33	3.12	0	-25174	23516	22932	22166	21582	20816	23225	21875	100	6700	500	16090	50	1	20007381	4482	13.12	0.87	12	0.51	1707.00	25612.00	24700	20230901	-9.31	12620	20230518	77.50	23850	-6.08	20240429	14380	55.77	20240125	24700	-9.31	20230901	12620	77.50	20230518	2.70	N	044490	500	100 억		625095	N	N	381	N	00	N
92	20240514	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	22000	-350	5	-1.57	1876071700	85401	43.66	22450	22500	21700	29050	15650	22350	21967.80	3.12	0	-19557	23516	22932	22166	21582	20816	23225	21875	100	6700	500	16090	50	1	20007381	4402	12.89	0.86	12	0.43	1707.00	25612.00	24700	20230901	-10.93	12620	20230518	74.33	23850	-7.76	20240429	14380	52.99	20240125	24700	-10.93	20230901	12620	74.33	20230518	2.70	N	044490	500	100 억		625095	N	N	381	N	00	N
93	20240514	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	21850	-500	5	-2.24	1702011700	77440	39.59	22450	22500	21700	29050	15650	22350	21978.46	3.12	0	-18585	23516	22932	22166	21582	20816	23225	21875	100	6700	500	16090	50	1	20007381	4372	12.80	0.85	12	0.39	1707.00	25612.00	24700	20230901	-11.54	12620	20230518	73.14	23850	-8.39	20240429	14380	51.95	20240125	24700	-11.54	20230901	12620	73.14	20230518	2.70	N	044490	500	100 억		625095	N	N	381	N	00	N
94	20240514	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	21750	-600	5	-2.68	1477227500	67158	34.33	22450	22500	21700	29050	15650	22350	21996.30	3.12	0	-15625	23516	22932	22166	21582	20816	23225	21875	100	6700	500	16090	50	1	20007381	4352	12.74	0.85	12	0.34	1707.00	25612.00	24700	20230901	-11.94	12620	20230518	72.35	23850	-8.81	20240429	14380	51.25	20240125	24700	-11.94	20230901	12620	72.35	20230518	2.70	N	044490	500	100 억		625095	N	N	381	N	00	N
95	20240514	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	22100	-250	5	-1.12	1088008300	49389	25.25	22450	22500	21700	29050	15650	22350	22029.36	3.12	0	-9520	23516	22932	22166	21582	20816	23225	21875	100	6700	500	16090	50	1	20007381	4422	12.95	0.86	12	0.25	1707.00	25612.00	24700	20230901	-10.53	12620	20230518	75.12	23850	-7.34	20240429	14380	53.69	20240125	24700	-10.53	20230901	12620	75.12	20230518	2.70	N	044490	500	100 억		625095	N	N	381	N	00	N
96	20240514	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	22100	-250	5	-1.12	925896900	42043	21.49	22450	22500	21700	29050	15650	22350	22022.62	3.12	0	-6430	23516	22932	22166	21582	20816	23225	21875	100	6700	500	16090	50	1	20007381	4422	12.95	0.86	12	0.21	1707.00	25612.00	24700	20230901	-10.53	12620	20230518	75.12	23850	-7.34	20240429	14380	53.69	20240125	24700	-10.53	20230901	12620	75.12	20230518	2.70	N	044490	500	100 억		625095	N	N	381	N	00	N
97	20240514	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	22000	-350	5	-1.57	112671400	5069	2.59	22450	22450	22000	29050	15650	22350	22227.54	3.12	0	-2200	23516	22932	22166	21582	20816	23225	21875	100	6700	500	16090	50	1	20007381	4402	12.89	0.86	12	0.03	1707.00	25612.00	24700	20230901	-10.93	12620	20230518	74.33	23850	-7.76	20240429	14380	52.99	20240125	24700	-10.93	20230901	12620	74.33	20230518	2.70	N	044490	500	100 억		625095	N	N	381	N	00	N
98	20240513	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	22350	150	2	0.68	4326328300	194386	133.39	22300	22750	21400	28850	15550	22200	22256.36	3.02	0	11688	23133	22666	22133	21666	21133	22900	21900	100	6650	500	15980	50	1	20007381	4472	13.09	0.87	12	0.97	1707.00	25612.00	24700	20230901	-9.51	12620	20230518	77.10	23850	-6.29	20240429	14380	55.42	20240125	24700	-9.51	20230901	12620	77.10	20230518	2.73	N	044490	500	100 억		604008	N	N	381	N	00	N
99	20240513	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	22400	200	2	0.90	4202260700	188833	129.58	22300	22750	21400	28850	15550	22200	22253.85	3.02	0	10921	23133	22666	22133	21666	21133	22900	21900	100	6650	500	15980	50	1	20007381	4482	13.12	0.87	12	0.94	1707.00	25612.00	24700	20230901	-9.31	12620	20230518	77.50	23850	-6.08	20240429	14380	55.77	20240125	24700	-9.31	20230901	12620	77.50	20230518	2.73	N	044490	500	100 억		604008	N	N	483	N	00	N
100	20240513	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	22550	350	2	1.58	3888420500	174818	119.96	22300	22750	21400	28850	15550	22200	22242.68	3.02	0	14033	23133	22666	22133	21666	21133	22900	21900	100	6650	500	15980	50	1	20007381	4512	13.21	0.88	12	0.87	1707.00	25612.00	24700	20230901	-8.70	12620	20230518	78.68	23850	-5.45	20240429	14380	56.82	20240125	24700	-8.70	20230901	12620	78.68	20230518	2.73	N	044490	500	100 억		604008	N	N	483	N	00	N
101	20240513	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	22350	150	2	0.68	3587002700	161361	110.73	22300	22750	21400	28850	15550	22200	22229.68	3.02	0	15801	23133	22666	22133	21666	21133	22900	21900	100	6650	500	15980	50	1	20007381	4472	13.09	0.87	12	0.81	1707.00	25612.00	24700	20230901	-9.51	12620	20230518	77.10	23850	-6.29	20240429	14380	55.42	20240125	24700	-9.51	20230901	12620	77.10	20230518	2.73	N	044490	500	100 억		604008	N	N	483	N	00	N
102	20240513	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	22750	550	2	2.48	2721112950	122744	84.23	22300	22750	21400	28850	15550	22200	22169.01	3.02	0	12232	23133	22666	22133	21666	21133	22900	21900	100	6650	500	15980	50	1	20007381	4552	13.33	0.89	12	0.61	1707.00	25612.00	24700	20230901	-7.89	12620	20230518	80.27	23850	-4.61	20240429	14380	58.21	20240125	24700	-7.89	20230901	12620	80.27	20230518	2.73	N	044490	500	100 억		604008	N	N	483	N	00	N
103	20240513	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	22200	0	3	0.00	1716070450	78049	53.56	22300	22550	21400	28850	15550	22200	21987.09	3.02	0	6782	23133	22666	22133	21666	21133	22900	21900	100	6650	500	15980	50	1	20007381	4442	13.01	0.87	12	0.39	1707.00	25612.00	24700	20230901	-10.12	12620	20230518	75.91	23850	-6.92	20240429	14380	54.38	20240125	24700	-10.12	20230901	12620	75.91	20230518	2.73	N	044490	500	100 억		604008	N	N	483	N	00	N
104	20240513	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	50	2	0.23	1090360950	49968	34.29	22300	22300	21400	28850	15550	22200	21821.18	3.02	0	4337	23133	22666	22133	21666	21133	22900	21900	100	6650	500	15980	50	1	20007381	4452	13.03	0.87	12	0.25	1707.00	25612.00	24700	20230901	-9.92	12620	20230518	76.31	23850	-6.71	20240429	14380	54.73	20240125	24700	-9.92	20230901	12620	76.31	20230518	2.73	N	044490	500	100 억		604008	N	N	483	N	00	N
105	20240513	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	21950	-250	5	-1.13	115459050	5216	3.58	22300	22300	21900	28850	15550	22200	22135.55	3.02	0	-3366	23133	22666	22133	21666	21133	22900	21900	100	6650	500	15980	50	1	20007381	4392	12.86	0.86	12	0.03	1707.00	25612.00	24700	20230901	-11.13	12620	20230518	73.93	23850	-7.97	20240429	14380	52.64	20240125	24700	-11.13	20230901	12620	73.93	20230518	2.73	N	044490	500	100 억		604008	N	N	483	N	00	N
106	20240510	160423	57	100.00	KOSDAQ		금속	N	N	N	N		N	22200	350	2	1.60	3193126050	144128	89.24	21850	22600	21600	28400	15300	21850	22154.74	3.06	0	-19050	23616	22732	22116	21232	20616	22425	20925	100	6550	500	15730	50	1	20007381	4442	13.01	0.87	12	0.72	1707.00	25612.00	24700	20230901	-10.12	12620	20230518	75.91	23850	-6.92	20240429	14380	54.38	20240125	24700	-10.12	20230901	12620	75.91	20230518	2.63	N	044490	500	100 억		613069	N	N	483	N	00	N
107	20240510	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	21950	100	2	0.46	3051325550	137716	85.27	21850	22600	21600	28400	15300	21850	22156.65	3.06	0	-17289	23616	22732	22116	21232	20616	22425	20925	100	6550	500	15730	50	1	20007381	4392	12.86	0.86	12	0.69	1707.00	25612.00	24700	20230901	-11.13	12620	20230518	73.93	23850	-7.97	20240429	14380	52.64	20240125	24700	-11.13	20230901	12620	73.93	20230518	2.63	N	044490	500	100 억		613069	N	N	182	N	00	N
108	20240510	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	22000	150	2	0.69	2659920850	119872	74.22	21850	22600	21600	28400	15300	21850	22189.68	3.06	0	-15726	23616	22732	22116	21232	20616	22425	20925	100	6550	500	15730	50	1	20007381	4402	12.89	0.86	12	0.60	1707.00	25612.00	24700	20230901	-10.93	12620	20230518	74.33	23850	-7.76	20240429	14380	52.99	20240125	24700	-10.93	20230901	12620	74.33	20230518	2.63	N	044490	500	100 억		613069	N	N	182	N	00	N
109	20240510	130424	57	100.00	KOSDAQ		금속	N	N	N	N		N	22300	450	2	2.06	2367381050	106641	66.03	21850	22600	21600	28400	15300	21850	22199.54	3.06	0	-10091	23616	22732	22116	21232	20616	22425	20925	100	6550	500	15730	50	1	20007381	4462	13.06	0.87	12	0.53	1707.00	25612.00	24700	20230901	-9.72	12620	20230518	76.70	23850	-6.50	20240429	14380	55.08	20240125	24700	-9.72	20230901	12620	76.70	20230518	2.63	N	044490	500	100 억		613069	N	N	182	N	00	N
110	20240510	120423	57	100.00	KOSDAQ		금속	N	N	N	N		N	22350	500	2	2.29	2069205050	93185	57.70	21850	22600	21600	28400	15300	21850	22205.35	3.06	0	-11727	23616	22732	22116	21232	20616	22425	20925	100	6550	500	15730	50	1	20007381	4472	13.09	0.87	12	0.47	1707.00	25612.00	24700	20230901	-9.51	12620	20230518	77.10	23850	-6.29	20240429	14380	55.42	20240125	24700	-9.51	20230901	12620	77.10	20230518	2.63	N	044490	500	100 억		613069	N	N	182	N	00	N
111	20240510	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	400	2	1.83	1843170150	83048	51.42	21850	22600	21600	28400	15300	21850	22194.04	3.06	0	-11352	23616	22732	22116	21232	20616	22425	20925	100	6550	500	15730	50	1	20007381	4452	13.03	0.87	12	0.42	1707.00	25612.00	24700	20230901	-9.92	12620	20230518	76.31	23850	-6.71	20240429	14380	54.73	20240125	24700	-9.92	20230901	12620	76.31	20230518	2.63	N	044490	500	100 억		613069	N	N	182	N	00	N
112	20240510	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	22150	300	2	1.37	1351266150	60828	37.66	21850	22600	21600	28400	15300	21850	22214.55	3.06	0	-9666	23616	22732	22116	21232	20616	22425	20925	100	6550	500	15730	50	1	20007381	4432	12.98	0.86	12	0.30	1707.00	25612.00	24700	20230901	-10.32	12620	20230518	75.52	23850	-7.13	20240429	14380	54.03	20240125	24700	-10.32	20230901	12620	75.52	20230518	2.63	N	044490	500	100 억		613069	N	N	182	N	00	N
113	20240510	090425	57	100.00	KOSDAQ		금속	N	N	N	N		N	21800	-50	5	-0.23	177277450	8132	5.04	21850	21900	21600	28400	15300	21850	21799.98	3.06	0	-2087	23616	22732	22116	21232	20616	22425	20925	100	6550	500	15730	50	1	20007381	4362	12.77	0.85	12	0.04	1707.00	25612.00	24700	20230901	-11.74	12620	20230518	72.74	23850	-8.60	20240429	14380	51.60	20240125	24700	-11.74	20230901	12620	72.74	20230518	2.63	N	044490	500	100 억		613069	N	N	182	N	00	N
114	20240509	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	21850	-800	5	-3.53	3573054000	161033	63.23	22600	23000	21500	29400	15900	22650	22188.54	3.16	0	-20604	23616	23132	22416	21932	21216	23375	22175	100	6750	500	16300	50	1	20007381	4372	12.80	0.85	12	0.80	1707.00	25612.00	24700	20230901	-11.54	12620	20230518	73.14	23850	-8.39	20240429	14380	51.95	20240125	24700	-11.54	20230901	12620	73.14	20230518	2.78	N	044490	500	100 억		632151	N	N	182	N	00	N
115	20240509	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	21900	-750	5	-3.31	3321451800	149529	58.71	22600	23000	21500	29400	15900	22650	22212.76	3.16	0	-22207	23616	23132	22416	21932	21216	23375	22175	100	6750	500	16300	50	1	20007381	4382	12.83	0.86	12	0.75	1707.00	25612.00	24700	20230901	-11.34	12620	20230518	73.53	23850	-8.18	20240429	14380	52.29	20240125	24700	-11.34	20230901	12620	73.53	20230518	2.78	N	044490	500	100 억		632151	N	N	259	N	00	N
116	20240509	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	22000	-650	5	-2.87	2933124350	131829	51.76	22600	23000	21500	29400	15900	22650	22249.46	3.16	0	-21836	23616	23132	22416	21932	21216	23375	22175	100	6750	500	16300	50	1	20007381	4402	12.89	0.86	12	0.66	1707.00	25612.00	24700	20230901	-10.93	12620	20230518	74.33	23850	-7.76	20240429	14380	52.99	20240125	24700	-10.93	20230901	12620	74.33	20230518	2.78	N	044490	500	100 억		632151	N	N	259	N	00	N
117	20240509	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	21800	-850	5	-3.75	2647263000	118852	46.67	22600	23000	21500	29400	15900	22650	22273.61	3.16	0	-19923	23616	23132	22416	21932	21216	23375	22175	100	6750	500	16300	50	1	20007381	4362	12.77	0.85	12	0.59	1707.00	25612.00	24700	20230901	-11.74	12620	20230518	72.74	23850	-8.60	20240429	14380	51.60	20240125	24700	-11.74	20230901	12620	72.74	20230518	2.78	N	044490	500	100 억		632151	N	N	259	N	00	N
118	20240509	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	21850	-800	5	-3.53	2172177950	97000	38.09	22600	23000	21800	29400	15900	22650	22393.59	3.16	0	-20710	23616	23132	22416	21932	21216	23375	22175	100	6750	500	16300	50	1	20007381	4372	12.80	0.85	12	0.48	1707.00	25612.00	24700	20230901	-11.54	12620	20230518	73.14	23850	-8.39	20240429	14380	51.95	20240125	24700	-11.54	20230901	12620	73.14	20230518	2.78	N	044490	500	100 억		632151	N	N	259	N	00	N
119	20240509	110417	57	100.00	KOSDAQ		금속	N	N	N	N		N	22050	-600	5	-2.65	1784153400	79349	31.16	22600	23000	22000	29400	15900	22650	22484.89	3.16	0	-14232	23616	23132	22416	21932	21216	23375	22175	100	6750	500	16300	50	1	20007381	4412	12.92	0.86	12	0.40	1707.00	25612.00	24700	20230901	-10.73	12620	20230518	74.72	23850	-7.55	20240429	14380	53.34	20240125	24700	-10.73	20230901	12620	74.72	20230518	2.78	N	044490	500	100 억		632151	N	N	259	N	00	N
120	20240509	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	22350	-300	5	-1.32	1087103150	47930	18.82	22600	23000	22350	29400	15900	22650	22681.06	3.16	0	-8440	23616	23132	22416	21932	21216	23375	22175	100	6750	500	16300	50	1	20007381	4472	13.09	0.87	12	0.24	1707.00	25612.00	24700	20230901	-9.51	12620	20230518	77.10	23850	-6.29	20240429	14380	55.42	20240125	24700	-9.51	20230901	12620	77.10	20230518	2.78	N	044490	500	100 억		632151	N	N	259	N	00	N
121	20240509	090418	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	-50	5	-0.22	172045200	7600	2.98	22600	22950	22500	29400	15900	22650	22637.53	3.16	0	806	23616	23132	22416	21932	21216	23375	22175	100	6750	500	16300	50	1	20007381	4522	13.24	0.88	12	0.04	1707.00	25612.00	24700	20230901	-8.50	12620	20230518	79.08	23850	-5.24	20240429	14380	57.16	20240125	24700	-8.50	20230901	12620	79.08	20230518	2.78	N	044490	500	100 억		632151	N	N	259	N	00	N
122	20240508	160417	57	100.00	KOSDAQ		금속	N	N	N	N		N	22650	800	2	3.66	5686070650	253756	137.81	21700	22900	21700	28400	15300	21850	22407.33	3.20	0	-8144	22716	22282	21616	21182	20516	22500	21400	100	6550	500	15730	50	1	20007381	4532	13.27	0.88	12	1.27	1707.00	25612.00	24700	20230901	-8.30	12620	20230518	79.48	23850	-5.03	20240429	14380	57.51	20240125	24700	-8.30	20230901	12620	79.48	20230518	2.84	N	044490	500	100 억		640275	N	N	259	N	00	N
123	20240508	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	750	2	3.43	5011428000	224118	121.71	21700	22850	21700	28400	15300	21850	22360.67	3.20	0	-4741	22716	22282	21616	21182	20516	22500	21400	100	6550	500	15730	50	1	20007381	4522	13.24	0.88	12	1.12	1707.00	25612.00	24700	20230901	-8.50	12620	20230518	79.08	23850	-5.24	20240429	14380	57.16	20240125	24700	-8.50	20230901	12620	79.08	20230518	2.84	N	044490	500	100 억		640275	N	N	302	N	00	N
124	20240508	140415	57	100.00	KOSDAQ		금속	N	N	N	N		N	22800	950	2	4.35	4019031300	180369	97.95	21700	22850	21700	28400	15300	21850	22282.27	3.20	0	1453	22716	22282	21616	21182	20516	22500	21400	100	6550	500	15730	50	1	20007381	4562	13.36	0.89	12	0.90	1707.00	25612.00	24700	20230901	-7.69	12620	20230518	80.67	23850	-4.40	20240429	14380	58.55	20240125	24700	-7.69	20230901	12620	80.67	20230518	2.84	N	044490	500	100 억		640275	N	N	302	N	00	N
125	20240508	130414	57	100.00	KOSDAQ		금속	N	N	N	N		N	22450	600	2	2.75	2212342850	100419	54.54	21700	22550	21700	28400	15300	21850	22031.12	3.20	0	9541	22716	22282	21616	21182	20516	22500	21400	100	6550	500	15730	50	1	20007381	4492	13.15	0.88	12	0.50	1707.00	25612.00	24700	20230901	-9.11	12620	20230518	77.89	23850	-5.87	20240429	14380	56.12	20240125	24700	-9.11	20230901	12620	77.89	20230518	2.84	N	044490	500	100 억		640275	N	N	302	N	00	N
126	20240508	120416	57	100.00	KOSDAQ		금속	N	N	N	N		N	21900	50	2	0.23	1592821850	72536	39.39	21700	22300	21700	28400	15300	21850	21959.05	3.20	0	7368	22716	22282	21616	21182	20516	22500	21400	100	6550	500	15730	50	1	20007381	4382	12.83	0.86	12	0.36	1707.00	25612.00	24700	20230901	-11.34	12620	20230518	73.53	23850	-8.18	20240429	14380	52.29	20240125	24700	-11.34	20230901	12620	73.53	20230518	2.84	N	044490	500	100 억		640275	N	N	302	N	00	N
127	20240508	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	21850	0	3	0.00	1417977700	64524	35.04	21700	22300	21700	28400	15300	21850	21975.97	3.20	0	6510	22716	22282	21616	21182	20516	22500	21400	100	6550	500	15730	50	1	20007381	4372	12.80	0.85	12	0.32	1707.00	25612.00	24700	20230901	-11.54	12620	20230518	73.14	23850	-8.39	20240429	14380	51.95	20240125	24700	-11.54	20230901	12620	73.14	20230518	2.84	N	044490	500	100 억		640275	N	N	302	N	00	N
128	20240508	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	21800	-50	5	-0.23	1151493700	52316	28.41	21700	22300	21700	28400	15300	21850	22010.35	3.20	0	6046	22716	22282	21616	21182	20516	22500	21400	100	6550	500	15730	50	1	20007381	4362	12.77	0.85	12	0.26	1707.00	25612.00	24700	20230901	-11.74	12620	20230518	72.74	23850	-8.60	20240429	14380	51.60	20240125	24700	-11.74	20230901	12620	72.74	20230518	2.84	N	044490	500	100 억		640275	N	N	302	N	00	N
129	20240508	090419	57	100.00	KOSDAQ		금속	N	N	N	N		N	22150	300	2	1.37	187492800	8500	4.62	21700	22250	21700	28400	15300	21850	22057.98	3.20	0	1454	22716	22282	21616	21182	20516	22500	21400	100	6550	500	15730	50	1	20007381	4432	12.98	0.86	12	0.04	1707.00	25612.00	24700	20230901	-10.32	12620	20230518	75.52	23850	-7.13	20240429	14380	54.03	20240125	24700	-10.32	20230901	12620	75.52	20230518	2.84	N	044490	500	100 억		640275	N	N	302	N	00	N
130	20240503	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	21600	-250	5	-1.14	4607127500	211792	87.00	22350	22550	21400	28400	15300	21850	21753.33	2.78	0	54065	23650	22750	22300	21400	20950	22525	21175	100	6550	500	15730	50	1	20007381	4322	12.65	0.84	12	1.06	1707.00	25612.00	24700	20230901	-12.55	12620	20230518	71.16	23850	-9.43	20240429	14380	50.21	20240125	24700	-12.55	20230901	12620	71.16	20230518	3.13	N	044490	500	100 억		556241	N	N	552	N	00	N
131	20240503	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	21600	-250	5	-1.14	4223063900	193933	79.66	22350	22550	21550	28400	15300	21850	21775.89	2.78	0	51209	23650	22750	22300	21400	20950	22525	21175	100	6550	500	15730	50	1	20007381	4322	12.65	0.84	12	0.97	1707.00	25612.00	24700	20230901	-12.55	12620	20230518	71.16	23850	-9.43	20240429	14380	50.21	20240125	24700	-12.55	20230901	12620	71.16	20230518	3.13	N	044490	500	100 억		556241	N	N	156	N	00	N
132	20240503	140428	57	100.00	KOSDAQ		금속	N	N	N	N		N	21550	-300	5	-1.37	3973823450	182391	74.92	22350	22550	21550	28400	15300	21850	21787.39	2.78	0	50696	23650	22750	22300	21400	20950	22525	21175	100	6550	500	15730	50	1	20007381	4312	12.62	0.84	12	0.91	1707.00	25612.00	24700	20230901	-12.75	12620	20230518	70.76	23850	-9.64	20240429	14380	49.86	20240125	24700	-12.75	20230901	12620	70.76	20230518	3.13	N	044490	500	100 억		556241	N	N	156	N	00	N
133	20240503	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	21750	-100	5	-0.46	3580606100	164204	67.45	22350	22550	21550	28400	15300	21850	21805.84	2.78	0	46553	23650	22750	22300	21400	20950	22525	21175	100	6550	500	15730	50	1	20007381	4352	12.74	0.85	12	0.82	1707.00	25612.00	24700	20230901	-11.94	12620	20230518	72.35	23850	-8.81	20240429	14380	51.25	20240125	24700	-11.94	20230901	12620	72.35	20230518	3.13	N	044490	500	100 억		556241	N	N	156	N	00	N
134	20240503	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	21950	100	2	0.46	2184647700	99788	40.99	22350	22550	21550	28400	15300	21850	21892.89	2.78	0	18725	23650	22750	22300	21400	20950	22525	21175	100	6550	500	15730	50	1	20007381	4392	12.86	0.86	12	0.50	1707.00	25612.00	24700	20230901	-11.13	12620	20230518	73.93	23850	-7.97	20240429	14380	52.64	20240125	24700	-11.13	20230901	12620	73.93	20230518	3.13	N	044490	500	100 억		556241	N	N	156	N	00	N
135	20240503	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	21550	-300	5	-1.37	1883031850	85985	35.32	22350	22550	21550	28400	15300	21850	21899.54	2.78	0	11104	23650	22750	22300	21400	20950	22525	21175	100	6550	500	15730	50	1	20007381	4312	12.62	0.84	12	0.43	1707.00	25612.00	24700	20230901	-12.75	12620	20230518	70.76	23850	-9.64	20240429	14380	49.86	20240125	24700	-12.75	20230901	12620	70.76	20230518	3.13	N	044490	500	100 억		556241	N	N	156	N	00	N
136	20240503	100424	57	100.00	KOSDAQ		금속	N	N	N	N		N	21850	0	3	0.00	944294650	42809	17.58	22350	22550	21750	28400	15300	21850	22058.32	2.78	0	-4291	23650	22750	22300	21400	20950	22525	21175	100	6550	500	15730	50	1	20007381	4372	12.80	0.85	12	0.21	1707.00	25612.00	24700	20230901	-11.54	12620	20230518	73.14	23850	-8.39	20240429	14380	51.95	20240125	24700	-11.54	20230901	12620	73.14	20230518	3.13	N	044490	500	100 억		556241	N	N	156	N	00	N
137	20240503	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	21900	50	2	0.23	306518000	13773	5.66	22350	22550	21900	28400	15300	21850	22254.99	2.78	0	-123	23650	22750	22300	21400	20950	22525	21175	100	6550	500	15730	50	1	20007381	4382	12.83	0.86	12	0.07	1707.00	25612.00	24700	20230901	-11.34	12620	20230518	73.53	23850	-8.18	20240429	14380	52.29	20240125	24700	-11.34	20230901	12620	73.53	20230518	3.13	N	044490	500	100 억		556241	N	N	156	N	00	N
138	20240502	160422	57	100.00	KOSDAQ		금속	N	N	N	N		N	21850	-550	5	-2.46	5419822300	242920	104.92	22400	23200	21850	29100	15700	22400	22311.24	2.43	0	65889	23900	23150	22650	21900	21400	22900	21650	100	6700	500	16120	50	1	20007381	4372	12.80	0.85	12	1.21	1707.00	25612.00	24700	20230901	-11.54	12620	20230518	73.14	23850	-8.39	20240429	14380	51.95	20240125	24700	-11.54	20230901	12620	73.14	20230518	2.73	N	044490	500	100 억		485260	N	N	156	N	00	N
139	20240502	150424	57	100.00	KOSDAQ		금속	N	N	N	N		N	21950	-450	5	-2.01	5106946850	228619	98.74	22400	23200	21850	29100	15700	22400	22338.20	2.43	0	59786	23900	23150	22650	21900	21400	22900	21650	100	6700	500	16120	50	1	20007381	4392	12.86	0.86	12	1.14	1707.00	25612.00	24700	20230901	-11.13	12620	20230518	73.93	23850	-7.97	20240429	14380	52.64	20240125	24700	-11.13	20230901	12620	73.93	20230518	2.73	N	044490	500	100 억		485260	N	N	769	N	00	N
140	20240502	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	-150	5	-0.67	4345380950	194006	83.79	22400	23200	21950	29100	15700	22400	22398.18	2.43	0	56752	23900	23150	22650	21900	21400	22900	21650	100	6700	500	16120	50	1	20007381	4452	13.03	0.87	12	0.97	1707.00	25612.00	24700	20230901	-9.92	12620	20230518	76.31	23850	-6.71	20240429	14380	54.73	20240125	24700	-9.92	20230901	12620	76.31	20230518	2.73	N	044490	500	100 억		485260	N	N	769	N	00	N
141	20240502	130421	57	100.00	KOSDAQ		금속	N	N	N	N		N	22350	-50	5	-0.22	4082550200	182207	78.70	22400	23200	21950	29100	15700	22400	22406.12	2.43	0	57427	23900	23150	22650	21900	21400	22900	21650	100	6700	500	16120	50	1	20007381	4472	13.09	0.87	12	0.91	1707.00	25612.00	24700	20230901	-9.51	12620	20230518	77.10	23850	-6.29	20240429	14380	55.42	20240125	24700	-9.51	20230901	12620	77.10	20230518	2.73	N	044490	500	100 억		485260	N	N	769	N	00	N
142	20240502	120420	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	200	2	0.89	3862305300	172379	74.45	22400	23200	21950	29100	15700	22400	22405.90	2.43	0	57607	23900	23150	22650	21900	21400	22900	21650	100	6700	500	16120	50	1	20007381	4522	13.24	0.88	12	0.86	1707.00	25612.00	24700	20230901	-8.50	12620	20230518	79.08	23850	-5.24	20240429	14380	57.16	20240125	24700	-8.50	20230901	12620	79.08	20230518	2.73	N	044490	500	100 억		485260	N	N	769	N	00	N
143	20240502	110419	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	200	2	0.89	3564927050	159183	68.75	22400	23200	21950	29100	15700	22400	22395.14	2.43	0	57443	23900	23150	22650	21900	21400	22900	21650	100	6700	500	16120	50	1	20007381	4522	13.24	0.88	12	0.80	1707.00	25612.00	24700	20230901	-8.50	12620	20230518	79.08	23850	-5.24	20240429	14380	57.16	20240125	24700	-8.50	20230901	12620	79.08	20230518	2.73	N	044490	500	100 억		485260	N	N	769	N	00	N
144	20240502	100419	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	-150	5	-0.67	1847931450	81921	35.38	22400	23200	22200	29100	15700	22400	22557.80	2.43	0	18230	23900	23150	22650	21900	21400	22900	21650	100	6700	500	16120	50	1	20007381	4452	13.03	0.87	12	0.41	1707.00	25612.00	24700	20230901	-9.92	12620	20230518	76.31	23850	-6.71	20240429	14380	54.73	20240125	24700	-9.92	20230901	12620	76.31	20230518	2.73	N	044490	500	100 억		485260	N	N	769	N	00	N
145	20240502	090420	57	100.00	KOSDAQ		금속	N	N	N	N		N	22650	250	2	1.12	180558250	8051	3.48	22400	22650	22300	29100	15700	22400	22427.37	2.43	0	2168	23900	23150	22650	21900	21400	22900	21650	100	6700	500	16120	50	1	20007381	4532	13.27	0.88	12	0.04	1707.00	25612.00	24700	20230901	-8.30	12620	20230518	79.48	23850	-5.03	20240429	14380	57.51	20240125	24700	-8.30	20230901	12620	79.48	20230518	2.73	N	044490	500	100 억		485260	N	N	769	N	00	N