KissMeData/014620/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	160318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10670	-30	5	-0.28	1165764720	108875	99.86	10700	10810	10640	13910	7490	10700	10707.43	9.45	0	-16525	11100	10900	10790	10590	10480	10845	10535	143	3210	500	7910	10	1	28600000	3052	7.79	0.59	12	0.38	1370.00	18020.00	17450	20230809	-38.85	10020	20240417	6.49	12500	-14.64	20240508	10020	6.49	20240417	17450	-38.85	20230809	10020	6.49	20240417	2.88	N	014620	500	143 억		2702189	N	N	86	N	00	N
3	20240531	150321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10680	-20	5	-0.19	1091000020	101878	93.44	10700	10810	10640	13910	7490	10700	10708.89	9.45	0	-15705	11100	10900	10790	10590	10480	10845	10535	143	3210	500	7910	10	1	28600000	3054	7.80	0.59	12	0.36	1370.00	18020.00	17450	20230809	-38.80	10020	20240417	6.59	12500	-14.56	20240508	10020	6.59	20240417	17450	-38.80	20230809	10020	6.59	20240417	2.88	N	014620	500	143 억		2702189	N	N	5603	N	00	N
4	20240531	140318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10690	-10	5	-0.09	894132520	83415	76.51	10700	10810	10670	13910	7490	10700	10719.09	9.45	0	-10385	11100	10900	10790	10590	10480	10845	10535	143	3210	500	7910	10	1	28600000	3057	7.80	0.59	12	0.29	1370.00	18020.00	17450	20230809	-38.74	10020	20240417	6.69	12500	-14.48	20240508	10020	6.69	20240417	17450	-38.74	20230809	10020	6.69	20240417	2.88	N	014620	500	143 억		2702189	N	N	5603	N	00	N
5	20240531	130319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10690	-10	5	-0.09	747401630	69681	63.91	10700	10810	10670	13910	7490	10700	10726.05	9.45	0	-10664	11100	10900	10790	10590	10480	10845	10535	143	3210	500	7910	10	1	28600000	3057	7.80	0.59	12	0.24	1370.00	18020.00	17450	20230809	-38.74	10020	20240417	6.69	12500	-14.48	20240508	10020	6.69	20240417	17450	-38.74	20230809	10020	6.69	20240417	2.88	N	014620	500	143 억		2702189	N	N	5603	N	00	N
6	20240531	120320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10700	0	3	0.00	583833640	54415	49.91	10700	10810	10670	13910	7490	10700	10729.28	9.45	0	-10905	11100	10900	10790	10590	10480	10845	10535	143	3210	500	7910	10	1	28600000	3060	7.81	0.59	12	0.19	1370.00	18020.00	17450	20230809	-38.68	10020	20240417	6.79	12500	-14.40	20240508	10020	6.79	20240417	17450	-38.68	20230809	10020	6.79	20240417	2.88	N	014620	500	143 억		2702189	N	N	5603	N	00	N
7	20240531	110319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10710	10	2	0.09	466473610	43435	39.84	10700	10810	10680	13910	7490	10700	10739.58	9.45	0	-11306	11100	10900	10790	10590	10480	10845	10535	143	3210	500	7910	10	1	28600000	3063	7.82	0.59	12	0.15	1370.00	18020.00	17450	20230809	-38.62	10020	20240417	6.89	12500	-14.32	20240508	10020	6.89	20240417	17450	-38.62	20230809	10020	6.89	20240417	2.88	N	014620	500	143 억		2702189	N	N	5603	N	00	N
8	20240531	100320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10710	10	2	0.09	287609480	26799	24.58	10700	10810	10680	13910	7490	10700	10732.10	9.45	0	-6079	11100	10900	10790	10590	10480	10845	10535	143	3210	500	7910	10	1	28600000	3063	7.82	0.59	12	0.09	1370.00	18020.00	17450	20230809	-38.62	10020	20240417	6.89	12500	-14.32	20240508	10020	6.89	20240417	17450	-38.62	20230809	10020	6.89	20240417	2.88	N	014620	500	143 억		2702189	N	N	5603	N	00	N
9	20240531	090319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10680	-20	5	-0.19	8808040	823	0.75	10700	10720	10680	13910	7490	10700	10702.36	9.45	0	-362	11100	10900	10790	10590	10480	10845	10535	143	3210	500	7910	10	1	28600000	3054	7.80	0.59	12	0.00	1370.00	18020.00	17450	20230809	-38.80	10020	20240417	6.59	12500	-14.56	20240508	10020	6.59	20240417	17450	-38.80	20230809	10020	6.59	20240417	2.88	N	014620	500	143 억		2702189	N	N	5603	N	00	N
10	20240530	160316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10700	-230	5	-2.10	1157738670	107687	71.56	10910	10990	10680	14200	7660	10930	10751.09	9.51	0	-23234	11403	11166	11033	10796	10663	11100	10730	143	3270	500	8080	10	1	28600000	3060	7.81	0.59	12	0.38	1370.00	18020.00	17450	20230809	-38.68	10020	20240417	6.79	12500	-14.40	20240508	10020	6.79	20240417	17450	-38.68	20230809	10020	6.79	20240417	2.90	N	014620	500	143 억		2720108	N	N	5477	N	00	N
11	20240530	150317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10700	-230	5	-2.10	1105531220	102809	68.32	10910	10990	10680	14200	7660	10930	10753.25	9.51	0	-23252	11403	11166	11033	10796	10663	11100	10730	143	3270	500	8080	10	1	28600000	3060	7.81	0.59	12	0.36	1370.00	18020.00	17450	20230809	-38.68	10020	20240417	6.79	12500	-14.40	20240508	10020	6.79	20240417	17450	-38.68	20230809	10020	6.79	20240417	2.90	N	014620	500	143 억		2720108	N	N	7866	N	00	N
12	20240530	140318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10700	-230	5	-2.10	952586460	88514	58.82	10910	10990	10680	14200	7660	10930	10761.99	9.51	0	-23920	11403	11166	11033	10796	10663	11100	10730	143	3270	500	8080	10	1	28600000	3060	7.81	0.59	12	0.31	1370.00	18020.00	17450	20230809	-38.68	10020	20240417	6.79	12500	-14.40	20240508	10020	6.79	20240417	17450	-38.68	20230809	10020	6.79	20240417	2.90	N	014620	500	143 억		2720108	N	N	7866	N	00	N
13	20240530	130318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10720	-210	5	-1.92	716095530	66417	44.13	10910	10990	10700	14200	7660	10930	10781.81	9.51	0	-20596	11403	11166	11033	10796	10663	11100	10730	143	3270	500	8080	10	1	28600000	3066	7.82	0.59	12	0.23	1370.00	18020.00	17450	20230809	-38.57	10020	20240417	6.99	12500	-14.24	20240508	10020	6.99	20240417	17450	-38.57	20230809	10020	6.99	20240417	2.90	N	014620	500	143 억		2720108	N	N	7866	N	00	N
14	20240530	120318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10750	-180	5	-1.65	577537720	53502	35.55	10910	10990	10700	14200	7660	10930	10794.69	9.51	0	-18961	11403	11166	11033	10796	10663	11100	10730	143	3270	500	8080	10	1	28600000	3075	7.85	0.60	12	0.19	1370.00	18020.00	17450	20230809	-38.40	10020	20240417	7.29	12500	-14.00	20240508	10020	7.29	20240417	17450	-38.40	20230809	10020	7.29	20240417	2.90	N	014620	500	143 억		2720108	N	N	7866	N	00	N
15	20240530	110318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10760	-170	5	-1.56	457395030	42341	28.14	10910	10990	10700	14200	7660	10930	10802.65	9.51	0	-15581	11403	11166	11033	10796	10663	11100	10730	143	3270	500	8080	10	1	28600000	3077	7.85	0.60	12	0.15	1370.00	18020.00	17450	20230809	-38.34	10020	20240417	7.39	12500	-13.92	20240508	10020	7.39	20240417	17450	-38.34	20230809	10020	7.39	20240417	2.90	N	014620	500	143 억		2720108	N	N	7866	N	00	N
16	20240530	100318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10730	-200	5	-1.83	385029220	35618	23.67	10910	10990	10700	14200	7660	10930	10809.96	9.51	0	-14957	11403	11166	11033	10796	10663	11100	10730	143	3270	500	8080	10	1	28600000	3069	7.83	0.60	12	0.12	1370.00	18020.00	17450	20230809	-38.51	10020	20240417	7.09	12500	-14.16	20240508	10020	7.09	20240417	17450	-38.51	20230809	10020	7.09	20240417	2.90	N	014620	500	143 억		2720108	N	N	7866	N	00	N
17	20240530	090318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10920	-10	5	-0.09	31792810	2914	1.94	10910	10990	10890	14200	7660	10930	10910.37	9.51	0	-426	11403	11166	11033	10796	10663	11100	10730	143	3270	500	8080	10	1	28600000	3123	7.97	0.61	12	0.01	1370.00	18020.00	17450	20230809	-37.42	10020	20240417	8.98	12500	-12.64	20240508	10020	8.98	20240417	17450	-37.42	20230809	10020	8.98	20240417	2.90	N	014620	500	143 억		2720108	N	N	7866	N	00	N
18	20240529	160315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10930	-230	5	-2.06	1644865220	149364	158.14	11170	11270	10900	14500	7820	11160	11012.62	9.64	0	-35437	11393	11276	11193	11076	10993	11260	11060	143	3340	500	8250	10	1	28600000	3126	7.98	0.61	12	0.52	1370.00	18020.00	17450	20230809	-37.36	10020	20240417	9.08	12500	-12.56	20240508	10020	9.08	20240417	17450	-37.36	20230809	10020	9.08	20240417	2.87	N	014620	500	143 억		2756424	N	N	7866	N	00	N
19	20240529	150316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10970	-190	5	-1.70	1512551540	137294	145.36	11170	11270	10900	14500	7820	11160	11016.88	9.64	0	-33239	11393	11276	11193	11076	10993	11260	11060	143	3340	500	8250	10	1	28600000	3137	8.01	0.61	12	0.48	1370.00	18020.00	17450	20230809	-37.13	10020	20240417	9.48	12500	-12.24	20240508	10020	9.48	20240417	17450	-37.13	20230809	10020	9.48	20240417	2.87	N	014620	500	143 억		2756424	N	N	2	N	00	N
20	20240529	140317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10940	-220	5	-1.97	1220450760	110616	117.11	11170	11270	10910	14500	7820	11160	11033.22	9.64	0	-28759	11393	11276	11193	11076	10993	11260	11060	143	3340	500	8250	10	1	28600000	3129	7.99	0.61	12	0.39	1370.00	18020.00	17450	20230809	-37.31	10020	20240417	9.18	12500	-12.48	20240508	10020	9.18	20240417	17450	-37.31	20230809	10020	9.18	20240417	2.87	N	014620	500	143 억		2756424	N	N	2	N	00	N
21	20240529	130316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11010	-150	5	-1.34	1137504560	103051	109.10	11170	11270	10910	14500	7820	11160	11038.27	9.64	0	-28641	11393	11276	11193	11076	10993	11260	11060	143	3340	500	8250	10	1	28600000	3149	8.04	0.61	12	0.36	1370.00	18020.00	17450	20230809	-36.91	10020	20240417	9.88	12500	-11.92	20240508	10020	9.88	20240417	17450	-36.91	20230809	10020	9.88	20240417	2.87	N	014620	500	143 억		2756424	N	N	2	N	00	N
22	20240529	120317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10990	-170	5	-1.52	873045790	78907	83.54	11170	11270	10960	14500	7820	11160	11064.24	9.64	0	-27724	11393	11276	11193	11076	10993	11260	11060	143	3340	500	8250	10	1	28600000	3143	8.02	0.61	12	0.28	1370.00	18020.00	17450	20230809	-37.02	10020	20240417	9.68	12500	-12.08	20240508	10020	9.68	20240417	17450	-37.02	20230809	10020	9.68	20240417	2.87	N	014620	500	143 억		2756424	N	N	2	N	00	N
23	20240529	110316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11040	-120	5	-1.08	667172920	60191	63.73	11170	11270	10990	14500	7820	11160	11084.26	9.64	0	-22774	11393	11276	11193	11076	10993	11260	11060	143	3340	500	8250	10	1	28600000	3157	8.06	0.61	12	0.21	1370.00	18020.00	17450	20230809	-36.73	10020	20240417	10.18	12500	-11.68	20240508	10020	10.18	20240417	17450	-36.73	20230809	10020	10.18	20240417	2.87	N	014620	500	143 억		2756424	N	N	2	N	00	N
24	20240529	100315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11050	-110	5	-0.99	399041430	35858	37.96	11170	11270	11050	14500	7820	11160	11128.38	9.64	0	-19713	11393	11276	11193	11076	10993	11260	11060	143	3340	500	8250	10	1	28600000	3160	8.07	0.61	12	0.13	1370.00	18020.00	17450	20230809	-36.68	10020	20240417	10.28	12500	-11.60	20240508	10020	10.28	20240417	17450	-36.68	20230809	10020	10.28	20240417	2.87	N	014620	500	143 억		2756424	N	N	2	N	00	N
25	20240529	090314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11210	50	2	0.45	60251910	5382	5.70	11170	11230	11160	14500	7820	11160	11195.08	9.64	0	-3861	11393	11276	11193	11076	10993	11260	11060	143	3340	500	8250	10	1	28600000	3206	8.18	0.62	12	0.02	1370.00	18020.00	17450	20230809	-35.76	10020	20240417	11.88	12500	-10.32	20240508	10020	11.88	20240417	17450	-35.76	20230809	10020	11.88	20240417	2.87	N	014620	500	143 억		2756424	N	N	2	N	00	N
26	20240528	160313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11160	50	2	0.45	1055681790	94341	53.87	11160	11310	11110	14440	7780	11110	11190.09	9.68	0	-11699	11616	11362	11196	10942	10776	11280	10860	143	3330	500	8220	10	1	28600000	3192	8.15	0.62	12	0.33	1370.00	18020.00	17450	20230809	-36.05	10020	20240417	11.38	12500	-10.72	20240508	10020	11.38	20240417	17450	-36.05	20230809	10020	11.38	20240417	2.90	N	014620	500	143 억		2767907	N	N	2	N	00	N
27	20240528	150315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	40	2	0.36	975497190	87153	49.77	11160	11310	11110	14440	7780	11110	11192.93	9.68	0	-8559	11616	11362	11196	10942	10776	11280	10860	143	3330	500	8220	10	1	28600000	3189	8.14	0.62	12	0.30	1370.00	18020.00	17450	20230809	-36.10	10020	20240417	11.28	12500	-10.80	20240508	10020	11.28	20240417	17450	-36.10	20230809	10020	11.28	20240417	2.90	N	014620	500	143 억		2767907	N	N	16684	N	00	N
28	20240528	140316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11170	60	2	0.54	888867660	79387	45.33	11160	11310	11110	14440	7780	11110	11196.64	9.68	0	-6573	11616	11362	11196	10942	10776	11280	10860	143	3330	500	8220	10	1	28600000	3195	8.15	0.62	12	0.28	1370.00	18020.00	17450	20230809	-35.99	10020	20240417	11.48	12500	-10.64	20240508	10020	11.48	20240417	17450	-35.99	20230809	10020	11.48	20240417	2.90	N	014620	500	143 억		2767907	N	N	16684	N	00	N
29	20240528	130314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11170	60	2	0.54	765948580	68380	39.05	11160	11310	11110	14440	7780	11110	11201.35	9.68	0	-3203	11616	11362	11196	10942	10776	11280	10860	143	3330	500	8220	10	1	28600000	3195	8.15	0.62	12	0.24	1370.00	18020.00	17450	20230809	-35.99	10020	20240417	11.48	12500	-10.64	20240508	10020	11.48	20240417	17450	-35.99	20230809	10020	11.48	20240417	2.90	N	014620	500	143 억		2767907	N	N	16684	N	00	N
30	20240528	120315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11190	80	2	0.72	628096710	56044	32.00	11160	11310	11110	14440	7780	11110	11207.21	9.68	0	2385	11616	11362	11196	10942	10776	11280	10860	143	3330	500	8220	10	1	28600000	3200	8.17	0.62	12	0.20	1370.00	18020.00	17450	20230809	-35.87	10020	20240417	11.68	12500	-10.48	20240508	10020	11.68	20240417	17450	-35.87	20230809	10020	11.68	20240417	2.90	N	014620	500	143 억		2767907	N	N	16684	N	00	N
31	20240528	110314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11270	160	2	1.44	511601960	45687	26.09	11160	11310	11110	14440	7780	11110	11197.98	9.68	0	3733	11616	11362	11196	10942	10776	11280	10860	143	3330	500	8220	10	1	28600000	3223	8.23	0.63	12	0.16	1370.00	18020.00	17450	20230809	-35.42	10020	20240417	12.48	12500	-9.84	20240508	10020	12.48	20240417	17450	-35.42	20230809	10020	12.48	20240417	2.90	N	014620	500	143 억		2767907	N	N	16684	N	00	N
32	20240528	100315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11230	120	2	1.08	320272050	28711	16.39	11160	11240	11110	14440	7780	11110	11155.03	9.68	0	-644	11616	11362	11196	10942	10776	11280	10860	143	3330	500	8220	10	1	28600000	3212	8.20	0.62	12	0.10	1370.00	18020.00	17450	20230809	-35.64	10020	20240417	12.08	12500	-10.16	20240508	10020	12.08	20240417	17450	-35.64	20230809	10020	12.08	20240417	2.90	N	014620	500	143 억		2767907	N	N	16684	N	00	N
33	20240528	090315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	40	2	0.36	22043180	1981	1.13	11160	11160	11110	14440	7780	11110	11127.30	9.68	0	-1083	11616	11362	11196	10942	10776	11280	10860	143	3330	500	8220	10	1	28600000	3189	8.14	0.62	12	0.01	1370.00	18020.00	17450	20230809	-36.10	10020	20240417	11.28	12500	-10.80	20240508	10020	11.28	20240417	17450	-36.10	20230809	10020	11.28	20240417	2.90	N	014620	500	143 억		2767907	N	N	16684	N	00	N
34	20240527	160309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11110	-240	5	-2.11	1934406700	174132	216.35	11450	11450	11030	14750	7950	11350	11108.85	9.71	0	-7980	11616	11482	11366	11232	11116	11425	11175	143	3400	500	8390	10	1	28600000	3177	8.11	0.62	12	0.61	1370.00	18020.00	17450	20230809	-36.33	10020	20240417	10.88	12500	-11.12	20240508	10020	10.88	20240417	17450	-36.33	20230809	10020	10.88	20240417	2.91	N	014620	500	143 억		2775887	N	N	16684	N	00	N
35	20240527	150315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11070	-280	5	-2.47	1770645620	159369	198.01	11450	11450	11030	14750	7950	11350	11110.35	9.71	0	-13246	11616	11482	11366	11232	11116	11425	11175	143	3400	500	8390	10	1	28600000	3166	8.08	0.61	12	0.56	1370.00	18020.00	17450	20230809	-36.56	10020	20240417	10.48	12500	-11.44	20240508	10020	10.48	20240417	17450	-36.56	20230809	10020	10.48	20240417	2.91	N	014620	500	143 억		2775887	N	N	107	N	00	N
36	20240527	140314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11080	-270	5	-2.38	1357907340	122013	151.59	11450	11450	11030	14750	7950	11350	11129.20	9.71	0	-16858	11616	11482	11366	11232	11116	11425	11175	143	3400	500	8390	10	1	28600000	3169	8.09	0.61	12	0.43	1370.00	18020.00	17450	20230809	-36.50	10020	20240417	10.58	12500	-11.36	20240508	10020	10.58	20240417	17450	-36.50	20230809	10020	10.58	20240417	2.91	N	014620	500	143 억		2775887	N	N	107	N	00	N
37	20240527	130314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11050	-300	5	-2.64	1241351780	111491	138.52	11450	11450	11030	14750	7950	11350	11134.10	9.71	0	-19169	11616	11482	11366	11232	11116	11425	11175	143	3400	500	8390	10	1	28600000	3160	8.07	0.61	12	0.39	1370.00	18020.00	17450	20230809	-36.68	10020	20240417	10.28	12500	-11.60	20240508	10020	10.28	20240417	17450	-36.68	20230809	10020	10.28	20240417	2.91	N	014620	500	143 억		2775887	N	N	107	N	00	N
38	20240527	120314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11030	-320	5	-2.82	1126055620	101062	125.56	11450	11450	11030	14750	7950	11350	11142.23	9.71	0	-19023	11616	11482	11366	11232	11116	11425	11175	143	3400	500	8390	10	1	28600000	3155	8.05	0.61	12	0.35	1370.00	18020.00	17450	20230809	-36.79	10020	20240417	10.08	12500	-11.76	20240508	10020	10.08	20240417	17450	-36.79	20230809	10020	10.08	20240417	2.91	N	014620	500	143 억		2775887	N	N	107	N	00	N
39	20240527	110314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11090	-260	5	-2.29	785748790	70266	87.30	11450	11450	11070	14750	7950	11350	11182.49	9.71	0	-16541	11616	11482	11366	11232	11116	11425	11175	143	3400	500	8390	10	1	28600000	3172	8.09	0.62	12	0.25	1370.00	18020.00	17450	20230809	-36.45	10020	20240417	10.68	12500	-11.28	20240508	10020	10.68	20240417	17450	-36.45	20230809	10020	10.68	20240417	2.91	N	014620	500	143 억		2775887	N	N	107	N	00	N
40	20240527	100313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	-200	5	-1.76	455656150	40539	50.37	11450	11450	11080	14750	7950	11350	11239.95	9.71	0	-8659	11616	11482	11366	11232	11116	11425	11175	143	3400	500	8390	10	1	28600000	3189	8.14	0.62	12	0.14	1370.00	18020.00	17450	20230809	-36.10	10020	20240417	11.28	12500	-10.80	20240508	10020	11.28	20240417	17450	-36.10	20230809	10020	11.28	20240417	2.91	N	014620	500	143 억		2775887	N	N	107	N	00	N
41	20240527	090313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11350	0	3	0.00	31066220	2727	3.39	11450	11450	11350	14750	7950	11350	11392.09	9.71	0	-1350	11616	11482	11366	11232	11116	11425	11175	143	3400	500	8390	10	1	28600000	3246	8.28	0.63	12	0.01	1370.00	18020.00	17450	20230809	-34.96	10020	20240417	13.27	12500	-9.20	20240508	10020	13.27	20240417	17450	-34.96	20230809	10020	13.27	20240417	2.91	N	014620	500	143 억		2775887	N	N	107	N	00	N
42	20240524	160258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11350	-110	5	-0.96	910568320	80083	48.68	11370	11500	11250	14890	8030	11460	11370.34	9.71	0	-2667	11806	11632	11336	11162	10866	11720	11250	143	3430	500	8480	10	1	28600000	3246	8.28	0.63	12	0.28	1370.00	18020.00	17450	20230809	-34.96	10020	20240417	13.27	12500	-9.20	20240508	10020	13.27	20240417	17450	-34.96	20230809	10020	13.27	20240417	3.02	N	014620	500	143 억		2778263	N	N	107	N	00	N
43	20240524	150301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11390	-70	5	-0.61	827403000	72766	44.23	11370	11500	11250	14890	8030	11460	11370.74	9.71	0	-1755	11806	11632	11336	11162	10866	11720	11250	143	3430	500	8480	10	1	28600000	3258	8.31	0.63	12	0.25	1370.00	18020.00	17450	20230809	-34.73	10020	20240417	13.67	12500	-8.88	20240508	10020	13.67	20240417	17450	-34.73	20230809	10020	13.67	20240417	3.02	N	014620	500	143 억		2778263	N	N	0	N	00	N
44	20240524	140303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11490	30	2	0.26	663025840	58380	35.49	11370	11490	11250	14890	8030	11460	11357.07	9.71	0	1951	11806	11632	11336	11162	10866	11720	11250	143	3430	500	8480	10	1	28600000	3286	8.39	0.64	12	0.20	1370.00	18020.00	17450	20230809	-34.15	10020	20240417	14.67	12500	-8.08	20240508	10020	14.67	20240417	17450	-34.15	20230809	10020	14.67	20240417	3.02	N	014620	500	143 억		2778263	N	N	0	N	00	N
45	20240524	130301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11450	-10	5	-0.09	566192120	49920	30.34	11370	11470	11250	14890	8030	11460	11341.99	9.71	0	628	11806	11632	11336	11162	10866	11720	11250	143	3430	500	8480	10	1	28600000	3275	8.36	0.64	12	0.17	1370.00	18020.00	17450	20230809	-34.38	10020	20240417	14.27	12500	-8.40	20240508	10020	14.27	20240417	17450	-34.38	20230809	10020	14.27	20240417	3.02	N	014620	500	143 억		2778263	N	N	0	N	00	N
46	20240524	120301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11390	-70	5	-0.61	446690840	39435	23.97	11370	11450	11250	14890	8030	11460	11327.27	9.71	0	-1772	11806	11632	11336	11162	10866	11720	11250	143	3430	500	8480	10	1	28600000	3258	8.31	0.63	12	0.14	1370.00	18020.00	17450	20230809	-34.73	10020	20240417	13.67	12500	-8.88	20240508	10020	13.67	20240417	17450	-34.73	20230809	10020	13.67	20240417	3.02	N	014620	500	143 억		2778263	N	N	0	N	00	N
47	20240524	110300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11320	-140	5	-1.22	302589000	26728	16.25	11370	11450	11250	14890	8030	11460	11321.05	9.71	0	-4783	11806	11632	11336	11162	10866	11720	11250	143	3430	500	8480	10	1	28600000	3238	8.26	0.63	12	0.09	1370.00	18020.00	17450	20230809	-35.13	10020	20240417	12.97	12500	-9.44	20240508	10020	12.97	20240417	17450	-35.13	20230809	10020	12.97	20240417	3.02	N	014620	500	143 억		2778263	N	N	0	N	00	N
48	20240524	100303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11370	-90	5	-0.79	185116650	16347	9.94	11370	11450	11250	14890	8030	11460	11324.20	9.71	0	-4340	11806	11632	11336	11162	10866	11720	11250	143	3430	500	8480	10	1	28600000	3252	8.30	0.63	12	0.06	1370.00	18020.00	17450	20230809	-34.84	10020	20240417	13.47	12500	-9.04	20240508	10020	13.47	20240417	17450	-34.84	20230809	10020	13.47	20240417	3.02	N	014620	500	143 억		2778263	N	N	0	N	00	N
49	20240524	090302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11350	-110	5	-0.96	25985050	2287	1.39	11370	11370	11320	14890	8030	11460	11362.07	9.71	0	-1327	11806	11632	11336	11162	10866	11720	11250	143	3430	500	8480	10	1	28600000	3246	8.28	0.63	12	0.01	1370.00	18020.00	17450	20230809	-34.96	10020	20240417	13.27	12500	-9.20	20240508	10020	13.27	20240417	17450	-34.96	20230809	10020	13.27	20240417	3.02	N	014620	500	143 억		2778263	N	N	0	N	00	N
50	20240523	160259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11460	270	2	2.41	1854738140	163032	90.66	11200	11510	11040	14540	7840	11190	11376.56	9.73	0	-1709	11663	11426	11243	11006	10823	11335	10915	143	3350	500	8280	10	1	28600000	3278	8.36	0.64	12	0.57	1370.00	18020.00	17450	20230809	-34.33	10020	20240417	14.37	12500	-8.32	20240508	10020	14.37	20240417	17450	-34.33	20230809	10020	14.37	20240417	2.99	N	014620	500	143 억		2781674	N	N	0	N	00	N
51	20240523	150301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11400	210	2	1.88	1732325340	152316	84.70	11200	11510	11040	14540	7840	11190	11373.27	9.73	0	-678	11663	11426	11243	11006	10823	11335	10915	143	3350	500	8280	10	1	28600000	3260	8.32	0.63	12	0.53	1370.00	18020.00	17450	20230809	-34.67	10020	20240417	13.77	12500	-8.80	20240508	10020	13.77	20240417	17450	-34.67	20230809	10020	13.77	20240417	2.99	N	014620	500	143 억		2781674	N	N	0	N	00	N
52	20240523	140302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11390	200	2	1.79	1595921880	140362	78.05	11200	11510	11040	14540	7840	11190	11370.08	9.73	0	1260	11663	11426	11243	11006	10823	11335	10915	143	3350	500	8280	10	1	28600000	3258	8.31	0.63	12	0.49	1370.00	18020.00	17450	20230809	-34.73	10020	20240417	13.67	12500	-8.88	20240508	10020	13.67	20240417	17450	-34.73	20230809	10020	13.67	20240417	2.99	N	014620	500	143 억		2781674	N	N	0	N	00	N
53	20240523	130301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11420	230	2	2.06	1409224280	123981	68.94	11200	11510	11040	14540	7840	11190	11366.50	9.73	0	8868	11663	11426	11243	11006	10823	11335	10915	143	3350	500	8280	10	1	28600000	3266	8.34	0.63	12	0.43	1370.00	18020.00	17450	20230809	-34.56	10020	20240417	13.97	12500	-8.64	20240508	10020	13.97	20240417	17450	-34.56	20230809	10020	13.97	20240417	2.99	N	014620	500	143 억		2781674	N	N	0	N	00	N
54	20240523	120300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11490	300	2	2.68	1306553980	115023	63.96	11200	11500	11040	14540	7840	11190	11359.11	9.73	0	10677	11663	11426	11243	11006	10823	11335	10915	143	3350	500	8280	10	1	28600000	3286	8.39	0.64	12	0.40	1370.00	18020.00	17450	20230809	-34.15	10020	20240417	14.67	12500	-8.08	20240508	10020	14.67	20240417	17450	-34.15	20230809	10020	14.67	20240417	2.99	N	014620	500	143 억		2781674	N	N	0	N	00	N
55	20240523	110258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11480	290	2	2.59	1050339920	92687	51.54	11200	11490	11040	14540	7840	11190	11332.16	9.73	0	10322	11663	11426	11243	11006	10823	11335	10915	143	3350	500	8280	10	1	28600000	3283	8.38	0.64	12	0.32	1370.00	18020.00	17450	20230809	-34.21	10020	20240417	14.57	12500	-8.16	20240508	10020	14.57	20240417	17450	-34.21	20230809	10020	14.57	20240417	2.99	N	014620	500	143 억		2781674	N	N	0	N	00	N
56	20240523	100258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11360	170	2	1.52	623614720	55390	30.80	11200	11420	11040	14540	7840	11190	11258.65	9.73	0	-2364	11663	11426	11243	11006	10823	11335	10915	143	3350	500	8280	10	1	28600000	3249	8.29	0.63	12	0.19	1370.00	18020.00	17450	20230809	-34.90	10020	20240417	13.37	12500	-9.12	20240508	10020	13.37	20240417	17450	-34.90	20230809	10020	13.37	20240417	2.99	N	014620	500	143 억		2781674	N	N	0	N	00	N
57	20240523	090301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	-40	5	-0.36	40288590	3600	2.00	11200	11200	11150	14540	7840	11190	11191.29	9.73	0	-1680	11663	11426	11243	11006	10823	11335	10915	143	3350	500	8280	10	1	28600000	3189	8.14	0.62	12	0.01	1370.00	18020.00	17450	20230809	-36.10	10020	20240417	11.28	12500	-10.80	20240508	10020	11.28	20240417	17450	-36.10	20230809	10020	11.28	20240417	2.99	N	014620	500	143 억		2781674	N	N	0	N	00	N
58	20240522	160257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11190	-230	5	-2.01	2011026500	179458	115.99	11480	11480	11060	14840	8000	11420	11206.14	9.75	0	-3041	11886	11652	11506	11272	11126	11580	11200	143	3420	500	8450	10	1	28600000	3200	8.17	0.62	12	0.63	1370.00	18020.00	17450	20230809	-35.87	10020	20240417	11.68	12500	-10.48	20240508	10020	11.68	20240417	17450	-35.87	20230809	10020	11.68	20240417	3.02	N	014620	500	143 억		2787621	N	N	1	N	00	N
59	20240522	150259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11090	-330	5	-2.89	1823674880	162620	105.10	11480	11480	11060	14840	8000	11420	11214.33	9.75	0	-386	11886	11652	11506	11272	11126	11580	11200	143	3420	500	8450	10	1	28600000	3172	8.09	0.62	12	0.57	1370.00	18020.00	17450	20230809	-36.45	10020	20240417	10.68	12500	-11.28	20240508	10020	10.68	20240417	17450	-36.45	20230809	10020	10.68	20240417	3.02	N	014620	500	143 억		2787621	N	N	1	N	00	N
60	20240522	140258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11140	-280	5	-2.45	1402762550	124708	80.60	11480	11480	11100	14840	8000	11420	11248.38	9.75	0	-4892	11886	11652	11506	11272	11126	11580	11200	143	3420	500	8450	10	1	28600000	3186	8.13	0.62	12	0.44	1370.00	18020.00	17450	20230809	-36.16	10020	20240417	11.18	12500	-10.88	20240508	10020	11.18	20240417	17450	-36.16	20230809	10020	11.18	20240417	3.02	N	014620	500	143 억		2787621	N	N	1	N	00	N
61	20240522	130259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11250	-170	5	-1.49	831536340	73680	47.62	11480	11480	11220	14840	8000	11420	11285.78	9.75	0	-1199	11886	11652	11506	11272	11126	11580	11200	143	3420	500	8450	10	1	28600000	3218	8.21	0.62	12	0.26	1370.00	18020.00	17450	20230809	-35.53	10020	20240417	12.28	12500	-10.00	20240508	10020	12.28	20240417	17450	-35.53	20230809	10020	12.28	20240417	3.02	N	014620	500	143 억		2787621	N	N	1	N	00	N
62	20240522	120258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11270	-150	5	-1.31	724520000	64171	41.47	11480	11480	11220	14840	8000	11420	11290.46	9.75	0	-829	11886	11652	11506	11272	11126	11580	11200	143	3420	500	8450	10	1	28600000	3223	8.23	0.63	12	0.22	1370.00	18020.00	17450	20230809	-35.42	10020	20240417	12.48	12500	-9.84	20240508	10020	12.48	20240417	17450	-35.42	20230809	10020	12.48	20240417	3.02	N	014620	500	143 억		2787621	N	N	1	N	00	N
63	20240522	110300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11290	-130	5	-1.14	592188030	52434	33.89	11480	11480	11220	14840	8000	11420	11293.97	9.75	0	319	11886	11652	11506	11272	11126	11580	11200	143	3420	500	8450	10	1	28600000	3229	8.24	0.63	12	0.18	1370.00	18020.00	17450	20230809	-35.30	10020	20240417	12.67	12500	-9.68	20240508	10020	12.67	20240417	17450	-35.30	20230809	10020	12.67	20240417	3.02	N	014620	500	143 억		2787621	N	N	1	N	00	N
64	20240522	100259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11220	-200	5	-1.75	419369300	37079	23.96	11480	11480	11220	14840	8000	11420	11310.16	9.75	0	-3239	11886	11652	11506	11272	11126	11580	11200	143	3420	500	8450	10	1	28600000	3209	8.19	0.62	12	0.13	1370.00	18020.00	17450	20230809	-35.70	10020	20240417	11.98	12500	-10.24	20240508	10020	11.98	20240417	17450	-35.70	20230809	10020	11.98	20240417	3.02	N	014620	500	143 억		2787621	N	N	1	N	00	N
65	20240522	090259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11400	-20	5	-0.18	23172970	2025	1.31	11480	11480	11400	14840	8000	11420	11443.44	9.75	0	-1495	11886	11652	11506	11272	11126	11580	11200	143	3420	500	8450	10	1	28600000	3260	8.32	0.63	12	0.01	1370.00	18020.00	17450	20230809	-34.67	10020	20240417	13.77	12500	-8.80	20240508	10020	13.77	20240417	17450	-34.67	20230809	10020	13.77	20240417	3.02	N	014620	500	143 억		2787621	N	N	1	N	00	N
66	20240521	160256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11420	-200	5	-1.72	1772725930	154329	114.21	11690	11740	11360	15100	8140	11620	11486.77	9.85	0	-39770	11986	11802	11676	11492	11366	11740	11430	143	3480	500	8590	10	1	28600000	3266	8.34	0.63	12	0.54	1370.00	18020.00	17450	20230809	-34.56	10020	20240417	13.97	12500	-8.64	20240508	10020	13.97	20240417	17450	-34.56	20230809	10020	13.97	20240417	2.96	N	014620	500	143 억		2817495	N	N	1	N	00	N
67	20240521	150257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11400	-220	5	-1.89	1576762760	137141	101.49	11690	11740	11360	15100	8140	11620	11497.38	9.85	0	-41934	11986	11802	11676	11492	11366	11740	11430	143	3480	500	8590	10	1	28600000	3260	8.32	0.63	12	0.48	1370.00	18020.00	17450	20230809	-34.67	10020	20240417	13.77	12500	-8.80	20240508	10020	13.77	20240417	17450	-34.67	20230809	10020	13.77	20240417	2.96	N	014620	500	143 억		2817495	N	N	54	N	00	N
68	20240521	140258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11430	-190	5	-1.64	1252506100	108714	80.45	11690	11740	11410	15100	8140	11620	11521.11	9.85	0	-40952	11986	11802	11676	11492	11366	11740	11430	143	3480	500	8590	10	1	28600000	3269	8.34	0.63	12	0.38	1370.00	18020.00	17450	20230809	-34.50	10020	20240417	14.07	12500	-8.56	20240508	10020	14.07	20240417	17450	-34.50	20230809	10020	14.07	20240417	2.96	N	014620	500	143 억		2817495	N	N	54	N	00	N
69	20240521	130259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11520	-100	5	-0.86	1017009400	88176	65.25	11690	11740	11480	15100	8140	11620	11533.86	9.85	0	-31809	11986	11802	11676	11492	11366	11740	11430	143	3480	500	8590	10	1	28600000	3295	8.41	0.64	12	0.31	1370.00	18020.00	17450	20230809	-33.98	10020	20240417	14.97	12500	-7.84	20240508	10020	14.97	20240417	17450	-33.98	20230809	10020	14.97	20240417	2.96	N	014620	500	143 억		2817495	N	N	54	N	00	N
70	20240521	120258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11510	-110	5	-0.95	856680460	74223	54.93	11690	11740	11490	15100	8140	11620	11541.98	9.85	0	-28019	11986	11802	11676	11492	11366	11740	11430	143	3480	500	8590	10	1	28600000	3292	8.40	0.64	12	0.26	1370.00	18020.00	17450	20230809	-34.04	10020	20240417	14.87	12500	-7.92	20240508	10020	14.87	20240417	17450	-34.04	20230809	10020	14.87	20240417	2.96	N	014620	500	143 억		2817495	N	N	54	N	00	N
71	20240521	110259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11500	-120	5	-1.03	699352580	60545	44.80	11690	11740	11490	15100	8140	11620	11550.96	9.85	0	-22445	11986	11802	11676	11492	11366	11740	11430	143	3480	500	8590	10	1	28600000	3289	8.39	0.64	12	0.21	1370.00	18020.00	17450	20230809	-34.10	10020	20240417	14.77	12500	-8.00	20240508	10020	14.77	20240417	17450	-34.10	20230809	10020	14.77	20240417	2.96	N	014620	500	143 억		2817495	N	N	54	N	00	N
72	20240521	100259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11530	-90	5	-0.77	500569330	43278	32.03	11690	11740	11520	15100	8140	11620	11566.37	9.85	0	-21074	11986	11802	11676	11492	11366	11740	11430	143	3480	500	8590	10	1	28600000	3298	8.42	0.64	12	0.15	1370.00	18020.00	17450	20230809	-33.93	10020	20240417	15.07	12500	-7.76	20240508	10020	15.07	20240417	17450	-33.93	20230809	10020	15.07	20240417	2.96	N	014620	500	143 억		2817495	N	N	54	N	00	N
73	20240521	090256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11720	100	2	0.86	37126690	3191	2.36	11690	11740	11600	15100	8140	11620	11634.81	9.85	0	-2092	11986	11802	11676	11492	11366	11740	11430	143	3480	500	8590	10	1	28600000	3352	8.55	0.65	12	0.01	1370.00	18020.00	17450	20230809	-32.84	10020	20240417	16.97	12500	-6.24	20240508	10020	16.97	20240417	17450	-32.84	20230809	10020	16.97	20240417	2.96	N	014620	500	143 억		2817495	N	N	54	N	00	N
74	20240517	160300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11570	-330	5	-2.77	2383070780	204310	102.39	11850	11890	11560	15470	8330	11900	11664.02	10.00	0	-44826	12280	12090	11930	11740	11580	12010	11660	143	3570	500	8800	10	1	28600000	3309	8.45	0.64	12	0.71	1370.00	18020.00	17450	20230809	-33.70	10020	20240417	15.47	12500	-7.44	20240508	10020	15.47	20240417	17450	-33.70	20230809	10020	15.47	20240417	2.90	N	014620	500	143 억		2860590	N	N	35	N	00	N
75	20240517	150301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11600	-300	5	-2.52	2182939930	187033	93.73	11850	11890	11560	15470	8330	11900	11671.40	10.00	0	-41249	12280	12090	11930	11740	11580	12010	11660	143	3570	500	8800	10	1	28600000	3318	8.47	0.64	12	0.65	1370.00	18020.00	17450	20230809	-33.52	10020	20240417	15.77	12500	-7.20	20240508	10020	15.77	20240417	17450	-33.52	20230809	10020	15.77	20240417	2.90	N	014620	500	143 억		2860590	N	N	0	N	00	N
76	20240517	140255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11570	-330	5	-2.77	1966862530	168378	84.38	11850	11890	11570	15470	8330	11900	11681.22	10.00	0	-40750	12280	12090	11930	11740	11580	12010	11660	143	3570	500	8800	10	1	28600000	3309	8.45	0.64	12	0.59	1370.00	18020.00	17450	20230809	-33.70	10020	20240417	15.47	12500	-7.44	20240508	10020	15.47	20240417	17450	-33.70	20230809	10020	15.47	20240417	2.90	N	014620	500	143 억		2860590	N	N	0	N	00	N
77	20240517	130255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11630	-270	5	-2.27	1616043680	138143	69.23	11850	11890	11600	15470	8330	11900	11698.32	10.00	0	-24373	12280	12090	11930	11740	11580	12010	11660	143	3570	500	8800	10	1	28600000	3326	8.49	0.65	12	0.48	1370.00	18020.00	17450	20230809	-33.35	10020	20240417	16.07	12500	-6.96	20240508	10020	16.07	20240417	17450	-33.35	20230809	10020	16.07	20240417	2.90	N	014620	500	143 억		2860590	N	N	0	N	00	N
78	20240517	120255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11670	-230	5	-1.93	1509014310	128946	64.62	11850	11890	11600	15470	8330	11900	11702.67	10.00	0	-20326	12280	12090	11930	11740	11580	12010	11660	143	3570	500	8800	10	1	28600000	3338	8.52	0.65	12	0.45	1370.00	18020.00	17450	20230809	-33.12	10020	20240417	16.47	12500	-6.64	20240508	10020	16.47	20240417	17450	-33.12	20230809	10020	16.47	20240417	2.90	N	014620	500	143 억		2860590	N	N	0	N	00	N
79	20240517	110255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11690	-210	5	-1.76	981758790	83657	41.93	11850	11890	11680	15470	8330	11900	11735.51	10.00	0	-11894	12280	12090	11930	11740	11580	12010	11660	143	3570	500	8800	10	1	28600000	3343	8.53	0.65	12	0.29	1370.00	18020.00	17450	20230809	-33.01	10020	20240417	16.67	12500	-6.48	20240508	10020	16.67	20240417	17450	-33.01	20230809	10020	16.67	20240417	2.90	N	014620	500	143 억		2860590	N	N	0	N	00	N
80	20240517	100254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11720	-180	5	-1.51	701566170	59716	29.93	11850	11890	11680	15470	8330	11900	11748.35	10.00	0	-3025	12280	12090	11930	11740	11580	12010	11660	143	3570	500	8800	10	1	28600000	3352	8.55	0.65	12	0.21	1370.00	18020.00	17450	20230809	-32.84	10020	20240417	16.97	12500	-6.24	20240508	10020	16.97	20240417	17450	-32.84	20230809	10020	16.97	20240417	2.90	N	014620	500	143 억		2860590	N	N	0	N	00	N
81	20240517	090256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11750	-150	5	-1.26	104208480	8823	4.42	11850	11890	11750	15470	8330	11900	11810.90	10.00	0	-7065	12280	12090	11930	11740	11580	12010	11660	143	3570	500	8800	10	1	28600000	3361	8.58	0.65	12	0.03	1370.00	18020.00	17450	20230809	-32.66	10020	20240417	17.27	12500	-6.00	20240508	10020	17.27	20240417	17450	-32.66	20230809	10020	17.27	20240417	2.90	N	014620	500	143 억		2860590	N	N	0	N	00	N
82	20240516	160255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11900	-90	5	-0.75	2364143280	198661	71.23	12040	12120	11770	15580	8400	11990	11900.27	10.07	0	-19778	12423	12206	12013	11796	11603	12110	11700	143	3590	500	8870	10	1	28600000	3403	8.69	0.66	12	0.69	1370.00	18020.00	17450	20230809	-31.81	10020	20240417	18.76	12500	-4.80	20240508	10020	18.76	20240417	17450	-31.81	20230809	10020	18.76	20240417	2.89	N	014620	500	143 억		2880586	N	N	0	N	00	N
83	20240516	150253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11920	-70	5	-0.58	2243200470	188503	67.59	12040	12120	11770	15580	8400	11990	11899.96	10.07	0	-22744	12423	12206	12013	11796	11603	12110	11700	143	3590	500	8870	10	1	28600000	3409	8.70	0.66	12	0.66	1370.00	18020.00	17450	20230809	-31.69	10020	20240417	18.96	12500	-4.64	20240508	10020	18.96	20240417	17450	-31.69	20230809	10020	18.96	20240417	2.89	N	014620	500	143 억		2880586	N	N	0	N	00	N
84	20240516	140255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11960	-30	5	-0.25	2032141910	170790	61.24	12040	12120	11770	15580	8400	11990	11898.35	10.07	0	-24499	12423	12206	12013	11796	11603	12110	11700	143	3590	500	8870	10	1	28600000	3421	8.73	0.66	12	0.60	1370.00	18020.00	17450	20230809	-31.46	10020	20240417	19.36	12500	-4.32	20240508	10020	19.36	20240417	17450	-31.46	20230809	10020	19.36	20240417	2.89	N	014620	500	143 억		2880586	N	N	0	N	00	N
85	20240516	130255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11960	-30	5	-0.25	1887056550	158677	56.90	12040	12120	11770	15580	8400	11990	11892.28	10.07	0	-27530	12423	12206	12013	11796	11603	12110	11700	143	3590	500	8870	10	1	28600000	3421	8.73	0.66	12	0.55	1370.00	18020.00	17450	20230809	-31.46	10020	20240417	19.36	12500	-4.32	20240508	10020	19.36	20240417	17450	-31.46	20230809	10020	19.36	20240417	2.89	N	014620	500	143 억		2880586	N	N	0	N	00	N
86	20240516	120254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11910	-80	5	-0.67	1731652180	145673	52.23	12040	12120	11770	15580	8400	11990	11887.07	10.07	0	-30274	12423	12206	12013	11796	11603	12110	11700	143	3590	500	8870	10	1	28600000	3406	8.69	0.66	12	0.51	1370.00	18020.00	17450	20230809	-31.75	10020	20240417	18.86	12500	-4.72	20240508	10020	18.86	20240417	17450	-31.75	20230809	10020	18.86	20240417	2.89	N	014620	500	143 억		2880586	N	N	0	N	00	N
87	20240516	110253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11860	-130	5	-1.08	1581063660	133016	47.70	12040	12120	11770	15580	8400	11990	11886.07	10.07	0	-33885	12423	12206	12013	11796	11603	12110	11700	143	3590	500	8870	10	1	28600000	3392	8.66	0.66	12	0.47	1370.00	18020.00	17450	20230809	-32.03	10020	20240417	18.36	12500	-5.12	20240508	10020	18.36	20240417	17450	-32.03	20230809	10020	18.36	20240417	2.89	N	014620	500	143 억		2880586	N	N	0	N	00	N
88	20240516	100254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11840	-150	5	-1.25	1068002680	89557	32.11	12040	12120	11830	15580	8400	11990	11925.21	10.07	0	-28305	12423	12206	12013	11796	11603	12110	11700	143	3590	500	8870	10	1	28600000	3386	8.64	0.66	12	0.31	1370.00	18020.00	17450	20230809	-32.15	10020	20240417	18.16	12500	-5.28	20240508	10020	18.16	20240417	17450	-32.15	20230809	10020	18.16	20240417	2.89	N	014620	500	143 억		2880586	N	N	0	N	00	N
89	20240516	090253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12030	40	2	0.33	170175720	14096	5.05	12040	12120	12020	15580	8400	11990	12074.15	10.07	0	-107	12423	12206	12013	11796	11603	12110	11700	143	3590	500	8870	10	1	28600000	3441	8.78	0.67	12	0.05	1370.00	18020.00	17450	20230809	-31.06	10020	20240417	20.06	12500	-3.76	20240508	10020	20.06	20240417	17450	-31.06	20230809	10020	20.06	20240417	2.89	N	014620	500	143 억		2880586	N	N	0	N	00	N
90	20240514	160256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11990	-210	5	-1.72	3323261780	278258	71.08	12230	12230	11820	15860	8540	12200	11943.09	10.39	0	-94607	12646	12422	12096	11872	11546	12535	11985	143	3660	500	9020	10	1	28600000	3429	8.75	0.67	12	0.97	1370.00	18020.00	17450	20230809	-31.29	10020	20240417	19.66	12500	-4.08	20240508	10020	19.66	20240417	17450	-31.29	20230809	10020	19.66	20240417	2.82	N	014620	500	143 억		2970139	N	N	0	N	00	N
91	20240514	150258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11990	-210	5	-1.72	3118331100	261176	66.72	12230	12230	11820	15860	8540	12200	11939.58	10.39	0	-88067	12646	12422	12096	11872	11546	12535	11985	143	3660	500	9020	10	1	28600000	3429	8.75	0.67	12	0.91	1370.00	18020.00	17450	20230809	-31.29	10020	20240417	19.66	12500	-4.08	20240508	10020	19.66	20240417	17450	-31.29	20230809	10020	19.66	20240417	2.82	N	014620	500	143 억		2970139	N	N	0	N	00	N
92	20240514	140256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11910	-290	5	-2.38	2609928630	218753	55.88	12230	12230	11820	15860	8540	12200	11930.94	10.39	0	-81617	12646	12422	12096	11872	11546	12535	11985	143	3660	500	9020	10	1	28600000	3406	8.69	0.66	12	0.76	1370.00	18020.00	17450	20230809	-31.75	10020	20240417	18.86	12500	-4.72	20240508	10020	18.86	20240417	17450	-31.75	20230809	10020	18.86	20240417	2.82	N	014620	500	143 억		2970139	N	N	0	N	00	N
93	20240514	130256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11870	-330	5	-2.70	2430525670	203647	52.02	12230	12230	11820	15860	8540	12200	11934.99	10.39	0	-78064	12646	12422	12096	11872	11546	12535	11985	143	3660	500	9020	10	1	28600000	3395	8.66	0.66	12	0.71	1370.00	18020.00	17450	20230809	-31.98	10020	20240417	18.46	12500	-5.04	20240508	10020	18.46	20240417	17450	-31.98	20230809	10020	18.46	20240417	2.82	N	014620	500	143 억		2970139	N	N	0	N	00	N
94	20240514	120256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11910	-290	5	-2.38	2201570170	184380	47.10	12230	12230	11820	15860	8540	12200	11940.39	10.39	0	-74624	12646	12422	12096	11872	11546	12535	11985	143	3660	500	9020	10	1	28600000	3406	8.69	0.66	12	0.64	1370.00	18020.00	17450	20230809	-31.75	10020	20240417	18.86	12500	-4.72	20240508	10020	18.86	20240417	17450	-31.75	20230809	10020	18.86	20240417	2.82	N	014620	500	143 억		2970139	N	N	0	N	00	N
95	20240514	110255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11860	-340	5	-2.79	1947135700	162996	41.64	12230	12230	11820	15860	8540	12200	11945.91	10.39	0	-66952	12646	12422	12096	11872	11546	12535	11985	143	3660	500	9020	10	1	28600000	3392	8.66	0.66	12	0.57	1370.00	18020.00	17450	20230809	-32.03	10020	20240417	18.36	12500	-5.12	20240508	10020	18.36	20240417	17450	-32.03	20230809	10020	18.36	20240417	2.82	N	014620	500	143 억		2970139	N	N	0	N	00	N
96	20240514	100256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11900	-300	5	-2.46	1245347060	103781	26.51	12230	12230	11890	15860	8540	12200	11999.76	10.39	0	-41323	12646	12422	12096	11872	11546	12535	11985	143	3660	500	9020	10	1	28600000	3403	8.69	0.66	12	0.36	1370.00	18020.00	17450	20230809	-31.81	10020	20240417	18.76	12500	-4.80	20240508	10020	18.76	20240417	17450	-31.81	20230809	10020	18.76	20240417	2.82	N	014620	500	143 억		2970139	N	N	0	N	00	N
97	20240514	090256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12140	-60	5	-0.49	112842980	9285	2.37	12230	12230	12080	15860	8540	12200	12153.25	10.39	0	-7655	12646	12422	12096	11872	11546	12535	11985	143	3660	500	9020	10	1	28600000	3472	8.86	0.67	12	0.03	1370.00	18020.00	17450	20230809	-30.43	10020	20240417	21.16	12500	-2.88	20240508	10020	21.16	20240417	17450	-30.43	20230809	10020	21.16	20240417	2.82	N	014620	500	143 억		2970139	N	N	0	N	00	N
98	20240513	160256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12200	270	2	2.26	4730658640	389119	147.02	11930	12320	11770	15500	8360	11930	12157.24	10.46	0	-21083	12230	12080	11910	11760	11590	11995	11675	143	3570	500	8820	10	1	28600000	3489	8.91	0.68	12	1.36	1370.00	18020.00	17450	20230809	-30.09	10020	20240417	21.76	12500	-2.40	20240508	10020	21.76	20240417	17450	-30.09	20230809	10020	21.76	20240417	2.82	N	014620	500	143 억		2990611	N	N	179	N	00	N
99	20240513	150257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12160	230	2	1.93	4423654160	363910	137.49	11930	12320	11770	15500	8360	11930	12155.96	10.46	0	-19554	12230	12080	11910	11760	11590	11995	11675	143	3570	500	8820	10	1	28600000	3478	8.88	0.67	12	1.27	1370.00	18020.00	17450	20230809	-30.32	10020	20240417	21.36	12500	-2.72	20240508	10020	21.36	20240417	17450	-30.32	20230809	10020	21.36	20240417	2.82	N	014620	500	143 억		2990611	N	N	179	N	00	N
100	20240513	140255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12170	240	2	2.01	4171319350	343144	129.65	11930	12320	11770	15500	8360	11930	12156.24	10.46	0	-14162	12230	12080	11910	11760	11590	11995	11675	143	3570	500	8820	10	1	28600000	3481	8.88	0.68	12	1.20	1370.00	18020.00	17450	20230809	-30.26	10020	20240417	21.46	12500	-2.64	20240508	10020	21.46	20240417	17450	-30.26	20230809	10020	21.46	20240417	2.82	N	014620	500	143 억		2990611	N	N	179	N	00	N
101	20240513	130255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12150	220	2	1.84	3836129700	315518	119.21	11930	12320	11770	15500	8360	11930	12158.26	10.46	0	-3498	12230	12080	11910	11760	11590	11995	11675	143	3570	500	8820	10	1	28600000	3475	8.87	0.67	12	1.10	1370.00	18020.00	17450	20230809	-30.37	10020	20240417	21.26	12500	-2.80	20240508	10020	21.26	20240417	17450	-30.37	20230809	10020	21.26	20240417	2.82	N	014620	500	143 억		2990611	N	N	179	N	00	N
102	20240513	120256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12270	340	2	2.85	3464457170	285102	107.72	11930	12320	11770	15500	8360	11930	12151.71	10.46	0	2717	12230	12080	11910	11760	11590	11995	11675	143	3570	500	8820	10	1	28600000	3509	8.96	0.68	12	1.00	1370.00	18020.00	17450	20230809	-29.68	10020	20240417	22.46	12500	-1.84	20240508	10020	22.46	20240417	17450	-29.68	20230809	10020	22.46	20240417	2.82	N	014620	500	143 억		2990611	N	N	179	N	00	N
103	20240513	110256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12200	270	2	2.26	2750228870	226910	85.73	11930	12320	11770	15500	8360	11930	12120.43	10.46	0	-5258	12230	12080	11910	11760	11590	11995	11675	143	3570	500	8820	10	1	28600000	3489	8.91	0.68	12	0.79	1370.00	18020.00	17450	20230809	-30.09	10020	20240417	21.76	12500	-2.40	20240508	10020	21.76	20240417	17450	-30.09	20230809	10020	21.76	20240417	2.82	N	014620	500	143 억		2990611	N	N	179	N	00	N
104	20240513	100257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12280	350	2	2.93	1897563130	156966	59.30	11930	12320	11770	15500	8360	11930	12089.10	10.46	0	-3487	12230	12080	11910	11760	11590	11995	11675	143	3570	500	8820	10	1	28600000	3512	8.96	0.68	12	0.55	1370.00	18020.00	17450	20230809	-29.63	10020	20240417	22.55	12500	-1.76	20240508	10020	22.55	20240417	17450	-29.63	20230809	10020	22.55	20240417	2.82	N	014620	500	143 억		2990611	N	N	179	N	00	N
105	20240513	090256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11820	-110	5	-0.92	119620490	10073	3.81	11930	11930	11800	15500	8360	11930	11874.85	10.46	0	-3958	12230	12080	11910	11760	11590	11995	11675	143	3570	500	8820	10	1	28600000	3381	8.63	0.66	12	0.04	1370.00	18020.00	17450	20230809	-32.26	10020	20240417	17.96	12500	-5.44	20240508	10020	17.96	20240417	17450	-32.26	20230809	10020	17.96	20240417	2.82	N	014620	500	143 억		2990611	N	N	179	N	00	N
106	20240510	160249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11930	70	2	0.59	3099095180	261579	36.02	11950	12060	11740	15410	8310	11860	11847.33	10.48	0	-14979	12693	12276	12043	11626	11393	12160	11510	143	3550	500	8770	10	1	28600000	3412	8.71	0.66	12	0.91	1370.00	18020.00	17450	20230809	-31.63	10020	20240417	19.06	12500	-4.56	20240508	10020	19.06	20240417	17450	-31.63	20230809	10020	19.06	20240417	3.00	N	014620	500	143 억		2998690	N	N	179	N	00	N
107	20240510	150250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11890	30	2	0.25	2848384840	240527	33.12	11950	12060	11740	15410	8310	11860	11842.27	10.48	0	-9446	12693	12276	12043	11626	11393	12160	11510	143	3550	500	8770	10	1	28600000	3401	8.68	0.66	12	0.84	1370.00	18020.00	17450	20230809	-31.86	10020	20240417	18.66	12500	-4.88	20240508	10020	18.66	20240417	17450	-31.86	20230809	10020	18.66	20240417	3.00	N	014620	500	143 억		2998690	N	N	0	N	00	N
108	20240510	140251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11840	-20	5	-0.17	2467559590	208492	28.71	11950	12060	11740	15410	8310	11860	11835.27	10.48	0	-4984	12693	12276	12043	11626	11393	12160	11510	143	3550	500	8770	10	1	28600000	3386	8.64	0.66	12	0.73	1370.00	18020.00	17450	20230809	-32.15	10020	20240417	18.16	12500	-5.28	20240508	10020	18.16	20240417	17450	-32.15	20230809	10020	18.16	20240417	3.00	N	014620	500	143 억		2998690	N	N	0	N	00	N
109	20240510	130249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11820	-40	5	-0.34	2214222930	187038	25.76	11950	12060	11740	15410	8310	11860	11838.36	10.48	0	-4248	12693	12276	12043	11626	11393	12160	11510	143	3550	500	8770	10	1	28600000	3381	8.63	0.66	12	0.65	1370.00	18020.00	17450	20230809	-32.26	10020	20240417	17.96	12500	-5.44	20240508	10020	17.96	20240417	17450	-32.26	20230809	10020	17.96	20240417	3.00	N	014620	500	143 억		2998690	N	N	0	N	00	N
110	20240510	120249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11760	-100	5	-0.84	2038810670	172142	23.71	11950	12060	11740	15410	8310	11860	11843.77	10.48	0	-7026	12693	12276	12043	11626	11393	12160	11510	143	3550	500	8770	10	1	28600000	3363	8.58	0.65	12	0.60	1370.00	18020.00	17450	20230809	-32.61	10020	20240417	17.37	12500	-5.92	20240508	10020	17.37	20240417	17450	-32.61	20230809	10020	17.37	20240417	3.00	N	014620	500	143 억		2998690	N	N	0	N	00	N
111	20240510	110248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11800	-60	5	-0.51	1657458140	139717	19.24	11950	12060	11750	15410	8310	11860	11862.97	10.48	0	-10566	12693	12276	12043	11626	11393	12160	11510	143	3550	500	8770	10	1	28600000	3375	8.61	0.65	12	0.49	1370.00	18020.00	17450	20230809	-32.38	10020	20240417	17.76	12500	-5.60	20240508	10020	17.76	20240417	17450	-32.38	20230809	10020	17.76	20240417	3.00	N	014620	500	143 억		2998690	N	N	0	N	00	N
112	20240510	100249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11820	-40	5	-0.34	1156643470	97277	13.40	11950	12060	11780	15410	8310	11860	11890.20	10.48	0	-8370	12693	12276	12043	11626	11393	12160	11510	143	3550	500	8770	10	1	28600000	3381	8.63	0.66	12	0.34	1370.00	18020.00	17450	20230809	-32.26	10020	20240417	17.96	12500	-5.44	20240508	10020	17.96	20240417	17450	-32.26	20230809	10020	17.96	20240417	3.00	N	014620	500	143 억		2998690	N	N	0	N	00	N
113	20240510	090250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11910	50	2	0.42	169347170	14182	1.95	11950	11970	11900	15410	8310	11860	11940.99	10.48	0	-4658	12693	12276	12043	11626	11393	12160	11510	143	3550	500	8770	10	1	28600000	3406	8.69	0.66	12	0.05	1370.00	18020.00	17450	20230809	-31.75	10020	20240417	18.86	12500	-4.72	20240508	10020	18.86	20240417	17450	-31.75	20230809	10020	18.86	20240417	3.00	N	014620	500	143 억		2998690	N	N	0	N	00	N
114	20240509	160253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11860	-400	5	-3.26	8729145070	721015	48.05	12350	12460	11810	15930	8590	12260	12107.11	10.73	0	-69591	13106	12682	12076	11652	11046	12895	11865	143	3670	500	9070	10	1	28600000	3392	8.66	0.66	12	2.52	1370.00	18020.00	17450	20230809	-32.03	10020	20240417	18.36	12500	-5.12	20240508	10020	18.36	20240417	17450	-32.03	20230809	10020	18.36	20240417	2.97	N	014620	500	143 억		3068766	N	N	45	N	00	N
115	20240509	150255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11840	-420	5	-3.43	8345494830	688663	45.90	12350	12460	11810	15930	8590	12260	12118.40	10.73	0	-61888	13106	12682	12076	11652	11046	12895	11865	143	3670	500	9070	10	1	28600000	3386	8.64	0.66	12	2.41	1370.00	18020.00	17450	20230809	-32.15	10020	20240417	18.16	12500	-5.28	20240508	10020	18.16	20240417	17450	-32.15	20230809	10020	18.16	20240417	2.97	N	014620	500	143 억		3068766	N	N	45	N	00	N
116	20240509	140251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11890	-370	5	-3.02	7811321200	643641	42.89	12350	12460	11810	15930	8590	12260	12136.15	10.73	0	-53152	13106	12682	12076	11652	11046	12895	11865	143	3670	500	9070	10	1	28600000	3401	8.68	0.66	12	2.25	1370.00	18020.00	17450	20230809	-31.86	10020	20240417	18.66	12500	-4.88	20240508	10020	18.66	20240417	17450	-31.86	20230809	10020	18.66	20240417	2.97	N	014620	500	143 억		3068766	N	N	45	N	00	N
117	20240509	130251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11890	-370	5	-3.02	7301757150	600822	40.04	12350	12460	11810	15930	8590	12260	12152.95	10.73	0	-46480	13106	12682	12076	11652	11046	12895	11865	143	3670	500	9070	10	1	28600000	3401	8.68	0.66	12	2.10	1370.00	18020.00	17450	20230809	-31.86	10020	20240417	18.66	12500	-4.88	20240508	10020	18.66	20240417	17450	-31.86	20230809	10020	18.66	20240417	2.97	N	014620	500	143 억		3068766	N	N	45	N	00	N
118	20240509	120250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11880	-380	5	-3.10	6340405990	519802	34.64	12350	12460	11870	15930	8590	12260	12197.73	10.73	0	-41556	13106	12682	12076	11652	11046	12895	11865	143	3670	500	9070	10	1	28600000	3398	8.67	0.66	12	1.82	1370.00	18020.00	17450	20230809	-31.92	10020	20240417	18.56	12500	-4.96	20240508	10020	18.56	20240417	17450	-31.92	20230809	10020	18.56	20240417	2.97	N	014620	500	143 억		3068766	N	N	45	N	00	N
119	20240509	110246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12060	-200	5	-1.63	4798690820	390917	26.05	12350	12460	12030	15930	8590	12260	12275.47	10.73	0	-44490	13106	12682	12076	11652	11046	12895	11865	143	3670	500	9070	10	1	28600000	3449	8.80	0.67	12	1.37	1370.00	18020.00	17450	20230809	-30.89	10020	20240417	20.36	12500	-3.52	20240508	10020	20.36	20240417	17450	-30.89	20230809	10020	20.36	20240417	2.97	N	014620	500	143 억		3068766	N	N	45	N	00	N
120	20240509	100247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12250	-10	5	-0.08	3182560620	257672	17.17	12350	12460	12210	15930	8590	12260	12351.21	10.73	0	-64185	13106	12682	12076	11652	11046	12895	11865	143	3670	500	9070	10	1	28600000	3504	8.94	0.68	12	0.90	1370.00	18020.00	17450	20230809	-29.80	10020	20240417	22.26	12500	-2.00	20240508	10020	22.26	20240417	17450	-29.80	20230809	10020	22.26	20240417	2.97	N	014620	500	143 억		3068766	N	N	45	N	00	N
121	20240509	090246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12260	0	3	0.00	556455540	45115	3.01	12350	12400	12260	15930	8590	12260	12334.16	10.73	0	-17896	13106	12682	12076	11652	11046	12895	11865	143	3670	500	9070	10	1	28600000	3506	8.95	0.68	12	0.16	1370.00	18020.00	17450	20230809	-29.74	10020	20240417	22.36	12500	-1.92	20240508	10020	22.36	20240417	17450	-29.74	20230809	10020	22.36	20240417	2.97	N	014620	500	143 억		3068766	N	N	45	N	00	N
122	20240508	160246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12260	790	2	6.89	18176864560	1492859	930.99	11570	12500	11470	14910	8030	11470	12175.73	9.96	0	238137	11656	11562	11416	11322	11176	11610	11370	143	3440	500	8480	10	1	28600000	3506	8.95	0.68	12	5.22	1370.00	18020.00	17450	20230809	-29.74	10020	20240417	22.36	12500	-1.92	20240508	10020	22.36	20240417	17450	-29.74	20230809	10020	22.36	20240417	2.95	N	014620	500	143 억		2849195	N	N	45	N	00	N
123	20240508	150249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12330	860	2	7.50	17462468930	1434611	894.66	11570	12500	11470	14910	8030	11470	12172.27	9.96	0	248665	11656	11562	11416	11322	11176	11610	11370	143	3440	500	8480	10	1	28600000	3526	9.00	0.68	12	5.02	1370.00	18020.00	17450	20230809	-29.34	10020	20240417	23.05	12500	-1.36	20240508	10020	23.05	20240417	17450	-29.34	20230809	10020	23.05	20240417	2.95	N	014620	500	143 억		2849195	N	N	26965	N	00	N
124	20240508	140245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12270	800	2	6.97	15434140070	1268574	791.12	11570	12500	11470	14910	8030	11470	12166.53	9.96	0	242214	11656	11562	11416	11322	11176	11610	11370	143	3440	500	8480	10	1	28600000	3509	8.96	0.68	12	4.44	1370.00	18020.00	17450	20230809	-29.68	10020	20240417	22.46	12500	-1.84	20240508	10020	22.46	20240417	17450	-29.68	20230809	10020	22.46	20240417	2.95	N	014620	500	143 억		2849195	N	N	26965	N	00	N
125	20240508	130243	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12310	840	2	7.32	12866707520	1060357	661.27	11570	12500	11470	14910	8030	11470	12134.32	9.96	0	206835	11656	11562	11416	11322	11176	11610	11370	143	3440	500	8480	10	1	28600000	3521	8.99	0.68	12	3.71	1370.00	18020.00	17450	20230809	-29.46	10020	20240417	22.85	12500	-1.52	20240508	10020	22.85	20240417	17450	-29.46	20230809	10020	22.85	20240417	2.95	N	014620	500	143 억		2849195	N	N	26965	N	00	N
126	20240508	120245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12230	760	2	6.63	9399132830	779699	486.24	11570	12300	11470	14910	8030	11470	12054.82	9.96	0	179022	11656	11562	11416	11322	11176	11610	11370	143	3440	500	8480	10	1	28600000	3498	8.93	0.68	12	2.73	1370.00	18020.00	17450	20230809	-29.91	10020	20240417	22.06	12360	-1.05	20240104	10020	22.06	20240417	17450	-29.91	20230809	10020	22.06	20240417	2.95	N	014620	500	143 억		2849195	N	N	26965	N	00	N
127	20240508	110308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12080	610	2	5.32	6316591510	526937	328.61	11570	12170	11470	14910	8030	11470	11987.38	9.96	0	133452	11656	11562	11416	11322	11176	11610	11370	143	3440	500	8480	10	1	28600000	3455	8.82	0.67	12	1.84	1370.00	18020.00	17450	20230809	-30.77	10020	20240417	20.56	12360	-2.27	20240104	10020	20.56	20240417	17450	-30.77	20230809	10020	20.56	20240417	2.95	N	014620	500	143 억		2849195	N	N	26965	N	00	N
128	20240508	100249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12050	580	2	5.06	4838254700	404193	252.07	11570	12170	11470	14910	8030	11470	11970.16	9.96	0	111154	11656	11562	11416	11322	11176	11610	11370	143	3440	500	8480	10	1	28600000	3446	8.80	0.67	12	1.41	1370.00	18020.00	17450	20230809	-30.95	10020	20240417	20.26	12360	-2.51	20240104	10020	20.26	20240417	17450	-30.95	20230809	10020	20.26	20240417	2.95	N	014620	500	143 억		2849195	N	N	26965	N	00	N
129	20240508	090245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11470	0	3	0.00	18060010	1567	0.98	11570	11570	11470	14910	8030	11470	11525.21	9.96	0	-782	11656	11562	11416	11322	11176	11610	11370	143	3440	500	8480	10	1	28600000	3280	8.37	0.64	12	0.01	1370.00	18020.00	17450	20230809	-34.27	10020	20240417	14.47	12360	-7.20	20240104	10020	14.47	20240417	17450	-34.27	20230809	10020	14.47	20240417	2.95	N	014620	500	143 억		2849195	N	N	26965	N	00	N
130	20240503	160251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11330	-20	5	-0.18	1018795680	89907	73.42	11460	11460	11260	14750	7950	11350	11331.67	9.93	0	-21196	11683	11516	11433	11266	11183	11475	11225	143	3400	500	8390	10	1	28600000	3240	8.27	0.63	12	0.31	1370.00	18020.00	17450	20230809	-35.07	10020	20240417	13.07	12360	-8.33	20240104	10020	13.07	20240417	17450	-35.07	20230809	10020	13.07	20240417	2.91	N	014620	500	143 억		2840575	N	N	98	N	00	N
131	20240503	150252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11300	-50	5	-0.44	921311200	81278	66.37	11460	11460	11270	14750	7950	11350	11335.31	9.93	0	-20937	11683	11516	11433	11266	11183	11475	11225	143	3400	500	8390	10	1	28600000	3232	8.25	0.63	12	0.28	1370.00	18020.00	17450	20230809	-35.24	10020	20240417	12.77	12360	-8.58	20240104	10020	12.77	20240417	17450	-35.24	20230809	10020	12.77	20240417	2.91	N	014620	500	143 억		2840575	N	N	259	N	00	N
132	20240503	140251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11310	-40	5	-0.35	748413290	65975	53.88	11460	11460	11290	14750	7950	11350	11343.89	9.93	0	-19447	11683	11516	11433	11266	11183	11475	11225	143	3400	500	8390	10	1	28600000	3235	8.26	0.63	12	0.23	1370.00	18020.00	17450	20230809	-35.19	10020	20240417	12.87	12360	-8.50	20240104	10020	12.87	20240417	17450	-35.19	20230809	10020	12.87	20240417	2.91	N	014620	500	143 억		2840575	N	N	259	N	00	N
133	20240503	130252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11330	-20	5	-0.18	562566090	49557	40.47	11460	11460	11290	14750	7950	11350	11351.90	9.93	0	-11064	11683	11516	11433	11266	11183	11475	11225	143	3400	500	8390	10	1	28600000	3240	8.27	0.63	12	0.17	1370.00	18020.00	17450	20230809	-35.07	10020	20240417	13.07	12360	-8.33	20240104	10020	13.07	20240417	17450	-35.07	20230809	10020	13.07	20240417	2.91	N	014620	500	143 억		2840575	N	N	259	N	00	N
134	20240503	120252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11330	-20	5	-0.18	466149150	41049	33.52	11460	11460	11290	14750	7950	11350	11355.92	9.93	0	-11215	11683	11516	11433	11266	11183	11475	11225	143	3400	500	8390	10	1	28600000	3240	8.27	0.63	12	0.14	1370.00	18020.00	17450	20230809	-35.07	10020	20240417	13.07	12360	-8.33	20240104	10020	13.07	20240417	17450	-35.07	20230809	10020	13.07	20240417	2.91	N	014620	500	143 억		2840575	N	N	259	N	00	N
135	20240503	110250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11340	-10	5	-0.09	360763070	31731	25.91	11460	11460	11320	14750	7950	11350	11369.42	9.93	0	-10682	11683	11516	11433	11266	11183	11475	11225	143	3400	500	8390	10	1	28600000	3243	8.28	0.63	12	0.11	1370.00	18020.00	17450	20230809	-35.01	10020	20240417	13.17	12360	-8.25	20240104	10020	13.17	20240417	17450	-35.01	20230809	10020	13.17	20240417	2.91	N	014620	500	143 억		2840575	N	N	259	N	00	N
136	20240503	100249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11420	70	2	0.62	163162180	14321	11.69	11460	11460	11350	14750	7950	11350	11393.21	9.93	0	-112	11683	11516	11433	11266	11183	11475	11225	143	3400	500	8390	10	1	28600000	3266	8.34	0.63	12	0.05	1370.00	18020.00	17450	20230809	-34.56	10020	20240417	13.97	12360	-7.61	20240104	10020	13.97	20240417	17450	-34.56	20230809	10020	13.97	20240417	2.91	N	014620	500	143 억		2840575	N	N	259	N	00	N
137	20240503	090249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11360	10	2	0.09	13501590	1184	0.97	11460	11460	11360	14750	7950	11350	11403.37	9.93	0	-651	11683	11516	11433	11266	11183	11475	11225	143	3400	500	8390	10	1	28600000	3249	8.29	0.63	12	0.00	1370.00	18020.00	17450	20230809	-34.90	10020	20240417	13.37	12360	-8.09	20240104	10020	13.37	20240417	17450	-34.90	20230809	10020	13.37	20240417	2.91	N	014620	500	143 억		2840575	N	N	259	N	00	N
138	20240502	160248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11350	-150	5	-1.30	1399456050	122375	79.90	11490	11600	11350	14950	8050	11500	11436.68	10.01	0	-23290	11813	11656	11543	11386	11273	11600	11330	143	3450	500	8510	10	1	28600000	3246	8.28	0.63	12	0.43	1370.00	18020.00	17450	20230809	-34.96	10020	20240417	13.27	12360	-8.17	20240104	10020	13.27	20240417	17450	-34.96	20230809	10020	13.27	20240417	2.94	N	014620	500	143 억		2862969	N	N	259	N	00	N
139	20240502	150250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11390	-110	5	-0.96	1327364070	116028	75.76	11490	11600	11350	14950	8050	11500	11440.03	10.01	0	-22467	11813	11656	11543	11386	11273	11600	11330	143	3450	500	8510	10	1	28600000	3258	8.31	0.63	12	0.41	1370.00	18020.00	17450	20230809	-34.73	10020	20240417	13.67	12360	-7.85	20240104	10020	13.67	20240417	17450	-34.73	20230809	10020	13.67	20240417	2.94	N	014620	500	143 억		2862969	N	N	0	N	00	N
140	20240502	140248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11420	-80	5	-0.70	981510840	85631	55.91	11490	11600	11380	14950	8050	11500	11462.09	10.01	0	-14384	11813	11656	11543	11386	11273	11600	11330	143	3450	500	8510	10	1	28600000	3266	8.34	0.63	12	0.30	1370.00	18020.00	17450	20230809	-34.56	10020	20240417	13.97	12360	-7.61	20240104	10020	13.97	20240417	17450	-34.56	20230809	10020	13.97	20240417	2.94	N	014620	500	143 억		2862969	N	N	0	N	00	N
141	20240502	130248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11410	-90	5	-0.78	908920810	79275	51.76	11490	11600	11380	14950	8050	11500	11465.41	10.01	0	-11925	11813	11656	11543	11386	11273	11600	11330	143	3450	500	8510	10	1	28600000	3263	8.33	0.63	12	0.28	1370.00	18020.00	17450	20230809	-34.61	10020	20240417	13.87	12360	-7.69	20240104	10020	13.87	20240417	17450	-34.61	20230809	10020	13.87	20240417	2.94	N	014620	500	143 억		2862969	N	N	0	N	00	N
142	20240502	120247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11410	-90	5	-0.78	782391320	68179	44.51	11490	11600	11380	14950	8050	11500	11475.54	10.01	0	-9687	11813	11656	11543	11386	11273	11600	11330	143	3450	500	8510	10	1	28600000	3263	8.33	0.63	12	0.24	1370.00	18020.00	17450	20230809	-34.61	10020	20240417	13.87	12360	-7.69	20240104	10020	13.87	20240417	17450	-34.61	20230809	10020	13.87	20240417	2.94	N	014620	500	143 억		2862969	N	N	0	N	00	N
143	20240502	110247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11410	-90	5	-0.78	691055170	60174	39.29	11490	11600	11380	14950	8050	11500	11484.28	10.01	0	-7436	11813	11656	11543	11386	11273	11600	11330	143	3450	500	8510	10	1	28600000	3263	8.33	0.63	12	0.21	1370.00	18020.00	17450	20230809	-34.61	10020	20240417	13.87	12360	-7.69	20240104	10020	13.87	20240417	17450	-34.61	20230809	10020	13.87	20240417	2.94	N	014620	500	143 억		2862969	N	N	0	N	00	N
144	20240502	100247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11450	-50	5	-0.43	344879570	29932	19.54	11490	11600	11450	14950	8050	11500	11522.11	10.01	0	-2728	11813	11656	11543	11386	11273	11600	11330	143	3450	500	8510	10	1	28600000	3275	8.36	0.64	12	0.10	1370.00	18020.00	17450	20230809	-34.38	10020	20240417	14.27	12360	-7.36	20240104	10020	14.27	20240417	17450	-34.38	20230809	10020	14.27	20240417	2.94	N	014620	500	143 억		2862969	N	N	0	N	00	N
145	20240502	090247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11560	60	2	0.52	35000140	3049	1.99	11490	11560	11450	14950	8050	11500	11479.15	10.01	0	952	11813	11656	11543	11386	11273	11600	11330	143	3450	500	8510	10	1	28600000	3306	8.44	0.64	12	0.01	1370.00	18020.00	17450	20230809	-33.75	10020	20240417	15.37	12360	-6.47	20240104	10020	15.37	20240417	17450	-33.75	20230809	10020	15.37	20240417	2.94	N	014620	500	143 억		2862969	N	N	0	N	00	N