KissMeData/017480/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-10	5	-0.20	39883100	7858	88.65	5090	5170	5030	6610	3570	5090	5075.48	0.56	0	-279	5190	5140	5110	5060	5030	5125	5045	86	1520	500	3660	10	1	15702890	798	7.66	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5460	-6.96	20240418	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.73	N	017480	500	85 억		88037	N	N	0	N	00	N
3	20240531	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-20	5	-0.39	37271400	7344	82.85	5090	5170	5030	6610	3570	5090	5075.08	0.56	0	-279	5190	5140	5110	5060	5030	5125	5045	86	1520	500	3660	10	1	15702890	796	7.65	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.73	N	017480	500	85 억		88037	N	N	0	N	00	N
4	20240531	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	20	2	0.39	32945040	6492	73.24	5090	5170	5030	6610	3570	5090	5074.71	0.56	0	-279	5190	5140	5110	5060	5030	5125	5045	86	1520	500	3660	10	1	15702890	802	7.71	0.41	12	0.04	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.73	N	017480	500	85 억		88037	N	N	0	N	00	N
5	20240531	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	30	2	0.59	25817300	5092	57.45	5090	5170	5030	6610	3570	5090	5070.17	0.56	0	60	5190	5140	5110	5060	5030	5125	5045	86	1520	500	3660	10	1	15702890	804	7.72	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.73	N	017480	500	85 억		88037	N	N	0	N	00	N
6	20240531	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	20	2	0.39	24640700	4861	54.84	5090	5170	5030	6610	3570	5090	5069.06	0.56	0	60	5190	5140	5110	5060	5030	5125	5045	86	1520	500	3660	10	1	15702890	802	7.71	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.73	N	017480	500	85 억		88037	N	N	0	N	00	N
7	20240531	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	23413180	4620	52.12	5090	5170	5030	6610	3570	5090	5067.79	0.56	0	111	5190	5140	5110	5060	5030	5125	5045	86	1520	500	3660	10	1	15702890	801	7.69	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5460	-6.59	20240418	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.73	N	017480	500	85 억		88037	N	N	0	N	00	N
8	20240531	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	5150320	1011	11.41	5090	5170	5050	6610	3570	5090	5094.28	0.56	0	54	5190	5140	5110	5060	5030	5125	5045	86	1520	500	3660	10	1	15702890	801	7.69	0.41	12	0.01	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5460	-6.59	20240418	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.73	N	017480	500	85 억		88037	N	N	0	N	00	N
9	20240531	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	0	3	0.00	310490	61	0.69	5090	5090	5090	6610	3570	5090	5090.00	0.56	0	-6	5190	5140	5110	5060	5030	5125	5045	86	1520	500	3660	10	1	15702890	799	7.68	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5460	-6.78	20240418	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.73	N	017480	500	85 억		88037	N	N	0	N	00	N
10	20240530	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-70	5	-1.36	45290840	8859	62.20	5160	5160	5080	6700	3620	5160	5112.41	0.56	0	-367	5206	5182	5136	5112	5066	5195	5125	86	1540	500	3710	10	1	15702890	799	7.68	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5460	-6.78	20240418	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.73	N	017480	500	85 억		88404	N	N	0	N	00	N
11	20240530	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-50	5	-0.97	41110200	8038	56.44	5160	5160	5080	6700	3620	5160	5114.48	0.56	0	-367	5206	5182	5136	5112	5066	5195	5125	86	1540	500	3710	10	1	15702890	802	7.71	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.73	N	017480	500	85 억		88404	N	N	0	N	00	N
12	20240530	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-60	5	-1.16	35696200	6977	48.99	5160	5160	5080	6700	3620	5160	5116.27	0.56	0	-367	5206	5182	5136	5112	5066	5195	5125	86	1540	500	3710	10	1	15702890	801	7.69	0.41	12	0.04	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5460	-6.59	20240418	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.73	N	017480	500	85 억		88404	N	N	0	N	00	N
13	20240530	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-50	5	-0.97	32912910	6432	45.16	5160	5160	5080	6700	3620	5160	5117.06	0.56	0	-367	5206	5182	5136	5112	5066	5195	5125	86	1540	500	3710	10	1	15702890	802	7.71	0.41	12	0.04	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.73	N	017480	500	85 억		88404	N	N	0	N	00	N
14	20240530	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-50	5	-0.97	28016390	5472	38.42	5160	5160	5080	6700	3620	5160	5119.95	0.56	0	-386	5206	5182	5136	5112	5066	5195	5125	86	1540	500	3710	10	1	15702890	802	7.71	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.73	N	017480	500	85 억		88404	N	N	0	N	00	N
15	20240530	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-50	5	-0.97	26372270	5150	36.16	5160	5160	5080	6700	3620	5160	5120.83	0.56	0	-386	5206	5182	5136	5112	5066	5195	5125	86	1540	500	3710	10	1	15702890	802	7.71	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.73	N	017480	500	85 억		88404	N	N	0	N	00	N
16	20240530	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	0	3	0.00	11492310	2233	15.68	5160	5160	5100	6700	3620	5160	5146.58	0.56	0	-722	5206	5182	5136	5112	5066	5195	5125	86	1540	500	3710	10	1	15702890	810	7.78	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.73	N	017480	500	85 억		88404	N	N	0	N	00	N
17	20240530	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-50	5	-0.97	209900	41	0.29	5160	5160	5110	6700	3620	5160	5119.51	0.56	0	-5	5206	5182	5136	5112	5066	5195	5125	86	1540	500	3710	10	1	15702890	802	7.71	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.73	N	017480	500	85 억		88404	N	N	0	N	00	N
18	20240529	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	20	2	0.39	73091240	14242	157.77	5150	5160	5090	6680	3600	5140	5132.09	0.57	0	-526	5186	5162	5136	5112	5086	5150	5100	86	1540	500	3700	10	1	15702890	810	7.78	0.41	12	0.09	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.74	N	017480	500	85 억		88930	N	N	0	N	00	N
19	20240529	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	10	2	0.19	67848490	13224	146.49	5150	5160	5090	6680	3600	5140	5130.71	0.57	0	-458	5186	5162	5136	5112	5086	5150	5100	86	1540	500	3700	10	1	15702890	809	7.77	0.41	12	0.08	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.74	N	017480	500	85 억		88930	N	N	0	N	00	N
20	20240529	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	0	3	0.00	39846390	7785	86.24	5150	5150	5090	6680	3600	5140	5118.35	0.57	0	-303	5186	5162	5136	5112	5086	5150	5100	86	1540	500	3700	10	1	15702890	807	7.75	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.74	N	017480	500	85 억		88930	N	N	0	N	00	N
21	20240529	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	0	3	0.00	36844280	7201	79.77	5150	5150	5090	6680	3600	5140	5116.55	0.57	0	-303	5186	5162	5136	5112	5086	5150	5100	86	1540	500	3700	10	1	15702890	807	7.75	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.74	N	017480	500	85 억		88930	N	N	0	N	00	N
22	20240529	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	10	2	0.19	35420450	6924	76.70	5150	5150	5090	6680	3600	5140	5115.61	0.57	0	-303	5186	5162	5136	5112	5086	5150	5100	86	1540	500	3700	10	1	15702890	809	7.77	0.41	12	0.04	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.74	N	017480	500	85 억		88930	N	N	0	N	00	N
23	20240529	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	0	3	0.00	26762200	5240	58.05	5150	5150	5090	6680	3600	5140	5107.29	0.57	0	-113	5186	5162	5136	5112	5086	5150	5100	86	1540	500	3700	10	1	15702890	807	7.75	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.74	N	017480	500	85 억		88930	N	N	0	N	00	N
24	20240529	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-50	5	-0.97	12436970	2439	27.02	5150	5150	5090	6680	3600	5140	5099.21	0.57	0	-63	5186	5162	5136	5112	5086	5150	5100	86	1540	500	3700	10	1	15702890	799	7.68	0.41	12	0.02	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5460	-6.78	20240418	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.74	N	017480	500	85 억		88930	N	N	0	N	00	N
25	20240529	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	0	3	0.00	77240	15	0.17	5150	5150	5140	6680	3600	5140	5149.33	0.57	0	-1	5186	5162	5136	5112	5086	5150	5100	86	1540	500	3700	10	1	15702890	807	7.75	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.74	N	017480	500	85 억		88930	N	N	0	N	00	N
26	20240528	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-10	5	-0.19	46336040	9025	134.16	5150	5160	5110	6690	3610	5150	5134.19	0.57	0	-546	5243	5196	5153	5106	5063	5175	5085	86	1540	500	3700	10	1	15702890	807	7.75	0.41	12	0.06	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.74	N	017480	500	85 억		89476	N	N	0	N	00	N
27	20240528	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-20	5	-0.39	39327910	7656	113.81	5150	5160	5120	6690	3610	5150	5136.87	0.57	0	-545	5243	5196	5153	5106	5063	5175	5085	86	1540	500	3700	10	1	15702890	806	7.74	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.74	N	017480	500	85 억		89476	N	N	0	N	00	N
28	20240528	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	0	3	0.00	36675430	7139	106.12	5150	5160	5120	6690	3610	5150	5137.33	0.57	0	-521	5243	5196	5153	5106	5063	5175	5085	86	1540	500	3700	10	1	15702890	809	7.77	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.74	N	017480	500	85 억		89476	N	N	0	N	00	N
29	20240528	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-10	5	-0.19	35269350	6866	102.07	5150	5160	5120	6690	3610	5150	5136.81	0.57	0	-516	5243	5196	5153	5106	5063	5175	5085	86	1540	500	3700	10	1	15702890	807	7.75	0.41	12	0.04	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.74	N	017480	500	85 억		89476	N	N	0	N	00	N
30	20240528	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-20	5	-0.39	20048530	3906	58.06	5150	5160	5120	6690	3610	5150	5132.75	0.57	0	-310	5243	5196	5153	5106	5063	5175	5085	86	1540	500	3700	10	1	15702890	806	7.74	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.74	N	017480	500	85 억		89476	N	N	0	N	00	N
31	20240528	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-10	5	-0.19	10275900	2000	29.73	5150	5160	5120	6690	3610	5150	5137.95	0.57	0	-277	5243	5196	5153	5106	5063	5175	5085	86	1540	500	3700	10	1	15702890	807	7.75	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.74	N	017480	500	85 억		89476	N	N	0	N	00	N
32	20240528	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	0	3	0.00	8596760	1673	24.87	5150	5160	5120	6690	3610	5150	5138.53	0.57	0	-267	5243	5196	5153	5106	5063	5175	5085	86	1540	500	3700	10	1	15702890	809	7.77	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.74	N	017480	500	85 억		89476	N	N	0	N	00	N
33	20240528	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	0	3	0.00	2049700	398	5.92	5150	5150	5150	6690	3610	5150	5150.00	0.57	0	-196	5243	5196	5153	5106	5063	5175	5085	86	1540	500	3700	10	1	15702890	809	7.77	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.74	N	017480	500	85 억		89476	N	N	0	N	00	N
34	20240527	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-50	5	-0.96	34623250	6727	67.34	5190	5200	5110	6760	3640	5200	5146.91	0.57	0	-411	5260	5230	5170	5140	5080	5245	5155	86	1560	500	3740	10	1	15702890	809	7.77	0.41	12	0.04	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.73	N	017480	500	85 억		89887	N	N	0	N	00	N
35	20240527	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-40	5	-0.77	32037950	6225	62.31	5190	5200	5110	6760	3640	5200	5146.66	0.57	0	-296	5260	5230	5170	5140	5080	5245	5155	86	1560	500	3740	10	1	15702890	810	7.78	0.41	12	0.04	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.73	N	017480	500	85 억		89887	N	N	0	N	00	N
36	20240527	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-70	5	-1.35	24776390	4809	48.14	5190	5200	5110	6760	3640	5200	5152.09	0.57	0	-152	5260	5230	5170	5140	5080	5245	5155	86	1560	500	3740	10	1	15702890	806	7.74	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.73	N	017480	500	85 억		89887	N	N	0	N	00	N
37	20240527	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-30	5	-0.58	22619070	4389	43.93	5190	5200	5110	6760	3640	5200	5153.58	0.57	0	-144	5260	5230	5170	5140	5080	5245	5155	86	1560	500	3740	10	1	15702890	812	7.80	0.42	12	0.03	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.73	N	017480	500	85 억		89887	N	N	0	N	00	N
38	20240527	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-40	5	-0.77	15349310	2975	29.78	5190	5200	5110	6760	3640	5200	5159.43	0.57	0	-234	5260	5230	5170	5140	5080	5245	5155	86	1560	500	3740	10	1	15702890	810	7.78	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.73	N	017480	500	85 억		89887	N	N	0	N	00	N
39	20240527	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-30	5	-0.58	14774370	2863	28.66	5190	5200	5110	6760	3640	5200	5160.45	0.57	0	-234	5260	5230	5170	5140	5080	5245	5155	86	1560	500	3740	10	1	15702890	812	7.80	0.42	12	0.02	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.73	N	017480	500	85 억		89887	N	N	0	N	00	N
40	20240527	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-20	5	-0.38	6225750	1200	12.01	5190	5200	5150	6760	3640	5200	5188.12	0.57	0	-234	5260	5230	5170	5140	5080	5245	5155	86	1560	500	3740	10	1	15702890	813	7.81	0.42	12	0.01	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.73	N	017480	500	85 억		89887	N	N	0	N	00	N
41	20240527	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-50	5	-0.96	378730	73	0.73	5190	5190	5150	6760	3640	5200	5188.08	0.57	0	0	5260	5230	5170	5140	5080	5245	5155	86	1560	500	3740	10	1	15702890	809	7.77	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.73	N	017480	500	85 억		89887	N	N	0	N	00	N
42	20240524	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	40	2	0.78	51307470	9990	143.18	5160	5200	5110	6700	3620	5160	5135.86	0.57	0	-134	5246	5202	5166	5122	5086	5185	5105	86	1540	500	3710	10	1	15702890	817	7.84	0.42	12	0.06	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.75	N	017480	500	85 억		90021	N	N	0	N	00	N
43	20240524	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-10	5	-0.19	42703120	8326	119.33	5160	5160	5110	6700	3620	5160	5128.89	0.57	0	-101	5246	5202	5166	5122	5086	5185	5105	86	1540	500	3710	10	1	15702890	809	7.77	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.75	N	017480	500	85 억		90021	N	N	0	N	00	N
44	20240524	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	0	3	0.00	31737900	6185	88.65	5160	5160	5110	6700	3620	5160	5131.43	0.57	0	-164	5246	5202	5166	5122	5086	5185	5105	86	1540	500	3710	10	1	15702890	810	7.78	0.41	12	0.04	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.75	N	017480	500	85 억		90021	N	N	0	N	00	N
45	20240524	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-30	5	-0.58	21763460	4241	60.79	5160	5160	5110	6700	3620	5160	5131.68	0.57	0	-106	5246	5202	5166	5122	5086	5185	5105	86	1540	500	3710	10	1	15702890	806	7.74	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.75	N	017480	500	85 억		90021	N	N	0	N	00	N
46	20240524	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-30	5	-0.58	15422130	3009	43.13	5160	5160	5110	6700	3620	5160	5125.33	0.57	0	-61	5246	5202	5166	5122	5086	5185	5105	86	1540	500	3710	10	1	15702890	806	7.74	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.75	N	017480	500	85 억		90021	N	N	0	N	00	N
47	20240524	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-30	5	-0.58	9605660	1875	26.87	5160	5160	5110	6700	3620	5160	5123.02	0.57	0	-54	5246	5202	5166	5122	5086	5185	5105	86	1540	500	3710	10	1	15702890	806	7.74	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.75	N	017480	500	85 억		90021	N	N	0	N	00	N
48	20240524	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-30	5	-0.58	7118610	1390	19.92	5160	5160	5110	6700	3620	5160	5121.30	0.57	0	-54	5246	5202	5166	5122	5086	5185	5105	86	1540	500	3710	10	1	15702890	806	7.74	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.75	N	017480	500	85 억		90021	N	N	0	N	00	N
49	20240524	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	0	3	0.00	164900	32	0.46	5160	5160	5150	6700	3620	5160	5153.12	0.57	0	-23	5246	5202	5166	5122	5086	5185	5105	86	1540	500	3710	10	1	15702890	810	7.78	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.75	N	017480	500	85 억		90021	N	N	0	N	00	N
50	20240523	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-30	5	-0.58	36093090	6977	71.09	5200	5210	5130	6740	3640	5190	5173.15	0.58	0	-275	5216	5202	5186	5172	5156	5210	5180	86	1550	500	3730	10	1	15702890	810	7.78	0.41	12	0.04	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.75	N	017480	500	85 억		90296	N	N	0	N	00	N
51	20240523	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-50	5	-0.96	29880320	5768	58.77	5200	5210	5140	6740	3640	5190	5180.36	0.58	0	-341	5216	5202	5186	5172	5156	5210	5180	86	1550	500	3730	10	1	15702890	807	7.75	0.41	12	0.04	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.75	N	017480	500	85 억		90296	N	N	0	N	00	N
52	20240523	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	0	3	0.00	18210390	3509	35.75	5200	5210	5170	6740	3640	5190	5189.62	0.58	0	-199	5216	5202	5186	5172	5156	5210	5180	86	1550	500	3730	10	1	15702890	815	7.83	0.42	12	0.02	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.75	N	017480	500	85 억		90296	N	N	0	N	00	N
53	20240523	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	0	3	0.00	14977160	2887	29.41	5200	5210	5170	6740	3640	5190	5187.79	0.58	0	-187	5216	5202	5186	5172	5156	5210	5180	86	1550	500	3730	10	1	15702890	815	7.83	0.42	12	0.02	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.75	N	017480	500	85 억		90296	N	N	0	N	00	N
54	20240523	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	0	3	0.00	7657610	1477	15.05	5200	5210	5170	6740	3640	5190	5184.57	0.58	0	-182	5216	5202	5186	5172	5156	5210	5180	86	1550	500	3730	10	1	15702890	815	7.83	0.42	12	0.01	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.75	N	017480	500	85 억		90296	N	N	0	N	00	N
55	20240523	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	0	3	0.00	6141880	1185	12.07	5200	5210	5170	6740	3640	5190	5183.02	0.58	0	-182	5216	5202	5186	5172	5156	5210	5180	86	1550	500	3730	10	1	15702890	815	7.83	0.42	12	0.01	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.75	N	017480	500	85 억		90296	N	N	0	N	00	N
56	20240523	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-20	5	-0.39	3620580	699	7.12	5200	5210	5170	6740	3640	5190	5179.66	0.58	0	-162	5216	5202	5186	5172	5156	5210	5180	86	1550	500	3730	10	1	15702890	812	7.80	0.42	12	0.00	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.75	N	017480	500	85 억		90296	N	N	0	N	00	N
57	20240523	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	20	2	0.39	208100	40	0.41	5200	5210	5200	6740	3640	5190	5202.50	0.58	0	0	5216	5202	5186	5172	5156	5210	5180	86	1550	500	3730	10	1	15702890	818	7.86	0.42	12	0.00	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.75	N	017480	500	85 억		90296	N	N	0	N	00	N
58	20240522	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	0	3	0.00	50830290	9815	92.06	5180	5200	5170	6740	3640	5190	5178.84	0.58	0	-87	5230	5210	5180	5160	5130	5195	5145	86	1550	500	3730	10	1	15702890	815	7.83	0.42	12	0.06	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.75	N	017480	500	85 억		90383	N	N	0	N	00	N
59	20240522	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-10	5	-0.19	45991010	8881	83.30	5180	5200	5170	6740	3640	5190	5178.58	0.58	0	-87	5230	5210	5180	5160	5130	5195	5145	86	1550	500	3730	10	1	15702890	813	7.81	0.42	12	0.06	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.75	N	017480	500	85 억		90383	N	N	0	N	00	N
60	20240522	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-20	5	-0.39	43970740	8491	79.64	5180	5200	5170	6740	3640	5190	5178.51	0.58	0	-87	5230	5210	5180	5160	5130	5195	5145	86	1550	500	3730	10	1	15702890	812	7.80	0.42	12	0.05	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.75	N	017480	500	85 억		90383	N	N	0	N	00	N
61	20240522	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	0	3	0.00	40760070	7871	73.82	5180	5200	5170	6740	3640	5190	5178.51	0.58	0	-87	5230	5210	5180	5160	5130	5195	5145	86	1550	500	3730	10	1	15702890	815	7.83	0.42	12	0.05	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.75	N	017480	500	85 억		90383	N	N	0	N	00	N
62	20240522	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	0	3	0.00	40184970	7760	72.78	5180	5200	5170	6740	3640	5190	5178.48	0.58	0	-87	5230	5210	5180	5160	5130	5195	5145	86	1550	500	3730	10	1	15702890	815	7.83	0.42	12	0.05	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.75	N	017480	500	85 억		90383	N	N	0	N	00	N
63	20240522	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	0	3	0.00	17705430	3414	32.02	5180	5200	5170	6740	3640	5190	5186.12	0.58	0	-87	5230	5210	5180	5160	5130	5195	5145	86	1550	500	3730	10	1	15702890	815	7.83	0.42	12	0.02	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.75	N	017480	500	85 억		90383	N	N	0	N	00	N
64	20240522	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	10	2	0.19	6356360	1224	11.48	5180	5200	5170	6740	3640	5190	5193.10	0.58	0	-87	5230	5210	5180	5160	5130	5195	5145	86	1550	500	3730	10	1	15702890	817	7.84	0.42	12	0.01	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.75	N	017480	500	85 억		90383	N	N	0	N	00	N
65	20240522	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-10	5	-0.19	621600	120	1.13	5180	5180	5180	6740	3640	5190	5180.00	0.58	0	-18	5230	5210	5180	5160	5130	5195	5145	86	1550	500	3730	10	1	15702890	813	7.81	0.42	12	0.00	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.75	N	017480	500	85 억		90383	N	N	0	N	00	N
66	20240521	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-10	5	-0.19	54739010	10570	88.16	5200	5200	5150	6760	3640	5200	5178.71	0.58	0	-362	5260	5230	5180	5150	5100	5205	5125	86	1560	500	3740	10	1	15702890	815	7.83	0.42	12	0.07	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.76	N	017480	500	85 억		90745	N	N	0	N	00	N
67	20240521	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-20	5	-0.38	52877020	10211	85.17	5200	5200	5150	6760	3640	5200	5178.44	0.58	0	-160	5260	5230	5180	5150	5100	5205	5125	86	1560	500	3740	10	1	15702890	813	7.81	0.42	12	0.07	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.76	N	017480	500	85 억		90745	N	N	0	N	00	N
68	20240521	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-20	5	-0.38	46098550	8904	74.27	5200	5200	5150	6760	3640	5200	5177.29	0.58	0	63	5260	5230	5180	5150	5100	5205	5125	86	1560	500	3740	10	1	15702890	813	7.81	0.42	12	0.06	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.76	N	017480	500	85 억		90745	N	N	0	N	00	N
69	20240521	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	0	3	0.00	30135220	5822	48.56	5200	5200	5150	6760	3640	5200	5176.09	0.58	0	78	5260	5230	5180	5150	5100	5205	5125	86	1560	500	3740	10	1	15702890	817	7.84	0.42	12	0.04	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.76	N	017480	500	85 억		90745	N	N	0	N	00	N
70	20240521	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-10	5	-0.19	23108990	4468	37.27	5200	5200	5150	6760	3640	5200	5172.11	0.58	0	78	5260	5230	5180	5150	5100	5205	5125	86	1560	500	3740	10	1	15702890	815	7.83	0.42	12	0.03	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.76	N	017480	500	85 억		90745	N	N	0	N	00	N
71	20240521	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-20	5	-0.38	17358090	3358	28.01	5200	5200	5150	6760	3640	5200	5169.18	0.58	0	78	5260	5230	5180	5150	5100	5205	5125	86	1560	500	3740	10	1	15702890	813	7.81	0.42	12	0.02	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.76	N	017480	500	85 억		90745	N	N	0	N	00	N
72	20240521	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-40	5	-0.77	10437370	2019	16.84	5200	5200	5150	6760	3640	5200	5169.57	0.58	0	78	5260	5230	5180	5150	5100	5205	5125	86	1560	500	3740	10	1	15702890	810	7.78	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.76	N	017480	500	85 억		90745	N	N	0	N	00	N
73	20240521	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	0	3	0.00	182000	35	0.29	5200	5200	5200	6760	3640	5200	5200.00	0.58	0	-6	5260	5230	5180	5150	5100	5205	5125	86	1560	500	3740	10	1	15702890	817	7.84	0.42	12	0.00	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.76	N	017480	500	85 억		90745	N	N	0	N	00	N
74	20240517	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	76868430	14802	97.98	5170	5210	5170	6770	3650	5210	5193.11	0.58	0	-67	5263	5236	5193	5166	5123	5250	5180	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.09	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		90697	N	N	0	N	00	N
75	20240517	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	74687060	14382	95.20	5170	5210	5170	6770	3650	5210	5193.09	0.58	0	-67	5263	5236	5193	5166	5123	5250	5180	86	1560	500	3750	10	1	15702890	817	7.84	0.42	12	0.09	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		90697	N	N	0	N	00	N
76	20240517	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	65952260	12703	84.09	5170	5210	5170	6770	3650	5210	5191.86	0.58	0	-67	5263	5236	5193	5166	5123	5250	5180	86	1560	500	3750	10	1	15702890	817	7.84	0.42	12	0.08	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		90697	N	N	0	N	00	N
77	20240517	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-20	5	-0.38	43006500	8290	54.88	5170	5210	5170	6770	3650	5210	5187.76	0.58	0	-67	5263	5236	5193	5166	5123	5250	5180	86	1560	500	3750	10	1	15702890	815	7.83	0.42	12	0.05	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.77	N	017480	500	85 억		90697	N	N	0	N	00	N
78	20240517	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-20	5	-0.38	41547450	8009	53.02	5170	5210	5170	6770	3650	5210	5187.60	0.58	0	-67	5263	5236	5193	5166	5123	5250	5180	86	1560	500	3750	10	1	15702890	815	7.83	0.42	12	0.05	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.77	N	017480	500	85 억		90697	N	N	0	N	00	N
79	20240517	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	33502580	6460	42.76	5170	5210	5170	6770	3650	5210	5186.16	0.58	0	-67	5263	5236	5193	5166	5123	5250	5180	86	1560	500	3750	10	1	15702890	817	7.84	0.42	12	0.04	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		90697	N	N	0	N	00	N
80	20240517	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	21786840	4201	27.81	5170	5210	5170	6770	3650	5210	5186.11	0.58	0	-67	5263	5236	5193	5166	5123	5250	5180	86	1560	500	3750	10	1	15702890	817	7.84	0.42	12	0.03	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		90697	N	N	0	N	00	N
81	20240517	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	1256340	243	1.61	5170	5200	5170	6770	3650	5210	5170.12	0.58	0	-35	5263	5236	5193	5166	5123	5250	5180	86	1560	500	3750	10	1	15702890	817	7.84	0.42	12	0.00	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		90697	N	N	0	N	00	N
82	20240516	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	10	2	0.19	77101470	14877	88.13	5200	5220	5150	6760	3640	5200	5182.60	0.57	0	520	5300	5250	5210	5160	5120	5275	5185	86	1560	500	3740	10	1	15702890	818	7.86	0.42	12	0.09	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		90177	N	N	0	N	00	N
83	20240516	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	0	3	0.00	65470850	12637	74.86	5200	5220	5150	6760	3640	5200	5180.89	0.57	0	520	5300	5250	5210	5160	5120	5275	5185	86	1560	500	3740	10	1	15702890	817	7.84	0.42	12	0.08	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		90177	N	N	0	N	00	N
84	20240516	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	0	3	0.00	54453940	10519	62.32	5200	5220	5150	6760	3640	5200	5176.72	0.57	0	195	5300	5250	5210	5160	5120	5275	5185	86	1560	500	3740	10	1	15702890	817	7.84	0.42	12	0.07	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		90177	N	N	0	N	00	N
85	20240516	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-40	5	-0.77	45376880	8769	51.95	5200	5220	5150	6760	3640	5200	5174.69	0.57	0	219	5300	5250	5210	5160	5120	5275	5185	86	1560	500	3740	10	1	15702890	810	7.78	0.41	12	0.06	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.77	N	017480	500	85 억		90177	N	N	0	N	00	N
86	20240516	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-30	5	-0.58	35152590	6788	40.21	5200	5220	5160	6760	3640	5200	5178.64	0.57	0	147	5300	5250	5210	5160	5120	5275	5185	86	1560	500	3740	10	1	15702890	812	7.80	0.42	12	0.04	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.77	N	017480	500	85 억		90177	N	N	0	N	00	N
87	20240516	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-30	5	-0.58	24399280	4707	27.89	5200	5220	5160	6760	3640	5200	5183.62	0.57	0	147	5300	5250	5210	5160	5120	5275	5185	86	1560	500	3740	10	1	15702890	812	7.80	0.42	12	0.03	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.77	N	017480	500	85 억		90177	N	N	0	N	00	N
88	20240516	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	0	3	0.00	13214550	2548	15.09	5200	5220	5160	6760	3640	5200	5186.24	0.57	0	162	5300	5250	5210	5160	5120	5275	5185	86	1560	500	3740	10	1	15702890	817	7.84	0.42	12	0.02	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		90177	N	N	0	N	00	N
89	20240516	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	0	3	0.00	5200	1	0.01	5200	5200	5200	6760	3640	5200	5200.00	0.57	0	0	5300	5250	5210	5160	5120	5275	5185	86	1560	500	3740	10	1	15702890	817	7.84	0.42	12	0.00	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		90177	N	N	0	N	00	N
90	20240514	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	40	2	0.78	82912910	15922	183.71	5180	5260	5170	6700	3620	5160	5207.47	0.58	0	-1108	5200	5180	5150	5130	5100	5165	5115	86	1540	500	3710	10	1	15702890	817	7.84	0.42	12	0.10	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.76	N	017480	500	85 억		91252	N	N	0	N	00	N
91	20240514	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	20	2	0.39	76699350	14727	169.92	5180	5260	5170	6700	3620	5160	5208.08	0.58	0	-1108	5200	5180	5150	5130	5100	5165	5115	86	1540	500	3710	10	1	15702890	813	7.81	0.42	12	0.09	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.76	N	017480	500	85 억		91252	N	N	0	N	00	N
92	20240514	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	40	2	0.78	65362520	12539	144.68	5180	5260	5170	6700	3620	5160	5212.74	0.58	0	-693	5200	5180	5150	5130	5100	5165	5115	86	1540	500	3710	10	1	15702890	817	7.84	0.42	12	0.08	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.76	N	017480	500	85 억		91252	N	N	0	N	00	N
93	20240514	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	50	2	0.97	62267560	11943	137.80	5180	5260	5170	6700	3620	5160	5213.73	0.58	0	-693	5200	5180	5150	5130	5100	5165	5115	86	1540	500	3710	10	1	15702890	818	7.86	0.42	12	0.08	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.76	N	017480	500	85 억		91252	N	N	0	N	00	N
94	20240514	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	60	2	1.16	60030290	11512	132.83	5180	5260	5170	6700	3620	5160	5214.58	0.58	0	-693	5200	5180	5150	5130	5100	5165	5115	86	1540	500	3710	10	1	15702890	820	7.87	0.42	12	0.07	663.00	12441.00	5880	20230627	-11.22	4695	20230822	11.18	5460	-4.40	20240418	4740	10.13	20240126	5880	-11.22	20230627	4695	11.18	20230822	0.76	N	017480	500	85 억		91252	N	N	0	N	00	N
95	20240514	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	40	2	0.78	55120200	10569	121.95	5180	5260	5170	6700	3620	5160	5215.27	0.58	0	-693	5200	5180	5150	5130	5100	5165	5115	86	1540	500	3710	10	1	15702890	817	7.84	0.42	12	0.07	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.76	N	017480	500	85 억		91252	N	N	0	N	00	N
96	20240514	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	40	2	0.78	44234830	8475	97.78	5180	5260	5170	6700	3620	5160	5219.45	0.58	0	-769	5200	5180	5150	5130	5100	5165	5115	86	1540	500	3710	10	1	15702890	817	7.84	0.42	12	0.05	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.76	N	017480	500	85 억		91252	N	N	0	N	00	N
97	20240514	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	90	2	1.74	13670680	2627	30.31	5180	5250	5170	6700	3620	5160	5203.91	0.58	0	111	5200	5180	5150	5130	5100	5165	5115	86	1540	500	3710	10	1	15702890	824	7.92	0.42	12	0.02	663.00	12441.00	5880	20230627	-10.71	4695	20230822	11.82	5460	-3.85	20240418	4740	10.76	20240126	5880	-10.71	20230627	4695	11.82	20230822	0.76	N	017480	500	85 억		91252	N	N	0	N	00	N
98	20240513	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-10	5	-0.19	44481540	8657	88.13	5170	5170	5120	6720	3620	5170	5138.22	0.57	0	1351	5230	5200	5180	5150	5130	5190	5140	86	1550	500	3720	10	1	15702890	810	7.78	0.41	12	0.06	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.76	N	017480	500	85 억		89910	N	N	0	N	00	N
99	20240513	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-10	5	-0.19	44295960	8621	87.76	5170	5170	5120	6720	3620	5170	5138.15	0.57	0	1369	5230	5200	5180	5150	5130	5190	5140	86	1550	500	3720	10	1	15702890	810	7.78	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.76	N	017480	500	85 억		89910	N	N	0	N	00	N
100	20240513	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-40	5	-0.77	41624140	8103	82.49	5170	5170	5120	6720	3620	5170	5136.88	0.57	0	1349	5230	5200	5180	5150	5130	5190	5140	86	1550	500	3720	10	1	15702890	806	7.74	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.76	N	017480	500	85 억		89910	N	N	0	N	00	N
101	20240513	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-20	5	-0.39	28568510	5563	56.63	5170	5170	5120	6720	3620	5170	5135.45	0.57	0	1009	5230	5200	5180	5150	5130	5190	5140	86	1550	500	3720	10	1	15702890	809	7.77	0.41	12	0.04	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.76	N	017480	500	85 억		89910	N	N	0	N	00	N
102	20240513	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-30	5	-0.58	26372480	5136	52.29	5170	5170	5120	6720	3620	5170	5134.83	0.57	0	1007	5230	5200	5180	5150	5130	5190	5140	86	1550	500	3720	10	1	15702890	807	7.75	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.76	N	017480	500	85 억		89910	N	N	0	N	00	N
103	20240513	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-20	5	-0.39	25060960	4881	49.69	5170	5170	5120	6720	3620	5170	5134.39	0.57	0	1007	5230	5200	5180	5150	5130	5190	5140	86	1550	500	3720	10	1	15702890	809	7.77	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.76	N	017480	500	85 억		89910	N	N	0	N	00	N
104	20240513	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-30	5	-0.58	20794710	4051	41.24	5170	5170	5120	6720	3620	5170	5133.23	0.57	0	294	5230	5200	5180	5150	5130	5190	5140	86	1550	500	3720	10	1	15702890	807	7.75	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.76	N	017480	500	85 억		89910	N	N	0	N	00	N
105	20240513	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-10	5	-0.19	315170	61	0.62	5170	5170	5160	6720	3620	5170	5166.72	0.57	0	11	5230	5200	5180	5150	5130	5190	5140	86	1550	500	3720	10	1	15702890	810	7.78	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.76	N	017480	500	85 억		89910	N	N	0	N	00	N
106	20240510	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-40	5	-0.77	50959990	9823	46.26	5210	5210	5160	6770	3650	5210	5187.82	0.57	0	-291	5303	5256	5223	5176	5143	5280	5200	86	1560	500	3750	10	1	15702890	812	7.80	0.42	12	0.06	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.77	N	017480	500	85 억		90045	N	N	0	N	00	N
107	20240510	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	44653610	8605	40.53	5210	5210	5160	6770	3650	5210	5189.26	0.57	0	-291	5303	5256	5223	5176	5143	5280	5200	86	1560	500	3750	10	1	15702890	817	7.84	0.42	12	0.05	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		90045	N	N	0	N	00	N
108	20240510	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	37706480	7268	34.23	5210	5210	5160	6770	3650	5210	5188.01	0.57	0	-286	5303	5256	5223	5176	5143	5280	5200	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.05	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		90045	N	N	0	N	00	N
109	20240510	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	37164670	7164	33.74	5210	5210	5160	6770	3650	5210	5187.70	0.57	0	-228	5303	5256	5223	5176	5143	5280	5200	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.05	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		90045	N	N	0	N	00	N
110	20240510	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-20	5	-0.38	22160450	4279	20.15	5210	5210	5160	6770	3650	5210	5178.89	0.57	0	-149	5303	5256	5223	5176	5143	5280	5200	86	1560	500	3750	10	1	15702890	815	7.83	0.42	12	0.03	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.77	N	017480	500	85 억		90045	N	N	0	N	00	N
111	20240510	110259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-50	5	-0.96	19950660	3852	18.14	5210	5210	5160	6770	3650	5210	5179.30	0.57	0	-149	5303	5256	5223	5176	5143	5280	5200	86	1560	500	3750	10	1	15702890	810	7.78	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.77	N	017480	500	85 억		90045	N	N	0	N	00	N
112	20240510	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	9561140	1843	8.68	5210	5210	5170	6770	3650	5210	5187.81	0.57	0	-149	5303	5256	5223	5176	5143	5280	5200	86	1560	500	3750	10	1	15702890	817	7.84	0.42	12	0.01	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		90045	N	N	0	N	00	N
113	20240510	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	2172570	417	1.96	5210	5210	5210	6770	3650	5210	5210.00	0.57	0	-149	5303	5256	5223	5176	5143	5280	5200	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.00	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		90045	N	N	0	N	00	N
114	20240509	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	110871390	21233	76.13	5190	5270	5190	6770	3650	5210	5221.71	0.57	0	1294	5316	5262	5206	5152	5096	5290	5180	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.14	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		88774	N	N	0	N	00	N
115	20240509	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	96028360	18385	65.92	5190	5270	5190	6770	3650	5210	5223.19	0.57	0	1295	5316	5262	5206	5152	5096	5290	5180	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.12	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		88774	N	N	0	N	00	N
116	20240509	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	81091520	15518	55.64	5190	5270	5190	6770	3650	5210	5225.64	0.57	0	1295	5316	5262	5206	5152	5096	5290	5180	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.10	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		88774	N	N	0	N	00	N
117	20240509	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	75890210	14520	52.06	5190	5270	5190	6770	3650	5210	5226.60	0.57	0	1295	5316	5262	5206	5152	5096	5290	5180	86	1560	500	3750	10	1	15702890	817	7.84	0.42	12	0.09	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		88774	N	N	0	N	00	N
118	20240509	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	10	2	0.19	70060430	13399	48.04	5190	5270	5190	6770	3650	5210	5228.78	0.57	0	1231	5316	5262	5206	5152	5096	5290	5180	86	1560	500	3750	10	1	15702890	820	7.87	0.42	12	0.09	663.00	12441.00	5880	20230627	-11.22	4695	20230822	11.18	5460	-4.40	20240418	4740	10.13	20240126	5880	-11.22	20230627	4695	11.18	20230822	0.77	N	017480	500	85 억		88774	N	N	0	N	00	N
119	20240509	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	63866050	12211	43.78	5190	5270	5190	6770	3650	5210	5230.21	0.57	0	1231	5316	5262	5206	5152	5096	5290	5180	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.08	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		88774	N	N	0	N	00	N
120	20240509	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	46484840	8877	31.83	5190	5270	5190	6770	3650	5210	5236.55	0.57	0	1231	5316	5262	5206	5152	5096	5290	5180	86	1560	500	3750	10	1	15702890	817	7.84	0.42	12	0.06	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5460	-4.76	20240418	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.77	N	017480	500	85 억		88774	N	N	0	N	00	N
121	20240509	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	223190	43	0.15	5190	5210	5190	6770	3650	5210	5190.47	0.57	0	-40	5316	5262	5206	5152	5096	5290	5180	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.00	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		88774	N	N	0	N	00	N
122	20240508	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	142599170	27350	105.46	5170	5260	5150	6770	3650	5210	5213.88	0.57	0	-691	5283	5246	5213	5176	5143	5265	5195	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.17	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		89485	N	N	0	N	00	N
123	20240508	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-20	5	-0.38	137640100	26395	101.77	5170	5260	5150	6770	3650	5210	5214.63	0.57	0	-640	5283	5246	5213	5176	5143	5265	5195	86	1560	500	3750	10	1	15702890	815	7.83	0.42	12	0.17	663.00	12441.00	5880	20230627	-11.73	4695	20230822	10.54	5460	-4.95	20240418	4740	9.49	20240126	5880	-11.73	20230627	4695	10.54	20230822	0.77	N	017480	500	85 억		89485	N	N	0	N	00	N
124	20240508	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-50	5	-0.96	134118760	25715	99.15	5170	5260	5150	6770	3650	5210	5215.58	0.57	0	-640	5283	5246	5213	5176	5143	5265	5195	86	1560	500	3750	10	1	15702890	810	7.78	0.41	12	0.16	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.77	N	017480	500	85 억		89485	N	N	0	N	00	N
125	20240508	130253	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	114549810	21927	84.55	5170	5260	5170	6770	3650	5210	5224.14	0.57	0	-640	5283	5246	5213	5176	5143	5265	5195	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.14	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		89485	N	N	0	N	00	N
126	20240508	120255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	0	3	0.00	110209080	21095	81.34	5170	5260	5170	6770	3650	5210	5224.42	0.57	0	-640	5283	5246	5213	5176	5143	5265	5195	86	1560	500	3750	10	1	15702890	818	7.86	0.42	12	0.13	663.00	12441.00	5880	20230627	-11.39	4695	20230822	10.97	5460	-4.58	20240418	4740	9.92	20240126	5880	-11.39	20230627	4695	10.97	20230822	0.77	N	017480	500	85 억		89485	N	N	0	N	00	N
127	20240508	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	20	2	0.38	106598520	20402	78.67	5170	5260	5170	6770	3650	5210	5224.91	0.57	0	-640	5283	5246	5213	5176	5143	5265	5195	86	1560	500	3750	10	1	15702890	821	7.89	0.42	12	0.13	663.00	12441.00	5880	20230627	-11.05	4695	20230822	11.40	5460	-4.21	20240418	4740	10.34	20240126	5880	-11.05	20230627	4695	11.40	20230822	0.77	N	017480	500	85 억		89485	N	N	0	N	00	N
128	20240508	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	30	2	0.58	58025720	11125	42.90	5170	5260	5170	6770	3650	5210	5215.80	0.57	0	352	5283	5246	5213	5176	5143	5265	5195	86	1560	500	3750	10	1	15702890	823	7.90	0.42	12	0.07	663.00	12441.00	5880	20230627	-10.88	4695	20230822	11.61	5460	-4.03	20240418	4740	10.55	20240126	5880	-10.88	20230627	4695	11.61	20230822	0.77	N	017480	500	85 억		89485	N	N	0	N	00	N
129	20240508	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-40	5	-0.77	6023050	1165	4.49	5170	5170	5170	6770	3650	5210	5170.00	0.57	0	-171	5283	5246	5213	5176	5143	5265	5195	86	1560	500	3750	10	1	15702890	812	7.80	0.42	12	0.01	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.77	N	017480	500	85 억		89485	N	N	0	N	00	N
130	20240503	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	40	2	0.78	73024020	14177	74.29	5140	5180	5120	6680	3600	5140	5150.67	0.57	0	-17	5166	5152	5136	5122	5106	5160	5130	86	1540	500	3700	10	1	15702890	813	7.81	0.42	12	0.09	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5460	-5.13	20240418	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.83	N	017480	500	85 억		90115	N	N	0	N	00	N
131	20240503	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	30	2	0.58	66801300	12975	67.99	5140	5170	5120	6680	3600	5140	5148.46	0.57	0	-17	5166	5152	5136	5122	5106	5160	5130	86	1540	500	3700	10	1	15702890	812	7.80	0.42	12	0.08	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.83	N	017480	500	85 억		90115	N	N	0	N	00	N
132	20240503	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	20	2	0.39	55056730	10701	56.07	5140	5170	5120	6680	3600	5140	5145.01	0.57	0	-17	5166	5152	5136	5122	5106	5160	5130	86	1540	500	3700	10	1	15702890	810	7.78	0.41	12	0.07	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.83	N	017480	500	85 억		90115	N	N	0	N	00	N
133	20240503	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	20	2	0.39	40825010	7942	41.62	5140	5160	5120	6680	3600	5140	5140.39	0.57	0	-17	5166	5152	5136	5122	5106	5160	5130	86	1540	500	3700	10	1	15702890	810	7.78	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.83	N	017480	500	85 억		90115	N	N	0	N	00	N
134	20240503	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	0	3	0.00	39156370	7618	39.92	5140	5150	5120	6680	3600	5140	5139.98	0.57	0	-17	5166	5152	5136	5122	5106	5160	5130	86	1540	500	3700	10	1	15702890	807	7.75	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.83	N	017480	500	85 억		90115	N	N	0	N	00	N
135	20240503	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-10	5	-0.19	17219690	3350	17.55	5140	5150	5120	6680	3600	5140	5140.21	0.57	0	-17	5166	5152	5136	5122	5106	5160	5130	86	1540	500	3700	10	1	15702890	806	7.74	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.83	N	017480	500	85 억		90115	N	N	0	N	00	N
136	20240503	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-10	5	-0.19	5485630	1068	5.60	5140	5150	5120	6680	3600	5140	5136.36	0.57	0	-17	5166	5152	5136	5122	5106	5160	5130	86	1540	500	3700	10	1	15702890	806	7.74	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.83	N	017480	500	85 억		90115	N	N	0	N	00	N
137	20240503	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	0	3	0.00	616800	120	0.63	5140	5140	5140	6680	3600	5140	5140.00	0.57	0	-17	5166	5152	5136	5122	5106	5160	5130	86	1540	500	3700	10	1	15702890	807	7.75	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.83	N	017480	500	85 억		90115	N	N	0	N	00	N
138	20240502	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	20	2	0.39	97086330	18882	159.36	5130	5150	5120	6650	3590	5120	5141.74	0.57	0	377	5186	5152	5126	5092	5066	5150	5090	86	1530	500	3680	10	1	15702890	807	7.75	0.41	12	0.12	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.83	N	017480	500	85 억		89738	N	N	0	N	00	N
139	20240502	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	30	2	0.59	86087470	16743	141.30	5130	5150	5120	6650	3590	5120	5141.70	0.57	0	377	5186	5152	5126	5092	5066	5150	5090	86	1530	500	3680	10	1	15702890	809	7.77	0.41	12	0.11	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.83	N	017480	500	85 억		89738	N	N	0	N	00	N
140	20240502	140258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	20	2	0.39	76525240	14886	125.63	5130	5150	5120	6650	3590	5120	5140.75	0.57	0	93	5186	5152	5126	5092	5066	5150	5090	86	1530	500	3680	10	1	15702890	807	7.75	0.41	12	0.09	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.83	N	017480	500	85 억		89738	N	N	0	N	00	N
141	20240502	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	10	2	0.20	12294590	2396	20.22	5130	5150	5120	6650	3590	5120	5131.30	0.57	0	0	5186	5152	5126	5092	5066	5150	5090	86	1530	500	3680	10	1	15702890	806	7.74	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.83	N	017480	500	85 억		89738	N	N	0	N	00	N
142	20240502	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	0	3	0.00	11525090	2246	18.96	5130	5150	5120	6650	3590	5120	5131.38	0.57	0	0	5186	5152	5126	5092	5066	5150	5090	86	1530	500	3680	10	1	15702890	804	7.72	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.83	N	017480	500	85 억		89738	N	N	0	N	00	N
143	20240502	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	20	2	0.39	5337040	1039	8.77	5130	5150	5120	6650	3590	5120	5136.71	0.57	0	0	5186	5152	5126	5092	5066	5150	5090	86	1530	500	3680	10	1	15702890	807	7.75	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.83	N	017480	500	85 억		89738	N	N	0	N	00	N
144	20240502	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	20	2	0.39	4331020	843	7.11	5130	5150	5120	6650	3590	5120	5137.63	0.57	0	0	5186	5152	5126	5092	5066	5150	5090	86	1530	500	3680	10	1	15702890	807	7.75	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.83	N	017480	500	85 억		89738	N	N	0	N	00	N
145	20240502	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	10	2	0.20	5130	1	0.01	5130	5130	5130	6650	3590	5120	5130.00	0.57	0	0	5186	5152	5126	5092	5066	5150	5090	86	1530	500	3680	10	1	15702890	806	7.74	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.83	N	017480	500	85 억		89738	N	N	0	N	00	N