KissMeData/109860/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	160822	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	10	2	0.11	14434050	1570	27.23	9240	9240	9180	11960	6440	9200	9193.66	0.00	0	-184	9240	9220	9190	9170	9140	9225	9175	46	2760	500	5520	10	1	9100000	838	279.09	0.54	12	0.02	33.00	17120.00	31700	20230612	-70.95	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	31700	-70.95	20230612	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20240531	150820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	2824570	307	5.32	9240	9240	9190	11960	6440	9200	9200.55	0.00	0	-34	9240	9220	9190	9170	9140	9225	9175	46	2760	500	5520	10	1	9100000	836	278.48	0.54	12	0.00	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20240531	140820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	0	3	0.00	2226690	242	4.20	9240	9240	9190	11960	6440	9200	9201.20	0.00	0	-31	9240	9220	9190	9170	9140	9225	9175	46	2760	500	5520	10	1	9100000	837	278.79	0.54	12	0.00	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20240531	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	10	2	0.11	993920	108	1.87	9240	9240	9200	11960	6440	9200	9202.96	0.00	0	0	9240	9220	9190	9170	9140	9225	9175	46	2760	500	5520	10	1	9100000	838	279.09	0.54	12	0.00	33.00	17120.00	31700	20230612	-70.95	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	31700	-70.95	20230612	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20240531	120828	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	0	3	0.00	966290	105	1.82	9240	9240	9200	11960	6440	9200	9202.76	0.00	0	0	9240	9220	9190	9170	9140	9225	9175	46	2760	500	5520	10	1	9100000	837	278.79	0.54	12	0.00	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20240531	110824	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	30	2	0.33	73870	8	0.14	9240	9240	9230	11960	6440	9200	9233.75	0.00	0	0	9240	9220	9190	9170	9140	9225	9175	46	2760	500	5520	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	31700	20230612	-70.88	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	31700	-70.88	20230612	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20240531	100823	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	40	2	0.43	27720	3	0.05	9240	9240	9240	11960	6440	9200	9240.00	0.00	0	0	9240	9220	9190	9170	9140	9225	9175	46	2760	500	5520	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	31700	20230612	-70.85	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31700	-70.85	20230612	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20240531	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	40	2	0.43	9240	1	0.02	9240	9240	9240	11960	6440	9200	9240.00	0.00	0	0	9240	9220	9190	9170	9140	9225	9175	46	2760	500	5520	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	31700	20230612	-70.85	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31700	-70.85	20230612	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20240530	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	20	2	0.22	52964950	5766	110.48	9200	9210	9160	11930	6430	9180	9185.74	0.00	0	-446	9233	9206	9193	9166	9153	9200	9160	46	2750	500	5500	10	1	9100000	837	278.79	0.54	12	0.06	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20240530	150820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	10	2	0.11	48496310	5280	101.17	9200	9210	9160	11930	6430	9180	9184.91	0.00	0	-464	9233	9206	9193	9166	9153	9200	9160	46	2750	500	5500	10	1	9100000	836	278.48	0.54	12	0.06	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20240530	140819	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	0	3	0.00	26455630	2877	55.13	9200	9210	9180	11930	6430	9180	9195.56	0.00	0	-464	9233	9206	9193	9166	9153	9200	9160	46	2750	500	5500	10	1	9100000	835	278.18	0.54	12	0.03	33.00	17120.00	31700	20230612	-71.04	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	31700	-71.04	20230612	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20240530	130820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	10	2	0.11	17092660	1858	35.60	9200	9210	9190	11930	6430	9180	9199.49	0.00	0	-300	9233	9206	9193	9166	9153	9200	9160	46	2750	500	5500	10	1	9100000	836	278.48	0.54	12	0.02	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20240530	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	10	2	0.11	15483400	1683	32.25	9200	9210	9190	11930	6430	9180	9199.88	0.00	0	-300	9233	9206	9193	9166	9153	9200	9160	46	2750	500	5500	10	1	9100000	836	278.48	0.54	12	0.02	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20240530	110819	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	10	2	0.11	15483400	1683	32.25	9200	9210	9190	11930	6430	9180	9199.88	0.00	0	-300	9233	9206	9193	9166	9153	9200	9160	46	2750	500	5500	10	1	9100000	836	278.48	0.54	12	0.02	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20240530	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	20	2	0.22	11776820	1280	24.53	9200	9210	9200	11930	6430	9180	9200.64	0.00	0	-300	9233	9206	9193	9166	9153	9200	9160	46	2750	500	5500	10	1	9100000	837	278.79	0.54	12	0.01	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20240530	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	30	2	0.33	10037620	1091	20.90	9200	9210	9200	11930	6430	9180	9200.38	0.00	0	-281	9233	9206	9193	9166	9153	9200	9160	46	2750	500	5500	10	1	9100000	838	279.09	0.54	12	0.01	33.00	17120.00	31700	20230612	-70.95	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	31700	-70.95	20230612	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20240529	160812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-20	5	-0.22	47787070	5199	159.33	9200	9220	9180	11960	6440	9200	9191.59	0.00	0	-455	9293	9246	9213	9166	9133	9230	9150	46	2760	500	5520	10	1	9100000	835	278.18	0.54	12	0.06	33.00	17120.00	31700	20230612	-71.04	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	31700	-71.04	20230612	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20240529	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	45014690	4897	150.08	9200	9220	9180	11960	6440	9200	9192.30	0.00	0	-455	9293	9246	9213	9166	9133	9230	9150	46	2760	500	5520	10	1	9100000	836	278.48	0.54	12	0.05	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20240529	140812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	44720610	4865	149.10	9200	9220	9180	11960	6440	9200	9192.31	0.00	0	-443	9293	9246	9213	9166	9133	9230	9150	46	2760	500	5520	10	1	9100000	836	278.48	0.54	12	0.05	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20240529	130815	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-20	5	-0.22	41853330	4553	139.53	9200	9220	9180	11960	6440	9200	9192.47	0.00	0	-422	9293	9246	9213	9166	9133	9230	9150	46	2760	500	5520	10	1	9100000	835	278.18	0.54	12	0.05	33.00	17120.00	31700	20230612	-71.04	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	31700	-71.04	20230612	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20240529	120817	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	38216460	4157	127.40	9200	9220	9180	11960	6440	9200	9193.28	0.00	0	-422	9293	9246	9213	9166	9133	9230	9150	46	2760	500	5520	10	1	9100000	836	278.48	0.54	12	0.05	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20240529	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	29798440	3241	99.33	9200	9220	9190	11960	6440	9200	9194.21	0.00	0	-422	9293	9246	9213	9166	9133	9230	9150	46	2760	500	5520	10	1	9100000	836	278.48	0.54	12	0.04	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20240529	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	18283360	1988	60.93	9200	9220	9190	11960	6440	9200	9196.86	0.00	0	-272	9293	9246	9213	9166	9133	9230	9150	46	2760	500	5520	10	1	9100000	836	278.48	0.54	12	0.02	33.00	17120.00	31700	20230612	-71.01	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20240529	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	0	3	0.00	7277320	791	24.24	9200	9220	9200	11960	6440	9200	9200.15	0.00	0	-10	9293	9246	9213	9166	9133	9230	9150	46	2760	500	5520	10	1	9100000	837	278.79	0.54	12	0.01	33.00	17120.00	31700	20230612	-70.98	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20240528	160807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	30023070	3263	47.34	9220	9260	9180	11980	6460	9220	9201.06	0.00	0	-363	9360	9290	9230	9160	9100	9260	9130	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.04	33.00	17120.00	31900	20230519	-71.16	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20240528	150810	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	29710380	3229	46.84	9220	9260	9180	11980	6460	9220	9201.11	0.00	0	-336	9360	9290	9230	9160	9100	9260	9130	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.04	33.00	17120.00	31900	20230519	-71.16	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20240528	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-30	5	-0.33	29517180	3208	46.54	9220	9260	9180	11980	6460	9220	9201.12	0.00	0	-321	9360	9290	9230	9160	9100	9260	9130	46	2760	500	5530	10	1	9100000	836	278.48	0.54	12	0.04	33.00	17120.00	31900	20230519	-71.19	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20240528	130807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-30	5	-0.33	28910750	3142	45.58	9220	9260	9190	11980	6460	9220	9201.38	0.00	0	-296	9360	9290	9230	9160	9100	9260	9130	46	2760	500	5530	10	1	9100000	836	278.48	0.54	12	0.03	33.00	17120.00	31900	20230519	-71.19	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20240528	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-30	5	-0.33	22909680	2489	36.11	9220	9260	9190	11980	6460	9220	9204.37	0.00	0	-173	9360	9290	9230	9160	9100	9260	9130	46	2760	500	5530	10	1	9100000	836	278.48	0.54	12	0.03	33.00	17120.00	31900	20230519	-71.19	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20240528	110752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	13411160	1458	21.15	9220	9220	9190	11980	6460	9220	9198.33	0.00	0	-138	9360	9290	9230	9160	9100	9260	9130	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.02	33.00	17120.00	31900	20230519	-71.16	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20240528	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	11884140	1292	18.74	9220	9220	9190	11980	6460	9220	9198.25	0.00	0	-137	9360	9290	9230	9160	9100	9260	9130	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.01	33.00	17120.00	31900	20230519	-71.16	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20240528	090810	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	1324850	144	2.09	9220	9220	9200	11980	6460	9220	9200.35	0.00	0	-143	9360	9290	9230	9160	9100	9260	9130	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.16	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
34	20240527	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-20	5	-0.22	63372000	6893	149.59	9300	9300	9170	12010	6470	9240	9193.67	0.00	0	-537	9326	9282	9236	9192	9146	9260	9170	46	2770	500	5540	10	1	9100000	839	279.39	0.54	12	0.08	33.00	17120.00	31900	20230519	-71.10	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	31700	-70.91	20230612	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
35	20240527	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-20	5	-0.22	63169160	6871	149.11	9300	9300	9170	12010	6470	9240	9193.59	0.00	0	-538	9326	9282	9236	9192	9146	9260	9170	46	2770	500	5540	10	1	9100000	839	279.39	0.54	12	0.08	33.00	17120.00	31900	20230519	-71.10	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	31700	-70.91	20230612	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
36	20240527	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-30	5	-0.32	59383480	6459	140.17	9300	9300	9170	12010	6470	9240	9193.91	0.00	0	-486	9326	9282	9236	9192	9146	9260	9170	46	2770	500	5540	10	1	9100000	838	279.09	0.54	12	0.07	33.00	17120.00	31900	20230519	-71.13	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	31700	-70.95	20230612	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
37	20240527	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-50	5	-0.54	56608060	6157	133.62	9300	9300	9170	12010	6470	9240	9194.10	0.00	0	-486	9326	9282	9236	9192	9146	9260	9170	46	2770	500	5540	10	1	9100000	836	278.48	0.54	12	0.07	33.00	17120.00	31900	20230519	-71.19	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
38	20240527	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-40	5	-0.43	37445060	4069	88.30	9300	9300	9190	12010	6470	9240	9202.52	0.00	0	-299	9326	9282	9236	9192	9146	9260	9170	46	2770	500	5540	10	1	9100000	837	278.79	0.54	12	0.04	33.00	17120.00	31900	20230519	-71.16	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
39	20240527	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-50	5	-0.54	30945210	3362	72.96	9300	9300	9190	12010	6470	9240	9204.41	0.00	0	-91	9326	9282	9236	9192	9146	9260	9170	46	2770	500	5540	10	1	9100000	836	278.48	0.54	12	0.04	33.00	17120.00	31900	20230519	-71.19	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
40	20240527	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	0	3	0.00	5103820	552	11.98	9300	9300	9210	12010	6470	9240	9246.05	0.00	0	-81	9326	9282	9236	9192	9146	9260	9170	46	2770	500	5540	10	1	9100000	841	280.00	0.54	12	0.01	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31700	-70.85	20230612	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
41	20240527	090806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-20	5	-0.22	1161570	125	2.71	9300	9300	9220	12010	6470	9240	9292.56	0.00	0	-17	9326	9282	9236	9192	9146	9260	9170	46	2770	500	5540	10	1	9100000	839	279.39	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.10	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	31700	-70.91	20230612	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
42	20240524	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-30	5	-0.32	42400500	4608	179.65	9280	9280	9190	12050	6490	9270	9201.50	0.00	0	-622	9363	9316	9253	9206	9143	9340	9230	46	2780	500	5560	10	1	9100000	841	280.00	0.54	12	0.05	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31700	-70.85	20230612	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
43	20240524	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-70	5	-0.76	39067510	4246	165.54	9280	9280	9190	12050	6490	9270	9201.02	0.00	0	-609	9363	9316	9253	9206	9143	9340	9230	46	2780	500	5560	10	1	9100000	837	278.79	0.54	12	0.05	33.00	17120.00	31900	20230519	-71.16	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
44	20240524	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-80	5	-0.86	35213800	3827	149.20	9280	9280	9190	12050	6490	9270	9201.41	0.00	0	-300	9363	9316	9253	9206	9143	9340	9230	46	2780	500	5560	10	1	9100000	836	278.48	0.54	12	0.04	33.00	17120.00	31900	20230519	-71.19	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
45	20240524	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-70	5	-0.76	24171590	2626	102.38	9280	9280	9200	12050	6490	9270	9204.72	0.00	0	-300	9363	9316	9253	9206	9143	9340	9230	46	2780	500	5560	10	1	9100000	837	278.79	0.54	12	0.03	33.00	17120.00	31900	20230519	-71.16	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
46	20240524	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-60	5	-0.65	13185790	1432	55.83	9280	9280	9200	12050	6490	9270	9207.95	0.00	0	-206	9363	9316	9253	9206	9143	9340	9230	46	2780	500	5560	10	1	9100000	838	279.09	0.54	12	0.02	33.00	17120.00	31900	20230519	-71.13	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	31700	-70.95	20230612	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
47	20240524	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-70	5	-0.76	11805380	1282	49.98	9280	9280	9200	12050	6490	9270	9208.56	0.00	0	-97	9363	9316	9253	9206	9143	9340	9230	46	2780	500	5560	10	1	9100000	837	278.79	0.54	12	0.01	33.00	17120.00	31900	20230519	-71.16	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
48	20240524	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-30	5	-0.32	11602740	1260	49.12	9280	9280	9200	12050	6490	9270	9208.52	0.00	0	-88	9363	9316	9253	9206	9143	9340	9230	46	2780	500	5560	10	1	9100000	841	280.00	0.54	12	0.01	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31700	-70.85	20230612	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
49	20240524	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-60	5	-0.65	1574020	170	6.63	9280	9280	9210	12050	6490	9270	9258.94	0.00	0	-72	9363	9316	9253	9206	9143	9340	9230	46	2780	500	5560	10	1	9100000	838	279.09	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.13	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	31700	-70.95	20230612	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
50	20240523	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	60	2	0.65	23637800	2565	111.62	9200	9300	9190	11970	6450	9210	9215.52	0.00	0	-272	9263	9236	9213	9186	9163	9225	9175	46	2760	500	5520	10	1	9100000	844	280.91	0.54	12	0.03	33.00	17120.00	31900	20230519	-70.94	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	31700	-70.76	20230612	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
51	20240523	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	30	2	0.33	20598160	2236	97.30	9200	9300	9190	11970	6450	9210	9212.06	0.00	0	-249	9263	9236	9213	9186	9163	9225	9175	46	2760	500	5520	10	1	9100000	841	280.00	0.54	12	0.02	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31700	-70.85	20230612	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
52	20240523	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	30	2	0.33	20506120	2226	96.87	9200	9300	9190	11970	6450	9210	9212.09	0.00	0	-240	9263	9236	9213	9186	9163	9225	9175	46	2760	500	5520	10	1	9100000	841	280.00	0.54	12	0.02	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31700	-70.85	20230612	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
53	20240523	130726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	30	2	0.33	17246100	1873	81.51	9200	9300	9190	11970	6450	9210	9207.74	0.00	0	-220	9263	9236	9213	9186	9163	9225	9175	46	2760	500	5520	10	1	9100000	841	280.00	0.54	12	0.02	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31700	-70.85	20230612	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
54	20240523	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-20	5	-0.22	17236860	1872	81.46	9200	9300	9190	11970	6450	9210	9207.72	0.00	0	-219	9263	9236	9213	9186	9163	9225	9175	46	2760	500	5520	10	1	9100000	836	278.48	0.54	12	0.02	33.00	17120.00	31900	20230519	-71.19	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	31700	-71.01	20230612	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
55	20240523	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	20	2	0.22	8018150	870	37.86	9200	9300	9200	11970	6450	9210	9216.26	0.00	0	-185	9263	9236	9213	9186	9163	9225	9175	46	2760	500	5520	10	1	9100000	840	279.70	0.54	12	0.01	33.00	17120.00	31900	20230519	-71.07	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	31700	-70.88	20230612	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
56	20240523	100724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	70	2	0.76	7990460	867	37.73	9200	9300	9200	11970	6450	9210	9216.22	0.00	0	-185	9263	9236	9213	9186	9163	9225	9175	46	2760	500	5520	10	1	9100000	844	281.21	0.54	12	0.01	33.00	17120.00	31900	20230519	-70.91	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	31700	-70.73	20230612	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
57	20240523	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	20	2	0.22	1665230	181	7.88	9200	9230	9200	11970	6450	9210	9200.17	0.00	0	-114	9263	9236	9213	9186	9163	9225	9175	46	2760	500	5520	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.07	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	31700	-70.88	20230612	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
58	20240522	160716	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-10	5	-0.11	21147390	2298	126.68	9240	9240	9190	11980	6460	9220	9202.49	0.00	0	-184	9273	9246	9223	9196	9173	9235	9185	46	2760	500	5530	10	1	9100000	838	279.09	0.54	12	0.03	33.00	17120.00	31900	20230519	-71.13	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	31700	-70.95	20230612	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
59	20240522	150722	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	16165120	1756	96.80	9240	9240	9200	11980	6460	9220	9205.65	0.00	0	-182	9273	9246	9223	9196	9173	9235	9185	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.02	33.00	17120.00	31900	20230519	-71.16	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
60	20240522	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	9007210	978	53.91	9240	9240	9200	11980	6460	9220	9209.83	0.00	0	-131	9273	9246	9223	9196	9173	9235	9185	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.01	33.00	17120.00	31900	20230519	-71.16	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	31700	-70.98	20230612	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
61	20240522	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	3925690	426	23.48	9240	9240	9210	11980	6460	9220	9215.23	0.00	0	-9	9273	9246	9223	9196	9173	9235	9185	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.10	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	31700	-70.91	20230612	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
62	20240522	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	1908600	207	11.41	9240	9240	9210	11980	6460	9220	9220.29	0.00	0	-9	9273	9246	9223	9196	9173	9235	9185	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.10	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	31700	-70.91	20230612	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
63	20240522	110723	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	1871720	203	11.19	9240	9240	9210	11980	6460	9220	9220.30	0.00	0	-9	9273	9246	9223	9196	9173	9235	9185	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.10	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	31700	-70.91	20230612	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
64	20240522	100721	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	1337030	145	7.99	9240	9240	9220	11980	6460	9220	9220.90	0.00	0	-4	9273	9246	9223	9196	9173	9235	9185	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.10	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	31700	-70.91	20230612	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
65	20240522	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	20	2	0.22	9240	1	0.06	9240	9240	9240	11980	6460	9220	9240.00	0.00	0	0	9273	9246	9223	9196	9173	9235	9185	46	2760	500	5530	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31700	-70.85	20230612	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
66	20240521	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	16702830	1814	59.13	9250	9250	9200	11980	6460	9220	9207.73	0.00	0	-326	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.02	33.00	17120.00	31900	20230519	-71.10	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	31700	-70.91	20230612	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
67	20240521	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	14521280	1577	51.40	9250	9250	9200	11980	6460	9220	9208.17	0.00	0	-178	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.02	33.00	17120.00	31900	20230519	-71.10	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	31700	-70.91	20230612	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
68	20240521	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	20	2	0.22	13417240	1457	47.49	9250	9250	9200	11980	6460	9220	9208.81	0.00	0	-169	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	841	280.00	0.54	12	0.02	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31700	-70.85	20230612	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
69	20240521	130718	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-10	5	-0.11	7724660	839	27.35	9250	9250	9200	11980	6460	9220	9206.98	0.00	0	-39	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	838	279.09	0.54	12	0.01	33.00	17120.00	31900	20230519	-71.13	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	31700	-70.95	20230612	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
70	20240521	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-10	5	-0.11	810760	88	2.87	9250	9250	9210	11980	6460	9220	9213.18	0.00	0	-1	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	838	279.09	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.13	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	31700	-70.95	20230612	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
71	20240521	110718	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	10	2	0.11	27700	3	0.10	9250	9250	9220	11980	6460	9220	9233.33	0.00	0	-1	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.07	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	31700	-70.88	20230612	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
72	20240521	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	10	2	0.11	27700	3	0.10	9250	9250	9220	11980	6460	9220	9233.33	0.00	0	-1	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.07	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	31700	-70.88	20230612	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
73	20240521	090714	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	30	2	0.33	9250	1	0.03	9250	9250	9250	11980	6460	9220	9250.00	0.00	0	0	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	842	280.30	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.00	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	31700	-70.82	20230612	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
74	20240517	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	10	2	0.11	4146830	448	14.99	9290	9290	9230	12020	6480	9250	9256.32	0.00	0	-83	9330	9290	9260	9220	9190	9275	9205	46	2770	500	5550	10	1	9100000	843	280.61	0.54	12	0.00	33.00	17120.00	31900	20230519	-70.97	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	31900	-70.97	20230519	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
75	20240517	150721	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-10	5	-0.11	683680	74	2.48	9290	9290	9230	12020	6480	9250	9238.92	0.00	0	-23	9330	9290	9260	9220	9190	9275	9205	46	2770	500	5550	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31900	-71.03	20230519	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
76	20240517	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-10	5	-0.11	665200	72	2.41	9290	9290	9230	12020	6480	9250	9238.89	0.00	0	-22	9330	9290	9260	9220	9190	9275	9205	46	2770	500	5550	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31900	-71.03	20230519	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
77	20240517	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-10	5	-0.11	655960	71	2.38	9290	9290	9230	12020	6480	9250	9238.87	0.00	0	-21	9330	9290	9260	9220	9190	9275	9205	46	2770	500	5550	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31900	-71.03	20230519	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
78	20240517	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-10	5	-0.11	655960	71	2.38	9290	9290	9230	12020	6480	9250	9238.87	0.00	0	-21	9330	9290	9260	9220	9190	9275	9205	46	2770	500	5550	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31900	-71.03	20230519	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
79	20240517	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	10	2	0.11	646720	70	2.34	9290	9290	9230	12020	6480	9250	9238.86	0.00	0	-20	9330	9290	9260	9220	9190	9275	9205	46	2770	500	5550	10	1	9100000	843	280.61	0.54	12	0.00	33.00	17120.00	31900	20230519	-70.97	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	31900	-70.97	20230519	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
80	20240517	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	20	2	0.22	591160	64	2.14	9290	9290	9230	12020	6480	9250	9236.88	0.00	0	-20	9330	9290	9260	9220	9190	9275	9205	46	2770	500	5550	10	1	9100000	844	280.91	0.54	12	0.00	33.00	17120.00	31900	20230519	-70.94	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	31900	-70.94	20230519	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
81	20240517	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	40	2	0.43	37160	4	0.13	9290	9290	9290	12020	6480	9250	9290.00	0.00	0	0	9330	9290	9260	9220	9190	9275	9205	46	2770	500	5550	10	1	9100000	845	281.52	0.54	12	0.00	33.00	17120.00	31900	20230519	-70.88	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	31900	-70.88	20230519	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
82	20240516	160705	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-50	5	-0.54	27705440	2989	179.41	9300	9300	9230	12090	6510	9300	9269.13	0.00	0	-135	9380	9340	9280	9240	9180	9360	9260	46	2790	500	5580	10	1	9100000	842	280.30	0.54	12	0.03	33.00	17120.00	31900	20230519	-71.00	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	31900	-71.00	20230519	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
83	20240516	150704	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-20	5	-0.22	27612940	2979	178.81	9300	9300	9230	12090	6510	9300	9269.20	0.00	0	-135	9380	9340	9280	9240	9180	9360	9260	46	2790	500	5580	10	1	9100000	844	281.21	0.54	12	0.03	33.00	17120.00	31900	20230519	-70.91	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	31900	-70.91	20230519	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
84	20240516	140710	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-40	5	-0.43	9419890	1019	61.16	9300	9300	9230	12090	6510	9300	9244.25	0.00	0	-64	9380	9340	9280	9240	9180	9360	9260	46	2790	500	5580	10	1	9100000	843	280.61	0.54	12	0.01	33.00	17120.00	31900	20230519	-70.97	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	31900	-70.97	20230519	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
85	20240516	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-30	5	-0.32	8070720	873	52.40	9300	9300	9230	12090	6510	9300	9244.81	0.00	0	82	9380	9340	9280	9240	9180	9360	9260	46	2790	500	5580	10	1	9100000	844	280.91	0.54	12	0.01	33.00	17120.00	31900	20230519	-70.94	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	31900	-70.94	20230519	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
86	20240516	120703	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-30	5	-0.32	7690650	832	49.94	9300	9300	9230	12090	6510	9300	9243.57	0.00	0	123	9380	9340	9280	9240	9180	9360	9260	46	2790	500	5580	10	1	9100000	844	280.91	0.54	12	0.01	33.00	17120.00	31900	20230519	-70.94	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	31900	-70.94	20230519	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
87	20240516	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-70	5	-0.75	6786070	734	44.06	9300	9300	9230	12090	6510	9300	9245.33	0.00	0	124	9380	9340	9280	9240	9180	9360	9260	46	2790	500	5580	10	1	9100000	840	279.70	0.54	12	0.01	33.00	17120.00	31900	20230519	-71.07	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	31900	-71.07	20230519	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
88	20240516	100703	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-70	5	-0.75	2595420	280	16.81	9300	9300	9230	12090	6510	9300	9269.36	0.00	0	-5	9380	9340	9280	9240	9180	9360	9260	46	2790	500	5580	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.07	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	31900	-71.07	20230519	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
89	20240516	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	938070	101	6.06	9300	9300	9280	12090	6510	9300	9287.82	0.00	0	-1	9380	9340	9280	9240	9180	9360	9260	46	2790	500	5580	10	1	9100000	846	281.82	0.54	12	0.00	33.00	17120.00	31900	20230519	-70.85	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	31900	-70.85	20230519	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
90	20240514	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	20	2	0.22	15400650	1666	32.36	9280	9320	9220	12060	6500	9280	9244.09	0.00	0	-902	9353	9316	9263	9226	9173	9290	9200	46	2780	500	5560	10	1	9100000	846	281.82	0.54	12	0.02	33.00	17120.00	31900	20230519	-70.85	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	31900	-70.85	20230519	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
91	20240514	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-50	5	-0.54	14266050	1544	29.99	9280	9320	9220	12060	6500	9280	9239.67	0.00	0	-886	9353	9316	9263	9226	9173	9290	9200	46	2780	500	5560	10	1	9100000	840	279.70	0.54	12	0.02	33.00	17120.00	31900	20230519	-71.07	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	31900	-71.07	20230519	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
92	20240514	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-60	5	-0.65	11490820	1243	24.14	9280	9320	9220	12060	6500	9280	9244.42	0.00	0	-886	9353	9316	9263	9226	9173	9290	9200	46	2780	500	5560	10	1	9100000	839	279.39	0.54	12	0.01	33.00	17120.00	31900	20230519	-71.10	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	31900	-71.10	20230519	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
93	20240514	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-50	5	-0.54	7282490	787	15.28	9280	9320	9230	12060	6500	9280	9253.48	0.00	0	-444	9353	9316	9263	9226	9173	9290	9200	46	2780	500	5560	10	1	9100000	840	279.70	0.54	12	0.01	33.00	17120.00	31900	20230519	-71.07	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	31900	-71.07	20230519	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
94	20240514	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-50	5	-0.54	3689790	398	7.73	9280	9320	9230	12060	6500	9280	9270.83	0.00	0	-55	9353	9316	9263	9226	9173	9290	9200	46	2780	500	5560	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.07	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	31900	-71.07	20230519	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
95	20240514	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-50	5	-0.54	3477440	375	7.28	9280	9320	9230	12060	6500	9280	9273.17	0.00	0	-33	9353	9316	9263	9226	9173	9290	9200	46	2780	500	5560	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.07	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	31900	-71.07	20230519	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
96	20240514	100710	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	0	3	0.00	1169440	126	2.45	9280	9320	9280	12060	6500	9280	9281.27	0.00	0	-33	9353	9316	9263	9226	9173	9290	9200	46	2780	500	5560	10	1	9100000	844	281.21	0.54	12	0.00	33.00	17120.00	31900	20230519	-70.91	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	31900	-70.91	20230519	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
97	20240514	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	40	2	0.43	1002280	108	2.10	9280	9320	9280	12060	6500	9280	9280.37	0.00	0	-16	9353	9316	9263	9226	9173	9290	9200	46	2780	500	5560	10	1	9100000	848	282.42	0.54	12	0.00	33.00	17120.00	31900	20230519	-70.78	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	31900	-70.78	20230519	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
98	20240513	160710	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	0	3	0.00	46738020	5059	135.74	9300	9300	9210	12060	6500	9280	9238.59	0.00	0	-826	9353	9316	9273	9236	9193	9335	9255	46	2780	500	5560	10	1	9100000	844	281.21	0.54	12	0.06	33.00	17120.00	31900	20230519	-70.91	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	31900	-70.91	20230519	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
99	20240513	150712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-70	5	-0.75	44687150	4838	129.81	9300	9300	9210	12060	6500	9280	9236.70	0.00	0	-716	9353	9316	9273	9236	9193	9335	9255	46	2780	500	5560	10	1	9100000	838	279.09	0.54	12	0.05	33.00	17120.00	31900	20230519	-71.13	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	31900	-71.13	20230519	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
100	20240513	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-40	5	-0.43	13646690	1476	39.60	9300	9300	9230	12060	6500	9280	9245.72	0.00	0	-198	9353	9316	9273	9236	9193	9335	9255	46	2780	500	5560	10	1	9100000	841	280.00	0.54	12	0.02	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31900	-71.03	20230519	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
101	20240513	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-10	5	-0.11	12388100	1340	35.95	9300	9300	9230	12060	6500	9280	9244.85	0.00	0	-75	9353	9316	9273	9236	9193	9335	9255	46	2780	500	5560	10	1	9100000	844	280.91	0.54	12	0.01	33.00	17120.00	31900	20230519	-70.94	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	31900	-70.94	20230519	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
102	20240513	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-50	5	-0.54	10807850	1169	31.37	9300	9300	9230	12060	6500	9280	9245.38	0.00	0	-66	9353	9316	9273	9236	9193	9335	9255	46	2780	500	5560	10	1	9100000	840	279.70	0.54	12	0.01	33.00	17120.00	31900	20230519	-71.07	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	31900	-71.07	20230519	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
103	20240513	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-40	5	-0.43	2149920	232	6.22	9300	9300	9240	12060	6500	9280	9266.90	0.00	0	-66	9353	9316	9273	9236	9193	9335	9255	46	2780	500	5560	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	31900	20230519	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31900	-71.03	20230519	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
104	20240513	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	20	2	0.22	1142740	123	3.30	9300	9300	9290	12060	6500	9280	9290.57	0.00	0	-66	9353	9316	9273	9236	9193	9335	9255	46	2780	500	5560	10	1	9100000	846	281.82	0.54	12	0.00	33.00	17120.00	31900	20230519	-70.85	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	31900	-70.85	20230519	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
105	20240513	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	20	2	0.22	9300	1	0.03	9300	9300	9300	12060	6500	9280	9300.00	0.00	0	0	9353	9316	9273	9236	9193	9335	9255	46	2780	500	5560	10	1	9100000	846	281.82	0.54	12	0.00	33.00	17120.00	31900	20230519	-70.85	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	31900	-70.85	20230519	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
106	20240510	160649	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	20	2	0.22	34455940	3727	585.09	9260	9310	9230	12030	6490	9260	9244.95	0.00	0	-286	9373	9316	9283	9226	9193	9300	9210	46	2770	500	5550	10	1	9100000	844	281.21	0.54	12	0.04	33.00	17120.00	31900	20230503	-70.91	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	31900	-70.91	20230519	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
107	20240510	150655	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	20	2	0.22	34353990	3716	583.36	9260	9310	9230	12030	6490	9260	9244.88	0.00	0	-281	9373	9316	9283	9226	9193	9300	9210	46	2770	500	5550	10	1	9100000	844	281.21	0.54	12	0.04	33.00	17120.00	31900	20230503	-70.91	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	31900	-70.91	20230519	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20240510	140659	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	10	2	0.11	33742470	3650	573.00	9260	9310	9230	12030	6490	9260	9244.51	0.00	0	-264	9373	9316	9283	9226	9193	9300	9210	46	2770	500	5550	10	1	9100000	844	280.91	0.54	12	0.04	33.00	17120.00	31900	20230503	-70.94	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	31900	-70.94	20230519	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20240510	130652	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-10	5	-0.11	29098490	3148	494.19	9260	9310	9230	12030	6490	9260	9243.48	0.00	0	-74	9373	9316	9283	9226	9193	9300	9210	46	2770	500	5550	10	1	9100000	842	280.30	0.54	12	0.03	33.00	17120.00	31900	20230503	-71.00	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	31900	-71.00	20230519	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20240510	120648	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-20	5	-0.22	26925260	2913	457.30	9260	9310	9240	12030	6490	9260	9243.14	0.00	0	-31	9373	9316	9283	9226	9193	9300	9210	46	2770	500	5550	10	1	9100000	841	280.00	0.54	12	0.03	33.00	17120.00	31900	20230503	-71.03	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31900	-71.03	20230519	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20240510	110652	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-10	5	-0.11	10336710	1118	175.51	9260	9310	9240	12030	6490	9260	9245.72	0.00	0	-22	9373	9316	9283	9226	9193	9300	9210	46	2770	500	5550	10	1	9100000	842	280.30	0.54	12	0.01	33.00	17120.00	31900	20230503	-71.00	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	31900	-71.00	20230519	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20240510	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	20	2	0.22	9863150	1067	167.50	9260	9310	9240	12030	6490	9260	9243.81	0.00	0	-3	9373	9316	9283	9226	9193	9300	9210	46	2770	500	5550	10	1	9100000	844	281.21	0.54	12	0.01	33.00	17120.00	31900	20230503	-70.91	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	31900	-70.91	20230519	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20240510	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	50	2	0.54	1176070	127	19.94	9260	9310	9260	12030	6490	9260	9260.39	0.00	0	125	9373	9316	9283	9226	9193	9300	9210	46	2770	500	5550	10	1	9100000	847	282.12	0.54	12	0.00	33.00	17120.00	31900	20230503	-70.82	8610	20231207	8.13	9660	-3.62	20240205	8940	4.14	20240102	31900	-70.82	20230519	8610	8.13	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20240509	160705	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-30	5	-0.32	5907050	637	1.95	9290	9340	9250	12070	6510	9290	9273.21	0.00	0	-5	9350	9320	9270	9240	9190	9330	9250	46	2780	500	5570	10	1	9100000	843	280.61	0.54	12	0.01	33.00	17120.00	32200	20230502	-71.24	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	31900	-70.97	20230519	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20240509	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-30	5	-0.32	5499810	593	1.82	9290	9340	9260	12070	6510	9290	9274.53	0.00	0	0	9350	9320	9270	9240	9190	9330	9250	46	2780	500	5570	10	1	9100000	843	280.61	0.54	12	0.01	33.00	17120.00	32200	20230502	-71.24	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	31900	-70.97	20230519	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20240509	140635	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-20	5	-0.22	2647720	285	0.87	9290	9340	9260	12070	6510	9290	9290.25	0.00	0	-2	9350	9320	9270	9240	9190	9330	9250	46	2780	500	5570	10	1	9100000	844	280.91	0.54	12	0.00	33.00	17120.00	32200	20230502	-71.21	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	31900	-70.94	20230519	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20240509	130652	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-10	5	-0.11	2351080	253	0.77	9290	9340	9260	12070	6510	9290	9292.82	0.00	0	-5	9350	9320	9270	9240	9190	9330	9250	46	2780	500	5570	10	1	9100000	844	281.21	0.54	12	0.00	33.00	17120.00	32200	20230502	-71.18	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	31900	-70.91	20230519	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20240509	120653	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-10	5	-0.11	2258280	243	0.74	9290	9340	9260	12070	6510	9290	9293.35	0.00	0	-5	9350	9320	9270	9240	9190	9330	9250	46	2780	500	5570	10	1	9100000	844	281.21	0.54	12	0.00	33.00	17120.00	32200	20230502	-71.18	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	31900	-70.91	20230519	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20240509	110641	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-10	5	-0.11	2165480	233	0.71	9290	9340	9260	12070	6510	9290	9293.92	0.00	0	-8	9350	9320	9270	9240	9190	9330	9250	46	2780	500	5570	10	1	9100000	844	281.21	0.54	12	0.00	33.00	17120.00	32200	20230502	-71.18	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	31900	-70.91	20230519	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20240509	100645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-20	5	-0.22	1172560	126	0.39	9290	9340	9260	12070	6510	9290	9306.16	0.00	0	-8	9350	9320	9270	9240	9190	9330	9250	46	2780	500	5570	10	1	9100000	844	280.91	0.54	12	0.00	33.00	17120.00	32200	20230502	-71.21	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	31900	-70.94	20230519	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20240509	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-30	5	-0.32	1144750	123	0.38	9290	9340	9260	12070	6510	9290	9307.05	0.00	0	-8	9350	9320	9270	9240	9190	9330	9250	46	2780	500	5570	10	1	9100000	843	280.61	0.54	12	0.00	33.00	17120.00	32200	20230502	-71.24	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	31900	-70.97	20230519	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20240508	160638	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-10	5	-0.11	301781580	32660	556.29	9290	9300	9220	12090	6510	9300	9240.10	0.00	0	-214	9400	9350	9280	9230	9160	9315	9195	46	2790	500	5580	10	1	9100000	845	281.52	0.54	12	0.36	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	31900	-70.88	20230519	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20240508	150644	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	301428700	32622	555.65	9290	9300	9220	12090	6510	9300	9240.04	0.00	0	-211	9400	9350	9280	9230	9160	9315	9195	46	2790	500	5580	10	1	9100000	846	281.82	0.54	12	0.36	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	31900	-70.85	20230519	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20240508	140637	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	301289520	32607	555.39	9290	9300	9220	12090	6510	9300	9240.03	0.00	0	-203	9400	9350	9280	9230	9160	9315	9195	46	2790	500	5580	10	1	9100000	846	281.82	0.54	12	0.36	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	31900	-70.85	20230519	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20240508	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-60	5	-0.65	297817490	32233	549.02	9290	9290	9220	12090	6510	9300	9239.52	0.00	0	-86	9400	9350	9280	9230	9160	9315	9195	46	2790	500	5580	10	1	9100000	841	280.00	0.54	12	0.35	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31900	-71.03	20230519	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20240508	120637	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-60	5	-0.65	169279790	18322	312.08	9290	9290	9220	12090	6510	9300	9239.15	0.00	0	-78	9400	9350	9280	9230	9160	9315	9195	46	2790	500	5580	10	1	9100000	841	280.00	0.54	12	0.20	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31900	-71.03	20230519	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20240508	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-80	5	-0.86	40788390	4416	75.22	9290	9290	9220	12090	6510	9300	9236.50	0.00	0	-78	9400	9350	9280	9230	9160	9315	9195	46	2790	500	5580	10	1	9100000	839	279.39	0.54	12	0.05	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	31900	-71.10	20230519	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20240508	100644	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-50	5	-0.54	1440780	156	2.66	9290	9290	9230	12090	6510	9300	9235.77	0.00	0	-18	9400	9350	9280	9230	9160	9315	9195	46	2790	500	5580	10	1	9100000	842	280.30	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	31900	-71.00	20230519	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20240508	090645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-40	5	-0.43	27810	3	0.05	9290	9290	9260	12090	6510	9300	9270.00	0.00	0	-2	9400	9350	9280	9230	9160	9315	9195	46	2790	500	5580	10	1	9100000	843	280.61	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	31900	-70.97	20230519	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
130	20240503	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	10	2	0.11	8849790	955	263.81	9230	9300	9230	12070	6510	9290	9266.80	0.00	0	-217	9350	9320	9300	9270	9250	9310	9260	46	2780	500	5570	10	1	9100000	846	281.82	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	31900	-70.85	20230503	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
131	20240503	150657	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	0	3	0.00	5929590	641	177.07	9230	9290	9230	12070	6510	9290	9250.53	0.00	0	-163	9350	9320	9300	9270	9250	9310	9260	46	2780	500	5570	10	1	9100000	845	281.52	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	31900	-70.88	20230503	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
132	20240503	140656	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	5012190	542	149.72	9230	9290	9230	12070	6510	9290	9247.58	0.00	0	-98	9350	9320	9300	9270	9250	9310	9260	46	2780	500	5570	10	1	9100000	841	280.00	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31900	-71.03	20230503	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
133	20240503	130658	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	5012190	542	149.72	9230	9290	9230	12070	6510	9290	9247.58	0.00	0	-98	9350	9320	9300	9270	9250	9310	9260	46	2780	500	5570	10	1	9100000	841	280.00	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31900	-71.03	20230503	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
134	20240503	120654	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	4540950	491	135.64	9230	9290	9230	12070	6510	9290	9248.37	0.00	0	-98	9350	9320	9300	9270	9250	9310	9260	46	2780	500	5570	10	1	9100000	841	280.00	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	31900	-71.03	20230503	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
135	20240503	110654	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	0	3	0.00	2191910	237	65.47	9230	9290	9230	12070	6510	9290	9248.57	0.00	0	-98	9350	9320	9300	9270	9250	9310	9260	46	2780	500	5570	10	1	9100000	845	281.52	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	31900	-70.88	20230503	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
136	20240503	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-30	5	-0.32	1496640	162	44.75	9230	9290	9230	12070	6510	9290	9238.52	0.00	0	-58	9350	9320	9300	9270	9250	9310	9260	46	2780	500	5570	10	1	9100000	843	280.61	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	31900	-70.97	20230503	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
137	20240503	090650	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	0	3	0.00	1089200	118	32.60	9230	9290	9230	12070	6510	9290	9230.51	0.00	0	-17	9350	9320	9300	9270	9250	9310	9260	46	2780	500	5570	10	1	9100000	845	281.52	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	31900	-70.88	20230503	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
138	20240502	160646	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-40	5	-0.43	3368460	362	20.89	9330	9330	9280	12120	6540	9330	9305.14	0.00	0	-144	9370	9350	9310	9290	9250	9360	9300	46	2790	500	5590	10	1	9100000	845	281.52	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32200	-71.15	20230502	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
139	20240502	150650	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	0	3	0.00	3210520	345	19.91	9330	9330	9280	12120	6540	9330	9305.86	0.00	0	-141	9370	9350	9310	9290	9250	9360	9300	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32200	-71.02	20230502	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
140	20240502	140646	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	0	3	0.00	3210520	345	19.91	9330	9330	9280	12120	6540	9330	9305.86	0.00	0	-141	9370	9350	9310	9290	9250	9360	9300	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32200	-71.02	20230502	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
141	20240502	130645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-30	5	-0.32	2197010	236	13.62	9330	9330	9280	12120	6540	9330	9309.36	0.00	0	-112	9370	9350	9310	9290	9250	9360	9300	46	2790	500	5590	10	1	9100000	846	281.82	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32200	-71.12	20230502	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
142	20240502	120642	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-30	5	-0.32	2076110	223	12.87	9330	9330	9280	12120	6540	9330	9309.91	0.00	0	-112	9370	9350	9310	9290	9250	9360	9300	46	2790	500	5590	10	1	9100000	846	281.82	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32200	-71.12	20230502	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
143	20240502	110643	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	-20	5	-0.21	1508720	162	9.35	9330	9330	9280	12120	6540	9330	9313.09	0.00	0	-112	9370	9350	9310	9290	9250	9360	9300	46	2790	500	5590	10	1	9100000	847	282.12	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.35	8610	20231207	8.13	9660	-3.62	20240205	8940	4.14	20240102	32200	-71.09	20230502	8610	8.13	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
144	20240502	100640	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	-10	5	-0.11	316010	34	1.96	9330	9330	9280	12120	6540	9330	9294.41	0.00	0	-9	9370	9350	9310	9290	9250	9360	9300	46	2790	500	5590	10	1	9100000	848	282.42	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32200	-71.06	20230502	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
145	20240502	090642	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	0	3	0.00	9330	1	0.06	9330	9330	9330	12120	6540	9330	9330.00	0.00	0	0	9370	9350	9310	9290	9250	9360	9300	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32200	-71.02	20230502	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N