KissMeData/093380/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	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-10	5	-0.27	45123755	12453	176.94	3620	3680	3565	4730	2550	3640	3623.52	0.63	0	-182	3726	3682	3656	3612	3586	3670	3600	49	1090	500	2540	5	1	9879313	359	6.42	0.48	08	0.13	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3560	1.97	20240321	4335	-16.26	20230705	3375	7.56	20231024	0.52	N	093380	500	49 억		62019	N	N	0	N	00	N
3	20240531	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-25	5	-0.69	44327075	12233	173.81	3620	3680	3565	4730	2550	3640	3623.57	0.63	0	-191	3726	3682	3656	3612	3586	3670	3600	49	1090	500	2540	5	1	9879313	357	6.40	0.48	08	0.12	565.00	7513.00	4335	20230705	-16.61	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4335	-16.61	20230705	3375	7.11	20231024	0.52	N	093380	500	49 억		62019	N	N	0	N	00	N
4	20240531	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-20	5	-0.55	25922915	7137	101.41	3620	3680	3620	4730	2550	3640	3632.19	0.63	0	-173	3726	3682	3656	3612	3586	3670	3600	49	1090	500	2540	5	1	9879313	358	6.41	0.48	08	0.07	565.00	7513.00	4335	20230705	-16.49	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4335	-16.49	20230705	3375	7.26	20231024	0.52	N	093380	500	49 억		62019	N	N	0	N	00	N
5	20240531	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	17290705	4757	67.59	3620	3680	3620	4730	2550	3640	3634.79	0.63	0	-173	3726	3682	3656	3612	3586	3670	3600	49	1090	500	2540	5	1	9879313	360	6.44	0.48	08	0.05	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.52	N	093380	500	49 억		62019	N	N	0	N	00	N
6	20240531	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-10	5	-0.27	17239805	4743	67.39	3620	3680	3620	4730	2550	3640	3634.79	0.63	0	-173	3726	3682	3656	3612	3586	3670	3600	49	1090	500	2540	5	1	9879313	359	6.42	0.48	08	0.05	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3560	1.97	20240321	4335	-16.26	20230705	3375	7.56	20231024	0.52	N	093380	500	49 억		62019	N	N	0	N	00	N
7	20240531	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	17170755	4724	67.12	3620	3680	3620	4730	2550	3640	3634.79	0.63	0	-173	3726	3682	3656	3612	3586	3670	3600	49	1090	500	2540	5	1	9879313	360	6.44	0.48	08	0.05	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.52	N	093380	500	49 억		62019	N	N	0	N	00	N
8	20240531	100747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-5	5	-0.14	17051055	4691	66.65	3620	3680	3620	4730	2550	3640	3634.84	0.63	0	-173	3726	3682	3656	3612	3586	3670	3600	49	1090	500	2540	5	1	9879313	359	6.43	0.48	08	0.05	565.00	7513.00	4335	20230705	-16.15	3375	20231024	7.70	4175	-12.93	20240202	3560	2.11	20240321	4335	-16.15	20230705	3375	7.70	20231024	0.52	N	093380	500	49 억		62019	N	N	0	N	00	N
9	20240531	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	15	2	0.41	6419735	1764	25.06	3620	3680	3620	4730	2550	3640	3639.31	0.63	0	-127	3726	3682	3656	3612	3586	3670	3600	49	1090	500	2540	5	1	9879313	361	6.47	0.49	08	0.02	565.00	7513.00	4335	20230705	-15.69	3375	20231024	8.30	4175	-12.46	20240202	3560	2.67	20240321	4335	-15.69	20230705	3375	8.30	20231024	0.52	N	093380	500	49 억		62019	N	N	0	N	00	N
10	20240530	160741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-10	5	-0.27	25610395	7038	60.69	3700	3700	3630	4745	2555	3650	3638.87	0.63	0	-596	3673	3661	3648	3636	3623	3667	3642	49	1095	500	2550	5	1	9879313	360	6.44	0.48	08	0.07	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.53	N	093380	500	49 억		62615	N	N	0	N	00	N
11	20240530	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-10	5	-0.27	15088825	4145	35.74	3700	3700	3630	4745	2555	3650	3640.25	0.63	0	-221	3673	3661	3648	3636	3623	3667	3642	49	1095	500	2550	5	1	9879313	360	6.44	0.48	08	0.04	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.53	N	093380	500	49 억		62615	N	N	0	N	00	N
12	20240530	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-10	5	-0.27	14558020	3999	34.48	3700	3700	3630	4745	2555	3650	3640.42	0.63	0	-221	3673	3661	3648	3636	3623	3667	3642	49	1095	500	2550	5	1	9879313	360	6.44	0.48	08	0.04	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.53	N	093380	500	49 억		62615	N	N	0	N	00	N
13	20240530	130743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-15	5	-0.41	14172680	3893	33.57	3700	3700	3630	4745	2555	3650	3640.55	0.63	0	-220	3673	3661	3648	3636	3623	3667	3642	49	1095	500	2550	5	1	9879313	359	6.43	0.48	08	0.04	565.00	7513.00	4335	20230705	-16.15	3375	20231024	7.70	4175	-12.93	20240202	3560	2.11	20240321	4335	-16.15	20230705	3375	7.70	20231024	0.53	N	093380	500	49 억		62615	N	N	0	N	00	N
14	20240530	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	0	3	0.00	12540550	3444	29.70	3700	3700	3630	4745	2555	3650	3641.27	0.63	0	-220	3673	3661	3648	3636	3623	3667	3642	49	1095	500	2550	5	1	9879313	361	6.46	0.49	08	0.03	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.53	N	093380	500	49 억		62615	N	N	0	N	00	N
15	20240530	110742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	10	2	0.27	11353610	3118	26.89	3700	3700	3630	4745	2555	3650	3641.31	0.63	0	-186	3673	3661	3648	3636	3623	3667	3642	49	1095	500	2550	5	1	9879313	362	6.48	0.49	08	0.03	565.00	7513.00	4335	20230705	-15.57	3375	20231024	8.44	4175	-12.34	20240202	3560	2.81	20240321	4335	-15.57	20230705	3375	8.44	20231024	0.53	N	093380	500	49 억		62615	N	N	0	N	00	N
16	20240530	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-10	5	-0.27	6646860	1825	15.74	3700	3700	3630	4745	2555	3650	3642.12	0.63	0	-180	3673	3661	3648	3636	3623	3667	3642	49	1095	500	2550	5	1	9879313	360	6.44	0.48	08	0.02	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.53	N	093380	500	49 억		62615	N	N	0	N	00	N
17	20240530	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-5	5	-0.14	374420	102	0.88	3700	3700	3640	4745	2555	3650	3670.78	0.63	0	31	3673	3661	3648	3636	3623	3667	3642	49	1095	500	2550	5	1	9879313	360	6.45	0.49	08	0.00	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.53	N	093380	500	49 억		62615	N	N	0	N	00	N
18	20240529	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	5	2	0.14	42266170	11597	152.03	3635	3660	3635	4735	2555	3645	3644.58	0.64	0	-169	3668	3656	3648	3636	3628	3652	3632	49	1090	500	2550	5	1	9879313	361	6.46	0.49	08	0.12	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.56	N	093380	500	49 억		62784	N	N	0	N	00	N
19	20240529	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-5	5	-0.14	37548390	10301	135.04	3635	3660	3635	4735	2555	3645	3645.12	0.64	0	-152	3668	3656	3648	3636	3628	3652	3632	49	1090	500	2550	5	1	9879313	360	6.44	0.48	08	0.10	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.56	N	093380	500	49 억		62784	N	N	0	N	00	N
20	20240529	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	5	2	0.14	30305110	8314	108.99	3635	3660	3635	4735	2555	3645	3645.07	0.64	0	-152	3668	3656	3648	3636	3628	3652	3632	49	1090	500	2550	5	1	9879313	361	6.46	0.49	08	0.08	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.56	N	093380	500	49 억		62784	N	N	0	N	00	N
21	20240529	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	10	2	0.27	29228360	8019	105.13	3635	3660	3635	4735	2555	3645	3644.89	0.64	0	-152	3668	3656	3648	3636	3628	3652	3632	49	1090	500	2550	5	1	9879313	361	6.47	0.49	08	0.08	565.00	7513.00	4335	20230705	-15.69	3375	20231024	8.30	4175	-12.46	20240202	3560	2.67	20240321	4335	-15.69	20230705	3375	8.30	20231024	0.56	N	093380	500	49 억		62784	N	N	0	N	00	N
22	20240529	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	10	2	0.27	26187400	7187	94.22	3635	3660	3635	4735	2555	3645	3643.72	0.64	0	-152	3668	3656	3648	3636	3628	3652	3632	49	1090	500	2550	5	1	9879313	361	6.47	0.49	08	0.07	565.00	7513.00	4335	20230705	-15.69	3375	20231024	8.30	4175	-12.46	20240202	3560	2.67	20240321	4335	-15.69	20230705	3375	8.30	20231024	0.56	N	093380	500	49 억		62784	N	N	0	N	00	N
23	20240529	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-5	5	-0.14	13686485	3761	49.31	3635	3660	3635	4735	2555	3645	3639.05	0.64	0	-129	3668	3656	3648	3636	3628	3652	3632	49	1090	500	2550	5	1	9879313	360	6.44	0.48	08	0.04	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.56	N	093380	500	49 억		62784	N	N	0	N	00	N
24	20240529	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-10	5	-0.27	9982315	2742	35.95	3635	3660	3635	4735	2555	3645	3640.52	0.64	0	-121	3668	3656	3648	3636	3628	3652	3632	49	1090	500	2550	5	1	9879313	359	6.43	0.48	08	0.03	565.00	7513.00	4335	20230705	-16.15	3375	20231024	7.70	4175	-12.93	20240202	3560	2.11	20240321	4335	-16.15	20230705	3375	7.70	20231024	0.56	N	093380	500	49 억		62784	N	N	0	N	00	N
25	20240529	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-10	5	-0.27	294435	81	1.06	3635	3635	3635	4735	2555	3645	3635.00	0.64	0	0	3668	3656	3648	3636	3628	3652	3632	49	1090	500	2550	5	1	9879313	359	6.43	0.48	08	0.00	565.00	7513.00	4335	20230705	-16.15	3375	20231024	7.70	4175	-12.93	20240202	3560	2.11	20240321	4335	-16.15	20230705	3375	7.70	20231024	0.56	N	093380	500	49 억		62784	N	N	0	N	00	N
26	20240528	160731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	0	3	0.00	27830860	7628	66.01	3655	3660	3640	4735	2555	3645	3648.51	0.64	0	-118	3691	3667	3646	3622	3601	3667	3622	49	1090	500	2550	5	1	9879313	360	6.45	0.49	08	0.08	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.58	N	093380	500	49 억		62902	N	N	0	N	00	N
27	20240528	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	5	2	0.14	27386050	7506	64.96	3655	3660	3640	4735	2555	3645	3648.55	0.64	0	-101	3691	3667	3646	3622	3601	3667	3622	49	1090	500	2550	5	1	9879313	361	6.46	0.49	08	0.08	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.58	N	093380	500	49 억		62902	N	N	0	N	00	N
28	20240528	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	10	2	0.27	21761195	5965	51.62	3655	3660	3640	4735	2555	3645	3648.15	0.64	0	-101	3691	3667	3646	3622	3601	3667	3622	49	1090	500	2550	5	1	9879313	361	6.47	0.49	08	0.06	565.00	7513.00	4335	20230705	-15.69	3375	20231024	8.30	4175	-12.46	20240202	3560	2.67	20240321	4335	-15.69	20230705	3375	8.30	20231024	0.58	N	093380	500	49 억		62902	N	N	0	N	00	N
29	20240528	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-5	5	-0.14	21286490	5835	50.50	3655	3660	3640	4735	2555	3645	3648.07	0.64	0	-81	3691	3667	3646	3622	3601	3667	3622	49	1090	500	2550	5	1	9879313	360	6.44	0.48	08	0.06	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.58	N	093380	500	49 억		62902	N	N	0	N	00	N
30	20240528	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	15	2	0.41	11418555	3126	27.05	3655	3660	3645	4735	2555	3645	3652.77	0.64	0	-81	3691	3667	3646	3622	3601	3667	3622	49	1090	500	2550	5	1	9879313	362	6.48	0.49	08	0.03	565.00	7513.00	4335	20230705	-15.57	3375	20231024	8.44	4175	-12.34	20240202	3560	2.81	20240321	4335	-15.57	20230705	3375	8.44	20231024	0.58	N	093380	500	49 억		62902	N	N	0	N	00	N
31	20240528	110716	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	15	2	0.41	6038015	1652	14.30	3655	3660	3645	4735	2555	3645	3654.97	0.64	0	-81	3691	3667	3646	3622	3601	3667	3622	49	1090	500	2550	5	1	9879313	362	6.48	0.49	08	0.02	565.00	7513.00	4335	20230705	-15.57	3375	20231024	8.44	4175	-12.34	20240202	3560	2.81	20240321	4335	-15.57	20230705	3375	8.44	20231024	0.58	N	093380	500	49 억		62902	N	N	0	N	00	N
32	20240528	100732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	15	2	0.41	1754625	480	4.15	3655	3660	3645	4735	2555	3645	3655.47	0.64	0	-64	3691	3667	3646	3622	3601	3667	3622	49	1090	500	2550	5	1	9879313	362	6.48	0.49	08	0.00	565.00	7513.00	4335	20230705	-15.57	3375	20231024	8.44	4175	-12.34	20240202	3560	2.81	20240321	4335	-15.57	20230705	3375	8.44	20231024	0.58	N	093380	500	49 억		62902	N	N	0	N	00	N
33	20240528	090734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	0	3	0.00	32815	9	0.08	3655	3655	3645	4735	2555	3645	3646.11	0.64	0	-8	3691	3667	3646	3622	3601	3667	3622	49	1090	500	2550	5	1	9879313	360	6.45	0.49	08	0.00	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.58	N	093380	500	49 억		62902	N	N	0	N	00	N
34	20240527	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	0	3	0.00	42132495	11554	193.31	3645	3670	3625	4735	2555	3645	3646.57	0.63	0	-140	3651	3647	3641	3637	3631	3650	3640	49	1090	500	2550	5	1	9879313	360	6.45	0.49	08	0.12	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.60	N	093380	500	49 억		62317	N	N	0	N	00	N
35	20240527	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-20	5	-0.55	37655400	10322	172.70	3645	3670	3625	4735	2555	3645	3648.07	0.63	0	-140	3651	3647	3641	3637	3631	3650	3640	49	1090	500	2550	5	1	9879313	358	6.42	0.48	08	0.10	565.00	7513.00	4335	20230705	-16.38	3375	20231024	7.41	4175	-13.17	20240202	3560	1.83	20240321	4335	-16.38	20230705	3375	7.41	20231024	0.60	N	093380	500	49 억		62317	N	N	0	N	00	N
36	20240527	140731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	5	2	0.14	22163585	6059	101.37	3645	3670	3645	4735	2555	3645	3657.96	0.63	0	-122	3651	3647	3641	3637	3631	3650	3640	49	1090	500	2550	5	1	9879313	361	6.46	0.49	08	0.06	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.60	N	093380	500	49 억		62317	N	N	0	N	00	N
37	20240527	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	10	2	0.27	20447555	5589	93.51	3645	3670	3645	4735	2555	3645	3658.54	0.63	0	-40	3651	3647	3641	3637	3631	3650	3640	49	1090	500	2550	5	1	9879313	361	6.47	0.49	08	0.06	565.00	7513.00	4335	20230705	-15.69	3375	20231024	8.30	4175	-12.46	20240202	3560	2.67	20240321	4335	-15.69	20230705	3375	8.30	20231024	0.60	N	093380	500	49 억		62317	N	N	0	N	00	N
38	20240527	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	10	2	0.27	17523555	4789	80.12	3645	3670	3645	4735	2555	3645	3659.13	0.63	0	-40	3651	3647	3641	3637	3631	3650	3640	49	1090	500	2550	5	1	9879313	361	6.47	0.49	08	0.05	565.00	7513.00	4335	20230705	-15.69	3375	20231024	8.30	4175	-12.46	20240202	3560	2.67	20240321	4335	-15.69	20230705	3375	8.30	20231024	0.60	N	093380	500	49 억		62317	N	N	0	N	00	N
39	20240527	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	5	2	0.14	10776715	2942	49.22	3645	3670	3645	4735	2555	3645	3663.06	0.63	0	-39	3651	3647	3641	3637	3631	3650	3640	49	1090	500	2550	5	1	9879313	361	6.46	0.49	08	0.03	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.60	N	093380	500	49 억		62317	N	N	0	N	00	N
40	20240527	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	15	2	0.41	8998495	2455	41.07	3645	3670	3645	4735	2555	3645	3665.37	0.63	0	-9	3651	3647	3641	3637	3631	3650	3640	49	1090	500	2550	5	1	9879313	362	6.48	0.49	08	0.02	565.00	7513.00	4335	20230705	-15.57	3375	20231024	8.44	4175	-12.34	20240202	3560	2.81	20240321	4335	-15.57	20230705	3375	8.44	20231024	0.60	N	093380	500	49 억		62317	N	N	0	N	00	N
41	20240527	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	0	3	0.00	32805	9	0.15	3645	3645	3645	4735	2555	3645	3645.00	0.63	0	-9	3651	3647	3641	3637	3631	3650	3640	49	1090	500	2550	5	1	9879313	360	6.45	0.49	08	0.00	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.60	N	093380	500	49 억		62317	N	N	0	N	00	N
42	20240524	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	5	2	0.14	21764155	5977	176.05	3645	3645	3635	4730	2550	3640	3641.25	0.63	0	-46	3730	3685	3655	3610	3580	3707	3632	49	1090	500	2540	5	1	9879313	360	6.45	0.49	08	0.06	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.62	N	093380	500	49 억		62363	N	N	0	N	00	N
43	20240524	150652	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-5	5	-0.14	18948915	5203	153.25	3645	3645	3635	4730	2550	3640	3641.92	0.63	0	-46	3730	3685	3655	3610	3580	3707	3632	49	1090	500	2540	5	1	9879313	359	6.43	0.48	08	0.05	565.00	7513.00	4335	20230705	-16.15	3375	20231024	7.70	4175	-12.93	20240202	3560	2.11	20240321	4335	-16.15	20230705	3375	7.70	20231024	0.62	N	093380	500	49 억		62363	N	N	0	N	00	N
44	20240524	140655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	5	2	0.14	14224045	3905	115.02	3645	3645	3635	4730	2550	3640	3642.52	0.63	0	-42	3730	3685	3655	3610	3580	3707	3632	49	1090	500	2540	5	1	9879313	360	6.45	0.49	08	0.04	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.62	N	093380	500	49 억		62363	N	N	0	N	00	N
45	20240524	130652	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	5	2	0.14	13852255	3803	112.02	3645	3645	3635	4730	2550	3640	3642.45	0.63	0	-42	3730	3685	3655	3610	3580	3707	3632	49	1090	500	2540	5	1	9879313	360	6.45	0.49	08	0.04	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.62	N	093380	500	49 억		62363	N	N	0	N	00	N
46	20240524	120654	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	8801680	2417	71.19	3645	3645	3635	4730	2550	3640	3641.57	0.63	0	-42	3730	3685	3655	3610	3580	3707	3632	49	1090	500	2540	5	1	9879313	360	6.44	0.48	08	0.02	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.62	N	093380	500	49 억		62363	N	N	0	N	00	N
47	20240524	110651	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	8073680	2217	65.30	3645	3645	3635	4730	2550	3640	3641.71	0.63	0	-42	3730	3685	3655	3610	3580	3707	3632	49	1090	500	2540	5	1	9879313	360	6.44	0.48	08	0.02	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.62	N	093380	500	49 억		62363	N	N	0	N	00	N
48	20240524	100657	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	5	2	0.14	5375820	1476	43.48	3645	3645	3635	4730	2550	3640	3642.15	0.63	0	-41	3730	3685	3655	3610	3580	3707	3632	49	1090	500	2540	5	1	9879313	360	6.45	0.49	08	0.01	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.62	N	093380	500	49 억		62363	N	N	0	N	00	N
49	20240524	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	5	2	0.14	10935	3	0.09	3645	3645	3645	4730	2550	3640	3645.00	0.63	0	-1	3730	3685	3655	3610	3580	3707	3632	49	1090	500	2540	5	1	9879313	360	6.45	0.49	08	0.00	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.62	N	093380	500	49 억		62363	N	N	0	N	00	N
50	20240523	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	10	2	0.28	12390330	3395	38.54	3625	3700	3625	4715	2545	3630	3649.58	0.63	0	-20	3663	3646	3638	3621	3613	3642	3617	49	1085	500	2540	5	1	9879313	360	6.44	0.48	08	0.03	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.62	N	093380	500	49 억		62383	N	N	0	N	00	N
51	20240523	150655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	15	2	0.41	11006400	3015	34.22	3625	3700	3625	4715	2545	3630	3650.55	0.63	0	-3	3663	3646	3638	3621	3613	3642	3617	49	1085	500	2540	5	1	9879313	360	6.45	0.49	08	0.03	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.62	N	093380	500	49 억		62383	N	N	0	N	00	N
52	20240523	140656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	15	2	0.41	8738115	2393	27.16	3625	3700	3625	4715	2545	3630	3651.53	0.63	0	2	3663	3646	3638	3621	3613	3642	3617	49	1085	500	2540	5	1	9879313	360	6.45	0.49	08	0.02	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.62	N	093380	500	49 억		62383	N	N	0	N	00	N
53	20240523	130654	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	15	2	0.41	8023615	2197	24.94	3625	3700	3625	4715	2545	3630	3652.08	0.63	0	2	3663	3646	3638	3621	3613	3642	3617	49	1085	500	2540	5	1	9879313	360	6.45	0.49	08	0.02	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.62	N	093380	500	49 억		62383	N	N	0	N	00	N
54	20240523	120650	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	20	2	0.55	7049875	1930	21.91	3625	3700	3625	4715	2545	3630	3652.78	0.63	0	2	3663	3646	3638	3621	3613	3642	3617	49	1085	500	2540	5	1	9879313	361	6.46	0.49	08	0.02	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.62	N	093380	500	49 억		62383	N	N	0	N	00	N
55	20240523	110649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	20	2	0.55	4684620	1282	14.55	3625	3700	3625	4715	2545	3630	3654.15	0.63	0	2	3663	3646	3638	3621	3613	3642	3617	49	1085	500	2540	5	1	9879313	361	6.46	0.49	08	0.01	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.62	N	093380	500	49 억		62383	N	N	0	N	00	N
56	20240523	100651	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	10	2	0.28	4305535	1178	13.37	3625	3700	3625	4715	2545	3630	3654.95	0.63	0	-98	3663	3646	3638	3621	3613	3642	3617	49	1085	500	2540	5	1	9879313	360	6.44	0.48	08	0.01	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.62	N	093380	500	49 억		62383	N	N	0	N	00	N
57	20240523	090654	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	0	3	0.00	544070	150	1.70	3625	3630	3625	4715	2545	3630	3627.13	0.63	0	52	3663	3646	3638	3621	3613	3642	3617	49	1085	500	2540	5	1	9879313	359	6.42	0.48	08	0.00	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3560	1.97	20240321	4335	-16.26	20230705	3375	7.56	20231024	0.62	N	093380	500	49 억		62383	N	N	0	N	00	N
58	20240522	160645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-20	5	-0.55	32119670	8810	186.34	3650	3655	3630	4745	2555	3650	3645.82	0.62	0	651	3716	3682	3666	3632	3616	3675	3625	49	1095	500	2550	5	1	9879313	359	6.42	0.48	08	0.09	565.00	7513.00	4335	20230705	-16.26	3375	20231024	7.56	4175	-13.05	20240202	3560	1.97	20240321	4335	-16.26	20230705	3375	7.56	20231024	0.62	N	093380	500	49 억		61732	N	N	0	N	00	N
59	20240522	150649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	0	3	0.00	26033655	7136	150.93	3650	3655	3635	4745	2555	3650	3648.21	0.62	0	469	3716	3682	3666	3632	3616	3675	3625	49	1095	500	2550	5	1	9879313	361	6.46	0.49	08	0.07	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.62	N	093380	500	49 억		61732	N	N	0	N	00	N
60	20240522	140650	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-10	5	-0.27	22329180	6118	129.40	3650	3655	3640	4745	2555	3650	3649.75	0.62	0	469	3716	3682	3666	3632	3616	3675	3625	49	1095	500	2550	5	1	9879313	360	6.44	0.48	08	0.06	565.00	7513.00	4335	20230705	-16.03	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.62	N	093380	500	49 억		61732	N	N	0	N	00	N
61	20240522	130647	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-5	5	-0.14	15554945	4260	90.10	3650	3655	3645	4745	2555	3650	3651.40	0.62	0	469	3716	3682	3666	3632	3616	3675	3625	49	1095	500	2550	5	1	9879313	360	6.45	0.49	08	0.04	565.00	7513.00	4335	20230705	-15.92	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4335	-15.92	20230705	3375	8.00	20231024	0.62	N	093380	500	49 억		61732	N	N	0	N	00	N
62	20240522	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	5	2	0.14	10317890	2825	59.75	3650	3655	3650	4745	2555	3650	3652.35	0.62	0	329	3716	3682	3666	3632	3616	3675	3625	49	1095	500	2550	5	1	9879313	361	6.47	0.49	08	0.03	565.00	7513.00	4335	20230705	-15.69	3375	20231024	8.30	4175	-12.46	20240202	3560	2.67	20240321	4335	-15.69	20230705	3375	8.30	20231024	0.62	N	093380	500	49 억		61732	N	N	0	N	00	N
63	20240522	110651	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	0	3	0.00	6308555	1728	36.55	3650	3655	3650	4745	2555	3650	3650.78	0.62	0	329	3716	3682	3666	3632	3616	3675	3625	49	1095	500	2550	5	1	9879313	361	6.46	0.49	08	0.02	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.62	N	093380	500	49 억		61732	N	N	0	N	00	N
64	20240522	100649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	5	2	0.14	3698205	1013	21.43	3650	3655	3650	4745	2555	3650	3650.75	0.62	0	127	3716	3682	3666	3632	3616	3675	3625	49	1095	500	2550	5	1	9879313	361	6.47	0.49	08	0.01	565.00	7513.00	4335	20230705	-15.69	3375	20231024	8.30	4175	-12.46	20240202	3560	2.67	20240321	4335	-15.69	20230705	3375	8.30	20231024	0.62	N	093380	500	49 억		61732	N	N	0	N	00	N
65	20240522	090650	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	0	3	0.00	3650	1	0.02	3650	3650	3650	4745	2555	3650	3650.00	0.62	0	0	3716	3682	3666	3632	3616	3675	3625	49	1095	500	2550	5	1	9879313	361	6.46	0.49	08	0.00	565.00	7513.00	4335	20230705	-15.80	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.62	N	093380	500	49 억		61732	N	N	0	N	00	N
66	20240521	160642	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-20	5	-0.54	17366375	4728	83.96	3670	3700	3650	4770	2570	3670	3673.09	0.63	0	-699	3703	3686	3658	3641	3613	3695	3650	49	1100	500	2560	5	1	9879313	361	6.46	0.49	08	0.05	565.00	7513.00	4350	20230512	-16.09	3375	20231024	8.15	4175	-12.57	20240202	3560	2.53	20240321	4335	-15.80	20230705	3375	8.15	20231024	0.62	N	093380	500	49 억		62404	N	N	0	N	00	N
67	20240521	150648	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	10	2	0.27	13460515	3659	64.98	3670	3700	3660	4770	2570	3670	3678.74	0.63	0	-335	3703	3686	3658	3641	3613	3695	3650	49	1100	500	2560	5	1	9879313	364	6.51	0.49	08	0.04	565.00	7513.00	4350	20230512	-15.40	3375	20231024	9.04	4175	-11.86	20240202	3560	3.37	20240321	4335	-15.11	20230705	3375	9.04	20231024	0.62	N	093380	500	49 억		62404	N	N	0	N	00	N
68	20240521	140645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	5	2	0.14	8130400	2207	39.19	3670	3700	3665	4770	2570	3670	3683.91	0.63	0	-214	3703	3686	3658	3641	3613	3695	3650	49	1100	500	2560	5	1	9879313	363	6.50	0.49	08	0.02	565.00	7513.00	4350	20230512	-15.52	3375	20231024	8.89	4175	-11.98	20240202	3560	3.23	20240321	4335	-15.22	20230705	3375	8.89	20231024	0.62	N	093380	500	49 억		62404	N	N	0	N	00	N
69	20240521	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	5	2	0.14	7377035	2002	35.55	3670	3700	3665	4770	2570	3670	3684.83	0.63	0	-110	3703	3686	3658	3641	3613	3695	3650	49	1100	500	2560	5	1	9879313	363	6.50	0.49	08	0.02	565.00	7513.00	4350	20230512	-15.52	3375	20231024	8.89	4175	-11.98	20240202	3560	3.23	20240321	4335	-15.22	20230705	3375	8.89	20231024	0.62	N	093380	500	49 억		62404	N	N	0	N	00	N
70	20240521	120646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	10	2	0.27	7366010	1999	35.50	3670	3700	3665	4770	2570	3670	3684.85	0.63	0	-107	3703	3686	3658	3641	3613	3695	3650	49	1100	500	2560	5	1	9879313	364	6.51	0.49	08	0.02	565.00	7513.00	4350	20230512	-15.40	3375	20231024	9.04	4175	-11.86	20240202	3560	3.37	20240321	4335	-15.11	20230705	3375	9.04	20231024	0.62	N	093380	500	49 억		62404	N	N	0	N	00	N
71	20240521	110647	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	5	2	0.14	6668470	1809	32.13	3670	3700	3665	4770	2570	3670	3686.27	0.63	0	-89	3703	3686	3658	3641	3613	3695	3650	49	1100	500	2560	5	1	9879313	363	6.50	0.49	08	0.02	565.00	7513.00	4350	20230512	-15.52	3375	20231024	8.89	4175	-11.98	20240202	3560	3.23	20240321	4335	-15.22	20230705	3375	8.89	20231024	0.62	N	093380	500	49 억		62404	N	N	0	N	00	N
72	20240521	100646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	10	2	0.27	6506960	1765	31.34	3670	3700	3665	4770	2570	3670	3686.66	0.63	0	-85	3703	3686	3658	3641	3613	3695	3650	49	1100	500	2560	5	1	9879313	364	6.51	0.49	08	0.02	565.00	7513.00	4350	20230512	-15.40	3375	20231024	9.04	4175	-11.86	20240202	3560	3.37	20240321	4335	-15.11	20230705	3375	9.04	20231024	0.62	N	093380	500	49 억		62404	N	N	0	N	00	N
73	20240521	090642	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	10	2	0.27	667950	182	3.23	3670	3680	3670	4770	2570	3670	3670.05	0.63	0	-35	3703	3686	3658	3641	3613	3695	3650	49	1100	500	2560	5	1	9879313	364	6.51	0.49	08	0.00	565.00	7513.00	4350	20230512	-15.40	3375	20231024	9.04	4175	-11.86	20240202	3560	3.37	20240321	4335	-15.11	20230705	3375	9.04	20231024	0.62	N	093380	500	49 억		62404	N	N	0	N	00	N
74	20240517	160647	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-5	5	-0.14	53704185	14601	570.35	3710	3710	3660	4770	2570	3670	3678.12	0.64	0	-1085	3736	3702	3681	3647	3626	3697	3642	49	1100	500	2560	5	1	9879313	362	6.49	0.49	08	0.15	565.00	7513.00	4350	20230512	-15.75	3375	20231024	8.59	4175	-12.22	20240202	3560	2.95	20240321	4335	-15.46	20230705	3375	8.59	20231024	0.63	N	093380	500	49 억		63445	N	N	0	N	00	N
75	20240517	150649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	0	3	0.00	49452440	13442	525.08	3710	3710	3660	4770	2570	3670	3678.95	0.64	0	-743	3736	3702	3681	3647	3626	3697	3642	49	1100	500	2560	5	1	9879313	363	6.50	0.49	08	0.14	565.00	7513.00	4350	20230512	-15.63	3375	20231024	8.74	4175	-12.10	20240202	3560	3.09	20240321	4335	-15.34	20230705	3375	8.74	20231024	0.63	N	093380	500	49 억		63445	N	N	0	N	00	N
76	20240517	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	0	3	0.00	41397110	11247	439.34	3710	3710	3660	4770	2570	3670	3680.72	0.64	0	-709	3736	3702	3681	3647	3626	3697	3642	49	1100	500	2560	5	1	9879313	363	6.50	0.49	08	0.11	565.00	7513.00	4350	20230512	-15.63	3375	20231024	8.74	4175	-12.10	20240202	3560	3.09	20240321	4335	-15.34	20230705	3375	8.74	20231024	0.63	N	093380	500	49 억		63445	N	N	0	N	00	N
77	20240517	130639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	5	2	0.14	22166310	6007	234.65	3710	3710	3660	4770	2570	3670	3690.08	0.64	0	-709	3736	3702	3681	3647	3626	3697	3642	49	1100	500	2560	5	1	9879313	363	6.50	0.49	08	0.06	565.00	7513.00	4350	20230512	-15.52	3375	20231024	8.89	4175	-11.98	20240202	3560	3.23	20240321	4335	-15.22	20230705	3375	8.89	20231024	0.63	N	093380	500	49 억		63445	N	N	0	N	00	N
78	20240517	120639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	0	3	0.00	21931355	5943	232.15	3710	3710	3660	4770	2570	3670	3690.28	0.64	0	-709	3736	3702	3681	3647	3626	3697	3642	49	1100	500	2560	5	1	9879313	363	6.50	0.49	08	0.06	565.00	7513.00	4350	20230512	-15.63	3375	20231024	8.74	4175	-12.10	20240202	3560	3.09	20240321	4335	-15.34	20230705	3375	8.74	20231024	0.63	N	093380	500	49 억		63445	N	N	0	N	00	N
79	20240517	110639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	5	2	0.14	19688980	5332	208.28	3710	3710	3660	4770	2570	3670	3692.61	0.64	0	-709	3736	3702	3681	3647	3626	3697	3642	49	1100	500	2560	5	1	9879313	363	6.50	0.49	08	0.05	565.00	7513.00	4350	20230512	-15.52	3375	20231024	8.89	4175	-11.98	20240202	3560	3.23	20240321	4335	-15.22	20230705	3375	8.89	20231024	0.63	N	093380	500	49 억		63445	N	N	0	N	00	N
80	20240517	100635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	20	2	0.54	18330885	4962	193.83	3710	3710	3660	4770	2570	3670	3694.25	0.64	0	-709	3736	3702	3681	3647	3626	3697	3642	49	1100	500	2560	5	1	9879313	365	6.53	0.49	08	0.05	565.00	7513.00	4350	20230512	-15.17	3375	20231024	9.33	4175	-11.62	20240202	3560	3.65	20240321	4335	-14.88	20230705	3375	9.33	20231024	0.63	N	093380	500	49 억		63445	N	N	0	N	00	N
81	20240517	090639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-5	5	-0.14	1895625	511	19.96	3710	3710	3660	4770	2570	3670	3709.64	0.64	0	-495	3736	3702	3681	3647	3626	3697	3642	49	1100	500	2560	5	1	9879313	362	6.49	0.49	08	0.01	565.00	7513.00	4350	20230512	-15.75	3375	20231024	8.59	4175	-12.22	20240202	3560	2.95	20240321	4335	-15.46	20230705	3375	8.59	20231024	0.63	N	093380	500	49 억		63445	N	N	0	N	00	N
82	20240516	160635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	0	3	0.00	9388635	2560	27.60	3670	3715	3660	4770	2570	3670	3667.44	0.64	0	-119	3696	3682	3661	3647	3626	3690	3655	49	1100	500	2560	5	1	9879313	363	6.50	0.49	08	0.03	565.00	7513.00	4350	20230512	-15.63	3375	20231024	8.74	4175	-12.10	20240202	3560	3.09	20240321	4335	-15.34	20230705	3375	8.74	20231024	0.63	N	093380	500	49 억		63564	N	N	0	N	00	N
83	20240516	150634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	5	2	0.14	8301735	2264	24.40	3670	3715	3660	4770	2570	3670	3666.84	0.64	0	-36	3696	3682	3661	3647	3626	3690	3655	49	1100	500	2560	5	1	9879313	363	6.50	0.49	08	0.02	565.00	7513.00	4350	20230512	-15.52	3375	20231024	8.89	4175	-11.98	20240202	3560	3.23	20240321	4335	-15.22	20230705	3375	8.89	20231024	0.63	N	093380	500	49 억		63564	N	N	0	N	00	N
84	20240516	140638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-5	5	-0.14	6019280	1643	17.71	3670	3715	3660	4770	2570	3670	3663.59	0.64	0	50	3696	3682	3661	3647	3626	3690	3655	49	1100	500	2560	5	1	9879313	362	6.49	0.49	08	0.02	565.00	7513.00	4350	20230512	-15.75	3375	20231024	8.59	4175	-12.22	20240202	3560	2.95	20240321	4335	-15.46	20230705	3375	8.59	20231024	0.63	N	093380	500	49 억		63564	N	N	0	N	00	N
85	20240516	130635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-5	5	-0.14	6019280	1643	17.71	3670	3715	3660	4770	2570	3670	3663.59	0.64	0	50	3696	3682	3661	3647	3626	3690	3655	49	1100	500	2560	5	1	9879313	362	6.49	0.49	08	0.02	565.00	7513.00	4350	20230512	-15.75	3375	20231024	8.59	4175	-12.22	20240202	3560	2.95	20240321	4335	-15.46	20230705	3375	8.59	20231024	0.63	N	093380	500	49 억		63564	N	N	0	N	00	N
86	20240516	120632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-10	5	-0.27	5360295	1463	15.77	3670	3715	3660	4770	2570	3670	3663.91	0.64	0	50	3696	3682	3661	3647	3626	3690	3655	49	1100	500	2560	5	1	9879313	362	6.48	0.49	08	0.01	565.00	7513.00	4350	20230512	-15.86	3375	20231024	8.44	4175	-12.34	20240202	3560	2.81	20240321	4335	-15.57	20230705	3375	8.44	20231024	0.63	N	093380	500	49 억		63564	N	N	0	N	00	N
87	20240516	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-10	5	-0.27	4372075	1193	12.86	3670	3715	3660	4770	2570	3670	3664.77	0.64	0	50	3696	3682	3661	3647	3626	3690	3655	49	1100	500	2560	5	1	9879313	362	6.48	0.49	08	0.01	565.00	7513.00	4350	20230512	-15.86	3375	20231024	8.44	4175	-12.34	20240202	3560	2.81	20240321	4335	-15.57	20230705	3375	8.44	20231024	0.63	N	093380	500	49 억		63564	N	N	0	N	00	N
88	20240516	100633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	15	2	0.41	1051435	286	3.08	3670	3715	3670	4770	2570	3670	3676.35	0.64	0	37	3696	3682	3661	3647	3626	3690	3655	49	1100	500	2560	5	1	9879313	364	6.52	0.49	08	0.00	565.00	7513.00	4350	20230512	-15.29	3375	20231024	9.19	4175	-11.74	20240202	3560	3.51	20240321	4335	-14.99	20230705	3375	9.19	20231024	0.63	N	093380	500	49 억		63564	N	N	0	N	00	N
89	20240516	090634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	0	3	0.00	315620	86	0.93	3670	3670	3670	4770	2570	3670	3670.00	0.64	0	0	3696	3682	3661	3647	3626	3690	3655	49	1100	500	2560	5	1	9879313	363	6.50	0.49	08	0.00	565.00	7513.00	4350	20230512	-15.63	3375	20231024	8.74	4175	-12.10	20240202	3560	3.09	20240321	4335	-15.34	20230705	3375	8.74	20231024	0.63	N	093380	500	49 억		63564	N	N	0	N	00	N
90	20240514	160641	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	30	2	0.82	33952425	9277	145.68	3640	3675	3640	4730	2550	3640	3659.84	0.64	0	-90	3666	3652	3631	3617	3596	3642	3607	49	1090	500	2540	5	1	9879313	363	6.50	0.49	08	0.09	565.00	7513.00	4350	20230512	-15.63	3375	20231024	8.74	4175	-12.10	20240202	3560	3.09	20240321	4335	-15.34	20230705	3375	8.74	20231024	0.63	N	093380	500	49 억		63654	N	N	0	N	00	N
91	20240514	150644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	20	2	0.55	32239990	8810	138.35	3640	3675	3640	4730	2550	3640	3659.48	0.64	0	-117	3666	3652	3631	3617	3596	3642	3607	49	1090	500	2540	5	1	9879313	362	6.48	0.49	08	0.09	565.00	7513.00	4350	20230512	-15.86	3375	20231024	8.44	4175	-12.34	20240202	3560	2.81	20240321	4335	-15.57	20230705	3375	8.44	20231024	0.63	N	093380	500	49 억		63654	N	N	0	N	00	N
92	20240514	140641	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	30	2	0.82	30727045	8397	131.86	3640	3675	3640	4730	2550	3640	3659.29	0.64	0	-120	3666	3652	3631	3617	3596	3642	3607	49	1090	500	2540	5	1	9879313	363	6.50	0.49	08	0.08	565.00	7513.00	4350	20230512	-15.63	3375	20231024	8.74	4175	-12.10	20240202	3560	3.09	20240321	4335	-15.34	20230705	3375	8.74	20231024	0.63	N	093380	500	49 억		63654	N	N	0	N	00	N
93	20240514	130643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	25	2	0.69	29594305	8087	126.99	3640	3675	3640	4730	2550	3640	3659.49	0.64	0	-99	3666	3652	3631	3617	3596	3642	3607	49	1090	500	2540	5	1	9879313	362	6.49	0.49	08	0.08	565.00	7513.00	4350	20230512	-15.75	3375	20231024	8.59	4175	-12.22	20240202	3560	2.95	20240321	4335	-15.46	20230705	3375	8.59	20231024	0.63	N	093380	500	49 억		63654	N	N	0	N	00	N
94	20240514	120640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	25	2	0.69	26808635	7324	115.01	3640	3675	3640	4730	2550	3640	3660.38	0.64	0	-99	3666	3652	3631	3617	3596	3642	3607	49	1090	500	2540	5	1	9879313	362	6.49	0.49	08	0.07	565.00	7513.00	4350	20230512	-15.75	3375	20231024	8.59	4175	-12.22	20240202	3560	2.95	20240321	4335	-15.46	20230705	3375	8.59	20231024	0.63	N	093380	500	49 억		63654	N	N	0	N	00	N
95	20240514	110640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	20	2	0.55	22300140	6092	95.67	3640	3675	3640	4730	2550	3640	3660.56	0.64	0	-99	3666	3652	3631	3617	3596	3642	3607	49	1090	500	2540	5	1	9879313	362	6.48	0.49	08	0.06	565.00	7513.00	4350	20230512	-15.86	3375	20231024	8.44	4175	-12.34	20240202	3560	2.81	20240321	4335	-15.57	20230705	3375	8.44	20231024	0.63	N	093380	500	49 억		63654	N	N	0	N	00	N
96	20240514	100639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	20	2	0.55	18868425	5153	80.92	3640	3675	3640	4730	2550	3640	3661.64	0.64	0	-99	3666	3652	3631	3617	3596	3642	3607	49	1090	500	2540	5	1	9879313	362	6.48	0.49	08	0.05	565.00	7513.00	4350	20230512	-15.86	3375	20231024	8.44	4175	-12.34	20240202	3560	2.81	20240321	4335	-15.57	20230705	3375	8.44	20231024	0.63	N	093380	500	49 억		63654	N	N	0	N	00	N
97	20240514	090640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	30	2	0.82	4665810	1273	19.99	3640	3670	3640	4730	2550	3640	3665.21	0.64	0	-57	3666	3652	3631	3617	3596	3642	3607	49	1090	500	2540	5	1	9879313	363	6.50	0.49	08	0.01	565.00	7513.00	4350	20230512	-15.63	3375	20231024	8.74	4175	-12.10	20240202	3560	3.09	20240321	4335	-15.34	20230705	3375	8.74	20231024	0.63	N	093380	500	49 억		63654	N	N	0	N	00	N
98	20240513	160639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-5	5	-0.14	23046055	6366	59.93	3645	3645	3610	4735	2555	3645	3620.18	0.64	0	-7	3661	3652	3636	3627	3611	3657	3632	49	1090	500	2550	5	1	9879313	360	6.44	0.48	08	0.06	565.00	7513.00	4350	20230512	-16.32	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.63	N	093380	500	49 억		63661	N	N	0	N	00	N
99	20240513	150641	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-25	5	-0.69	22492815	6214	58.50	3645	3645	3610	4735	2555	3645	3619.70	0.64	0	2	3661	3652	3636	3627	3611	3657	3632	49	1090	500	2550	5	1	9879313	358	6.41	0.48	08	0.06	565.00	7513.00	4350	20230512	-16.78	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4335	-16.49	20230705	3375	7.26	20231024	0.63	N	093380	500	49 억		63661	N	N	0	N	00	N
100	20240513	140640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-30	5	-0.82	20649710	5705	53.70	3645	3645	3610	4735	2555	3645	3619.58	0.64	0	-7	3661	3652	3636	3627	3611	3657	3632	49	1090	500	2550	5	1	9879313	357	6.40	0.48	08	0.06	565.00	7513.00	4350	20230512	-16.90	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4335	-16.61	20230705	3375	7.11	20231024	0.63	N	093380	500	49 억		63661	N	N	0	N	00	N
101	20240513	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-25	5	-0.69	20544535	5676	53.43	3645	3645	3610	4735	2555	3645	3619.54	0.64	0	-5	3661	3652	3636	3627	3611	3657	3632	49	1090	500	2550	5	1	9879313	358	6.41	0.48	08	0.06	565.00	7513.00	4350	20230512	-16.78	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4335	-16.49	20230705	3375	7.26	20231024	0.63	N	093380	500	49 억		63661	N	N	0	N	00	N
102	20240513	120640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-25	5	-0.69	14468980	3997	37.63	3645	3645	3615	4735	2555	3645	3619.96	0.64	0	-3	3661	3652	3636	3627	3611	3657	3632	49	1090	500	2550	5	1	9879313	358	6.41	0.48	08	0.04	565.00	7513.00	4350	20230512	-16.78	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4335	-16.49	20230705	3375	7.26	20231024	0.63	N	093380	500	49 억		63661	N	N	0	N	00	N
103	20240513	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-30	5	-0.82	13828840	3820	35.96	3645	3645	3615	4735	2555	3645	3620.12	0.64	0	-3	3661	3652	3636	3627	3611	3657	3632	49	1090	500	2550	5	1	9879313	357	6.40	0.48	08	0.04	565.00	7513.00	4350	20230512	-16.90	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4335	-16.61	20230705	3375	7.11	20231024	0.63	N	093380	500	49 억		63661	N	N	0	N	00	N
104	20240513	100639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-5	5	-0.14	276595	76	0.72	3645	3645	3635	4735	2555	3645	3639.41	0.64	0	-3	3661	3652	3636	3627	3611	3657	3632	49	1090	500	2550	5	1	9879313	360	6.44	0.48	08	0.00	565.00	7513.00	4350	20230512	-16.32	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.63	N	093380	500	49 억		63661	N	N	0	N	00	N
105	20240513	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-5	5	-0.14	91105	25	0.24	3645	3645	3640	4735	2555	3645	3644.20	0.64	0	-3	3661	3652	3636	3627	3611	3657	3632	49	1090	500	2550	5	1	9879313	360	6.44	0.48	08	0.00	565.00	7513.00	4350	20230512	-16.32	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4335	-16.03	20230705	3375	7.85	20231024	0.63	N	093380	500	49 억		63661	N	N	0	N	00	N
106	20240510	160619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	25	2	0.69	38647360	10623	162.33	3620	3645	3620	4705	2535	3620	3638.08	0.64	0	-25	3650	3635	3605	3590	3560	3642	3597	49	1085	500	2530	5	1	9879313	360	6.45	0.49	08	0.11	565.00	7513.00	4350	20230512	-16.21	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4350	-16.21	20230512	3375	8.00	20231024	0.63	N	093380	500	49 억		63686	N	N	0	N	00	N
107	20240510	150626	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	20	2	0.55	37233105	10235	156.40	3620	3645	3620	4705	2535	3620	3637.82	0.64	0	-24	3650	3635	3605	3590	3560	3642	3597	49	1085	500	2530	5	1	9879313	360	6.44	0.48	08	0.10	565.00	7513.00	4350	20230512	-16.32	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4350	-16.32	20230512	3375	7.85	20231024	0.63	N	093380	500	49 억		63686	N	N	0	N	00	N
108	20240510	140629	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	25	2	0.69	34915805	9598	146.67	3620	3645	3620	4705	2535	3620	3637.82	0.64	0	-24	3650	3635	3605	3590	3560	3642	3597	49	1085	500	2530	5	1	9879313	360	6.45	0.49	08	0.10	565.00	7513.00	4350	20230512	-16.21	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4350	-16.21	20230512	3375	8.00	20231024	0.63	N	093380	500	49 억		63686	N	N	0	N	00	N
109	20240510	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	25	2	0.69	33958245	9335	142.65	3620	3645	3620	4705	2535	3620	3637.73	0.64	0	-24	3650	3635	3605	3590	3560	3642	3597	49	1085	500	2530	5	1	9879313	360	6.45	0.49	08	0.09	565.00	7513.00	4350	20230512	-16.21	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4350	-16.21	20230512	3375	8.00	20231024	0.63	N	093380	500	49 억		63686	N	N	0	N	00	N
110	20240510	120619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	20	2	0.55	33506845	9211	140.75	3620	3645	3620	4705	2535	3620	3637.70	0.64	0	-24	3650	3635	3605	3590	3560	3642	3597	49	1085	500	2530	5	1	9879313	360	6.44	0.48	08	0.09	565.00	7513.00	4350	20230512	-16.32	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4350	-16.32	20230512	3375	7.85	20231024	0.63	N	093380	500	49 억		63686	N	N	0	N	00	N
111	20240510	110622	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	25	2	0.69	29670020	8157	124.65	3620	3645	3620	4705	2535	3620	3637.37	0.64	0	-24	3650	3635	3605	3590	3560	3642	3597	49	1085	500	2530	5	1	9879313	360	6.45	0.49	08	0.08	565.00	7513.00	4350	20230512	-16.21	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4350	-16.21	20230512	3375	8.00	20231024	0.63	N	093380	500	49 억		63686	N	N	0	N	00	N
112	20240510	100622	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	25	2	0.69	18800045	5174	79.06	3620	3645	3620	4705	2535	3620	3633.56	0.64	0	0	3650	3635	3605	3590	3560	3642	3597	49	1085	500	2530	5	1	9879313	360	6.45	0.49	08	0.05	565.00	7513.00	4350	20230512	-16.21	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4350	-16.21	20230512	3375	8.00	20231024	0.63	N	093380	500	49 억		63686	N	N	0	N	00	N
113	20240510	090623	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	0	3	0.00	21720	6	0.09	3620	3620	3620	4705	2535	3620	3620.00	0.64	0	0	3650	3635	3605	3590	3560	3642	3597	49	1085	500	2530	5	1	9879313	358	6.41	0.48	08	0.00	565.00	7513.00	4350	20230512	-16.78	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4350	-16.78	20230512	3375	7.26	20231024	0.63	N	093380	500	49 억		63686	N	N	0	N	00	N
114	20240509	160634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	60	2	1.69	23621080	6544	60.76	3575	3620	3575	4625	2495	3560	3609.58	0.65	0	-49	3640	3600	3580	3540	3520	3590	3530	49	1065	500	2490	5	1	9879313	358	6.41	0.48	08	0.07	565.00	7513.00	4350	20230512	-16.78	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4350	-16.78	20230512	3375	7.26	20231024	0.63	N	093380	500	49 억		63735	N	N	0	N	00	N
115	20240509	150635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	45	2	1.26	16918610	4691	43.55	3575	3620	3575	4625	2495	3560	3606.61	0.65	0	-47	3640	3600	3580	3540	3520	3590	3530	49	1065	500	2490	5	1	9879313	356	6.38	0.48	08	0.05	565.00	7513.00	4350	20230512	-17.13	3375	20231024	6.81	4175	-13.65	20240202	3560	1.26	20240321	4350	-17.13	20230512	3375	6.81	20231024	0.63	N	093380	500	49 억		63735	N	N	0	N	00	N
116	20240509	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	55	2	1.54	7779225	2157	20.03	3575	3620	3575	4625	2495	3560	3606.50	0.65	0	-47	3640	3600	3580	3540	3520	3590	3530	49	1065	500	2490	5	1	9879313	357	6.40	0.48	08	0.02	565.00	7513.00	4350	20230512	-16.90	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4350	-16.90	20230512	3375	7.11	20231024	0.63	N	093380	500	49 억		63735	N	N	0	N	00	N
117	20240509	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	45	2	1.26	7194430	1995	18.52	3575	3620	3575	4625	2495	3560	3606.23	0.65	0	-47	3640	3600	3580	3540	3520	3590	3530	49	1065	500	2490	5	1	9879313	356	6.38	0.48	08	0.02	565.00	7513.00	4350	20230512	-17.13	3375	20231024	6.81	4175	-13.65	20240202	3560	1.26	20240321	4350	-17.13	20230512	3375	6.81	20231024	0.63	N	093380	500	49 억		63735	N	N	0	N	00	N
118	20240509	120624	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	45	2	1.26	6869980	1905	17.69	3575	3620	3575	4625	2495	3560	3606.29	0.65	0	-47	3640	3600	3580	3540	3520	3590	3530	49	1065	500	2490	5	1	9879313	356	6.38	0.48	08	0.02	565.00	7513.00	4350	20230512	-17.13	3375	20231024	6.81	4175	-13.65	20240202	3560	1.26	20240321	4350	-17.13	20230512	3375	6.81	20231024	0.63	N	093380	500	49 억		63735	N	N	0	N	00	N
119	20240509	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	50	2	1.40	6303515	1748	16.23	3575	3620	3575	4625	2495	3560	3606.13	0.65	0	-47	3640	3600	3580	3540	3520	3590	3530	49	1065	500	2490	5	1	9879313	357	6.39	0.48	08	0.02	565.00	7513.00	4350	20230512	-17.01	3375	20231024	6.96	4175	-13.53	20240202	3560	1.40	20240321	4350	-17.01	20230512	3375	6.96	20231024	0.63	N	093380	500	49 억		63735	N	N	0	N	00	N
120	20240509	100616	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	55	2	1.54	5757825	1597	14.83	3575	3620	3575	4625	2495	3560	3605.40	0.65	0	-47	3640	3600	3580	3540	3520	3590	3530	49	1065	500	2490	5	1	9879313	357	6.40	0.48	08	0.02	565.00	7513.00	4350	20230512	-16.90	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4350	-16.90	20230512	3375	7.11	20231024	0.63	N	093380	500	49 억		63735	N	N	0	N	00	N
121	20240509	090612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	35	2	0.98	848290	237	2.20	3575	3595	3575	4625	2495	3560	3579.28	0.65	0	-26	3640	3600	3580	3540	3520	3590	3530	49	1065	500	2490	5	1	9879313	355	6.36	0.48	08	0.00	565.00	7513.00	4350	20230512	-17.36	3375	20231024	6.52	4175	-13.89	20240202	3560	0.98	20240321	4350	-17.36	20230512	3375	6.52	20231024	0.63	N	093380	500	49 억		63735	N	N	0	N	00	N
122	20240508	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-45	5	-1.25	38721925	10771	94.97	3605	3620	3560	4685	2525	3605	3595.02	0.64	0	321	3628	3616	3608	3596	3588	3615	3595	49	1080	500	2520	5	1	9879313	352	6.30	0.47	08	0.11	565.00	7513.00	4350	20230512	-18.16	3375	20231024	5.48	4175	-14.73	20240202	3560	0.00	20240508	4350	-18.16	20230512	3375	5.48	20231024	0.63	N	093380	500	49 억		63414	N	N	0	N	00	N
123	20240508	150615	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	0	3	0.00	24374135	6759	59.59	3605	3620	3600	4685	2525	3605	3606.17	0.64	0	6	3628	3616	3608	3596	3588	3615	3595	49	1080	500	2520	5	1	9879313	356	6.38	0.48	08	0.07	565.00	7513.00	4350	20230512	-17.13	3375	20231024	6.81	4175	-13.65	20240202	3560	1.26	20240321	4350	-17.13	20230512	3375	6.81	20231024	0.63	N	093380	500	49 억		63414	N	N	0	N	00	N
124	20240508	140609	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-5	5	-0.14	22346930	6198	54.65	3605	3620	3600	4685	2525	3605	3605.51	0.64	0	7	3628	3616	3608	3596	3588	3615	3595	49	1080	500	2520	5	1	9879313	356	6.37	0.48	08	0.06	565.00	7513.00	4350	20230512	-17.24	3375	20231024	6.67	4175	-13.77	20240202	3560	1.12	20240321	4350	-17.24	20230512	3375	6.67	20231024	0.63	N	093380	500	49 억		63414	N	N	0	N	00	N
125	20240508	130605	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	10	2	0.28	7769880	2152	18.97	3605	3620	3600	4685	2525	3605	3610.54	0.64	0	-4	3628	3616	3608	3596	3588	3615	3595	49	1080	500	2520	5	1	9879313	357	6.40	0.48	08	0.02	565.00	7513.00	4350	20230512	-16.90	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4350	-16.90	20230512	3375	7.11	20231024	0.63	N	093380	500	49 억		63414	N	N	0	N	00	N
126	20240508	120609	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	10	2	0.28	7458980	2066	18.22	3605	3620	3600	4685	2525	3605	3610.35	0.64	0	-4	3628	3616	3608	3596	3588	3615	3595	49	1080	500	2520	5	1	9879313	357	6.40	0.48	08	0.02	565.00	7513.00	4350	20230512	-16.90	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4350	-16.90	20230512	3375	7.11	20231024	0.63	N	093380	500	49 억		63414	N	N	0	N	00	N
127	20240508	110645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	10	2	0.28	7321755	2028	17.88	3605	3620	3600	4685	2525	3605	3610.33	0.64	0	-4	3628	3616	3608	3596	3588	3615	3595	49	1080	500	2520	5	1	9879313	357	6.40	0.48	08	0.02	565.00	7513.00	4350	20230512	-16.90	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4350	-16.90	20230512	3375	7.11	20231024	0.63	N	093380	500	49 억		63414	N	N	0	N	00	N
128	20240508	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	15	2	0.42	3595810	997	8.79	3605	3620	3600	4685	2525	3605	3606.63	0.64	0	-4	3628	3616	3608	3596	3588	3615	3595	49	1080	500	2520	5	1	9879313	358	6.41	0.48	08	0.01	565.00	7513.00	4350	20230512	-16.78	3375	20231024	7.26	4175	-13.29	20240202	3560	1.69	20240321	4350	-16.78	20230512	3375	7.26	20231024	0.63	N	093380	500	49 억		63414	N	N	0	N	00	N
129	20240508	090615	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	0	3	0.00	104545	29	0.26	3605	3605	3605	4685	2525	3605	3605.00	0.64	0	-4	3628	3616	3608	3596	3588	3615	3595	49	1080	500	2520	5	1	9879313	356	6.38	0.48	08	0.00	565.00	7513.00	4350	20230512	-17.13	3375	20231024	6.81	4175	-13.65	20240202	3560	1.26	20240321	4350	-17.13	20230512	3375	6.81	20231024	0.63	N	093380	500	49 억		63414	N	N	0	N	00	N
130	20240503	160627	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-35	5	-0.96	71460505	19788	205.21	3620	3640	3600	4725	2545	3635	3611.31	0.63	0	284	3675	3655	3635	3615	3595	3665	3625	49	1090	500	2540	5	1	9879313	356	6.37	0.48	08	0.20	565.00	7513.00	4350	20230512	-17.24	3375	20231024	6.67	4175	-13.77	20240202	3560	1.12	20240321	4350	-17.24	20230512	3375	6.67	20231024	0.63	N	093380	500	49 억		62338	N	N	0	N	00	N
131	20240503	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-20	5	-0.55	67265060	18623	193.12	3620	3640	3600	4725	2545	3635	3611.93	0.63	0	59	3675	3655	3635	3615	3595	3665	3625	49	1090	500	2540	5	1	9879313	357	6.40	0.48	08	0.19	565.00	7513.00	4350	20230512	-16.90	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4350	-16.90	20230512	3375	7.11	20231024	0.63	N	093380	500	49 억		62338	N	N	0	N	00	N
132	20240503	140627	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-25	5	-0.69	55421205	15337	159.05	3620	3640	3600	4725	2545	3635	3613.56	0.63	0	59	3675	3655	3635	3615	3595	3665	3625	49	1090	500	2540	5	1	9879313	357	6.39	0.48	08	0.16	565.00	7513.00	4350	20230512	-17.01	3375	20231024	6.96	4175	-13.53	20240202	3560	1.40	20240321	4350	-17.01	20230512	3375	6.96	20231024	0.63	N	093380	500	49 억		62338	N	N	0	N	00	N
133	20240503	130627	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-20	5	-0.55	52656935	14572	151.11	3620	3640	3600	4725	2545	3635	3613.57	0.63	0	35	3675	3655	3635	3615	3595	3665	3625	49	1090	500	2540	5	1	9879313	357	6.40	0.48	08	0.15	565.00	7513.00	4350	20230512	-16.90	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4350	-16.90	20230512	3375	7.11	20231024	0.63	N	093380	500	49 억		62338	N	N	0	N	00	N
134	20240503	120624	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-20	5	-0.55	40542000	11213	116.28	3620	3640	3600	4725	2545	3635	3615.62	0.63	0	170	3675	3655	3635	3615	3595	3665	3625	49	1090	500	2540	5	1	9879313	357	6.40	0.48	08	0.11	565.00	7513.00	4350	20230512	-16.90	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4350	-16.90	20230512	3375	7.11	20231024	0.63	N	093380	500	49 억		62338	N	N	0	N	00	N
135	20240503	110624	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-25	5	-0.69	36513490	10100	104.74	3620	3640	3600	4725	2545	3635	3615.20	0.63	0	170	3675	3655	3635	3615	3595	3665	3625	49	1090	500	2540	5	1	9879313	357	6.39	0.48	08	0.10	565.00	7513.00	4350	20230512	-17.01	3375	20231024	6.96	4175	-13.53	20240202	3560	1.40	20240321	4350	-17.01	20230512	3375	6.96	20231024	0.63	N	093380	500	49 억		62338	N	N	0	N	00	N
136	20240503	100621	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	0	3	0.00	1965440	541	5.61	3620	3640	3620	4725	2545	3635	3632.98	0.63	0	-16	3675	3655	3635	3615	3595	3665	3625	49	1090	500	2540	5	1	9879313	359	6.43	0.48	08	0.01	565.00	7513.00	4350	20230512	-16.44	3375	20231024	7.70	4175	-12.93	20240202	3560	2.11	20240321	4350	-16.44	20230512	3375	7.70	20231024	0.63	N	093380	500	49 억		62338	N	N	0	N	00	N
137	20240503	090621	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	0	3	0.00	412695	114	1.18	3620	3635	3620	4725	2545	3635	3620.13	0.63	0	-16	3675	3655	3635	3615	3595	3665	3625	49	1090	500	2540	5	1	9879313	359	6.43	0.48	08	0.00	565.00	7513.00	4350	20230512	-16.44	3375	20231024	7.70	4175	-12.93	20240202	3560	2.11	20240321	4350	-16.44	20230512	3375	7.70	20231024	0.63	N	093380	500	49 억		62338	N	N	0	N	00	N
138	20240502	160617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-5	5	-0.14	35063305	9641	28.89	3625	3655	3615	4730	2550	3640	3636.90	0.63	0	436	3666	3652	3626	3612	3586	3660	3620	49	1090	500	2540	5	1	9879313	359	6.43	0.48	08	0.10	565.00	7513.00	4350	20230512	-16.44	3375	20231024	7.70	4175	-12.93	20240202	3560	2.11	20240321	4350	-16.44	20230512	3375	7.70	20231024	0.63	N	093380	500	49 억		61902	N	N	0	N	00	N
139	20240502	150621	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	15	2	0.41	30253845	8319	24.93	3625	3655	3615	4730	2550	3640	3636.72	0.63	0	392	3666	3652	3626	3612	3586	3660	3620	49	1090	500	2540	5	1	9879313	361	6.47	0.49	08	0.08	565.00	7513.00	4350	20230512	-15.98	3375	20231024	8.30	4175	-12.46	20240202	3560	2.67	20240321	4350	-15.98	20230512	3375	8.30	20231024	0.63	N	093380	500	49 억		61902	N	N	0	N	00	N
140	20240502	140617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	30224605	8311	24.91	3625	3645	3615	4730	2550	3640	3636.70	0.63	0	392	3666	3652	3626	3612	3586	3660	3620	49	1090	500	2540	5	1	9879313	360	6.44	0.48	08	0.08	565.00	7513.00	4350	20230512	-16.32	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4350	-16.32	20230512	3375	7.85	20231024	0.63	N	093380	500	49 억		61902	N	N	0	N	00	N
141	20240502	130616	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	26872165	7390	22.15	3625	3645	3615	4730	2550	3640	3636.29	0.63	0	-318	3666	3652	3626	3612	3586	3660	3620	49	1090	500	2540	5	1	9879313	360	6.44	0.48	08	0.07	565.00	7513.00	4350	20230512	-16.32	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4350	-16.32	20230512	3375	7.85	20231024	0.63	N	093380	500	49 억		61902	N	N	0	N	00	N
142	20240502	120613	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	21182845	5827	17.46	3625	3645	3615	4730	2550	3640	3635.29	0.63	0	-318	3666	3652	3626	3612	3586	3660	3620	49	1090	500	2540	5	1	9879313	360	6.44	0.48	08	0.06	565.00	7513.00	4350	20230512	-16.32	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4350	-16.32	20230512	3375	7.85	20231024	0.63	N	093380	500	49 억		61902	N	N	0	N	00	N
143	20240502	110613	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	20184225	5552	16.64	3625	3645	3615	4730	2550	3640	3635.49	0.63	0	-318	3666	3652	3626	3612	3586	3660	3620	49	1090	500	2540	5	1	9879313	360	6.44	0.48	08	0.06	565.00	7513.00	4350	20230512	-16.32	3375	20231024	7.85	4175	-12.81	20240202	3560	2.25	20240321	4350	-16.32	20230512	3375	7.85	20231024	0.63	N	093380	500	49 억		61902	N	N	0	N	00	N
144	20240502	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	5	2	0.14	19256025	5297	15.87	3625	3645	3615	4730	2550	3640	3635.27	0.63	0	-318	3666	3652	3626	3612	3586	3660	3620	49	1090	500	2540	5	1	9879313	360	6.45	0.49	08	0.05	565.00	7513.00	4350	20230512	-16.21	3375	20231024	8.00	4175	-12.69	20240202	3560	2.39	20240321	4350	-16.21	20230512	3375	8.00	20231024	0.63	N	093380	500	49 억		61902	N	N	0	N	00	N
145	20240502	090613	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-25	5	-0.69	401715	111	0.33	3625	3625	3615	4730	2550	3640	3619.05	0.63	0	-38	3666	3652	3626	3612	3586	3660	3620	49	1090	500	2540	5	1	9879313	357	6.40	0.48	08	0.00	565.00	7513.00	4350	20230512	-16.90	3375	20231024	7.11	4175	-13.41	20240202	3560	1.54	20240321	4350	-16.90	20230512	3375	7.11	20231024	0.63	N	093380	500	49 억		61902	N	N	0	N	00	N