KissMeData/007530/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	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-10	5	-0.34	16394315	5550	66.38	2925	2990	2925	3840	2070	2955	2953.93	0.23	0	-511	3048	3001	2948	2901	2848	3025	2925	96	885	500	1830	5	1	19174452	565	60.10	1.28	12	0.03	49.00	2303.00	4530	20230524	-34.99	2500	20240306	17.80	3010	-2.16	20240522	2500	17.80	20240306	4200	-29.88	20230531	2500	17.80	20240306	0.65	N	007530	500	95 억		44344	N	N	0	N	00	N
3	20240531	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	10	2	0.34	15560605	5267	62.99	2925	2990	2925	3840	2070	2955	2954.36	0.23	0	-470	3048	3001	2948	2901	2848	3025	2925	96	885	500	1830	5	1	19174452	569	60.51	1.29	12	0.03	49.00	2303.00	4530	20230524	-34.55	2500	20240306	18.60	3010	-1.50	20240522	2500	18.60	20240306	4200	-29.40	20230531	2500	18.60	20240306	0.65	N	007530	500	95 억		44344	N	N	0	N	00	N
4	20240531	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	0	3	0.00	14839420	5023	60.08	2925	2990	2925	3840	2070	2955	2954.29	0.23	0	-470	3048	3001	2948	2901	2848	3025	2925	96	885	500	1830	5	1	19174452	567	60.31	1.28	12	0.03	49.00	2303.00	4530	20230524	-34.77	2500	20240306	18.20	3010	-1.83	20240522	2500	18.20	20240306	4200	-29.64	20230531	2500	18.20	20240306	0.65	N	007530	500	95 억		44344	N	N	0	N	00	N
5	20240531	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	10	2	0.34	14830555	5020	60.04	2925	2990	2925	3840	2070	2955	2954.29	0.23	0	-470	3048	3001	2948	2901	2848	3025	2925	96	885	500	1830	5	1	19174452	569	60.51	1.29	12	0.03	49.00	2303.00	4530	20230524	-34.55	2500	20240306	18.60	3010	-1.50	20240522	2500	18.60	20240306	4200	-29.40	20230531	2500	18.60	20240306	0.65	N	007530	500	95 억		44344	N	N	0	N	00	N
6	20240531	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	20	2	0.68	10794965	3651	43.67	2925	2990	2925	3840	2070	2955	2956.71	0.23	0	14	3048	3001	2948	2901	2848	3025	2925	96	885	500	1830	5	1	19174452	570	60.71	1.29	12	0.02	49.00	2303.00	4530	20230524	-34.33	2500	20240306	19.00	3010	-1.16	20240522	2500	19.00	20240306	4200	-29.17	20230531	2500	19.00	20240306	0.65	N	007530	500	95 억		44344	N	N	0	N	00	N
7	20240531	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	5	2	0.17	7485640	2532	30.28	2925	2990	2925	3840	2070	2955	2956.41	0.23	0	0	3048	3001	2948	2901	2848	3025	2925	96	885	500	1830	5	1	19174452	568	60.41	1.29	12	0.01	49.00	2303.00	4530	20230524	-34.66	2500	20240306	18.40	3010	-1.66	20240522	2500	18.40	20240306	4200	-29.52	20230531	2500	18.40	20240306	0.65	N	007530	500	95 억		44344	N	N	0	N	00	N
8	20240531	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-5	5	-0.17	3247150	1107	13.24	2925	2955	2925	3840	2070	2955	2933.29	0.23	0	0	3048	3001	2948	2901	2848	3025	2925	96	885	500	1830	5	1	19174452	566	60.20	1.28	12	0.01	49.00	2303.00	4530	20230524	-34.88	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4200	-29.76	20230531	2500	18.00	20240306	0.65	N	007530	500	95 억		44344	N	N	0	N	00	N
9	20240531	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	0	3	0.00	541155	185	2.21	2925	2955	2925	3840	2070	2955	2925.16	0.23	0	0	3048	3001	2948	2901	2848	3025	2925	96	885	500	1830	5	1	19174452	567	60.31	1.28	12	0.00	49.00	2303.00	4530	20230524	-34.77	2500	20240306	18.20	3010	-1.83	20240522	2500	18.20	20240306	4200	-29.64	20230531	2500	18.20	20240306	0.65	N	007530	500	95 억		44344	N	N	0	N	00	N
10	20240530	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	50	2	1.72	24634485	8361	102.96	2900	2995	2895	3775	2035	2905	2946.36	0.23	0	-46	2978	2941	2923	2886	2868	2932	2877	96	870	500	1800	5	1	19174452	567	60.31	1.28	12	0.04	49.00	2303.00	4530	20230524	-34.77	2500	20240306	18.20	3010	-1.83	20240522	2500	18.20	20240306	4350	-32.07	20230530	2500	18.20	20240306	0.68	N	007530	500	95 억		44390	N	N	0	N	00	N
11	20240530	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	45	2	1.55	21683195	7361	90.64	2900	2995	2895	3775	2035	2905	2945.69	0.23	0	-46	2978	2941	2923	2886	2868	2932	2877	96	870	500	1800	5	1	19174452	566	60.20	1.28	12	0.04	49.00	2303.00	4530	20230524	-34.88	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4350	-32.18	20230530	2500	18.00	20240306	0.68	N	007530	500	95 억		44390	N	N	0	N	00	N
12	20240530	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	45	2	1.55	17996655	6109	75.22	2900	2995	2895	3775	2035	2905	2945.92	0.23	0	-46	2978	2941	2923	2886	2868	2932	2877	96	870	500	1800	5	1	19174452	566	60.20	1.28	12	0.03	49.00	2303.00	4530	20230524	-34.88	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4350	-32.18	20230530	2500	18.00	20240306	0.68	N	007530	500	95 억		44390	N	N	0	N	00	N
13	20240530	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	45	2	1.55	17198635	5838	71.89	2900	2995	2895	3775	2035	2905	2945.98	0.23	0	-46	2978	2941	2923	2886	2868	2932	2877	96	870	500	1800	5	1	19174452	566	60.20	1.28	12	0.03	49.00	2303.00	4530	20230524	-34.88	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4350	-32.18	20230530	2500	18.00	20240306	0.68	N	007530	500	95 억		44390	N	N	0	N	00	N
14	20240530	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	55	2	1.89	14255335	4838	59.57	2900	2995	2895	3775	2035	2905	2946.53	0.23	0	-41	2978	2941	2923	2886	2868	2932	2877	96	870	500	1800	5	1	19174452	568	60.41	1.29	12	0.03	49.00	2303.00	4530	20230524	-34.66	2500	20240306	18.40	3010	-1.66	20240522	2500	18.40	20240306	4350	-31.95	20230530	2500	18.40	20240306	0.68	N	007530	500	95 억		44390	N	N	0	N	00	N
15	20240530	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	55	2	1.89	11624040	3943	48.55	2900	2995	2895	3775	2035	2905	2948.02	0.23	0	-25	2978	2941	2923	2886	2868	2932	2877	96	870	500	1800	5	1	19174452	568	60.41	1.29	12	0.02	49.00	2303.00	4530	20230524	-34.66	2500	20240306	18.40	3010	-1.66	20240522	2500	18.40	20240306	4350	-31.95	20230530	2500	18.40	20240306	0.68	N	007530	500	95 억		44390	N	N	0	N	00	N
16	20240530	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	20	2	0.69	2459040	846	10.42	2900	2930	2895	3775	2035	2905	2906.67	0.23	0	0	2978	2941	2923	2886	2868	2932	2877	96	870	500	1800	5	1	19174452	561	59.69	1.27	12	0.00	49.00	2303.00	4530	20230524	-35.43	2500	20240306	17.00	3010	-2.82	20240522	2500	17.00	20240306	4350	-32.76	20230530	2500	17.00	20240306	0.68	N	007530	500	95 억		44390	N	N	0	N	00	N
17	20240530	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	10	2	0.34	831355	287	3.53	2900	2925	2895	3775	2035	2905	2896.71	0.23	0	76	2978	2941	2923	2886	2868	2932	2877	96	870	500	1800	5	1	19174452	559	59.49	1.27	12	0.00	49.00	2303.00	4530	20230524	-35.65	2500	20240306	16.60	3010	-3.16	20240522	2500	16.60	20240306	4350	-32.99	20230530	2500	16.60	20240306	0.68	N	007530	500	95 억		44390	N	N	0	N	00	N
18	20240529	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	0	3	0.00	23727745	8121	225.83	2955	2960	2905	3775	2035	2905	2921.78	0.23	0	-8	2985	2945	2925	2885	2865	2935	2875	96	870	500	1800	5	1	19174452	557	59.29	1.26	12	0.04	49.00	2303.00	4530	20230524	-35.87	2500	20240306	16.20	3010	-3.49	20240522	2500	16.20	20240306	4350	-33.22	20230530	2500	16.20	20240306	0.69	N	007530	500	95 억		44398	N	N	0	N	00	N
19	20240529	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	15	2	0.52	21114335	7222	200.83	2955	2960	2905	3775	2035	2905	2923.61	0.23	0	40	2985	2945	2925	2885	2865	2935	2875	96	870	500	1800	5	1	19174452	560	59.59	1.27	12	0.04	49.00	2303.00	4530	20230524	-35.54	2500	20240306	16.80	3010	-2.99	20240522	2500	16.80	20240306	4350	-32.87	20230530	2500	16.80	20240306	0.69	N	007530	500	95 억		44398	N	N	0	N	00	N
20	20240529	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	30	2	1.03	18392625	6288	174.86	2955	2960	2905	3775	2035	2905	2925.04	0.23	0	41	2985	2945	2925	2885	2865	2935	2875	96	870	500	1800	5	1	19174452	563	59.90	1.27	12	0.03	49.00	2303.00	4530	20230524	-35.21	2500	20240306	17.40	3010	-2.49	20240522	2500	17.40	20240306	4350	-32.53	20230530	2500	17.40	20240306	0.69	N	007530	500	95 억		44398	N	N	0	N	00	N
21	20240529	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	35	2	1.20	15427510	5272	146.61	2955	2960	2910	3775	2035	2905	2926.31	0.23	0	57	2985	2945	2925	2885	2865	2935	2875	96	870	500	1800	5	1	19174452	564	60.00	1.28	12	0.03	49.00	2303.00	4530	20230524	-35.10	2500	20240306	17.60	3010	-2.33	20240522	2500	17.60	20240306	4350	-32.41	20230530	2500	17.60	20240306	0.69	N	007530	500	95 억		44398	N	N	0	N	00	N
22	20240529	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	35	2	1.20	13727785	4691	130.45	2955	2960	2910	3775	2035	2905	2926.41	0.23	0	57	2985	2945	2925	2885	2865	2935	2875	96	870	500	1800	5	1	19174452	564	60.00	1.28	12	0.02	49.00	2303.00	4530	20230524	-35.10	2500	20240306	17.60	3010	-2.33	20240522	2500	17.60	20240306	4350	-32.41	20230530	2500	17.60	20240306	0.69	N	007530	500	95 억		44398	N	N	0	N	00	N
23	20240529	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	20	2	0.69	3720060	1275	35.46	2955	2960	2910	3775	2035	2905	2917.69	0.23	0	57	2985	2945	2925	2885	2865	2935	2875	96	870	500	1800	5	1	19174452	561	59.69	1.27	12	0.01	49.00	2303.00	4530	20230524	-35.43	2500	20240306	17.00	3010	-2.82	20240522	2500	17.00	20240306	4350	-32.76	20230530	2500	17.00	20240306	0.69	N	007530	500	95 억		44398	N	N	0	N	00	N
24	20240529	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	30	2	1.03	2165205	741	20.61	2955	2960	2910	3775	2035	2905	2922.00	0.23	0	57	2985	2945	2925	2885	2865	2935	2875	96	870	500	1800	5	1	19174452	563	59.90	1.27	12	0.00	49.00	2303.00	4530	20230524	-35.21	2500	20240306	17.40	3010	-2.49	20240522	2500	17.40	20240306	4350	-32.53	20230530	2500	17.40	20240306	0.69	N	007530	500	95 억		44398	N	N	0	N	00	N
25	20240529	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	55	2	1.89	38420	13	0.36	2955	2960	2955	3775	2035	2905	2955.38	0.23	0	0	2985	2945	2925	2885	2865	2935	2875	96	870	500	1800	5	1	19174452	568	60.41	1.29	12	0.00	49.00	2303.00	4530	20230524	-34.66	2500	20240306	18.40	3010	-1.66	20240522	2500	18.40	20240306	4350	-31.95	20230530	2500	18.40	20240306	0.69	N	007530	500	95 억		44398	N	N	0	N	00	N
26	20240528	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-35	5	-1.19	10585555	3596	34.33	2955	2965	2905	3820	2060	2940	2943.70	0.23	0	0	3020	2980	2960	2920	2900	2970	2910	96	880	500	1820	5	1	19174452	557	59.29	1.26	12	0.02	49.00	2303.00	4530	20230524	-35.87	2500	20240306	16.20	3010	-3.49	20240522	2500	16.20	20240306	4350	-33.22	20230530	2500	16.20	20240306	0.68	N	007530	500	95 억		44398	N	N	0	N	00	N
27	20240528	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	5	2	0.17	10028525	3405	32.51	2955	2965	2925	3820	2060	2940	2945.23	0.23	0	0	3020	2980	2960	2920	2900	2970	2910	96	880	500	1820	5	1	19174452	565	60.10	1.28	12	0.02	49.00	2303.00	4530	20230524	-34.99	2500	20240306	17.80	3010	-2.16	20240522	2500	17.80	20240306	4350	-32.30	20230530	2500	17.80	20240306	0.68	N	007530	500	95 억		44398	N	N	0	N	00	N
28	20240528	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	5	2	0.17	7754490	2630	25.11	2955	2965	2940	3820	2060	2940	2948.48	0.23	0	0	3020	2980	2960	2920	2900	2970	2910	96	880	500	1820	5	1	19174452	565	60.10	1.28	12	0.01	49.00	2303.00	4530	20230524	-34.99	2500	20240306	17.80	3010	-2.16	20240522	2500	17.80	20240306	4350	-32.30	20230530	2500	17.80	20240306	0.68	N	007530	500	95 억		44398	N	N	0	N	00	N
29	20240528	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	10	2	0.34	5584850	1894	18.08	2955	2965	2940	3820	2060	2940	2948.71	0.23	0	0	3020	2980	2960	2920	2900	2970	2910	96	880	500	1820	5	1	19174452	566	60.20	1.28	12	0.01	49.00	2303.00	4530	20230524	-34.88	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4350	-32.18	20230530	2500	18.00	20240306	0.68	N	007530	500	95 억		44398	N	N	0	N	00	N
30	20240528	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	10	2	0.34	5293680	1795	17.14	2955	2965	2940	3820	2060	2940	2949.13	0.23	0	0	3020	2980	2960	2920	2900	2970	2910	96	880	500	1820	5	1	19174452	566	60.20	1.28	12	0.01	49.00	2303.00	4530	20230524	-34.88	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4350	-32.18	20230530	2500	18.00	20240306	0.68	N	007530	500	95 억		44398	N	N	0	N	00	N
31	20240528	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	15	2	0.51	5243510	1778	16.97	2955	2965	2940	3820	2060	2940	2949.11	0.23	0	0	3020	2980	2960	2920	2900	2970	2910	96	880	500	1820	5	1	19174452	567	60.31	1.28	12	0.01	49.00	2303.00	4530	20230524	-34.77	2500	20240306	18.20	3010	-1.83	20240522	2500	18.20	20240306	4350	-32.07	20230530	2500	18.20	20240306	0.68	N	007530	500	95 억		44398	N	N	0	N	00	N
32	20240528	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	10	2	0.34	3047920	1034	9.87	2955	2965	2940	3820	2060	2940	2947.70	0.23	0	0	3020	2980	2960	2920	2900	2970	2910	96	880	500	1820	5	1	19174452	566	60.20	1.28	12	0.01	49.00	2303.00	4530	20230524	-34.88	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4350	-32.18	20230530	2500	18.00	20240306	0.68	N	007530	500	95 억		44398	N	N	0	N	00	N
33	20240528	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	15	2	0.51	20685	7	0.07	2955	2955	2955	3820	2060	2940	2955.00	0.23	0	0	3020	2980	2960	2920	2900	2970	2910	96	880	500	1820	5	1	19174452	567	60.31	1.28	12	0.00	49.00	2303.00	4530	20230524	-34.77	2500	20240306	18.20	3010	-1.83	20240522	2500	18.20	20240306	4350	-32.07	20230530	2500	18.20	20240306	0.68	N	007530	500	95 억		44398	N	N	0	N	00	N
34	20240527	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-20	5	-0.68	31034375	10475	73.67	2970	3000	2940	3845	2075	2960	2962.71	0.23	0	-84	3050	3005	2935	2890	2820	3027	2912	96	885	500	1830	5	1	19174452	564	60.00	1.28	12	0.05	49.00	2303.00	4530	20230524	-35.10	2500	20240306	17.60	3010	-2.33	20240522	2500	17.60	20240306	4350	-32.41	20230530	2500	17.60	20240306	0.67	N	007530	500	95 억		43373	N	N	0	N	00	N
35	20240527	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	28532195	9624	67.68	2970	3000	2945	3845	2075	2960	2964.69	0.23	0	-84	3050	3005	2935	2890	2820	3027	2912	96	885	500	1830	5	1	19174452	568	60.41	1.29	12	0.05	49.00	2303.00	4530	20230524	-34.66	2500	20240306	18.40	3010	-1.66	20240522	2500	18.40	20240306	4350	-31.95	20230530	2500	18.40	20240306	0.67	N	007530	500	95 억		43373	N	N	0	N	00	N
36	20240527	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-15	5	-0.51	25716895	8671	60.98	2970	3000	2945	3845	2075	2960	2965.85	0.23	0	-64	3050	3005	2935	2890	2820	3027	2912	96	885	500	1830	5	1	19174452	565	60.10	1.28	12	0.05	49.00	2303.00	4530	20230524	-34.99	2500	20240306	17.80	3010	-2.16	20240522	2500	17.80	20240306	4350	-32.30	20230530	2500	17.80	20240306	0.67	N	007530	500	95 억		43373	N	N	0	N	00	N
37	20240527	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-10	5	-0.34	21951015	7393	51.99	2970	3000	2945	3845	2075	2960	2969.16	0.23	0	-63	3050	3005	2935	2890	2820	3027	2912	96	885	500	1830	5	1	19174452	566	60.20	1.28	12	0.04	49.00	2303.00	4530	20230524	-34.88	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4350	-32.18	20230530	2500	18.00	20240306	0.67	N	007530	500	95 억		43373	N	N	0	N	00	N
38	20240527	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-5	5	-0.17	18993700	6391	44.95	2970	3000	2945	3845	2075	2960	2971.94	0.23	0	-60	3050	3005	2935	2890	2820	3027	2912	96	885	500	1830	5	1	19174452	567	60.31	1.28	12	0.03	49.00	2303.00	4530	20230524	-34.77	2500	20240306	18.20	3010	-1.83	20240522	2500	18.20	20240306	4350	-32.07	20230530	2500	18.20	20240306	0.67	N	007530	500	95 억		43373	N	N	0	N	00	N
39	20240527	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	18931415	6370	44.80	2970	3000	2945	3845	2075	2960	2971.96	0.23	0	-59	3050	3005	2935	2890	2820	3027	2912	96	885	500	1830	5	1	19174452	568	60.41	1.29	12	0.03	49.00	2303.00	4530	20230524	-34.66	2500	20240306	18.40	3010	-1.66	20240522	2500	18.40	20240306	4350	-31.95	20230530	2500	18.40	20240306	0.67	N	007530	500	95 억		43373	N	N	0	N	00	N
40	20240527	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	10	2	0.34	17236710	5800	40.79	2970	3000	2945	3845	2075	2960	2971.85	0.23	0	-54	3050	3005	2935	2890	2820	3027	2912	96	885	500	1830	5	1	19174452	569	60.61	1.29	12	0.03	49.00	2303.00	4530	20230524	-34.44	2500	20240306	18.80	3010	-1.33	20240522	2500	18.80	20240306	4350	-31.72	20230530	2500	18.80	20240306	0.67	N	007530	500	95 억		43373	N	N	0	N	00	N
41	20240527	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	25	2	0.84	219795	74	0.52	2970	2985	2970	3845	2075	2960	2970.20	0.23	0	0	3050	3005	2935	2890	2820	3027	2912	96	885	500	1830	5	1	19174452	572	60.92	1.30	12	0.00	49.00	2303.00	4530	20230524	-34.11	2500	20240306	19.40	3010	-0.83	20240522	2500	19.40	20240306	4350	-31.38	20230530	2500	19.40	20240306	0.67	N	007530	500	95 억		43373	N	N	0	N	00	N
42	20240524	160218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	60	2	2.07	41683760	14181	155.75	2930	2980	2865	3770	2030	2900	2939.41	0.23	0	-123	3006	2952	2926	2872	2846	2940	2860	96	870	500	1790	5	1	19174452	568	60.41	1.29	12	0.07	49.00	2303.00	4530	20230524	-34.66	2500	20240306	18.40	3010	-1.66	20240522	2500	18.40	20240306	4530	-34.66	20230524	2500	18.40	20240306	0.49	N	007530	500	95 억		43496	N	N	0	N	00	N
43	20240524	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	70	2	2.41	36232315	12343	135.56	2930	2980	2865	3770	2030	2900	2935.45	0.23	0	-81	3006	2952	2926	2872	2846	2940	2860	96	870	500	1790	5	1	19174452	569	60.61	1.29	12	0.06	49.00	2303.00	4530	20230524	-34.44	2500	20240306	18.80	3010	-1.33	20240522	2500	18.80	20240306	4530	-34.44	20230524	2500	18.80	20240306	0.49	N	007530	500	95 억		43496	N	N	0	N	00	N
44	20240524	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	65	2	2.24	32267460	11007	120.89	2930	2980	2865	3770	2030	2900	2931.54	0.23	0	-89	3006	2952	2926	2872	2846	2940	2860	96	870	500	1790	5	1	19174452	569	60.51	1.29	12	0.06	49.00	2303.00	4530	20230524	-34.55	2500	20240306	18.60	3010	-1.50	20240522	2500	18.60	20240306	4530	-34.55	20230524	2500	18.60	20240306	0.49	N	007530	500	95 억		43496	N	N	0	N	00	N
45	20240524	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	65	2	2.24	29115665	9944	109.21	2930	2980	2865	3770	2030	2900	2927.96	0.23	0	-89	3006	2952	2926	2872	2846	2940	2860	96	870	500	1790	5	1	19174452	569	60.51	1.29	12	0.05	49.00	2303.00	4530	20230524	-34.55	2500	20240306	18.60	3010	-1.50	20240522	2500	18.60	20240306	4530	-34.55	20230524	2500	18.60	20240306	0.49	N	007530	500	95 억		43496	N	N	0	N	00	N
46	20240524	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	65	2	2.24	27415285	9370	102.91	2930	2980	2865	3770	2030	2900	2925.86	0.23	0	-89	3006	2952	2926	2872	2846	2940	2860	96	870	500	1790	5	1	19174452	569	60.51	1.29	12	0.05	49.00	2303.00	4530	20230524	-34.55	2500	20240306	18.60	3010	-1.50	20240522	2500	18.60	20240306	4530	-34.55	20230524	2500	18.60	20240306	0.49	N	007530	500	95 억		43496	N	N	0	N	00	N
47	20240524	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	50	2	1.72	18951860	6504	71.43	2930	2980	2865	3770	2030	2900	2913.88	0.23	0	-35	3006	2952	2926	2872	2846	2940	2860	96	870	500	1790	5	1	19174452	566	60.20	1.28	12	0.03	49.00	2303.00	4530	20230524	-34.88	2500	20240306	18.00	3010	-1.99	20240522	2500	18.00	20240306	4530	-34.88	20230524	2500	18.00	20240306	0.49	N	007530	500	95 억		43496	N	N	0	N	00	N
48	20240524	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	60	2	2.07	13207030	4543	49.90	2930	2980	2865	3770	2030	2900	2907.12	0.23	0	-35	3006	2952	2926	2872	2846	2940	2860	96	870	500	1790	5	1	19174452	568	60.41	1.29	12	0.02	49.00	2303.00	4530	20230524	-34.66	2500	20240306	18.40	3010	-1.66	20240522	2500	18.40	20240306	4530	-34.66	20230524	2500	18.40	20240306	0.49	N	007530	500	95 억		43496	N	N	0	N	00	N
49	20240524	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	30	2	1.03	5860	2	0.02	2930	2930	2930	3770	2030	2900	2930.00	0.23	0	0	3006	2952	2926	2872	2846	2940	2860	96	870	500	1790	5	1	19174452	562	59.80	1.27	12	0.00	49.00	2303.00	4530	20230524	-35.32	2500	20240306	17.20	3010	-2.66	20240522	2500	17.20	20240306	4530	-35.32	20230524	2500	17.20	20240306	0.49	N	007530	500	95 억		43496	N	N	0	N	00	N
50	20240523	160218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-70	5	-2.36	26740395	9063	11.45	2965	2980	2900	3860	2080	2970	2950.50	0.23	0	-778	3060	3015	2965	2920	2870	3037	2942	96	890	500	1840	5	1	19174452	556	59.18	1.26	12	0.05	49.00	2303.00	4530	20230524	-35.98	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	4530	-35.98	20230524	2500	16.00	20240306	0.47	N	007530	500	95 억		44109	N	N	0	N	00	N
51	20240523	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-45	5	-1.52	21071130	7114	8.99	2965	2980	2925	3860	2080	2970	2961.92	0.23	0	-761	3060	3015	2965	2920	2870	3037	2942	96	890	500	1840	5	1	19174452	561	59.69	1.27	12	0.04	49.00	2303.00	4530	20230524	-35.43	2500	20240306	17.00	3010	-2.82	20240522	2500	17.00	20240306	4530	-35.43	20230524	2500	17.00	20240306	0.47	N	007530	500	95 억		44109	N	N	0	N	00	N
52	20240523	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-35	5	-1.18	20312275	6855	8.66	2965	2980	2935	3860	2080	2970	2963.13	0.23	0	-792	3060	3015	2965	2920	2870	3037	2942	96	890	500	1840	5	1	19174452	563	59.90	1.27	12	0.04	49.00	2303.00	4530	20230524	-35.21	2500	20240306	17.40	3010	-2.49	20240522	2500	17.40	20240306	4530	-35.21	20230524	2500	17.40	20240306	0.47	N	007530	500	95 억		44109	N	N	0	N	00	N
53	20240523	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-25	5	-0.84	19247960	6493	8.20	2965	2980	2945	3860	2080	2970	2964.42	0.23	0	-792	3060	3015	2965	2920	2870	3037	2942	96	890	500	1840	5	1	19174452	565	60.10	1.28	12	0.03	49.00	2303.00	4530	20230524	-34.99	2500	20240306	17.80	3010	-2.16	20240522	2500	17.80	20240306	4530	-34.99	20230524	2500	17.80	20240306	0.47	N	007530	500	95 억		44109	N	N	0	N	00	N
54	20240523	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	5	2	0.17	18015930	6075	7.67	2965	2980	2955	3860	2080	2970	2965.59	0.23	0	-792	3060	3015	2965	2920	2870	3037	2942	96	890	500	1840	5	1	19174452	570	60.71	1.29	12	0.03	49.00	2303.00	4530	20230524	-34.33	2500	20240306	19.00	3010	-1.16	20240522	2500	19.00	20240306	4530	-34.33	20230524	2500	19.00	20240306	0.47	N	007530	500	95 억		44109	N	N	0	N	00	N
55	20240523	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-10	5	-0.34	16522800	5570	7.04	2965	2980	2955	3860	2080	2970	2966.39	0.23	0	-786	3060	3015	2965	2920	2870	3037	2942	96	890	500	1840	5	1	19174452	568	60.41	1.29	12	0.03	49.00	2303.00	4530	20230524	-34.66	2500	20240306	18.40	3010	-1.66	20240522	2500	18.40	20240306	4530	-34.66	20230524	2500	18.40	20240306	0.47	N	007530	500	95 억		44109	N	N	0	N	00	N
56	20240523	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	5	2	0.17	3044115	1024	1.29	2965	2980	2960	3860	2080	2970	2972.77	0.23	0	-152	3060	3015	2965	2920	2870	3037	2942	96	890	500	1840	5	1	19174452	570	60.71	1.29	12	0.01	49.00	2303.00	4530	20230524	-34.33	2500	20240306	19.00	3010	-1.16	20240522	2500	19.00	20240306	4530	-34.33	20230524	2500	19.00	20240306	0.47	N	007530	500	95 억		44109	N	N	0	N	00	N
57	20240523	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-5	5	-0.17	385350	130	0.16	2965	2965	2960	3860	2080	2970	2964.23	0.23	0	-129	3060	3015	2965	2920	2870	3037	2942	96	890	500	1840	5	1	19174452	569	60.51	1.29	12	0.00	49.00	2303.00	4530	20230524	-34.55	2500	20240306	18.60	3010	-1.50	20240522	2500	18.60	20240306	4530	-34.55	20230524	2500	18.60	20240306	0.47	N	007530	500	95 억		44109	N	N	0	N	00	N
58	20240522	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	40	2	1.37	236021465	79154	447.73	2940	3010	2915	3805	2055	2930	2981.80	0.23	0	379	2966	2947	2921	2902	2876	2957	2912	96	875	500	1810	5	1	19174452	569	60.61	1.29	12	0.41	49.00	2303.00	4530	20230524	-34.44	2500	20240306	18.80	3010	-1.33	20240522	2500	18.80	20240306	4530	-34.44	20230524	2500	18.80	20240306	0.39	N	007530	500	95 억		43895	N	N	0	N	00	N
59	20240522	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	25	2	0.85	231060895	77482	438.27	2940	3010	2915	3805	2055	2930	2982.12	0.23	0	243	2966	2947	2921	2902	2876	2957	2912	96	875	500	1810	5	1	19174452	567	60.31	1.28	12	0.40	49.00	2303.00	4530	20230524	-34.77	2500	20240306	18.20	3010	-1.83	20240522	2500	18.20	20240306	4530	-34.77	20230524	2500	18.20	20240306	0.39	N	007530	500	95 억		43895	N	N	0	N	00	N
60	20240522	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	50	2	1.71	215295425	72141	408.06	2940	3010	2915	3805	2055	2930	2984.37	0.23	0	282	2966	2947	2921	2902	2876	2957	2912	96	875	500	1810	5	1	19174452	571	60.82	1.29	12	0.38	49.00	2303.00	4530	20230524	-34.22	2500	20240306	19.20	3010	-1.00	20240522	2500	19.20	20240306	4530	-34.22	20230524	2500	19.20	20240306	0.39	N	007530	500	95 억		43895	N	N	0	N	00	N
61	20240522	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	45	2	1.54	206676005	69251	391.71	2940	3010	2915	3805	2055	2930	2984.45	0.23	0	438	2966	2947	2921	2902	2876	2957	2912	96	875	500	1810	5	1	19174452	570	60.71	1.29	12	0.36	49.00	2303.00	4530	20230524	-34.33	2500	20240306	19.00	3010	-1.16	20240522	2500	19.00	20240306	4530	-34.33	20230524	2500	19.00	20240306	0.39	N	007530	500	95 억		43895	N	N	0	N	00	N
62	20240522	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	50	2	1.71	187186595	62712	354.73	2940	3010	2915	3805	2055	2930	2984.86	0.23	0	448	2966	2947	2921	2902	2876	2957	2912	96	875	500	1810	5	1	19174452	571	60.82	1.29	12	0.33	49.00	2303.00	4530	20230524	-34.22	2500	20240306	19.20	3010	-1.00	20240522	2500	19.20	20240306	4530	-34.22	20230524	2500	19.20	20240306	0.39	N	007530	500	95 억		43895	N	N	0	N	00	N
63	20240522	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	70	2	2.39	145393775	48739	275.69	2940	3010	2915	3805	2055	2930	2983.11	0.23	0	575	2966	2947	2921	2902	2876	2957	2912	96	875	500	1810	5	1	19174452	575	61.22	1.30	12	0.25	49.00	2303.00	4530	20230524	-33.77	2500	20240306	20.00	3010	-0.33	20240522	2500	20.00	20240306	4530	-33.77	20230524	2500	20.00	20240306	0.39	N	007530	500	95 억		43895	N	N	0	N	00	N
64	20240522	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	55	2	1.88	63050935	21227	120.07	2940	3010	2915	3805	2055	2930	2970.32	0.23	0	1228	2966	2947	2921	2902	2876	2957	2912	96	875	500	1810	5	1	19174452	572	60.92	1.30	12	0.11	49.00	2303.00	4530	20230524	-34.11	2500	20240306	19.40	3010	-0.83	20240522	2500	19.40	20240306	4530	-34.11	20230524	2500	19.40	20240306	0.39	N	007530	500	95 억		43895	N	N	0	N	00	N
65	20240522	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	10	2	0.34	1084320	370	2.09	2940	2940	2930	3805	2055	2930	2930.59	0.23	0	-294	2966	2947	2921	2902	2876	2957	2912	96	875	500	1810	5	1	19174452	564	60.00	1.28	12	0.00	49.00	2303.00	4530	20230524	-35.10	2500	20240306	17.60	2950	-0.34	20240326	2500	17.60	20240306	4530	-35.10	20230524	2500	17.60	20240306	0.39	N	007530	500	95 억		43895	N	N	0	N	00	N
66	20240521	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	15	2	0.51	51540290	17678	41.69	2910	2940	2895	3785	2045	2915	2915.50	0.23	0	-286	3045	2980	2875	2810	2705	3012	2842	96	870	500	1800	5	1	19174452	562	59.80	1.27	12	0.09	49.00	2303.00	4530	20230524	-35.32	2500	20240306	17.20	2950	-0.68	20240326	2500	17.20	20240306	4530	-35.32	20230524	2500	17.20	20240306	0.40	N	007530	500	95 억		44012	N	N	0	N	00	N
67	20240521	150217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	10	2	0.34	46773665	16049	37.85	2910	2940	2895	3785	2045	2915	2914.43	0.23	0	-132	3045	2980	2875	2810	2705	3012	2842	96	870	500	1800	5	1	19174452	561	59.69	1.27	12	0.08	49.00	2303.00	4530	20230524	-35.43	2500	20240306	17.00	2950	-0.85	20240326	2500	17.00	20240306	4530	-35.43	20230524	2500	17.00	20240306	0.40	N	007530	500	95 억		44012	N	N	0	N	00	N
68	20240521	140217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	5	2	0.17	44466650	15259	35.98	2910	2940	2895	3785	2045	2915	2914.13	0.23	0	-116	3045	2980	2875	2810	2705	3012	2842	96	870	500	1800	5	1	19174452	560	59.59	1.27	12	0.08	49.00	2303.00	4530	20230524	-35.54	2500	20240306	16.80	2950	-1.02	20240326	2500	16.80	20240306	4530	-35.54	20230524	2500	16.80	20240306	0.40	N	007530	500	95 억		44012	N	N	0	N	00	N
69	20240521	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	15	2	0.51	37395360	12836	30.27	2910	2940	2895	3785	2045	2915	2913.32	0.23	0	-89	3045	2980	2875	2810	2705	3012	2842	96	870	500	1800	5	1	19174452	562	59.80	1.27	12	0.07	49.00	2303.00	4530	20230524	-35.32	2500	20240306	17.20	2950	-0.68	20240326	2500	17.20	20240306	4530	-35.32	20230524	2500	17.20	20240306	0.40	N	007530	500	95 억		44012	N	N	0	N	00	N
70	20240521	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	5	2	0.17	32812280	11269	26.58	2910	2940	2895	3785	2045	2915	2911.73	0.23	0	-67	3045	2980	2875	2810	2705	3012	2842	96	870	500	1800	5	1	19174452	560	59.59	1.27	12	0.06	49.00	2303.00	4530	20230524	-35.54	2500	20240306	16.80	2950	-1.02	20240326	2500	16.80	20240306	4530	-35.54	20230524	2500	16.80	20240306	0.40	N	007530	500	95 억		44012	N	N	0	N	00	N
71	20240521	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	10	2	0.34	26801325	9211	21.72	2910	2925	2895	3785	2045	2915	2909.71	0.23	0	-56	3045	2980	2875	2810	2705	3012	2842	96	870	500	1800	5	1	19174452	561	59.69	1.27	12	0.05	49.00	2303.00	4530	20230524	-35.43	2500	20240306	17.00	2950	-0.85	20240326	2500	17.00	20240306	4530	-35.43	20230524	2500	17.00	20240306	0.40	N	007530	500	95 억		44012	N	N	0	N	00	N
72	20240521	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	0	3	0.00	14322010	4928	11.62	2910	2920	2895	3785	2045	2915	2906.25	0.23	0	-53	3045	2980	2875	2810	2705	3012	2842	96	870	500	1800	5	1	19174452	559	59.49	1.27	12	0.03	49.00	2303.00	4530	20230524	-35.65	2500	20240306	16.60	2950	-1.19	20240326	2500	16.60	20240306	4530	-35.65	20230524	2500	16.60	20240306	0.40	N	007530	500	95 억		44012	N	N	0	N	00	N
73	20240521	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-10	5	-0.34	171670	59	0.14	2910	2910	2905	3785	2045	2915	2909.66	0.23	0	-56	3045	2980	2875	2810	2705	3012	2842	96	870	500	1800	5	1	19174452	557	59.29	1.26	12	0.00	49.00	2303.00	4530	20230524	-35.87	2500	20240306	16.20	2950	-1.53	20240326	2500	16.20	20240306	4530	-35.87	20230524	2500	16.20	20240306	0.40	N	007530	500	95 억		44012	N	N	0	N	00	N
74	20240517	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	30	2	1.09	41412775	14799	96.15	2810	2820	2765	3585	1935	2760	2798.47	0.23	0	-1236	2870	2815	2765	2710	2660	2790	2685	96	825	500	1710	5	1	19174452	535	56.94	1.21	12	0.08	49.00	2303.00	4530	20230524	-38.41	2500	20240306	11.60	2950	-5.42	20240326	2500	11.60	20240306	4530	-38.41	20230524	2500	11.60	20240306	0.39	N	007530	500	95 억		43192	N	N	0	N	00	N
75	20240517	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	30	2	1.09	38977105	13926	90.48	2810	2820	2765	3585	1935	2760	2799.01	0.23	0	-1236	2870	2815	2765	2710	2660	2790	2685	96	825	500	1710	5	1	19174452	535	56.94	1.21	12	0.07	49.00	2303.00	4530	20230524	-38.41	2500	20240306	11.60	2950	-5.42	20240326	2500	11.60	20240306	4530	-38.41	20230524	2500	11.60	20240306	0.39	N	007530	500	95 억		43192	N	N	0	N	00	N
76	20240517	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	35	2	1.27	33923060	12107	78.66	2810	2820	2790	3585	1935	2760	2802.10	0.23	0	-922	2870	2815	2765	2710	2660	2790	2685	96	825	500	1710	5	1	19174452	536	57.04	1.21	12	0.06	49.00	2303.00	4530	20230524	-38.30	2500	20240306	11.80	2950	-5.25	20240326	2500	11.80	20240306	4530	-38.30	20230524	2500	11.80	20240306	0.39	N	007530	500	95 억		43192	N	N	0	N	00	N
77	20240517	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	40	2	1.45	31938495	11397	74.04	2810	2820	2790	3585	1935	2760	2802.54	0.23	0	-922	2870	2815	2765	2710	2660	2790	2685	96	825	500	1710	5	1	19174452	537	57.14	1.22	12	0.06	49.00	2303.00	4530	20230524	-38.19	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4530	-38.19	20230524	2500	12.00	20240306	0.39	N	007530	500	95 억		43192	N	N	0	N	00	N
78	20240517	120215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	35	2	1.27	30981270	11054	71.82	2810	2820	2790	3585	1935	2760	2802.91	0.23	0	-922	2870	2815	2765	2710	2660	2790	2685	96	825	500	1710	5	1	19174452	536	57.04	1.21	12	0.06	49.00	2303.00	4530	20230524	-38.30	2500	20240306	11.80	2950	-5.25	20240326	2500	11.80	20240306	4530	-38.30	20230524	2500	11.80	20240306	0.39	N	007530	500	95 억		43192	N	N	0	N	00	N
79	20240517	110216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	40	2	1.45	29575380	10551	68.55	2810	2820	2790	3585	1935	2760	2803.28	0.23	0	-922	2870	2815	2765	2710	2660	2790	2685	96	825	500	1710	5	1	19174452	537	57.14	1.22	12	0.06	49.00	2303.00	4530	20230524	-38.19	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4530	-38.19	20230524	2500	12.00	20240306	0.39	N	007530	500	95 억		43192	N	N	0	N	00	N
80	20240517	100214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	50	2	1.81	16348895	5834	37.90	2810	2820	2790	3585	1935	2760	2802.70	0.23	0	-922	2870	2815	2765	2710	2660	2790	2685	96	825	500	1710	5	1	19174452	539	57.35	1.22	12	0.03	49.00	2303.00	4530	20230524	-37.97	2500	20240306	12.40	2950	-4.75	20240326	2500	12.40	20240306	4530	-37.97	20230524	2500	12.40	20240306	0.39	N	007530	500	95 억		43192	N	N	0	N	00	N
81	20240517	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	55	2	1.99	1135685	405	2.63	2810	2815	2810	3585	1935	2760	2810.10	0.23	0	-109	2870	2815	2765	2710	2660	2790	2685	96	825	500	1710	5	1	19174452	540	57.45	1.22	12	0.00	49.00	2303.00	4530	20230524	-37.86	2500	20240306	12.60	2950	-4.58	20240326	2500	12.60	20240306	4530	-37.86	20230524	2500	12.60	20240306	0.39	N	007530	500	95 억		43192	N	N	0	N	00	N
82	20240516	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-45	5	-1.60	42490550	15392	153.98	2810	2820	2715	3645	1965	2805	2760.57	0.22	0	793	2855	2830	2805	2780	2755	2817	2767	96	840	500	1730	5	1	19174452	529	56.33	1.20	12	0.08	49.00	2303.00	4530	20230524	-39.07	2500	20240306	10.40	2950	-6.44	20240326	2500	10.40	20240306	4530	-39.07	20230524	2500	10.40	20240306	0.38	N	007530	500	95 억		42585	N	N	0	N	00	N
83	20240516	150214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-40	5	-1.43	36666670	13267	132.72	2810	2820	2715	3645	1965	2805	2763.75	0.22	0	68	2855	2830	2805	2780	2755	2817	2767	96	840	500	1730	5	1	19174452	530	56.43	1.20	12	0.07	49.00	2303.00	4530	20230524	-38.96	2500	20240306	10.60	2950	-6.27	20240326	2500	10.60	20240306	4530	-38.96	20230524	2500	10.60	20240306	0.38	N	007530	500	95 억		42585	N	N	0	N	00	N
84	20240516	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-10	5	-0.36	17173830	6164	61.66	2810	2820	2740	3645	1965	2805	2786.15	0.22	0	-97	2855	2830	2805	2780	2755	2817	2767	96	840	500	1730	5	1	19174452	536	57.04	1.21	12	0.03	49.00	2303.00	4530	20230524	-38.30	2500	20240306	11.80	2950	-5.25	20240326	2500	11.80	20240306	4530	-38.30	20230524	2500	11.80	20240306	0.38	N	007530	500	95 억		42585	N	N	0	N	00	N
85	20240516	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-15	5	-0.53	15831395	5682	56.84	2810	2820	2740	3645	1965	2805	2786.24	0.22	0	-75	2855	2830	2805	2780	2755	2817	2767	96	840	500	1730	5	1	19174452	535	56.94	1.21	12	0.03	49.00	2303.00	4530	20230524	-38.41	2500	20240306	11.60	2950	-5.42	20240326	2500	11.60	20240306	4530	-38.41	20230524	2500	11.60	20240306	0.38	N	007530	500	95 억		42585	N	N	0	N	00	N
86	20240516	120215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-15	5	-0.53	15028555	5394	53.96	2810	2820	2740	3645	1965	2805	2786.16	0.22	0	-75	2855	2830	2805	2780	2755	2817	2767	96	840	500	1730	5	1	19174452	535	56.94	1.21	12	0.03	49.00	2303.00	4530	20230524	-38.41	2500	20240306	11.60	2950	-5.42	20240326	2500	11.60	20240306	4530	-38.41	20230524	2500	11.60	20240306	0.38	N	007530	500	95 억		42585	N	N	0	N	00	N
87	20240516	110215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-5	5	-0.18	14623805	5249	52.51	2810	2820	2740	3645	1965	2805	2786.02	0.22	0	-75	2855	2830	2805	2780	2755	2817	2767	96	840	500	1730	5	1	19174452	537	57.14	1.22	12	0.03	49.00	2303.00	4530	20230524	-38.19	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4530	-38.19	20230524	2500	12.00	20240306	0.38	N	007530	500	95 억		42585	N	N	0	N	00	N
88	20240516	100215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-10	5	-0.36	12942715	4646	46.48	2810	2820	2740	3645	1965	2805	2785.78	0.22	0	-8	2855	2830	2805	2780	2755	2817	2767	96	840	500	1730	5	1	19174452	536	57.04	1.21	12	0.02	49.00	2303.00	4530	20230524	-38.30	2500	20240306	11.80	2950	-5.25	20240326	2500	11.80	20240306	4530	-38.30	20230524	2500	11.80	20240306	0.38	N	007530	500	95 억		42585	N	N	0	N	00	N
89	20240516	090214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	5	2	0.18	1371280	488	4.88	2810	2810	2810	3645	1965	2805	2810.00	0.22	0	-49	2855	2830	2805	2780	2755	2817	2767	96	840	500	1730	5	1	19174452	539	57.35	1.22	12	0.00	49.00	2303.00	4530	20230524	-37.97	2500	20240306	12.40	2950	-4.75	20240326	2500	12.40	20240306	4530	-37.97	20230524	2500	12.40	20240306	0.38	N	007530	500	95 억		42585	N	N	0	N	00	N
90	20240514	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-25	5	-0.88	28048410	9996	89.00	2830	2830	2780	3675	1985	2830	2805.96	0.22	0	-419	2880	2855	2835	2810	2790	2867	2822	96	845	500	1750	5	1	19174452	538	57.24	1.22	12	0.05	49.00	2303.00	4530	20230524	-38.08	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4530	-38.08	20230524	2500	12.20	20240306	0.36	N	007530	500	95 억		43004	N	N	0	N	00	N
91	20240514	150217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-25	5	-0.88	25100260	8945	79.64	2830	2830	2780	3675	1985	2830	2806.07	0.22	0	-349	2880	2855	2835	2810	2790	2867	2822	96	845	500	1750	5	1	19174452	538	57.24	1.22	12	0.05	49.00	2303.00	4530	20230524	-38.08	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4530	-38.08	20230524	2500	12.20	20240306	0.36	N	007530	500	95 억		43004	N	N	0	N	00	N
92	20240514	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-25	5	-0.88	16713035	5942	52.90	2830	2830	2795	3675	1985	2830	2812.70	0.22	0	-349	2880	2855	2835	2810	2790	2867	2822	96	845	500	1750	5	1	19174452	538	57.24	1.22	12	0.03	49.00	2303.00	4530	20230524	-38.08	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4530	-38.08	20230524	2500	12.20	20240306	0.36	N	007530	500	95 억		43004	N	N	0	N	00	N
93	20240514	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-25	5	-0.88	13895645	4935	43.94	2830	2830	2800	3675	1985	2830	2815.73	0.22	0	-349	2880	2855	2835	2810	2790	2867	2822	96	845	500	1750	5	1	19174452	538	57.24	1.22	12	0.03	49.00	2303.00	4530	20230524	-38.08	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4530	-38.08	20230524	2500	12.20	20240306	0.36	N	007530	500	95 억		43004	N	N	0	N	00	N
94	20240514	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-25	5	-0.88	13172775	4677	41.64	2830	2830	2800	3675	1985	2830	2816.50	0.22	0	-349	2880	2855	2835	2810	2790	2867	2822	96	845	500	1750	5	1	19174452	538	57.24	1.22	12	0.02	49.00	2303.00	4530	20230524	-38.08	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4530	-38.08	20230524	2500	12.20	20240306	0.36	N	007530	500	95 억		43004	N	N	0	N	00	N
95	20240514	110215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-20	5	-0.71	9237030	3272	29.13	2830	2830	2805	3675	1985	2830	2823.05	0.22	0	-349	2880	2855	2835	2810	2790	2867	2822	96	845	500	1750	5	1	19174452	539	57.35	1.22	12	0.02	49.00	2303.00	4530	20230524	-37.97	2500	20240306	12.40	2950	-4.75	20240326	2500	12.40	20240306	4530	-37.97	20230524	2500	12.40	20240306	0.36	N	007530	500	95 억		43004	N	N	0	N	00	N
96	20240514	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-5	5	-0.18	6861120	2426	21.60	2830	2830	2810	3675	1985	2830	2828.16	0.22	0	-329	2880	2855	2835	2810	2790	2867	2822	96	845	500	1750	5	1	19174452	542	57.65	1.23	12	0.01	49.00	2303.00	4530	20230524	-37.64	2500	20240306	13.00	2950	-4.24	20240326	2500	13.00	20240306	4530	-37.64	20230524	2500	13.00	20240306	0.36	N	007530	500	95 억		43004	N	N	0	N	00	N
97	20240514	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	0	3	0.00	2830	1	0.01	2830	2830	2830	3675	1985	2830	2830.00	0.22	0	0	2880	2855	2835	2810	2790	2867	2822	96	845	500	1750	5	1	19174452	543	57.76	1.23	12	0.00	49.00	2303.00	4530	20230524	-37.53	2500	20240306	13.20	2950	-4.07	20240326	2500	13.20	20240306	4530	-37.53	20230524	2500	13.20	20240306	0.36	N	007530	500	95 억		43004	N	N	0	N	00	N
98	20240513	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-10	5	-0.35	31032685	10932	65.63	2815	2860	2815	3690	1990	2840	2838.70	0.23	0	-276	2880	2860	2820	2800	2760	2870	2810	96	850	500	1760	5	1	19174452	543	57.76	1.23	12	0.06	49.00	2303.00	4530	20230524	-37.53	2500	20240306	13.20	2950	-4.07	20240326	2500	13.20	20240306	4530	-37.53	20230524	2500	13.20	20240306	0.36	N	007530	500	95 억		43280	N	N	0	N	00	N
99	20240513	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	27837910	9804	58.86	2815	2860	2815	3690	1990	2840	2839.44	0.23	0	-250	2880	2860	2820	2800	2760	2870	2810	96	850	500	1760	5	1	19174452	545	57.96	1.23	12	0.05	49.00	2303.00	4530	20230524	-37.31	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4530	-37.31	20230524	2500	13.60	20240306	0.36	N	007530	500	95 억		43280	N	N	0	N	00	N
100	20240513	140215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	27480115	9678	58.10	2815	2860	2815	3690	1990	2840	2839.44	0.23	0	-241	2880	2860	2820	2800	2760	2870	2810	96	850	500	1760	5	1	19174452	545	57.96	1.23	12	0.05	49.00	2303.00	4530	20230524	-37.31	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4530	-37.31	20230524	2500	13.60	20240306	0.36	N	007530	500	95 억		43280	N	N	0	N	00	N
101	20240513	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-10	5	-0.35	26242555	9242	55.48	2815	2860	2815	3690	1990	2840	2839.49	0.23	0	-237	2880	2860	2820	2800	2760	2870	2810	96	850	500	1760	5	1	19174452	543	57.76	1.23	12	0.05	49.00	2303.00	4530	20230524	-37.53	2500	20240306	13.20	2950	-4.07	20240326	2500	13.20	20240306	4530	-37.53	20230524	2500	13.20	20240306	0.36	N	007530	500	95 억		43280	N	N	0	N	00	N
102	20240513	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	25581920	9009	54.09	2815	2860	2815	3690	1990	2840	2839.60	0.23	0	-235	2880	2860	2820	2800	2760	2870	2810	96	850	500	1760	5	1	19174452	544	57.86	1.23	12	0.05	49.00	2303.00	4530	20230524	-37.42	2500	20240306	13.40	2950	-3.90	20240326	2500	13.40	20240306	4530	-37.42	20230524	2500	13.40	20240306	0.36	N	007530	500	95 억		43280	N	N	0	N	00	N
103	20240513	110216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	5	2	0.18	22254065	7839	47.06	2815	2860	2815	3690	1990	2840	2838.89	0.23	0	-237	2880	2860	2820	2800	2760	2870	2810	96	850	500	1760	5	1	19174452	546	58.06	1.24	12	0.04	49.00	2303.00	4530	20230524	-37.20	2500	20240306	13.80	2950	-3.56	20240326	2500	13.80	20240306	4530	-37.20	20230524	2500	13.80	20240306	0.36	N	007530	500	95 억		43280	N	N	0	N	00	N
104	20240513	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	16400465	5785	34.73	2815	2850	2815	3690	1990	2840	2835.00	0.23	0	-220	2880	2860	2820	2800	2760	2870	2810	96	850	500	1760	5	1	19174452	545	57.96	1.23	12	0.03	49.00	2303.00	4530	20230524	-37.31	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4530	-37.31	20230524	2500	13.60	20240306	0.36	N	007530	500	95 억		43280	N	N	0	N	00	N
105	20240513	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	4166225	1480	8.89	2815	2840	2815	3690	1990	2840	2815.02	0.23	0	-221	2880	2860	2820	2800	2760	2870	2810	96	850	500	1760	5	1	19174452	545	57.96	1.23	12	0.01	49.00	2303.00	4530	20230524	-37.31	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4530	-37.31	20230524	2500	13.60	20240306	0.36	N	007530	500	95 억		43280	N	N	0	N	00	N
106	20240510	160212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	40	2	1.43	46758370	16657	174.33	2800	2840	2780	3640	1960	2800	2807.12	0.23	0	-1719	2850	2825	2775	2750	2700	2837	2762	96	840	500	1730	5	1	19174452	545	57.96	1.23	12	0.09	49.00	2303.00	4530	20230524	-37.31	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4530	-37.31	20230524	2500	13.60	20240306	0.36	N	007530	500	95 억		44999	N	N	0	N	00	N
107	20240510	150213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	40	2	1.43	46559735	16587	173.59	2800	2840	2780	3640	1960	2800	2807.00	0.23	0	-1721	2850	2825	2775	2750	2700	2837	2762	96	840	500	1730	5	1	19174452	545	57.96	1.23	12	0.09	49.00	2303.00	4530	20230524	-37.31	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4530	-37.31	20230524	2500	13.60	20240306	0.36	N	007530	500	95 억		44999	N	N	0	N	00	N
108	20240510	140213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	0	3	0.00	34567860	12332	129.06	2800	2820	2780	3640	1960	2800	2803.10	0.23	0	-1723	2850	2825	2775	2750	2700	2837	2762	96	840	500	1730	5	1	19174452	537	57.14	1.22	12	0.06	49.00	2303.00	4530	20230524	-38.19	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4530	-38.19	20230524	2500	12.00	20240306	0.36	N	007530	500	95 억		44999	N	N	0	N	00	N
109	20240510	130211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	15	2	0.54	28711415	10245	107.22	2800	2820	2780	3640	1960	2800	2802.48	0.23	0	-1728	2850	2825	2775	2750	2700	2837	2762	96	840	500	1730	5	1	19174452	540	57.45	1.22	12	0.05	49.00	2303.00	4530	20230524	-37.86	2500	20240306	12.60	2950	-4.58	20240326	2500	12.60	20240306	4530	-37.86	20230524	2500	12.60	20240306	0.36	N	007530	500	95 억		44999	N	N	0	N	00	N
110	20240510	120212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	5	2	0.18	19424040	6943	72.66	2800	2820	2780	3640	1960	2800	2797.64	0.23	0	-1726	2850	2825	2775	2750	2700	2837	2762	96	840	500	1730	5	1	19174452	538	57.24	1.22	12	0.04	49.00	2303.00	4530	20230524	-38.08	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4530	-38.08	20230524	2500	12.20	20240306	0.36	N	007530	500	95 억		44999	N	N	0	N	00	N
111	20240510	110210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	18548880	6631	69.40	2800	2820	2780	3640	1960	2800	2797.30	0.23	0	-1725	2850	2825	2775	2750	2700	2837	2762	96	840	500	1730	5	1	19174452	539	57.35	1.22	12	0.03	49.00	2303.00	4530	20230524	-37.97	2500	20240306	12.40	2950	-4.75	20240326	2500	12.40	20240306	4530	-37.97	20230524	2500	12.40	20240306	0.36	N	007530	500	95 억		44999	N	N	0	N	00	N
112	20240510	100212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-15	5	-0.54	10916400	3904	40.86	2800	2805	2780	3640	1960	2800	2796.21	0.23	0	-1186	2850	2825	2775	2750	2700	2837	2762	96	840	500	1730	5	1	19174452	534	56.84	1.21	12	0.02	49.00	2303.00	4530	20230524	-38.52	2500	20240306	11.40	2950	-5.59	20240326	2500	11.40	20240306	4530	-38.52	20230524	2500	11.40	20240306	0.36	N	007530	500	95 억		44999	N	N	0	N	00	N
113	20240510	090212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	5	2	0.18	2506120	895	9.37	2800	2805	2800	3640	1960	2800	2800.13	0.23	0	-722	2850	2825	2775	2750	2700	2837	2762	96	840	500	1730	5	1	19174452	538	57.24	1.22	12	0.00	49.00	2303.00	4530	20230524	-38.08	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4530	-38.08	20230524	2500	12.20	20240306	0.36	N	007530	500	95 억		44999	N	N	0	N	00	N
114	20240509	160215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	50	2	1.82	26406110	9533	94.73	2750	2800	2725	3575	1925	2750	2769.97	0.23	0	-74	2850	2800	2755	2705	2660	2797	2702	96	825	500	1700	5	1	19174452	537	57.14	1.22	12	0.05	49.00	2303.00	4530	20230524	-38.19	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4530	-38.19	20230524	2500	12.00	20240306	0.37	N	007530	500	95 억		44825	N	N	0	N	00	N
115	20240509	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	15	2	0.55	24285080	8775	87.20	2750	2795	2725	3575	1925	2750	2767.53	0.23	0	-53	2850	2800	2755	2705	2660	2797	2702	96	825	500	1700	5	1	19174452	530	56.43	1.20	12	0.05	49.00	2303.00	4530	20230524	-38.96	2500	20240306	10.60	2950	-6.27	20240326	2500	10.60	20240306	4530	-38.96	20230524	2500	10.60	20240306	0.37	N	007530	500	95 억		44825	N	N	0	N	00	N
116	20240509	140214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	20	2	0.73	12770235	4619	45.90	2750	2795	2725	3575	1925	2750	2764.72	0.23	0	-50	2850	2800	2755	2705	2660	2797	2702	96	825	500	1700	5	1	19174452	531	56.53	1.20	12	0.02	49.00	2303.00	4530	20230524	-38.85	2500	20240306	10.80	2950	-6.10	20240326	2500	10.80	20240306	4530	-38.85	20230524	2500	10.80	20240306	0.37	N	007530	500	95 억		44825	N	N	0	N	00	N
117	20240509	130212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	15	2	0.55	12676090	4585	45.56	2750	2795	2725	3575	1925	2750	2764.69	0.23	0	-77	2850	2800	2755	2705	2660	2797	2702	96	825	500	1700	5	1	19174452	530	56.43	1.20	12	0.02	49.00	2303.00	4530	20230524	-38.96	2500	20240306	10.60	2950	-6.27	20240326	2500	10.60	20240306	4530	-38.96	20230524	2500	10.60	20240306	0.37	N	007530	500	95 억		44825	N	N	0	N	00	N
118	20240509	120213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	15	2	0.55	11515845	4166	41.40	2750	2795	2725	3575	1925	2750	2764.25	0.23	0	-85	2850	2800	2755	2705	2660	2797	2702	96	825	500	1700	5	1	19174452	530	56.43	1.20	12	0.02	49.00	2303.00	4530	20230524	-38.96	2500	20240306	10.60	2950	-6.27	20240326	2500	10.60	20240306	4530	-38.96	20230524	2500	10.60	20240306	0.37	N	007530	500	95 억		44825	N	N	0	N	00	N
119	20240509	110211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	15	2	0.55	8157500	2953	29.35	2750	2795	2725	3575	1925	2750	2762.44	0.23	0	-85	2850	2800	2755	2705	2660	2797	2702	96	825	500	1700	5	1	19174452	530	56.43	1.20	12	0.02	49.00	2303.00	4530	20230524	-38.96	2500	20240306	10.60	2950	-6.27	20240326	2500	10.60	20240306	4530	-38.96	20230524	2500	10.60	20240306	0.37	N	007530	500	95 억		44825	N	N	0	N	00	N
120	20240509	100210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	5	2	0.18	4191465	1516	15.07	2750	2795	2725	3575	1925	2750	2764.82	0.23	0	-84	2850	2800	2755	2705	2660	2797	2702	96	825	500	1700	5	1	19174452	528	56.22	1.20	12	0.01	49.00	2303.00	4530	20230524	-39.18	2500	20240306	10.20	2950	-6.61	20240326	2500	10.20	20240306	4530	-39.18	20230524	2500	10.20	20240306	0.37	N	007530	500	95 억		44825	N	N	0	N	00	N
121	20240509	090210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-25	5	-0.91	79680	29	0.29	2750	2750	2725	3575	1925	2750	2747.59	0.23	0	1	2850	2800	2755	2705	2660	2797	2702	96	825	500	1700	5	1	19174452	523	55.61	1.18	12	0.00	49.00	2303.00	4530	20230524	-39.85	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4530	-39.85	20230524	2500	9.00	20240306	0.37	N	007530	500	95 억		44825	N	N	0	N	00	N
122	20240508	160210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	15	2	0.55	27563860	10063	103.73	2750	2805	2710	3555	1915	2735	2739.13	0.24	0	-236	2778	2756	2728	2706	2678	2767	2717	96	820	500	1690	5	1	19174452	527	56.12	1.19	12	0.05	49.00	2303.00	4530	20230524	-39.29	2500	20240306	10.00	2950	-6.78	20240326	2500	10.00	20240306	4530	-39.29	20230524	2500	10.00	20240306	0.37	N	007530	500	95 억		45309	N	N	0	N	00	N
123	20240508	150211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	10	2	0.37	27250360	9949	102.56	2750	2805	2710	3555	1915	2735	2739.00	0.24	0	-236	2778	2756	2728	2706	2678	2767	2717	96	820	500	1690	5	1	19174452	526	56.02	1.19	12	0.05	49.00	2303.00	4530	20230524	-39.40	2500	20240306	9.80	2950	-6.95	20240326	2500	9.80	20240306	4530	-39.40	20230524	2500	9.80	20240306	0.37	N	007530	500	95 억		45309	N	N	0	N	00	N
124	20240508	140209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-10	5	-0.37	23741215	8674	89.41	2750	2805	2710	3555	1915	2735	2737.05	0.24	0	-90	2778	2756	2728	2706	2678	2767	2717	96	820	500	1690	5	1	19174452	523	55.61	1.18	12	0.05	49.00	2303.00	4530	20230524	-39.85	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4530	-39.85	20230524	2500	9.00	20240306	0.37	N	007530	500	95 억		45309	N	N	0	N	00	N
125	20240508	130208	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-5	5	-0.18	14846870	5406	55.73	2750	2805	2720	3555	1915	2735	2746.37	0.24	0	116	2778	2756	2728	2706	2678	2767	2717	96	820	500	1690	5	1	19174452	523	55.71	1.19	12	0.03	49.00	2303.00	4530	20230524	-39.74	2500	20240306	9.20	2950	-7.46	20240326	2500	9.20	20240306	4530	-39.74	20230524	2500	9.20	20240306	0.37	N	007530	500	95 억		45309	N	N	0	N	00	N
126	20240508	120209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	10	2	0.37	14825010	5398	55.64	2750	2805	2720	3555	1915	2735	2746.39	0.24	0	124	2778	2756	2728	2706	2678	2767	2717	96	820	500	1690	5	1	19174452	526	56.02	1.19	12	0.03	49.00	2303.00	4530	20230524	-39.40	2500	20240306	9.80	2950	-6.95	20240326	2500	9.80	20240306	4530	-39.40	20230524	2500	9.80	20240306	0.37	N	007530	500	95 억		45309	N	N	0	N	00	N
127	20240508	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	15	2	0.55	14808525	5392	55.58	2750	2805	2720	3555	1915	2735	2746.39	0.24	0	127	2778	2756	2728	2706	2678	2767	2717	96	820	500	1690	5	1	19174452	527	56.12	1.19	12	0.03	49.00	2303.00	4530	20230524	-39.29	2500	20240306	10.00	2950	-6.78	20240326	2500	10.00	20240306	4530	-39.29	20230524	2500	10.00	20240306	0.37	N	007530	500	95 억		45309	N	N	0	N	00	N
128	20240508	100211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	0	3	0.00	9478675	3438	35.44	2750	2805	2720	3555	1915	2735	2757.03	0.24	0	132	2778	2756	2728	2706	2678	2767	2717	96	820	500	1690	5	1	19174452	524	55.82	1.19	12	0.02	49.00	2303.00	4530	20230524	-39.62	2500	20240306	9.40	2950	-7.29	20240326	2500	9.40	20240306	4530	-39.62	20230524	2500	9.40	20240306	0.37	N	007530	500	95 억		45309	N	N	0	N	00	N
129	20240508	090209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	70	2	2.56	4658640	1692	17.44	2750	2805	2750	3555	1915	2735	2753.33	0.24	0	-16	2778	2756	2728	2706	2678	2767	2717	96	820	500	1690	5	1	19174452	538	57.24	1.22	12	0.01	49.00	2303.00	4530	20230524	-38.08	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4530	-38.08	20230524	2500	12.20	20240306	0.37	N	007530	500	95 억		45309	N	N	0	N	00	N
130	20240503	160214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	15	2	0.55	8869960	3266	16.55	2735	2735	2700	3520	1900	2710	2715.85	0.24	0	0	2770	2740	2720	2690	2670	2730	2680	96	810	500	1680	5	1	19174452	523	55.61	1.18	12	0.02	49.00	2303.00	4530	20230524	-39.85	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4530	-39.85	20230524	2500	9.00	20240306	0.37	N	007530	500	95 억		45323	N	N	0	N	00	N
131	20240503	150214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	15	2	0.55	8502085	3131	15.87	2735	2735	2700	3520	1900	2710	2715.45	0.24	0	0	2770	2740	2720	2690	2670	2730	2680	96	810	500	1680	5	1	19174452	523	55.61	1.18	12	0.02	49.00	2303.00	4530	20230524	-39.85	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4530	-39.85	20230524	2500	9.00	20240306	0.37	N	007530	500	95 억		45323	N	N	0	N	00	N
132	20240503	140213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	15	2	0.55	8491185	3127	15.85	2735	2735	2700	3520	1900	2710	2715.44	0.24	0	0	2770	2740	2720	2690	2670	2730	2680	96	810	500	1680	5	1	19174452	523	55.61	1.18	12	0.02	49.00	2303.00	4530	20230524	-39.85	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4530	-39.85	20230524	2500	9.00	20240306	0.37	N	007530	500	95 억		45323	N	N	0	N	00	N
133	20240503	130214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	0	3	0.00	3554440	1311	6.64	2735	2735	2700	3520	1900	2710	2711.24	0.24	0	0	2770	2740	2720	2690	2670	2730	2680	96	810	500	1680	5	1	19174452	520	55.31	1.18	12	0.01	49.00	2303.00	4530	20230524	-40.18	2500	20240306	8.40	2950	-8.14	20240326	2500	8.40	20240306	4530	-40.18	20230524	2500	8.40	20240306	0.37	N	007530	500	95 억		45323	N	N	0	N	00	N
134	20240503	120213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	0	3	0.00	2872690	1059	5.37	2735	2735	2710	3520	1900	2710	2712.64	0.24	0	0	2770	2740	2720	2690	2670	2730	2680	96	810	500	1680	5	1	19174452	520	55.31	1.18	12	0.01	49.00	2303.00	4530	20230524	-40.18	2500	20240306	8.40	2950	-8.14	20240326	2500	8.40	20240306	4530	-40.18	20230524	2500	8.40	20240306	0.37	N	007530	500	95 억		45323	N	N	0	N	00	N
135	20240503	110212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	15	2	0.55	2460710	907	4.60	2735	2735	2710	3520	1900	2710	2713.02	0.24	0	0	2770	2740	2720	2690	2670	2730	2680	96	810	500	1680	5	1	19174452	523	55.61	1.18	12	0.00	49.00	2303.00	4530	20230524	-39.85	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4530	-39.85	20230524	2500	9.00	20240306	0.37	N	007530	500	95 억		45323	N	N	0	N	00	N
136	20240503	100212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	15	2	0.55	2180035	804	4.07	2735	2735	2710	3520	1900	2710	2711.49	0.24	0	0	2770	2740	2720	2690	2670	2730	2680	96	810	500	1680	5	1	19174452	523	55.61	1.18	12	0.00	49.00	2303.00	4530	20230524	-39.85	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4530	-39.85	20230524	2500	9.00	20240306	0.37	N	007530	500	95 억		45323	N	N	0	N	00	N
137	20240503	090211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	25	2	0.92	10940	4	0.02	2735	2735	2735	3520	1900	2710	2735.00	0.24	0	0	2770	2740	2720	2690	2670	2730	2680	96	810	500	1680	5	1	19174452	524	55.82	1.19	12	0.00	49.00	2303.00	4530	20230524	-39.62	2500	20240306	9.40	2950	-7.29	20240326	2500	9.40	20240306	4530	-39.62	20230524	2500	9.40	20240306	0.37	N	007530	500	95 억		45323	N	N	0	N	00	N
138	20240502	160211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-50	5	-1.81	53543205	19721	229.77	2730	2750	2700	3585	1935	2760	2715.04	0.23	0	460	2806	2782	2761	2737	2716	2782	2737	96	825	500	1710	5	1	19174452	520	55.31	1.18	12	0.10	49.00	2303.00	4530	20230524	-40.18	2500	20240306	8.40	2950	-8.14	20240326	2500	8.40	20240306	4530	-40.18	20230524	2500	8.40	20240306	0.37	N	007530	500	95 억		44863	N	N	0	N	00	N
139	20240502	150212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-30	5	-1.09	46556305	17136	199.65	2730	2750	2700	3585	1935	2760	2716.87	0.23	0	92	2806	2782	2761	2737	2716	2782	2737	96	825	500	1710	5	1	19174452	523	55.71	1.19	12	0.09	49.00	2303.00	4530	20230524	-39.74	2500	20240306	9.20	2950	-7.46	20240326	2500	9.20	20240306	4530	-39.74	20230524	2500	9.20	20240306	0.37	N	007530	500	95 억		44863	N	N	0	N	00	N
140	20240502	140211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-30	5	-1.09	41661415	15343	178.76	2730	2750	2700	3585	1935	2760	2715.34	0.23	0	92	2806	2782	2761	2737	2716	2782	2737	96	825	500	1710	5	1	19174452	523	55.71	1.19	12	0.08	49.00	2303.00	4530	20230524	-39.74	2500	20240306	9.20	2950	-7.46	20240326	2500	9.20	20240306	4530	-39.74	20230524	2500	9.20	20240306	0.37	N	007530	500	95 억		44863	N	N	0	N	00	N
141	20240502	130211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-35	5	-1.27	11152285	4099	47.76	2730	2750	2710	3585	1935	2760	2720.73	0.23	0	92	2806	2782	2761	2737	2716	2782	2737	96	825	500	1710	5	1	19174452	523	55.61	1.18	12	0.02	49.00	2303.00	4530	20230524	-39.85	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4530	-39.85	20230524	2500	9.00	20240306	0.37	N	007530	500	95 억		44863	N	N	0	N	00	N
142	20240502	120210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-40	5	-1.45	8343415	3069	35.76	2730	2750	2710	3585	1935	2760	2718.61	0.23	0	165	2806	2782	2761	2737	2716	2782	2737	96	825	500	1710	5	1	19174452	522	55.51	1.18	12	0.02	49.00	2303.00	4530	20230524	-39.96	2500	20240306	8.80	2950	-7.80	20240326	2500	8.80	20240306	4530	-39.96	20230524	2500	8.80	20240306	0.37	N	007530	500	95 억		44863	N	N	0	N	00	N
143	20240502	110210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-40	5	-1.45	7696140	2831	32.98	2730	2750	2710	3585	1935	2760	2718.52	0.23	0	165	2806	2782	2761	2737	2716	2782	2737	96	825	500	1710	5	1	19174452	522	55.51	1.18	12	0.01	49.00	2303.00	4530	20230524	-39.96	2500	20240306	8.80	2950	-7.80	20240326	2500	8.80	20240306	4530	-39.96	20230524	2500	8.80	20240306	0.37	N	007530	500	95 억		44863	N	N	0	N	00	N
144	20240502	100210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-25	5	-0.91	3104900	1138	13.26	2730	2750	2715	3585	1935	2760	2728.38	0.23	0	253	2806	2782	2761	2737	2716	2782	2737	96	825	500	1710	5	1	19174452	524	55.82	1.19	12	0.01	49.00	2303.00	4530	20230524	-39.62	2500	20240306	9.40	2950	-7.29	20240326	2500	9.40	20240306	4530	-39.62	20230524	2500	9.40	20240306	0.37	N	007530	500	95 억		44863	N	N	0	N	00	N
145	20240502	090210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-30	5	-1.09	1870050	685	7.98	2730	2730	2730	3585	1935	2760	2730.00	0.23	0	275	2806	2782	2761	2737	2716	2782	2737	96	825	500	1710	5	1	19174452	523	55.71	1.19	12	0.00	49.00	2303.00	4530	20230524	-39.74	2500	20240306	9.20	2950	-7.46	20240326	2500	9.20	20240306	4530	-39.74	20230524	2500	9.20	20240306	0.37	N	007530	500	95 억		44863	N	N	0	N	00	N