KissMeData/004780/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	160203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	40	2	0.98	45427170	11029	62.86	4090	4145	4090	5330	2870	4100	4118.69	3.45	0	563	4150	4125	4110	4085	4070	4117	4077	80	1230	500	2950	5	1	15903199	658	5.04	0.46	12	0.07	822.00	8909.00	4535	20230612	-8.71	3720	20231004	11.29	4225	-2.01	20240522	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.45	N	004780	500	79 억		549403	N	N	0	N	00	N
3	20240531	150203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	40	2	0.98	41219800	10012	57.06	4090	4140	4090	5330	2870	4100	4117.04	3.45	0	573	4150	4125	4110	4085	4070	4117	4077	80	1230	500	2950	5	1	15903199	658	5.04	0.46	12	0.06	822.00	8909.00	4535	20230612	-8.71	3720	20231004	11.29	4225	-2.01	20240522	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.45	N	004780	500	79 억		549403	N	N	0	N	00	N
4	20240531	140202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	15	2	0.37	35500235	8625	49.16	4090	4140	4090	5330	2870	4100	4115.97	3.45	0	574	4150	4125	4110	4085	4070	4117	4077	80	1230	500	2950	5	1	15903199	654	5.01	0.46	12	0.05	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.45	N	004780	500	79 억		549403	N	N	0	N	00	N
5	20240531	130203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	10	2	0.24	31673660	7695	43.86	4090	4140	4090	5330	2870	4100	4116.14	3.45	0	430	4150	4125	4110	4085	4070	4117	4077	80	1230	500	2950	5	1	15903199	654	5.00	0.46	12	0.05	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230612	3720	10.48	20231004	1.45	N	004780	500	79 억		549403	N	N	0	N	00	N
6	20240531	120203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	20	2	0.49	27460900	6672	38.03	4090	4140	4090	5330	2870	4100	4115.84	3.45	0	429	4150	4125	4110	4085	4070	4117	4077	80	1230	500	2950	5	1	15903199	655	5.01	0.46	12	0.04	822.00	8909.00	4535	20230612	-9.15	3720	20231004	10.75	4225	-2.49	20240522	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.45	N	004780	500	79 억		549403	N	N	0	N	00	N
7	20240531	110203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	25	2	0.61	25032430	6081	34.66	4090	4140	4090	5330	2870	4100	4116.50	3.45	0	37	4150	4125	4110	4085	4070	4117	4077	80	1230	500	2950	5	1	15903199	656	5.02	0.46	12	0.04	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4225	-2.37	20240522	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.45	N	004780	500	79 억		549403	N	N	0	N	00	N
8	20240531	100203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	10	2	0.24	14215035	3456	19.70	4090	4125	4090	5330	2870	4100	4113.15	3.45	0	-80	4150	4125	4110	4085	4070	4117	4077	80	1230	500	2950	5	1	15903199	654	5.00	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230612	3720	10.48	20231004	1.45	N	004780	500	79 억		549403	N	N	0	N	00	N
9	20240531	090203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	25	2	0.61	2191825	535	3.05	4090	4125	4090	5330	2870	4100	4096.87	3.45	0	-63	4150	4125	4110	4085	4070	4117	4077	80	1230	500	2950	5	1	15903199	656	5.02	0.46	12	0.00	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4225	-2.37	20240522	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.45	N	004780	500	79 억		549403	N	N	0	N	00	N
10	20240530	160202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-25	5	-0.61	71961265	17523	109.77	4135	4135	4095	5360	2890	4125	4106.67	3.46	0	-338	4141	4132	4116	4107	4091	4137	4112	80	1235	500	2970	5	1	15903199	652	4.99	0.46	12	0.11	822.00	8909.00	4535	20230612	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4535	-9.59	20230612	3720	10.22	20231004	1.54	N	004780	500	79 억		549741	N	N	3	N	00	N
11	20240530	150202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	0	3	0.00	68811285	16756	104.96	4135	4135	4095	5360	2890	4125	4106.67	3.46	0	-319	4141	4132	4116	4107	4091	4137	4112	80	1235	500	2970	5	1	15903199	656	5.02	0.46	12	0.11	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4225	-2.37	20240522	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.54	N	004780	500	79 억		549741	N	N	3	N	00	N
12	20240530	140203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-25	5	-0.61	48590340	11827	74.09	4135	4135	4095	5360	2890	4125	4108.42	3.46	0	-311	4141	4132	4116	4107	4091	4137	4112	80	1235	500	2970	5	1	15903199	652	4.99	0.46	12	0.07	822.00	8909.00	4535	20230612	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4535	-9.59	20230612	3720	10.22	20231004	1.54	N	004780	500	79 억		549741	N	N	3	N	00	N
13	20240530	130203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	0	3	0.00	36755335	8946	56.04	4135	4135	4095	5360	2890	4125	4108.58	3.46	0	-300	4141	4132	4116	4107	4091	4137	4112	80	1235	500	2970	5	1	15903199	656	5.02	0.46	12	0.06	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4225	-2.37	20240522	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.54	N	004780	500	79 억		549741	N	N	3	N	00	N
14	20240530	120202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	5	2	0.12	36499715	8884	55.65	4135	4135	4095	5360	2890	4125	4108.48	3.46	0	-300	4141	4132	4116	4107	4091	4137	4112	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.06	822.00	8909.00	4535	20230612	-8.93	3720	20231004	11.02	4225	-2.25	20240522	3850	7.27	20240116	4535	-8.93	20230612	3720	11.02	20231004	1.54	N	004780	500	79 억		549741	N	N	3	N	00	N
15	20240530	110202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	5	2	0.12	33560165	8172	51.19	4135	4135	4095	5360	2890	4125	4106.73	3.46	0	-300	4141	4132	4116	4107	4091	4137	4112	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.05	822.00	8909.00	4535	20230612	-8.93	3720	20231004	11.02	4225	-2.25	20240522	3850	7.27	20240116	4535	-8.93	20230612	3720	11.02	20231004	1.54	N	004780	500	79 억		549741	N	N	3	N	00	N
16	20240530	100202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-25	5	-0.61	15354315	3741	23.43	4135	4135	4095	5360	2890	4125	4104.33	3.46	0	-277	4141	4132	4116	4107	4091	4137	4112	80	1235	500	2970	5	1	15903199	652	4.99	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4535	-9.59	20230612	3720	10.22	20231004	1.54	N	004780	500	79 억		549741	N	N	3	N	00	N
17	20240530	090203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	5	2	0.12	568940	138	0.86	4135	4135	4120	5360	2890	4125	4122.75	3.46	0	-10	4141	4132	4116	4107	4091	4137	4112	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.00	822.00	8909.00	4535	20230612	-8.93	3720	20231004	11.02	4225	-2.25	20240522	3850	7.27	20240116	4535	-8.93	20230612	3720	11.02	20231004	1.54	N	004780	500	79 억		549741	N	N	3	N	00	N
18	20240529	160201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	25	2	0.61	65666840	15956	39.71	4100	4125	4100	5330	2870	4100	4115.50	3.46	0	-499	4183	4141	4118	4076	4053	4130	4065	80	1230	500	2950	5	1	15903199	656	5.02	0.46	12	0.10	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4225	-2.37	20240522	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.53	N	004780	500	79 억		549951	N	N	3	N	00	N
19	20240529	150202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	25	2	0.61	62004295	15067	37.50	4100	4125	4100	5330	2870	4100	4115.24	3.46	0	-446	4183	4141	4118	4076	4053	4130	4065	80	1230	500	2950	5	1	15903199	656	5.02	0.46	12	0.09	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4225	-2.37	20240522	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.53	N	004780	500	79 억		549951	N	N	0	N	00	N
20	20240529	140202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	10	2	0.24	54881805	13336	33.19	4100	4125	4100	5330	2870	4100	4115.31	3.46	0	-206	4183	4141	4118	4076	4053	4130	4065	80	1230	500	2950	5	1	15903199	654	5.00	0.46	12	0.08	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4225	-2.72	20240522	3850	6.75	20240116	4535	-9.37	20230612	3720	10.48	20231004	1.53	N	004780	500	79 억		549951	N	N	0	N	00	N
21	20240529	130202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	25	2	0.61	40264525	9781	24.34	4100	4125	4100	5330	2870	4100	4116.61	3.46	0	-225	4183	4141	4118	4076	4053	4130	4065	80	1230	500	2950	5	1	15903199	656	5.02	0.46	12	0.06	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4225	-2.37	20240522	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.53	N	004780	500	79 억		549951	N	N	0	N	00	N
22	20240529	120203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	25	2	0.61	20725275	5039	12.54	4100	4125	4100	5330	2870	4100	4112.97	3.46	0	-192	4183	4141	4118	4076	4053	4130	4065	80	1230	500	2950	5	1	15903199	656	5.02	0.46	12	0.03	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4225	-2.37	20240522	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.53	N	004780	500	79 억		549951	N	N	0	N	00	N
23	20240529	110202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	15	2	0.37	13320420	3242	8.07	4100	4120	4100	5330	2870	4100	4108.70	3.46	0	-112	4183	4141	4118	4076	4053	4130	4065	80	1230	500	2950	5	1	15903199	654	5.01	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.53	N	004780	500	79 억		549951	N	N	0	N	00	N
24	20240529	100201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	15	2	0.37	11503465	2800	6.97	4100	4120	4100	5330	2870	4100	4108.38	3.46	0	-97	4183	4141	4118	4076	4053	4130	4065	80	1230	500	2950	5	1	15903199	654	5.01	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4225	-2.60	20240522	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.53	N	004780	500	79 억		549951	N	N	0	N	00	N
25	20240529	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	832300	203	0.51	4100	4100	4100	5330	2870	4100	4100.00	3.46	0	0	4183	4141	4118	4076	4053	4130	4065	80	1230	500	2950	5	1	15903199	652	4.99	0.46	12	0.00	822.00	8909.00	4535	20230612	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4535	-9.59	20230612	3720	10.22	20231004	1.53	N	004780	500	79 억		549951	N	N	0	N	00	N
26	20240528	160201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-50	5	-1.20	165179440	40167	446.75	4160	4160	4095	5390	2905	4150	4112.32	3.46	0	239	4183	4166	4153	4136	4123	4175	4145	80	1240	500	2980	5	1	15903199	652	4.99	0.46	12	0.25	822.00	8909.00	4535	20230612	-9.59	3720	20231004	10.22	4225	-2.96	20240522	3850	6.49	20240116	4535	-9.59	20230612	3720	10.22	20231004	1.53	N	004780	500	79 억		549712	N	N	0	N	00	N
27	20240528	150201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-25	5	-0.60	108263680	26293	292.44	4160	4160	4100	5390	2905	4150	4117.59	3.46	0	525	4183	4166	4153	4136	4123	4175	4145	80	1240	500	2980	5	1	15903199	656	5.02	0.46	12	0.17	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4225	-2.37	20240522	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.53	N	004780	500	79 억		549712	N	N	0	N	00	N
28	20240528	140203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-5	5	-0.12	41720660	10092	112.25	4160	4160	4110	5390	2905	4150	4134.03	3.46	0	-58	4183	4166	4153	4136	4123	4175	4145	80	1240	500	2980	5	1	15903199	659	5.04	0.47	12	0.06	822.00	8909.00	4535	20230612	-8.60	3720	20231004	11.42	4225	-1.89	20240522	3850	7.66	20240116	4535	-8.60	20230612	3720	11.42	20231004	1.53	N	004780	500	79 억		549712	N	N	0	N	00	N
29	20240528	130201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-5	5	-0.12	41467815	10031	111.57	4160	4160	4110	5390	2905	4150	4133.97	3.46	0	-58	4183	4166	4153	4136	4123	4175	4145	80	1240	500	2980	5	1	15903199	659	5.04	0.47	12	0.06	822.00	8909.00	4535	20230612	-8.60	3720	20231004	11.42	4225	-1.89	20240522	3850	7.66	20240116	4535	-8.60	20230612	3720	11.42	20231004	1.53	N	004780	500	79 억		549712	N	N	0	N	00	N
30	20240528	120201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-15	5	-0.36	40747885	9857	109.63	4160	4160	4110	5390	2905	4150	4133.90	3.46	0	-58	4183	4166	4153	4136	4123	4175	4145	80	1240	500	2980	5	1	15903199	658	5.03	0.46	12	0.06	822.00	8909.00	4535	20230612	-8.82	3720	20231004	11.16	4225	-2.13	20240522	3850	7.40	20240116	4535	-8.82	20230612	3720	11.16	20231004	1.53	N	004780	500	79 억		549712	N	N	0	N	00	N
31	20240528	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	22168760	5354	59.55	4160	4160	4130	5390	2905	4150	4140.60	3.46	0	-99	4183	4166	4153	4136	4123	4175	4145	80	1240	500	2980	5	1	15903199	660	5.05	0.47	12	0.03	822.00	8909.00	4535	20230612	-8.49	3720	20231004	11.56	4225	-1.78	20240522	3850	7.79	20240116	4535	-8.49	20230612	3720	11.56	20231004	1.53	N	004780	500	79 억		549712	N	N	0	N	00	N
32	20240528	100202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-5	5	-0.12	21248045	5132	57.08	4160	4160	4130	5390	2905	4150	4140.30	3.46	0	-99	4183	4166	4153	4136	4123	4175	4145	80	1240	500	2980	5	1	15903199	659	5.04	0.47	12	0.03	822.00	8909.00	4535	20230612	-8.60	3720	20231004	11.42	4225	-1.89	20240522	3850	7.66	20240116	4535	-8.60	20230612	3720	11.42	20231004	1.53	N	004780	500	79 억		549712	N	N	0	N	00	N
33	20240528	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	5	2	0.12	124790	30	0.33	4160	4160	4155	5390	2905	4150	4159.67	3.46	0	-2	4183	4166	4153	4136	4123	4175	4145	80	1240	500	2980	5	1	15903199	661	5.05	0.47	12	0.00	822.00	8909.00	4535	20230612	-8.38	3720	20231004	11.69	4225	-1.66	20240522	3850	7.92	20240116	4535	-8.38	20230612	3720	11.69	20231004	1.53	N	004780	500	79 억		549712	N	N	0	N	00	N
34	20240527	160159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-5	5	-0.12	37011005	8905	67.39	4145	4170	4140	5400	2910	4155	4156.22	3.46	0	-9	4211	4182	4156	4127	4101	4170	4115	80	1245	500	2990	5	1	15903199	660	5.05	0.47	12	0.06	822.00	8909.00	4535	20230612	-8.49	3720	20231004	11.56	4225	-1.78	20240522	3850	7.79	20240116	4535	-8.49	20230612	3720	11.56	20231004	1.54	N	004780	500	79 억		549707	N	N	0	N	00	N
35	20240527	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-5	5	-0.12	34687610	8345	63.15	4145	4170	4140	5400	2910	4155	4156.71	3.46	0	1	4211	4182	4156	4127	4101	4170	4115	80	1245	500	2990	5	1	15903199	660	5.05	0.47	12	0.05	822.00	8909.00	4535	20230612	-8.49	3720	20231004	11.56	4225	-1.78	20240522	3850	7.79	20240116	4535	-8.49	20230612	3720	11.56	20231004	1.54	N	004780	500	79 억		549707	N	N	0	N	00	N
36	20240527	140201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-5	5	-0.12	31480995	7571	57.29	4145	4170	4145	5400	2910	4155	4158.13	3.46	0	1	4211	4182	4156	4127	4101	4170	4115	80	1245	500	2990	5	1	15903199	660	5.05	0.47	12	0.05	822.00	8909.00	4535	20230612	-8.49	3720	20231004	11.56	4225	-1.78	20240522	3850	7.79	20240116	4535	-8.49	20230612	3720	11.56	20231004	1.54	N	004780	500	79 억		549707	N	N	0	N	00	N
37	20240527	130201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	5	2	0.12	27267995	6555	49.60	4145	4170	4145	5400	2910	4155	4159.92	3.46	0	1	4211	4182	4156	4127	4101	4170	4115	80	1245	500	2990	5	1	15903199	662	5.06	0.47	12	0.04	822.00	8909.00	4535	20230612	-8.27	3720	20231004	11.83	4225	-1.54	20240522	3850	8.05	20240116	4535	-8.27	20230612	3720	11.83	20231004	1.54	N	004780	500	79 억		549707	N	N	0	N	00	N
38	20240527	120201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	5	2	0.12	27018585	6495	49.15	4145	4170	4145	5400	2910	4155	4159.95	3.46	0	1	4211	4182	4156	4127	4101	4170	4115	80	1245	500	2990	5	1	15903199	662	5.06	0.47	12	0.04	822.00	8909.00	4535	20230612	-8.27	3720	20231004	11.83	4225	-1.54	20240522	3850	8.05	20240116	4535	-8.27	20230612	3720	11.83	20231004	1.54	N	004780	500	79 억		549707	N	N	0	N	00	N
39	20240527	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	10	2	0.24	20561850	4940	37.38	4145	4170	4145	5400	2910	4155	4162.41	3.46	0	1	4211	4182	4156	4127	4101	4170	4115	80	1245	500	2990	5	1	15903199	662	5.07	0.47	12	0.03	822.00	8909.00	4535	20230612	-8.16	3720	20231004	11.96	4225	-1.42	20240522	3850	8.18	20240116	4535	-8.16	20230612	3720	11.96	20231004	1.54	N	004780	500	79 억		549707	N	N	0	N	00	N
40	20240527	100201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	10	2	0.24	11451945	2753	20.83	4145	4165	4145	5400	2910	4155	4159.92	3.46	0	1	4211	4182	4156	4127	4101	4170	4115	80	1245	500	2990	5	1	15903199	662	5.07	0.47	12	0.02	822.00	8909.00	4535	20230612	-8.16	3720	20231004	11.96	4225	-1.42	20240522	3850	8.18	20240116	4535	-8.16	20230612	3720	11.96	20231004	1.54	N	004780	500	79 억		549707	N	N	0	N	00	N
41	20240527	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-10	5	-0.24	1210990	292	2.21	4145	4150	4145	5400	2910	4155	4145.09	3.46	0	0	4211	4182	4156	4127	4101	4170	4115	80	1245	500	2990	5	1	15903199	659	5.04	0.47	12	0.00	822.00	8909.00	4535	20230612	-8.60	3720	20231004	11.42	4225	-1.89	20240522	3850	7.66	20240116	4535	-8.60	20230612	3720	11.42	20231004	1.54	N	004780	500	79 억		549707	N	N	0	N	00	N
42	20240524	160154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-30	5	-0.72	53349745	12849	145.85	4185	4185	4130	5440	2930	4185	4152.05	3.46	0	-351	4228	4206	4178	4156	4128	4192	4142	80	1255	500	3010	5	1	15903199	661	5.05	0.47	12	0.08	822.00	8909.00	4535	20230612	-8.38	3720	20231004	11.69	4225	-1.66	20240522	3850	7.92	20240116	4535	-8.38	20230612	3720	11.69	20231004	1.52	N	004780	500	79 억		550024	N	N	0	N	00	N
43	20240524	150156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-30	5	-0.72	41089850	9890	112.26	4185	4185	4145	5440	2930	4185	4154.69	3.46	0	-122	4228	4206	4178	4156	4128	4192	4142	80	1255	500	3010	5	1	15903199	661	5.05	0.47	12	0.06	822.00	8909.00	4535	20230612	-8.38	3720	20231004	11.69	4225	-1.66	20240522	3850	7.92	20240116	4535	-8.38	20230612	3720	11.69	20231004	1.52	N	004780	500	79 억		550024	N	N	0	N	00	N
44	20240524	140155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-25	5	-0.60	38058975	9160	103.97	4185	4185	4150	5440	2930	4185	4154.91	3.46	0	-72	4228	4206	4178	4156	4128	4192	4142	80	1255	500	3010	5	1	15903199	662	5.06	0.47	12	0.06	822.00	8909.00	4535	20230612	-8.27	3720	20231004	11.83	4225	-1.54	20240522	3850	8.05	20240116	4535	-8.27	20230612	3720	11.83	20231004	1.52	N	004780	500	79 억		550024	N	N	0	N	00	N
45	20240524	130155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-25	5	-0.60	36311160	8739	99.19	4185	4185	4150	5440	2930	4185	4155.07	3.46	0	-72	4228	4206	4178	4156	4128	4192	4142	80	1255	500	3010	5	1	15903199	662	5.06	0.47	12	0.05	822.00	8909.00	4535	20230612	-8.27	3720	20231004	11.83	4225	-1.54	20240522	3850	8.05	20240116	4535	-8.27	20230612	3720	11.83	20231004	1.52	N	004780	500	79 억		550024	N	N	0	N	00	N
46	20240524	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-30	5	-0.72	33496565	8061	91.50	4185	4185	4150	5440	2930	4185	4155.39	3.46	0	-72	4228	4206	4178	4156	4128	4192	4142	80	1255	500	3010	5	1	15903199	661	5.05	0.47	12	0.05	822.00	8909.00	4535	20230612	-8.38	3720	20231004	11.69	4225	-1.66	20240522	3850	7.92	20240116	4535	-8.38	20230612	3720	11.69	20231004	1.52	N	004780	500	79 억		550024	N	N	0	N	00	N
47	20240524	110154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-25	5	-0.60	15963515	3837	43.55	4185	4185	4150	5440	2930	4185	4160.42	3.46	0	-72	4228	4206	4178	4156	4128	4192	4142	80	1255	500	3010	5	1	15903199	662	5.06	0.47	12	0.02	822.00	8909.00	4535	20230612	-8.27	3720	20231004	11.83	4225	-1.54	20240522	3850	8.05	20240116	4535	-8.27	20230612	3720	11.83	20231004	1.52	N	004780	500	79 억		550024	N	N	0	N	00	N
48	20240524	100155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-35	5	-0.84	11373275	2732	31.01	4185	4185	4150	5440	2930	4185	4162.98	3.46	0	-72	4228	4206	4178	4156	4128	4192	4142	80	1255	500	3010	5	1	15903199	660	5.05	0.47	12	0.02	822.00	8909.00	4535	20230612	-8.49	3720	20231004	11.56	4225	-1.78	20240522	3850	7.79	20240116	4535	-8.49	20230612	3720	11.56	20231004	1.52	N	004780	500	79 억		550024	N	N	0	N	00	N
49	20240524	090155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-5	5	-0.12	397285	95	1.08	4185	4185	4175	5440	2930	4185	4181.95	3.46	0	-24	4228	4206	4178	4156	4128	4192	4142	80	1255	500	3010	5	1	15903199	665	5.09	0.47	12	0.00	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4225	-1.07	20240522	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.52	N	004780	500	79 억		550024	N	N	0	N	00	N
50	20240523	160154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-10	5	-0.24	36692680	8810	58.99	4200	4200	4150	5450	2940	4195	4164.59	3.46	0	4	4258	4226	4193	4161	4128	4242	4177	80	1255	500	3020	5	1	15903199	666	5.09	0.47	12	0.06	822.00	8909.00	4535	20230612	-7.72	3720	20231004	12.50	4225	-0.95	20240522	3850	8.70	20240116	4535	-7.72	20230612	3720	12.50	20231004	1.52	N	004780	500	79 억		550013	N	N	1	N	00	N
51	20240523	150156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-15	5	-0.36	32769675	7872	52.71	4200	4200	4150	5450	2940	4195	4162.45	3.46	0	95	4258	4226	4193	4161	4128	4242	4177	80	1255	500	3020	5	1	15903199	665	5.09	0.47	12	0.05	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4225	-1.07	20240522	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.52	N	004780	500	79 억		550013	N	N	1	N	00	N
52	20240523	140155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-25	5	-0.60	30515630	7332	49.09	4200	4200	4150	5450	2940	4195	4161.58	3.46	0	95	4258	4226	4193	4161	4128	4242	4177	80	1255	500	3020	5	1	15903199	663	5.07	0.47	12	0.05	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4225	-1.30	20240522	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.52	N	004780	500	79 억		550013	N	N	1	N	00	N
53	20240523	130154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-25	5	-0.60	28603720	6873	46.02	4200	4200	4150	5450	2940	4195	4161.32	3.46	0	95	4258	4226	4193	4161	4128	4242	4177	80	1255	500	3020	5	1	15903199	663	5.07	0.47	12	0.04	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4225	-1.30	20240522	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.52	N	004780	500	79 억		550013	N	N	1	N	00	N
54	20240523	120154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-25	5	-0.60	26831805	6448	43.17	4200	4200	4150	5450	2940	4195	4160.79	3.46	0	102	4258	4226	4193	4161	4128	4242	4177	80	1255	500	3020	5	1	15903199	663	5.07	0.47	12	0.04	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4225	-1.30	20240522	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.52	N	004780	500	79 억		550013	N	N	1	N	00	N
55	20240523	110154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-30	5	-0.72	24725030	5942	39.79	4200	4200	4150	5450	2940	4195	4160.55	3.46	0	96	4258	4226	4193	4161	4128	4242	4177	80	1255	500	3020	5	1	15903199	662	5.07	0.47	12	0.04	822.00	8909.00	4535	20230612	-8.16	3720	20231004	11.96	4225	-1.42	20240522	3850	8.18	20240116	4535	-8.16	20230612	3720	11.96	20231004	1.52	N	004780	500	79 억		550013	N	N	1	N	00	N
56	20240523	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-20	5	-0.48	10503265	2520	16.87	4200	4200	4160	5450	2940	4195	4166.98	3.46	0	32	4258	4226	4193	4161	4128	4242	4177	80	1255	500	3020	5	1	15903199	664	5.08	0.47	12	0.02	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4225	-1.18	20240522	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.52	N	004780	500	79 억		550013	N	N	1	N	00	N
57	20240523	090154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	0	3	0.00	604275	144	0.96	4200	4200	4195	5450	2940	4195	4198.48	3.46	0	-19	4258	4226	4193	4161	4128	4242	4177	80	1255	500	3020	5	1	15903199	667	5.10	0.47	12	0.00	822.00	8909.00	4535	20230612	-7.50	3720	20231004	12.77	4225	-0.71	20240522	3850	8.96	20240116	4535	-7.50	20230612	3720	12.77	20231004	1.52	N	004780	500	79 억		550013	N	N	1	N	00	N
58	20240522	160153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	15	2	0.36	62558875	14930	116.55	4185	4225	4160	5430	2930	4180	4190.14	3.46	0	400	4213	4196	4173	4156	4133	4200	4160	80	1250	500	3000	5	1	15903199	667	5.10	0.47	12	0.09	822.00	8909.00	4535	20230612	-7.50	3720	20231004	12.77	4225	-0.71	20240522	3850	8.96	20240116	4535	-7.50	20230612	3720	12.77	20231004	1.53	N	004780	500	79 억		549613	N	N	1	N	00	N
59	20240522	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	15	2	0.36	51477430	12280	95.86	4185	4225	4160	5430	2930	4180	4191.97	3.46	0	124	4213	4196	4173	4156	4133	4200	4160	80	1250	500	3000	5	1	15903199	667	5.10	0.47	12	0.08	822.00	8909.00	4535	20230612	-7.50	3720	20231004	12.77	4225	-0.71	20240522	3850	8.96	20240116	4535	-7.50	20230612	3720	12.77	20231004	1.53	N	004780	500	79 억		549613	N	N	1	N	00	N
60	20240522	140153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	15	2	0.36	48351630	11533	90.03	4185	4225	4160	5430	2930	4180	4192.46	3.46	0	85	4213	4196	4173	4156	4133	4200	4160	80	1250	500	3000	5	1	15903199	667	5.10	0.47	12	0.07	822.00	8909.00	4535	20230612	-7.50	3720	20231004	12.77	4225	-0.71	20240522	3850	8.96	20240116	4535	-7.50	20230612	3720	12.77	20231004	1.53	N	004780	500	79 억		549613	N	N	1	N	00	N
61	20240522	130155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	0	3	0.00	43733195	10432	81.44	4185	4225	4160	5430	2930	4180	4192.22	3.46	0	85	4213	4196	4173	4156	4133	4200	4160	80	1250	500	3000	5	1	15903199	665	5.09	0.47	12	0.07	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4225	-1.07	20240522	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.53	N	004780	500	79 억		549613	N	N	1	N	00	N
62	20240522	120153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	15	2	0.36	38471595	9175	71.62	4185	4225	4160	5430	2930	4180	4193.09	3.46	0	-65	4213	4196	4173	4156	4133	4200	4160	80	1250	500	3000	5	1	15903199	667	5.10	0.47	12	0.06	822.00	8909.00	4535	20230612	-7.50	3720	20231004	12.77	4225	-0.71	20240522	3850	8.96	20240116	4535	-7.50	20230612	3720	12.77	20231004	1.53	N	004780	500	79 억		549613	N	N	1	N	00	N
63	20240522	110154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	15	2	0.36	20074955	4789	37.38	4185	4225	4160	5430	2930	4180	4191.89	3.46	0	-76	4213	4196	4173	4156	4133	4200	4160	80	1250	500	3000	5	1	15903199	667	5.10	0.47	12	0.03	822.00	8909.00	4535	20230612	-7.50	3720	20231004	12.77	4225	-0.71	20240522	3850	8.96	20240116	4535	-7.50	20230612	3720	12.77	20231004	1.53	N	004780	500	79 억		549613	N	N	1	N	00	N
64	20240522	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	0	3	0.00	13239235	3155	24.63	4185	4225	4175	5430	2930	4180	4196.27	3.46	0	-408	4213	4196	4173	4156	4133	4200	4160	80	1250	500	3000	5	1	15903199	665	5.09	0.47	12	0.02	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4225	-1.07	20240522	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.53	N	004780	500	79 억		549613	N	N	1	N	00	N
65	20240522	090154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	40	2	0.96	2621970	623	4.86	4185	4225	4185	5430	2930	4180	4208.62	3.46	0	-248	4213	4196	4173	4156	4133	4200	4160	80	1250	500	3000	5	1	15903199	671	5.13	0.47	12	0.00	822.00	8909.00	4535	20230612	-6.95	3720	20231004	13.44	4225	-0.12	20240522	3850	9.61	20240116	4535	-6.95	20230612	3720	13.44	20231004	1.53	N	004780	500	79 억		549613	N	N	1	N	00	N
66	20240521	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-10	5	-0.24	53297475	12808	49.39	4180	4190	4150	5440	2935	4190	4161.15	3.45	0	509	4223	4206	4178	4161	4133	4215	4170	80	1250	500	3010	5	1	15903199	665	5.09	0.47	12	0.08	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4210	-0.71	20240517	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.53	N	004780	500	79 억		548985	N	N	1	N	00	N
67	20240521	150154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-20	5	-0.48	51179810	12301	47.43	4180	4190	4150	5440	2935	4190	4160.50	3.45	0	745	4223	4206	4178	4161	4133	4215	4170	80	1250	500	3010	5	1	15903199	663	5.07	0.47	12	0.08	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4210	-0.95	20240517	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.53	N	004780	500	79 억		548985	N	N	3	N	00	N
68	20240521	140153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-10	5	-0.24	49052600	11791	45.47	4180	4190	4150	5440	2935	4190	4160.05	3.45	0	745	4223	4206	4178	4161	4133	4215	4170	80	1250	500	3010	5	1	15903199	665	5.09	0.47	12	0.07	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4210	-0.71	20240517	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.53	N	004780	500	79 억		548985	N	N	3	N	00	N
69	20240521	130155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-15	5	-0.36	43540840	10467	40.36	4180	4190	4150	5440	2935	4190	4159.68	3.45	0	745	4223	4206	4178	4161	4133	4215	4170	80	1250	500	3010	5	1	15903199	664	5.08	0.47	12	0.07	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4210	-0.83	20240517	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.53	N	004780	500	79 억		548985	N	N	3	N	00	N
70	20240521	120153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-15	5	-0.36	42657035	10255	39.54	4180	4190	4150	5440	2935	4190	4159.48	3.45	0	745	4223	4206	4178	4161	4133	4215	4170	80	1250	500	3010	5	1	15903199	664	5.08	0.47	12	0.06	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4210	-0.83	20240517	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.53	N	004780	500	79 억		548985	N	N	3	N	00	N
71	20240521	110155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-20	5	-0.48	39498945	9498	36.63	4180	4190	4150	5440	2935	4190	4158.49	3.45	0	745	4223	4206	4178	4161	4133	4215	4170	80	1250	500	3010	5	1	15903199	663	5.07	0.47	12	0.06	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4210	-0.95	20240517	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.53	N	004780	500	79 억		548985	N	N	3	N	00	N
72	20240521	100154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-30	5	-0.72	30729200	7394	28.51	4180	4190	4150	5440	2935	4190	4155.73	3.45	0	745	4223	4206	4178	4161	4133	4215	4170	80	1250	500	3010	5	1	15903199	662	5.06	0.47	12	0.05	822.00	8909.00	4535	20230612	-8.27	3720	20231004	11.83	4210	-1.19	20240517	3850	8.05	20240116	4535	-8.27	20230612	3720	11.83	20231004	1.53	N	004780	500	79 억		548985	N	N	3	N	00	N
73	20240521	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	0	3	0.00	711110	170	0.66	4180	4190	4180	5440	2935	4190	4180.08	3.45	0	-119	4223	4206	4178	4161	4133	4215	4170	80	1250	500	3010	5	1	15903199	666	5.10	0.47	12	0.00	822.00	8909.00	4535	20230612	-7.61	3720	20231004	12.63	4210	-0.48	20240517	3850	8.83	20240116	4535	-7.61	20230612	3720	12.63	20231004	1.53	N	004780	500	79 억		548985	N	N	3	N	00	N
74	20240517	160154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	5	2	0.12	116120000	27740	168.04	4185	4210	4150	5440	2930	4185	4186.00	3.45	0	340	4205	4195	4180	4170	4155	4200	4175	80	1255	500	3010	5	1	15903199	666	5.10	0.47	12	0.17	822.00	8909.00	4535	20230612	-7.61	3720	20231004	12.63	4210	-0.48	20240517	3850	8.83	20240116	4535	-7.61	20230612	3720	12.63	20231004	1.54	N	004780	500	79 억		548306	N	N	2	N	00	N
75	20240517	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	0	3	0.00	107227000	25615	155.17	4185	4210	4150	5440	2930	4185	4186.10	3.45	0	419	4205	4195	4180	4170	4155	4200	4175	80	1255	500	3010	5	1	15903199	666	5.09	0.47	12	0.16	822.00	8909.00	4535	20230612	-7.72	3720	20231004	12.50	4210	-0.59	20240517	3850	8.70	20240116	4535	-7.72	20230612	3720	12.50	20231004	1.54	N	004780	500	79 억		548306	N	N	2	N	00	N
76	20240517	140152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-10	5	-0.24	97896285	23384	141.65	4185	4210	4150	5440	2930	4185	4186.46	3.45	0	419	4205	4195	4180	4170	4155	4200	4175	80	1255	500	3010	5	1	15903199	664	5.08	0.47	12	0.15	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4210	-0.83	20240517	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.54	N	004780	500	79 억		548306	N	N	2	N	00	N
77	20240517	130153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-35	5	-0.84	95195140	22735	137.72	4185	4210	4150	5440	2930	4185	4187.16	3.45	0	416	4205	4195	4180	4170	4155	4200	4175	80	1255	500	3010	5	1	15903199	660	5.05	0.47	12	0.14	822.00	8909.00	4535	20230612	-8.49	3720	20231004	11.56	4210	-1.43	20240517	3850	7.79	20240116	4535	-8.49	20230612	3720	11.56	20231004	1.54	N	004780	500	79 억		548306	N	N	2	N	00	N
78	20240517	120152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	5	2	0.12	77773175	18552	112.38	4185	4210	4170	5440	2930	4185	4192.17	3.45	0	-114	4205	4195	4180	4170	4155	4200	4175	80	1255	500	3010	5	1	15903199	666	5.10	0.47	12	0.12	822.00	8909.00	4535	20230612	-7.61	3720	20231004	12.63	4210	-0.48	20240517	3850	8.83	20240116	4535	-7.61	20230612	3720	12.63	20231004	1.54	N	004780	500	79 억		548306	N	N	2	N	00	N
79	20240517	110153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	15	2	0.36	70829200	16898	102.36	4185	4210	4170	5440	2930	4185	4191.57	3.45	0	-114	4205	4195	4180	4170	4155	4200	4175	80	1255	500	3010	5	1	15903199	668	5.11	0.47	12	0.11	822.00	8909.00	4535	20230612	-7.39	3720	20231004	12.90	4210	-0.24	20240517	3850	9.09	20240116	4535	-7.39	20230612	3720	12.90	20231004	1.54	N	004780	500	79 억		548306	N	N	2	N	00	N
80	20240517	100151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	15	2	0.36	48466050	11554	69.99	4185	4210	4180	5440	2930	4185	4194.74	3.45	0	-114	4205	4195	4180	4170	4155	4200	4175	80	1255	500	3010	5	1	15903199	668	5.11	0.47	12	0.07	822.00	8909.00	4535	20230612	-7.39	3720	20231004	12.90	4210	-0.24	20240517	3850	9.09	20240116	4535	-7.39	20230612	3720	12.90	20231004	1.54	N	004780	500	79 억		548306	N	N	2	N	00	N
81	20240517	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-5	5	-0.12	8748735	2090	12.66	4185	4190	4180	5440	2930	4185	4186.00	3.45	0	-114	4205	4195	4180	4170	4155	4200	4175	80	1255	500	3010	5	1	15903199	665	5.09	0.47	12	0.01	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	-0.48	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.54	N	004780	500	79 억		548306	N	N	2	N	00	N
82	20240516	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	15	2	0.36	68958720	16506	105.41	4170	4190	4165	5420	2920	4170	4177.85	3.44	0	1151	4230	4200	4170	4140	4110	4200	4140	80	1250	500	3000	5	1	15903199	666	5.09	0.47	12	0.10	822.00	8909.00	4535	20230612	-7.72	3720	20231004	12.50	4200	-0.36	20240503	3850	8.70	20240116	4535	-7.72	20230612	3720	12.50	20231004	1.54	N	004780	500	79 억		547155	N	N	2	N	00	N
83	20240516	150151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	10	2	0.24	56150085	13437	85.81	4170	4190	4165	5420	2920	4170	4178.85	3.44	0	873	4230	4200	4170	4140	4110	4200	4140	80	1250	500	3000	5	1	15903199	665	5.09	0.47	12	0.08	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	-0.48	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.54	N	004780	500	79 억		547155	N	N	1	N	00	N
84	20240516	140153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	15	2	0.36	46139310	11046	70.54	4170	4190	4165	5420	2920	4170	4177.09	3.44	0	550	4230	4200	4170	4140	4110	4200	4140	80	1250	500	3000	5	1	15903199	666	5.09	0.47	12	0.07	822.00	8909.00	4535	20230612	-7.72	3720	20231004	12.50	4200	-0.36	20240503	3850	8.70	20240116	4535	-7.72	20230612	3720	12.50	20231004	1.54	N	004780	500	79 억		547155	N	N	1	N	00	N
85	20240516	130153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	10	2	0.24	38226670	9154	58.46	4170	4180	4165	5420	2920	4170	4176.03	3.44	0	418	4230	4200	4170	4140	4110	4200	4140	80	1250	500	3000	5	1	15903199	665	5.09	0.47	12	0.06	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	-0.48	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.54	N	004780	500	79 억		547155	N	N	1	N	00	N
86	20240516	120152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	25027780	5996	38.29	4170	4180	4165	5420	2920	4170	4174.16	3.44	0	418	4230	4200	4170	4140	4110	4200	4140	80	1250	500	3000	5	1	15903199	664	5.08	0.47	12	0.04	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.54	N	004780	500	79 억		547155	N	N	1	N	00	N
87	20240516	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	10	2	0.24	23659035	5668	36.20	4170	4180	4165	5420	2920	4170	4174.23	3.44	0	418	4230	4200	4170	4140	4110	4200	4140	80	1250	500	3000	5	1	15903199	665	5.09	0.47	12	0.04	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	-0.48	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.54	N	004780	500	79 억		547155	N	N	1	N	00	N
88	20240516	100152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	20340410	4874	31.13	4170	4180	4165	5420	2920	4170	4173.33	3.44	0	418	4230	4200	4170	4140	4110	4200	4140	80	1250	500	3000	5	1	15903199	664	5.08	0.47	12	0.03	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.54	N	004780	500	79 억		547155	N	N	1	N	00	N
89	20240516	090151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	0	3	0.00	3565350	855	5.46	4170	4170	4170	5420	2920	4170	4170.00	3.44	0	0	4230	4200	4170	4140	4110	4200	4140	80	1250	500	3000	5	1	15903199	663	5.07	0.47	12	0.01	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4200	-0.71	20240503	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.54	N	004780	500	79 억		547155	N	N	1	N	00	N
90	20240514	160153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	5	2	0.12	65393100	15659	123.75	4170	4200	4140	5410	2920	4165	4176.15	3.44	0	371	4218	4191	4163	4136	4108	4192	4137	80	1245	500	2990	5	1	15903199	663	5.07	0.47	12	0.10	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4200	0.00	20240503	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.55	N	004780	500	79 억		546784	N	N	1	N	00	N
91	20240514	150153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	10	2	0.24	55258605	13230	104.55	4170	4200	4140	5410	2920	4165	4176.77	3.44	0	328	4218	4191	4163	4136	4108	4192	4137	80	1245	500	2990	5	1	15903199	664	5.08	0.47	12	0.08	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	0.00	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.55	N	004780	500	79 억		546784	N	N	2	N	00	N
92	20240514	140153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	5	2	0.12	51571860	12347	97.57	4170	4200	4140	5410	2920	4165	4176.87	3.44	0	173	4218	4191	4163	4136	4108	4192	4137	80	1245	500	2990	5	1	15903199	663	5.07	0.47	12	0.08	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4200	0.00	20240503	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.55	N	004780	500	79 억		546784	N	N	2	N	00	N
93	20240514	130152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	5	2	0.12	44898965	10746	84.92	4170	4200	4140	5410	2920	4165	4178.20	3.44	0	-18	4218	4191	4163	4136	4108	4192	4137	80	1245	500	2990	5	1	15903199	663	5.07	0.47	12	0.07	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4200	0.00	20240503	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.55	N	004780	500	79 억		546784	N	N	2	N	00	N
94	20240514	120153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	5	2	0.12	42196785	10098	79.80	4170	4200	4140	5410	2920	4165	4178.73	3.44	0	-25	4218	4191	4163	4136	4108	4192	4137	80	1245	500	2990	5	1	15903199	663	5.07	0.47	12	0.06	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4200	0.00	20240503	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.55	N	004780	500	79 억		546784	N	N	2	N	00	N
95	20240514	110152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	15	2	0.36	35154045	8406	66.43	4170	4200	4140	5410	2920	4165	4182.02	3.44	0	-278	4218	4191	4163	4136	4108	4192	4137	80	1245	500	2990	5	1	15903199	665	5.09	0.47	12	0.05	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	0.00	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.55	N	004780	500	79 억		546784	N	N	2	N	00	N
96	20240514	100152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	15	2	0.36	30855105	7376	58.29	4170	4200	4140	5410	2920	4165	4183.18	3.44	0	-278	4218	4191	4163	4136	4108	4192	4137	80	1245	500	2990	5	1	15903199	665	5.09	0.47	12	0.05	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	0.00	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.55	N	004780	500	79 억		546784	N	N	2	N	00	N
97	20240514	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	5	2	0.12	429510	103	0.81	4170	4170	4170	5410	2920	4165	4170.00	3.44	0	0	4218	4191	4163	4136	4108	4192	4137	80	1245	500	2990	5	1	15903199	663	5.07	0.47	12	0.00	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4200	-0.71	20240503	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.55	N	004780	500	79 억		546784	N	N	2	N	00	N
98	20240513	160153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-10	5	-0.24	51988820	12485	104.04	4165	4190	4135	5420	2925	4175	4164.10	3.43	0	626	4208	4191	4168	4151	4128	4195	4155	80	1245	500	3000	5	1	15903199	662	5.07	0.47	12	0.08	822.00	8909.00	4535	20230612	-8.16	3720	20231004	11.96	4200	-0.83	20240503	3850	8.18	20240116	4535	-8.16	20230612	3720	11.96	20231004	1.55	N	004780	500	79 억		546097	N	N	2	N	00	N
99	20240513	150153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-35	5	-0.84	46186705	11086	92.38	4165	4190	4140	5420	2925	4175	4166.22	3.43	0	422	4208	4191	4168	4151	4128	4195	4155	80	1245	500	3000	5	1	15903199	658	5.04	0.46	12	0.07	822.00	8909.00	4535	20230612	-8.71	3720	20231004	11.29	4200	-1.43	20240503	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.55	N	004780	500	79 억		546097	N	N	1	N	00	N
100	20240513	140152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-20	5	-0.48	35442360	8500	70.83	4165	4190	4155	5420	2925	4175	4169.69	3.43	0	418	4208	4191	4168	4151	4128	4195	4155	80	1245	500	3000	5	1	15903199	661	5.05	0.47	12	0.05	822.00	8909.00	4535	20230612	-8.38	3720	20231004	11.69	4200	-1.07	20240503	3850	7.92	20240116	4535	-8.38	20230612	3720	11.69	20231004	1.55	N	004780	500	79 억		546097	N	N	1	N	00	N
101	20240513	130152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	0	3	0.00	31436245	7536	62.80	4165	4190	4155	5420	2925	4175	4171.48	3.43	0	418	4208	4191	4168	4151	4128	4195	4155	80	1245	500	3000	5	1	15903199	664	5.08	0.47	12	0.05	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.55	N	004780	500	79 억		546097	N	N	1	N	00	N
102	20240513	120153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-10	5	-0.24	28380920	6802	56.68	4165	4190	4165	5420	2925	4175	4172.44	3.43	0	418	4208	4191	4168	4151	4128	4195	4155	80	1245	500	3000	5	1	15903199	662	5.07	0.47	12	0.04	822.00	8909.00	4535	20230612	-8.16	3720	20231004	11.96	4200	-0.83	20240503	3850	8.18	20240116	4535	-8.16	20230612	3720	11.96	20231004	1.55	N	004780	500	79 억		546097	N	N	1	N	00	N
103	20240513	110152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-5	5	-0.12	25168605	6031	50.26	4165	4190	4165	5420	2925	4175	4173.21	3.43	0	418	4208	4191	4168	4151	4128	4195	4155	80	1245	500	3000	5	1	15903199	663	5.07	0.47	12	0.04	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4200	-0.71	20240503	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.55	N	004780	500	79 억		546097	N	N	1	N	00	N
104	20240513	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	0	3	0.00	16049005	3845	32.04	4165	4190	4165	5420	2925	4175	4173.99	3.43	0	418	4208	4191	4168	4151	4128	4195	4155	80	1245	500	3000	5	1	15903199	664	5.08	0.47	12	0.02	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.55	N	004780	500	79 억		546097	N	N	1	N	00	N
105	20240513	090153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	0	3	0.00	7128985	1711	14.26	4165	4175	4165	5420	2925	4175	4166.56	3.43	0	132	4208	4191	4168	4151	4128	4195	4155	80	1245	500	3000	5	1	15903199	664	5.08	0.47	12	0.01	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.55	N	004780	500	79 억		546097	N	N	1	N	00	N
106	20240510	160149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	49972645	12000	119.68	4175	4185	4145	5420	2920	4170	4164.31	3.43	0	641	4210	4190	4170	4150	4130	4180	4140	80	1250	500	3000	5	1	15903199	664	5.08	0.47	12	0.08	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.54	N	004780	500	79 억		545403	N	N	1	N	00	N
107	20240510	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	49467680	11879	118.47	4175	4185	4145	5420	2920	4170	4164.30	3.43	0	641	4210	4190	4170	4150	4130	4180	4140	80	1250	500	3000	5	1	15903199	664	5.08	0.47	12	0.07	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.54	N	004780	500	79 억		545403	N	N	2	N	00	N
108	20240510	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	37194845	8935	89.11	4175	4185	4145	5420	2920	4170	4162.83	3.43	0	218	4210	4190	4170	4150	4130	4180	4140	80	1250	500	3000	5	1	15903199	664	5.08	0.47	12	0.06	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.54	N	004780	500	79 억		545403	N	N	2	N	00	N
109	20240510	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	32226960	7744	77.23	4175	4185	4145	5420	2920	4170	4161.54	3.43	0	216	4210	4190	4170	4150	4130	4180	4140	80	1250	500	3000	5	1	15903199	664	5.08	0.47	12	0.05	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.54	N	004780	500	79 억		545403	N	N	2	N	00	N
110	20240510	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-25	5	-0.60	22622470	5437	54.22	4175	4185	4145	5420	2920	4170	4160.84	3.43	0	-84	4210	4190	4170	4150	4130	4180	4140	80	1250	500	3000	5	1	15903199	659	5.04	0.47	12	0.03	822.00	8909.00	4535	20230612	-8.60	3720	20231004	11.42	4200	-1.31	20240503	3850	7.66	20240116	4535	-8.60	20230612	3720	11.42	20231004	1.54	N	004780	500	79 억		545403	N	N	2	N	00	N
111	20240510	110148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	0	3	0.00	18433005	4428	44.16	4175	4185	4145	5420	2920	4170	4162.83	3.43	0	-84	4210	4190	4170	4150	4130	4180	4140	80	1250	500	3000	5	1	15903199	663	5.07	0.47	12	0.03	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4200	-0.71	20240503	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.54	N	004780	500	79 억		545403	N	N	2	N	00	N
112	20240510	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-5	5	-0.12	10289780	2471	24.64	4175	4185	4150	5420	2920	4170	4164.22	3.43	0	-84	4210	4190	4170	4150	4130	4180	4140	80	1250	500	3000	5	1	15903199	662	5.07	0.47	12	0.02	822.00	8909.00	4535	20230612	-8.16	3720	20231004	11.96	4200	-0.83	20240503	3850	8.18	20240116	4535	-8.16	20230612	3720	11.96	20231004	1.54	N	004780	500	79 억		545403	N	N	2	N	00	N
113	20240510	090150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	1018700	244	2.43	4175	4175	4175	5420	2920	4170	4175.00	3.43	0	-89	4210	4190	4170	4150	4130	4180	4140	80	1250	500	3000	5	1	15903199	664	5.08	0.47	12	0.00	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.54	N	004780	500	79 억		545403	N	N	2	N	00	N
114	20240509	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-10	5	-0.24	41684505	10007	86.81	4180	4190	4150	5430	2930	4180	4165.48	3.42	0	1630	4216	4197	4176	4157	4136	4187	4147	80	1250	500	3000	5	1	15903199	663	5.07	0.47	12	0.06	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4200	-0.71	20240503	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.61	N	004780	500	79 억		543773	N	N	2	N	00	N
115	20240509	150152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-10	5	-0.24	38093245	9145	79.33	4180	4190	4150	5430	2930	4180	4165.47	3.42	0	1630	4216	4197	4176	4157	4136	4187	4147	80	1250	500	3000	5	1	15903199	663	5.07	0.47	12	0.06	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4200	-0.71	20240503	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.61	N	004780	500	79 억		543773	N	N	2	N	00	N
116	20240509	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-20	5	-0.48	35361040	8488	73.63	4180	4190	4150	5430	2930	4180	4166.00	3.42	0	1372	4216	4197	4176	4157	4136	4187	4147	80	1250	500	3000	5	1	15903199	662	5.06	0.47	12	0.05	822.00	8909.00	4535	20230612	-8.27	3720	20231004	11.83	4200	-0.95	20240503	3850	8.05	20240116	4535	-8.27	20230612	3720	11.83	20231004	1.61	N	004780	500	79 억		543773	N	N	2	N	00	N
117	20240509	130150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-15	5	-0.36	22518340	5397	46.82	4180	4190	4155	5430	2930	4180	4172.38	3.42	0	961	4216	4197	4176	4157	4136	4187	4147	80	1250	500	3000	5	1	15903199	662	5.07	0.47	12	0.03	822.00	8909.00	4535	20230612	-8.16	3720	20231004	11.96	4200	-0.83	20240503	3850	8.18	20240116	4535	-8.16	20230612	3720	11.96	20231004	1.61	N	004780	500	79 억		543773	N	N	2	N	00	N
118	20240509	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-15	5	-0.36	18305540	4384	38.03	4180	4190	4160	5430	2930	4180	4175.53	3.42	0	960	4216	4197	4176	4157	4136	4187	4147	80	1250	500	3000	5	1	15903199	662	5.07	0.47	12	0.03	822.00	8909.00	4535	20230612	-8.16	3720	20231004	11.96	4200	-0.83	20240503	3850	8.18	20240116	4535	-8.16	20230612	3720	11.96	20231004	1.61	N	004780	500	79 억		543773	N	N	2	N	00	N
119	20240509	110149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-5	5	-0.12	17250580	4131	35.83	4180	4190	4160	5430	2930	4180	4175.88	3.42	0	960	4216	4197	4176	4157	4136	4187	4147	80	1250	500	3000	5	1	15903199	664	5.08	0.47	12	0.03	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.61	N	004780	500	79 억		543773	N	N	2	N	00	N
120	20240509	100149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	0	3	0.00	8289755	1982	17.19	4180	4190	4180	5430	2930	4180	4182.52	3.42	0	704	4216	4197	4176	4157	4136	4187	4147	80	1250	500	3000	5	1	15903199	665	5.09	0.47	12	0.01	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	-0.48	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.61	N	004780	500	79 억		543773	N	N	2	N	00	N
121	20240509	090149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	0	3	0.00	618640	148	1.28	4180	4180	4180	5430	2930	4180	4180.00	3.42	0	-22	4216	4197	4176	4157	4136	4187	4147	80	1250	500	3000	5	1	15903199	665	5.09	0.47	12	0.00	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	-0.48	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.61	N	004780	500	79 억		543773	N	N	2	N	00	N
122	20240508	160149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-15	5	-0.36	43373425	10415	31.30	4195	4195	4155	5450	2940	4195	4164.52	3.41	0	1021	4248	4221	4168	4141	4088	4235	4155	80	1255	500	3020	5	1	15903199	665	5.09	0.47	12	0.07	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	-0.48	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.60	N	004780	500	79 억		542752	N	N	2	N	00	N
123	20240508	150149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-20	5	-0.48	41448725	9954	29.91	4195	4195	4155	5450	2940	4195	4164.03	3.41	0	1019	4248	4221	4168	4141	4088	4235	4155	80	1255	500	3020	5	1	15903199	664	5.08	0.47	12	0.06	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.60	N	004780	500	79 억		542752	N	N	0	N	00	N
124	20240508	140148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-15	5	-0.36	36746210	8826	26.52	4195	4195	4155	5450	2940	4195	4163.40	3.41	0	915	4248	4221	4168	4141	4088	4235	4155	80	1255	500	3020	5	1	15903199	665	5.09	0.47	12	0.06	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	-0.48	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.60	N	004780	500	79 억		542752	N	N	0	N	00	N
125	20240508	130147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-15	5	-0.36	35284830	8476	25.47	4195	4195	4155	5450	2940	4195	4162.91	3.41	0	788	4248	4221	4168	4141	4088	4235	4155	80	1255	500	3020	5	1	15903199	665	5.09	0.47	12	0.05	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	-0.48	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.60	N	004780	500	79 억		542752	N	N	0	N	00	N
126	20240508	120148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-20	5	-0.48	34517125	8292	24.92	4195	4195	4155	5450	2940	4195	4162.70	3.41	0	719	4248	4221	4168	4141	4088	4235	4155	80	1255	500	3020	5	1	15903199	664	5.08	0.47	12	0.05	822.00	8909.00	4535	20230612	-7.94	3720	20231004	12.23	4200	-0.60	20240503	3850	8.44	20240116	4535	-7.94	20230612	3720	12.23	20231004	1.60	N	004780	500	79 억		542752	N	N	0	N	00	N
127	20240508	110158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-35	5	-0.83	26569825	6382	19.18	4195	4195	4155	5450	2940	4195	4163.24	3.41	0	488	4248	4221	4168	4141	4088	4235	4155	80	1255	500	3020	5	1	15903199	662	5.06	0.47	12	0.04	822.00	8909.00	4535	20230612	-8.27	3720	20231004	11.83	4200	-0.95	20240503	3850	8.05	20240116	4535	-8.27	20230612	3720	11.83	20231004	1.60	N	004780	500	79 억		542752	N	N	0	N	00	N
128	20240508	100149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-35	5	-0.83	18930255	4544	13.65	4195	4195	4155	5450	2940	4195	4165.99	3.41	0	480	4248	4221	4168	4141	4088	4235	4155	80	1255	500	3020	5	1	15903199	662	5.06	0.47	12	0.03	822.00	8909.00	4535	20230612	-8.27	3720	20231004	11.83	4200	-0.95	20240503	3850	8.05	20240116	4535	-8.27	20230612	3720	11.83	20231004	1.60	N	004780	500	79 억		542752	N	N	0	N	00	N
129	20240508	090147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	0	3	0.00	1942285	463	1.39	4195	4195	4195	5450	2940	4195	4195.00	3.41	0	-39	4248	4221	4168	4141	4088	4235	4155	80	1255	500	3020	5	1	15903199	667	5.10	0.47	12	0.00	822.00	8909.00	4535	20230612	-7.50	3720	20231004	12.77	4200	-0.12	20240503	3850	8.96	20240116	4535	-7.50	20230612	3720	12.77	20231004	1.60	N	004780	500	79 억		542752	N	N	0	N	00	N
130	20240503	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-5	5	-0.12	50298210	12018	34.17	4200	4200	4170	5440	2930	4185	4185.24	3.39	0	419	4225	4205	4165	4145	4105	4215	4155	80	1255	500	3010	5	1	15903199	665	5.09	0.47	12	0.08	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	-0.48	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.55	N	004780	500	79 억		539719	N	N	0	N	00	N
131	20240503	150151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	5	2	0.12	44354005	10596	30.13	4200	4200	4170	5440	2930	4185	4185.92	3.39	0	298	4225	4205	4165	4145	4105	4215	4155	80	1255	500	3010	5	1	15903199	666	5.10	0.47	12	0.07	822.00	8909.00	4535	20230612	-7.61	3720	20231004	12.63	4200	-0.24	20240503	3850	8.83	20240116	4535	-7.61	20230612	3720	12.63	20231004	1.55	N	004780	500	79 억		539719	N	N	0	N	00	N
132	20240503	140151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	0	3	0.00	38100525	9099	25.87	4200	4200	4170	5440	2930	4185	4187.34	3.39	0	-219	4225	4205	4165	4145	4105	4215	4155	80	1255	500	3010	5	1	15903199	666	5.09	0.47	12	0.06	822.00	8909.00	4535	20230612	-7.72	3720	20231004	12.50	4200	-0.36	20240503	3850	8.70	20240116	4535	-7.72	20230612	3720	12.50	20231004	1.55	N	004780	500	79 억		539719	N	N	0	N	00	N
133	20240503	130151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	5	2	0.12	35515930	8480	24.11	4200	4200	4170	5440	2930	4185	4188.21	3.39	0	-232	4225	4205	4165	4145	4105	4215	4155	80	1255	500	3010	5	1	15903199	666	5.10	0.47	12	0.05	822.00	8909.00	4535	20230612	-7.61	3720	20231004	12.63	4200	-0.24	20240503	3850	8.83	20240116	4535	-7.61	20230612	3720	12.63	20231004	1.55	N	004780	500	79 억		539719	N	N	0	N	00	N
134	20240503	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	0	3	0.00	30725260	7335	20.86	4200	4200	4170	5440	2930	4185	4188.87	3.39	0	-512	4225	4205	4165	4145	4105	4215	4155	80	1255	500	3010	5	1	15903199	666	5.09	0.47	12	0.05	822.00	8909.00	4535	20230612	-7.72	3720	20231004	12.50	4200	-0.36	20240503	3850	8.70	20240116	4535	-7.72	20230612	3720	12.50	20231004	1.55	N	004780	500	79 억		539719	N	N	0	N	00	N
135	20240503	110149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-5	5	-0.12	27953680	6673	18.97	4200	4200	4170	5440	2930	4185	4189.09	3.39	0	-547	4225	4205	4165	4145	4105	4215	4155	80	1255	500	3010	5	1	15903199	665	5.09	0.47	12	0.04	822.00	8909.00	4535	20230612	-7.83	3720	20231004	12.37	4200	-0.48	20240503	3850	8.57	20240116	4535	-7.83	20230612	3720	12.37	20231004	1.55	N	004780	500	79 억		539719	N	N	0	N	00	N
136	20240503	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	5	2	0.12	20829550	4970	14.13	4200	4200	4170	5440	2930	4185	4191.09	3.39	0	-539	4225	4205	4165	4145	4105	4215	4155	80	1255	500	3010	5	1	15903199	666	5.10	0.47	12	0.03	822.00	8909.00	4535	20230612	-7.61	3720	20231004	12.63	4200	-0.24	20240503	3850	8.83	20240116	4535	-7.61	20230612	3720	12.63	20231004	1.55	N	004780	500	79 억		539719	N	N	0	N	00	N
137	20240503	090150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	5	2	0.12	7080225	1686	4.79	4200	4200	4190	5440	2930	4185	4199.69	3.39	0	-333	4225	4205	4165	4145	4105	4215	4155	80	1255	500	3010	5	1	15903199	666	5.10	0.47	12	0.01	822.00	8909.00	4535	20230612	-7.61	3720	20231004	12.63	4200	-0.24	20240503	3850	8.83	20240116	4535	-7.61	20230612	3720	12.63	20231004	1.55	N	004780	500	79 억		539719	N	N	0	N	00	N
138	20240502	160149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	55	2	1.33	146113205	35168	133.67	4130	4185	4125	5360	2895	4130	4154.71	3.39	0	279	4196	4162	4126	4092	4056	4180	4110	80	1230	500	2970	5	1	15903199	666	5.09	0.47	12	0.22	822.00	8909.00	4535	20230612	-7.72	3720	20231004	12.50	4195	-0.24	20240105	3850	8.70	20240116	4535	-7.72	20230612	3720	12.50	20231004	1.54	N	004780	500	79 억		539420	N	N	0	N	00	N
139	20240502	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	40	2	0.97	142258660	34246	130.16	4130	4185	4125	5360	2895	4130	4154.02	3.39	0	233	4196	4162	4126	4092	4056	4180	4110	80	1230	500	2970	5	1	15903199	663	5.07	0.47	12	0.22	822.00	8909.00	4535	20230612	-8.05	3720	20231004	12.10	4195	-0.60	20240105	3850	8.31	20240116	4535	-8.05	20230612	3720	12.10	20231004	1.54	N	004780	500	79 억		539420	N	N	0	N	00	N
140	20240502	140149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	35	2	0.85	111750995	26936	102.38	4130	4175	4125	5360	2895	4130	4148.76	3.39	0	108	4196	4162	4126	4092	4056	4180	4110	80	1230	500	2970	5	1	15903199	662	5.07	0.47	12	0.17	822.00	8909.00	4535	20230612	-8.16	3720	20231004	11.96	4195	-0.72	20240105	3850	8.18	20240116	4535	-8.16	20230612	3720	11.96	20231004	1.54	N	004780	500	79 억		539420	N	N	0	N	00	N
141	20240502	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	35	2	0.85	98322530	23712	90.13	4130	4170	4125	5360	2895	4130	4146.53	3.39	0	-38	4196	4162	4126	4092	4056	4180	4110	80	1230	500	2970	5	1	15903199	662	5.07	0.47	12	0.15	822.00	8909.00	4535	20230612	-8.16	3720	20231004	11.96	4195	-0.72	20240105	3850	8.18	20240116	4535	-8.16	20230612	3720	11.96	20231004	1.54	N	004780	500	79 억		539420	N	N	0	N	00	N
142	20240502	120149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	30	2	0.73	86226260	20805	79.08	4130	4170	4125	5360	2895	4130	4144.50	3.39	0	-38	4196	4162	4126	4092	4056	4180	4110	80	1230	500	2970	5	1	15903199	662	5.06	0.47	12	0.13	822.00	8909.00	4535	20230612	-8.27	3720	20231004	11.83	4195	-0.83	20240105	3850	8.05	20240116	4535	-8.27	20230612	3720	11.83	20231004	1.54	N	004780	500	79 억		539420	N	N	0	N	00	N
143	20240502	110149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	20	2	0.48	84112835	20296	77.14	4130	4170	4125	5360	2895	4130	4144.31	3.39	0	-35	4196	4162	4126	4092	4056	4180	4110	80	1230	500	2970	5	1	15903199	660	5.05	0.47	12	0.13	822.00	8909.00	4535	20230612	-8.49	3720	20231004	11.56	4195	-1.07	20240105	3850	7.79	20240116	4535	-8.49	20230612	3720	11.56	20231004	1.54	N	004780	500	79 억		539420	N	N	0	N	00	N
144	20240502	100149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	25	2	0.61	56989655	13764	52.31	4130	4155	4125	5360	2895	4130	4140.49	3.39	0	-271	4196	4162	4126	4092	4056	4180	4110	80	1230	500	2970	5	1	15903199	661	5.05	0.47	12	0.09	822.00	8909.00	4535	20230612	-8.38	3720	20231004	11.69	4195	-0.95	20240105	3850	7.92	20240116	4535	-8.38	20230612	3720	11.69	20231004	1.54	N	004780	500	79 억		539420	N	N	0	N	00	N
145	20240502	090148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	2325135	563	2.14	4130	4135	4125	5360	2895	4130	4129.90	3.39	0	-155	4196	4162	4126	4092	4056	4180	4110	80	1230	500	2970	5	1	15903199	658	5.03	0.46	12	0.00	822.00	8909.00	4535	20230612	-8.82	3720	20231004	11.16	4195	-1.43	20240105	3850	7.40	20240116	4535	-8.82	20230612	3720	11.16	20231004	1.54	N	004780	500	79 억		539420	N	N	0	N	00	N