KissMeData/021040/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	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-45	5	-1.13	23415365	5917	98.31	3990	3995	3945	5180	2795	3990	3957.30	0.20	0	39	4040	4015	4000	3975	3960	4007	3967	543	1190	5000	2870	5	1	10852387	428	-10.66	0.68	12	0.05	-370.00	5819.00	5530	20230705	-28.66	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	5530	-28.66	20230705	3775	4.50	20231026	0.32	N	021040	5000	542 억		21814	N	N	0	N	00	N
3	20240531	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-20	5	-0.50	22081210	5579	92.69	3990	3995	3945	5180	2795	3990	3957.92	0.20	0	32	4040	4015	4000	3975	3960	4007	3967	543	1190	5000	2870	5	1	10852387	431	-10.73	0.68	12	0.05	-370.00	5819.00	5530	20230705	-28.21	3775	20231026	5.17	4515	-12.07	20240228	3820	3.93	20240125	5530	-28.21	20230705	3775	5.17	20231026	0.32	N	021040	5000	542 억		21814	N	N	0	N	00	N
4	20240531	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-45	5	-1.13	21264410	5372	89.25	3990	3995	3945	5180	2795	3990	3958.38	0.20	0	32	4040	4015	4000	3975	3960	4007	3967	543	1190	5000	2870	5	1	10852387	428	-10.66	0.68	12	0.05	-370.00	5819.00	5530	20230705	-28.66	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	5530	-28.66	20230705	3775	4.50	20231026	0.32	N	021040	5000	542 억		21814	N	N	0	N	00	N
5	20240531	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-45	5	-1.13	16725210	4222	70.14	3990	3995	3945	5180	2795	3990	3961.44	0.20	0	-1	4040	4015	4000	3975	3960	4007	3967	543	1190	5000	2870	5	1	10852387	428	-10.66	0.68	12	0.04	-370.00	5819.00	5530	20230705	-28.66	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	5530	-28.66	20230705	3775	4.50	20231026	0.32	N	021040	5000	542 억		21814	N	N	0	N	00	N
6	20240531	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-25	5	-0.63	4863130	1222	20.30	3990	3995	3965	5180	2795	3990	3979.65	0.20	0	-1	4040	4015	4000	3975	3960	4007	3967	543	1190	5000	2870	5	1	10852387	430	-10.72	0.68	12	0.01	-370.00	5819.00	5530	20230705	-28.30	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	5530	-28.30	20230705	3775	5.03	20231026	0.32	N	021040	5000	542 억		21814	N	N	0	N	00	N
7	20240531	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-5	5	-0.13	2072685	520	8.64	3990	3995	3985	5180	2795	3990	3985.93	0.20	0	-1	4040	4015	4000	3975	3960	4007	3967	543	1190	5000	2870	5	1	10852387	432	-10.77	0.68	12	0.00	-370.00	5819.00	5530	20230705	-27.94	3775	20231026	5.56	4515	-11.74	20240228	3820	4.32	20240125	5530	-27.94	20230705	3775	5.56	20231026	0.32	N	021040	5000	542 억		21814	N	N	0	N	00	N
8	20240531	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	5	2	0.13	19970	5	0.08	3990	3995	3990	5180	2795	3990	3994.00	0.20	0	-1	4040	4015	4000	3975	3960	4007	3967	543	1190	5000	2870	5	1	10852387	434	-10.80	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.76	3775	20231026	5.83	4515	-11.52	20240228	3820	4.58	20240125	5530	-27.76	20230705	3775	5.83	20231026	0.32	N	021040	5000	542 억		21814	N	N	0	N	00	N
9	20240531	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	0	3	0.00	3990	1	0.02	3990	3990	3990	5180	2795	3990	3990.00	0.20	0	-1	4040	4015	4000	3975	3960	4007	3967	543	1190	5000	2870	5	1	10852387	433	-10.78	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.85	3775	20231026	5.70	4515	-11.63	20240228	3820	4.45	20240125	5530	-27.85	20230705	3775	5.70	20231026	0.32	N	021040	5000	542 억		21814	N	N	0	N	00	N
10	20240530	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-30	5	-0.75	24066080	6014	22.66	4015	4025	3985	5220	2815	4020	4001.68	0.20	0	-156	4136	4077	4036	3977	3936	4057	3957	543	1200	5000	2890	5	1	10852387	433	-10.78	0.69	12	0.06	-370.00	5819.00	5530	20230705	-27.85	3775	20231026	5.70	4515	-11.63	20240228	3820	4.45	20240125	5530	-27.85	20230705	3775	5.70	20231026	0.32	N	021040	5000	542 억		21970	N	N	0	N	00	N
11	20240530	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-5	5	-0.12	23838820	5957	22.44	4015	4025	3985	5220	2815	4020	4001.82	0.20	0	-100	4136	4077	4036	3977	3936	4057	3957	543	1200	5000	2890	5	1	10852387	436	-10.85	0.69	12	0.05	-370.00	5819.00	5530	20230705	-27.40	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5530	-27.40	20230705	3775	6.36	20231026	0.32	N	021040	5000	542 억		21970	N	N	0	N	00	N
12	20240530	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	15704455	3918	14.76	4015	4025	3995	5220	2815	4020	4008.28	0.20	0	-197	4136	4077	4036	3977	3936	4057	3957	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.04	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억		21970	N	N	0	N	00	N
13	20240530	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	15704455	3918	14.76	4015	4025	3995	5220	2815	4020	4008.28	0.20	0	-197	4136	4077	4036	3977	3936	4057	3957	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.04	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억		21970	N	N	0	N	00	N
14	20240530	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-25	5	-0.62	15696435	3916	14.75	4015	4025	3995	5220	2815	4020	4008.28	0.20	0	-197	4136	4077	4036	3977	3936	4057	3957	543	1200	5000	2890	5	1	10852387	434	-10.80	0.69	12	0.04	-370.00	5819.00	5530	20230705	-27.76	3775	20231026	5.83	4515	-11.52	20240228	3820	4.58	20240125	5530	-27.76	20230705	3775	5.83	20231026	0.32	N	021040	5000	542 억		21970	N	N	0	N	00	N
15	20240530	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	4309755	1075	4.05	4015	4025	4000	5220	2815	4020	4009.07	0.20	0	-197	4136	4077	4036	3977	3936	4057	3957	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.01	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억		21970	N	N	0	N	00	N
16	20240530	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	3048140	760	2.86	4015	4025	4000	5220	2815	4020	4010.71	0.20	0	-197	4136	4077	4036	3977	3936	4057	3957	543	1200	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.01	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억		21970	N	N	0	N	00	N
17	20240530	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-5	5	-0.12	393470	98	0.37	4015	4015	4015	5220	2815	4020	4015.00	0.20	0	-98	4136	4077	4036	3977	3936	4057	3957	543	1200	5000	2890	5	1	10852387	436	-10.85	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.40	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5530	-27.40	20230705	3775	6.36	20231026	0.32	N	021040	5000	542 억		21970	N	N	0	N	00	N
18	20240529	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-5	5	-0.12	106255070	26409	138.86	4025	4095	3995	5230	2820	4025	4023.44	0.21	0	-394	4131	4077	4051	3997	3971	4065	3985	543	1205	5000	2890	5	1	10852387	436	-10.86	0.69	12	0.24	-370.00	5819.00	5530	20230705	-27.31	3775	20231026	6.49	4515	-10.96	20240228	3820	5.24	20240125	5530	-27.31	20230705	3775	6.49	20231026	0.32	N	021040	5000	542 억		22360	N	N	0	N	00	N
19	20240529	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-30	5	-0.75	102081815	25366	133.38	4025	4095	3995	5230	2820	4025	4024.36	0.21	0	-338	4131	4077	4051	3997	3971	4065	3985	543	1205	5000	2890	5	1	10852387	434	-10.80	0.69	12	0.23	-370.00	5819.00	5530	20230705	-27.76	3775	20231026	5.83	4515	-11.52	20240228	3820	4.58	20240125	5530	-27.76	20230705	3775	5.83	20231026	0.32	N	021040	5000	542 억		22360	N	N	0	N	00	N
20	20240529	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	60	2	1.49	77066945	19119	100.53	4025	4095	3995	5230	2820	4025	4030.91	0.21	0	-662	4131	4077	4051	3997	3971	4065	3985	543	1205	5000	2890	5	1	10852387	443	-11.04	0.70	12	0.18	-370.00	5819.00	5530	20230705	-26.13	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5530	-26.13	20230705	3775	8.21	20231026	0.32	N	021040	5000	542 억		22360	N	N	0	N	00	N
21	20240529	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	5	2	0.12	41658610	10391	54.64	4025	4030	3995	5230	2820	4025	4009.10	0.21	0	-40	4131	4077	4051	3997	3971	4065	3985	543	1205	5000	2890	5	1	10852387	437	-10.89	0.69	12	0.10	-370.00	5819.00	5530	20230705	-27.12	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5530	-27.12	20230705	3775	6.75	20231026	0.32	N	021040	5000	542 억		22360	N	N	0	N	00	N
22	20240529	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-15	5	-0.37	32847835	8192	43.07	4025	4030	3995	5230	2820	4025	4009.75	0.21	0	-11	4131	4077	4051	3997	3971	4065	3985	543	1205	5000	2890	5	1	10852387	435	-10.84	0.69	12	0.08	-370.00	5819.00	5530	20230705	-27.49	3775	20231026	6.23	4515	-11.18	20240228	3820	4.97	20240125	5530	-27.49	20230705	3775	6.23	20231026	0.32	N	021040	5000	542 억		22360	N	N	0	N	00	N
23	20240529	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	5	2	0.12	19196105	4781	25.14	4025	4030	3995	5230	2820	4025	4015.08	0.21	0	3	4131	4077	4051	3997	3971	4065	3985	543	1205	5000	2890	5	1	10852387	437	-10.89	0.69	12	0.04	-370.00	5819.00	5530	20230705	-27.12	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5530	-27.12	20230705	3775	6.75	20231026	0.32	N	021040	5000	542 억		22360	N	N	0	N	00	N
24	20240529	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-15	5	-0.37	11834755	2954	15.53	4025	4030	3995	5230	2820	4025	4006.35	0.21	0	3	4131	4077	4051	3997	3971	4065	3985	543	1205	5000	2890	5	1	10852387	435	-10.84	0.69	12	0.03	-370.00	5819.00	5530	20230705	-27.49	3775	20231026	6.23	4515	-11.18	20240228	3820	4.97	20240125	5530	-27.49	20230705	3775	6.23	20231026	0.32	N	021040	5000	542 억		22360	N	N	0	N	00	N
25	20240529	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	4025	1	0.01	4025	4025	4025	5230	2820	4025	4025.00	0.21	0	-1	4131	4077	4051	3997	3971	4065	3985	543	1205	5000	2890	5	1	10852387	437	-10.88	0.69	12	0.00	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억		22360	N	N	0	N	00	N
26	20240528	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-85	5	-2.07	76873075	19018	185.49	4105	4105	4025	5340	2880	4110	4042.12	0.21	0	63	4153	4131	4088	4066	4023	4142	4077	543	1230	5000	2950	5	1	10852387	437	-10.88	0.69	12	0.18	-370.00	5819.00	5530	20230705	-27.22	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5530	-27.22	20230705	3775	6.62	20231026	0.32	N	021040	5000	542 억		22297	N	N	0	N	00	N
27	20240528	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-50	5	-1.22	75326845	18634	181.74	4105	4105	4025	5340	2880	4110	4042.44	0.21	0	48	4153	4131	4088	4066	4023	4142	4077	543	1230	5000	2950	5	1	10852387	441	-10.97	0.70	12	0.17	-370.00	5819.00	5530	20230705	-26.58	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	5530	-26.58	20230705	3775	7.55	20231026	0.32	N	021040	5000	542 억		22297	N	N	0	N	00	N
28	20240528	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-65	5	-1.58	53537435	13238	129.11	4105	4105	4025	5340	2880	4110	4044.22	0.21	0	25	4153	4131	4088	4066	4023	4142	4077	543	1230	5000	2950	5	1	10852387	439	-10.93	0.70	12	0.12	-370.00	5819.00	5530	20230705	-26.85	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5530	-26.85	20230705	3775	7.15	20231026	0.32	N	021040	5000	542 억		22297	N	N	0	N	00	N
29	20240528	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-45	5	-1.09	52615175	13010	126.89	4105	4105	4025	5340	2880	4110	4044.21	0.21	0	25	4153	4131	4088	4066	4023	4142	4077	543	1230	5000	2950	5	1	10852387	441	-10.99	0.70	12	0.12	-370.00	5819.00	5530	20230705	-26.49	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	5530	-26.49	20230705	3775	7.68	20231026	0.32	N	021040	5000	542 억		22297	N	N	0	N	00	N
30	20240528	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-45	5	-1.09	51761600	12799	124.83	4105	4105	4025	5340	2880	4110	4044.19	0.21	0	25	4153	4131	4088	4066	4023	4142	4077	543	1230	5000	2950	5	1	10852387	441	-10.99	0.70	12	0.12	-370.00	5819.00	5530	20230705	-26.49	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	5530	-26.49	20230705	3775	7.68	20231026	0.32	N	021040	5000	542 억		22297	N	N	0	N	00	N
31	20240528	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-40	5	-0.97	51749405	12796	124.80	4105	4105	4025	5340	2880	4110	4044.19	0.21	0	25	4153	4131	4088	4066	4023	4142	4077	543	1230	5000	2950	5	1	10852387	442	-11.00	0.70	12	0.12	-370.00	5819.00	5530	20230705	-26.40	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5530	-26.40	20230705	3775	7.81	20231026	0.32	N	021040	5000	542 억		22297	N	N	0	N	00	N
32	20240528	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-40	5	-0.97	51749405	12796	124.80	4105	4105	4025	5340	2880	4110	4044.19	0.21	0	25	4153	4131	4088	4066	4023	4142	4077	543	1230	5000	2950	5	1	10852387	442	-11.00	0.70	12	0.12	-370.00	5819.00	5530	20230705	-26.40	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5530	-26.40	20230705	3775	7.81	20231026	0.32	N	021040	5000	542 억		22297	N	N	0	N	00	N
33	20240528	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-5	5	-0.12	426920	104	1.01	4105	4105	4105	5340	2880	4110	4105.00	0.21	0	-57	4153	4131	4088	4066	4023	4142	4077	543	1230	5000	2950	5	1	10852387	445	-11.09	0.71	12	0.00	-370.00	5819.00	5530	20230705	-25.77	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5530	-25.77	20230705	3775	8.74	20231026	0.32	N	021040	5000	542 억		22297	N	N	0	N	00	N
34	20240527	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	15	2	0.37	41737445	10253	221.73	4095	4110	4045	5320	2870	4095	4070.75	0.21	0	-11	4108	4101	4093	4086	4078	4105	4090	543	1225	5000	2940	5	1	10852387	446	-11.11	0.71	12	0.09	-370.00	5819.00	5530	20230705	-25.68	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	5530	-25.68	20230705	3775	8.87	20231026	0.32	N	021040	5000	542 억		22308	N	N	0	N	00	N
35	20240527	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	10	2	0.24	38204330	9393	203.14	4095	4105	4045	5320	2870	4095	4067.32	0.21	0	-10	4108	4101	4093	4086	4078	4105	4090	543	1225	5000	2940	5	1	10852387	445	-11.09	0.71	12	0.09	-370.00	5819.00	5530	20230705	-25.77	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5530	-25.77	20230705	3775	8.74	20231026	0.32	N	021040	5000	542 억		22308	N	N	0	N	00	N
36	20240527	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	5	2	0.12	38155245	9381	202.88	4095	4100	4045	5320	2870	4095	4067.29	0.21	0	-10	4108	4101	4093	4086	4078	4105	4090	543	1225	5000	2940	5	1	10852387	445	-11.08	0.70	12	0.09	-370.00	5819.00	5530	20230705	-25.86	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5530	-25.86	20230705	3775	8.61	20231026	0.32	N	021040	5000	542 억		22308	N	N	0	N	00	N
37	20240527	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-25	5	-0.61	31343230	7715	166.85	4095	4095	4045	5320	2870	4095	4062.64	0.21	0	552	4108	4101	4093	4086	4078	4105	4090	543	1225	5000	2940	5	1	10852387	442	-11.00	0.70	12	0.07	-370.00	5819.00	5530	20230705	-26.40	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5530	-26.40	20230705	3775	7.81	20231026	0.32	N	021040	5000	542 억		22308	N	N	0	N	00	N
38	20240527	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-25	5	-0.61	31343230	7715	166.85	4095	4095	4045	5320	2870	4095	4062.64	0.21	0	552	4108	4101	4093	4086	4078	4105	4090	543	1225	5000	2940	5	1	10852387	442	-11.00	0.70	12	0.07	-370.00	5819.00	5530	20230705	-26.40	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5530	-26.40	20230705	3775	7.81	20231026	0.32	N	021040	5000	542 억		22308	N	N	0	N	00	N
39	20240527	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-25	5	-0.61	14671050	3599	77.83	4095	4095	4060	5320	2870	4095	4076.42	0.21	0	0	4108	4101	4093	4086	4078	4105	4090	543	1225	5000	2940	5	1	10852387	442	-11.00	0.70	12	0.03	-370.00	5819.00	5530	20230705	-26.40	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5530	-26.40	20230705	3775	7.81	20231026	0.32	N	021040	5000	542 억		22308	N	N	0	N	00	N
40	20240527	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-15	5	-0.37	2694540	660	14.27	4095	4095	4080	5320	2870	4095	4082.64	0.21	0	0	4108	4101	4093	4086	4078	4105	4090	543	1225	5000	2940	5	1	10852387	443	-11.03	0.70	12	0.01	-370.00	5819.00	5530	20230705	-26.22	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5530	-26.22	20230705	3775	8.08	20231026	0.32	N	021040	5000	542 억		22308	N	N	0	N	00	N
41	20240527	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	81900	20	0.43	4095	4095	4095	5320	2870	4095	4095.00	0.21	0	0	4108	4101	4093	4086	4078	4105	4090	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.00	-370.00	5819.00	5530	20230705	-25.95	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5530	-25.95	20230705	3775	8.48	20231026	0.32	N	021040	5000	542 억		22308	N	N	0	N	00	N
42	20240524	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	18916410	4624	48.02	4085	4100	4085	5310	2860	4085	4090.92	0.21	0	-74	4178	4131	4108	4061	4038	4120	4050	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.04	-370.00	5819.00	5530	20230705	-25.95	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5530	-25.95	20230705	3775	8.48	20231026	0.32	N	021040	5000	542 억		22382	N	N	0	N	00	N
43	20240524	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	18916410	4624	48.02	4085	4100	4085	5310	2860	4085	4090.92	0.21	0	-74	4178	4131	4108	4061	4038	4120	4050	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.04	-370.00	5819.00	5530	20230705	-25.95	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5530	-25.95	20230705	3775	8.48	20231026	0.32	N	021040	5000	542 억		22382	N	N	0	N	00	N
44	20240524	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	18916410	4624	48.02	4085	4100	4085	5310	2860	4085	4090.92	0.21	0	-74	4178	4131	4108	4061	4038	4120	4050	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.04	-370.00	5819.00	5530	20230705	-25.95	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5530	-25.95	20230705	3775	8.48	20231026	0.32	N	021040	5000	542 억		22382	N	N	0	N	00	N
45	20240524	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	15	2	0.37	17444565	4265	44.29	4085	4100	4085	5310	2860	4085	4090.17	0.21	0	-74	4178	4131	4108	4061	4038	4120	4050	543	1225	5000	2940	5	1	10852387	445	-11.08	0.70	12	0.04	-370.00	5819.00	5530	20230705	-25.86	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5530	-25.86	20230705	3775	8.61	20231026	0.32	N	021040	5000	542 억		22382	N	N	0	N	00	N
46	20240524	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	5	2	0.12	15027185	3674	38.15	4085	4100	4085	5310	2860	4085	4090.14	0.21	0	-74	4178	4131	4108	4061	4038	4120	4050	543	1225	5000	2940	5	1	10852387	444	-11.05	0.70	12	0.03	-370.00	5819.00	5530	20230705	-26.04	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	5530	-26.04	20230705	3775	8.34	20231026	0.32	N	021040	5000	542 억		22382	N	N	0	N	00	N
47	20240524	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	15	2	0.37	10932170	2674	27.77	4085	4100	4085	5310	2860	4085	4088.32	0.21	0	-74	4178	4131	4108	4061	4038	4120	4050	543	1225	5000	2940	5	1	10852387	445	-11.08	0.70	12	0.02	-370.00	5819.00	5530	20230705	-25.86	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5530	-25.86	20230705	3775	8.61	20231026	0.32	N	021040	5000	542 억		22382	N	N	0	N	00	N
48	20240524	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	9119975	2232	23.18	4085	4095	4085	5310	2860	4085	4086.01	0.21	0	-74	4178	4131	4108	4061	4038	4120	4050	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.02	-370.00	5819.00	5530	20230705	-25.95	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5530	-25.95	20230705	3775	8.48	20231026	0.32	N	021040	5000	542 억		22382	N	N	0	N	00	N
49	20240524	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	0	3	0.00	302290	74	0.77	4085	4085	4085	5310	2860	4085	4085.00	0.21	0	-74	4178	4131	4108	4061	4038	4120	4050	543	1225	5000	2940	5	1	10852387	443	-11.04	0.70	12	0.00	-370.00	5819.00	5530	20230705	-26.13	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5530	-26.13	20230705	3775	8.21	20231026	0.32	N	021040	5000	542 억		22382	N	N	0	N	00	N
50	20240523	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-65	5	-1.57	39514330	9630	1381.64	4150	4155	4085	5390	2905	4150	4103.25	0.21	0	-279	4163	4156	4143	4136	4123	4160	4140	543	1240	5000	2980	5	1	10852387	443	-11.04	0.70	12	0.09	-370.00	5819.00	5530	20230705	-26.13	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5530	-26.13	20230705	3775	8.21	20231026	0.32	N	021040	5000	542 억		22661	N	N	0	N	00	N
51	20240523	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-25	5	-0.60	28864175	7023	1007.60	4150	4155	4085	5390	2905	4150	4109.95	0.21	0	2235	4163	4156	4143	4136	4123	4160	4140	543	1240	5000	2980	5	1	10852387	448	-11.15	0.71	12	0.06	-370.00	5819.00	5530	20230705	-25.41	3775	20231026	9.27	4515	-8.64	20240228	3820	7.98	20240125	5530	-25.41	20230705	3775	9.27	20231026	0.32	N	021040	5000	542 억		22661	N	N	0	N	00	N
52	20240523	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-45	5	-1.08	28550675	6947	996.70	4150	4155	4085	5390	2905	4150	4109.78	0.21	0	2240	4163	4156	4143	4136	4123	4160	4140	543	1240	5000	2980	5	1	10852387	445	-11.09	0.71	12	0.06	-370.00	5819.00	5530	20230705	-25.77	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5530	-25.77	20230705	3775	8.74	20231026	0.32	N	021040	5000	542 억		22661	N	N	0	N	00	N
53	20240523	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-20	5	-0.48	24990875	6081	872.45	4150	4155	4085	5390	2905	4150	4109.67	0.21	0	2240	4163	4156	4143	4136	4123	4160	4140	543	1240	5000	2980	5	1	10852387	448	-11.16	0.71	12	0.06	-370.00	5819.00	5530	20230705	-25.32	3775	20231026	9.40	4515	-8.53	20240228	3820	8.12	20240125	5530	-25.32	20230705	3775	9.40	20231026	0.32	N	021040	5000	542 억		22661	N	N	0	N	00	N
54	20240523	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-25	5	-0.60	24895885	6058	869.15	4150	4155	4085	5390	2905	4150	4109.59	0.21	0	2263	4163	4156	4143	4136	4123	4160	4140	543	1240	5000	2980	5	1	10852387	448	-11.15	0.71	12	0.06	-370.00	5819.00	5530	20230705	-25.41	3775	20231026	9.27	4515	-8.64	20240228	3820	7.98	20240125	5530	-25.41	20230705	3775	9.27	20231026	0.32	N	021040	5000	542 억		22661	N	N	0	N	00	N
55	20240523	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-65	5	-1.57	24495760	5961	855.24	4150	4155	4085	5390	2905	4150	4109.34	0.21	0	2263	4163	4156	4143	4136	4123	4160	4140	543	1240	5000	2980	5	1	10852387	443	-11.04	0.70	12	0.05	-370.00	5819.00	5530	20230705	-26.13	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5530	-26.13	20230705	3775	8.21	20231026	0.32	N	021040	5000	542 억		22661	N	N	0	N	00	N
56	20240523	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-5	5	-0.12	2078730	501	71.88	4150	4155	4145	5390	2905	4150	4149.16	0.21	0	-280	4163	4156	4143	4136	4123	4160	4140	543	1240	5000	2980	5	1	10852387	450	-11.20	0.71	12	0.00	-370.00	5819.00	5530	20230705	-25.05	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	5530	-25.05	20230705	3775	9.80	20231026	0.32	N	021040	5000	542 억		22661	N	N	0	N	00	N
57	20240523	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	5	2	0.12	49810	12	1.72	4150	4155	4150	5390	2905	4150	4150.83	0.21	0	-1	4163	4156	4143	4136	4123	4160	4140	543	1240	5000	2980	5	1	10852387	451	-11.23	0.71	12	0.00	-370.00	5819.00	5530	20230705	-24.86	3775	20231026	10.07	4515	-7.97	20240228	3820	8.77	20240125	5530	-24.86	20230705	3775	10.07	20231026	0.32	N	021040	5000	542 억		22661	N	N	0	N	00	N
58	20240522	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	15	2	0.36	2885765	697	36.72	4140	4150	4130	5370	2895	4135	4140.27	0.21	0	2	4158	4146	4128	4116	4098	4152	4122	543	1235	5000	2970	5	1	10852387	450	-11.22	0.71	12	0.01	-370.00	5819.00	5610	20230515	-26.02	3775	20231026	9.93	4515	-8.08	20240228	3820	8.64	20240125	5530	-24.95	20230705	3775	9.93	20231026	0.32	N	021040	5000	542 억		22659	N	N	0	N	00	N
59	20240522	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	10	2	0.24	2475170	598	31.51	4140	4145	4130	5370	2895	4135	4139.08	0.21	0	-1	4158	4146	4128	4116	4098	4152	4122	543	1235	5000	2970	5	1	10852387	450	-11.20	0.71	12	0.01	-370.00	5819.00	5610	20230515	-26.11	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	5530	-25.05	20230705	3775	9.80	20231026	0.32	N	021040	5000	542 억		22659	N	N	0	N	00	N
60	20240522	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	10	2	0.24	1961290	474	24.97	4140	4145	4130	5370	2895	4135	4137.74	0.21	0	-1	4158	4146	4128	4116	4098	4152	4122	543	1235	5000	2970	5	1	10852387	450	-11.20	0.71	12	0.00	-370.00	5819.00	5610	20230515	-26.11	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	5530	-25.05	20230705	3775	9.80	20231026	0.32	N	021040	5000	542 억		22659	N	N	0	N	00	N
61	20240522	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-5	5	-0.12	860060	208	10.96	4140	4140	4130	5370	2895	4135	4134.90	0.21	0	-1	4158	4146	4128	4116	4098	4152	4122	543	1235	5000	2970	5	1	10852387	448	-11.16	0.71	12	0.00	-370.00	5819.00	5610	20230515	-26.38	3775	20231026	9.40	4515	-8.53	20240228	3820	8.12	20240125	5530	-25.32	20230705	3775	9.40	20231026	0.32	N	021040	5000	542 억		22659	N	N	0	N	00	N
62	20240522	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	0	3	0.00	636810	154	8.11	4140	4140	4130	5370	2895	4135	4135.13	0.21	0	-1	4158	4146	4128	4116	4098	4152	4122	543	1235	5000	2970	5	1	10852387	449	-11.18	0.71	12	0.00	-370.00	5819.00	5610	20230515	-26.29	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	5530	-25.23	20230705	3775	9.54	20231026	0.32	N	021040	5000	542 억		22659	N	N	0	N	00	N
63	20240522	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	0	3	0.00	227595	55	2.90	4140	4140	4130	5370	2895	4135	4138.09	0.21	0	-1	4158	4146	4128	4116	4098	4152	4122	543	1235	5000	2970	5	1	10852387	449	-11.18	0.71	12	0.00	-370.00	5819.00	5610	20230515	-26.29	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	5530	-25.23	20230705	3775	9.54	20231026	0.32	N	021040	5000	542 억		22659	N	N	0	N	00	N
64	20240522	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	149030	36	1.90	4140	4140	4130	5370	2895	4135	4139.72	0.21	0	-1	4158	4146	4128	4116	4098	4152	4122	543	1235	5000	2970	5	1	10852387	449	-11.19	0.71	12	0.00	-370.00	5819.00	5610	20230515	-26.20	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	5530	-25.14	20230705	3775	9.67	20231026	0.32	N	021040	5000	542 억		22659	N	N	0	N	00	N
65	20240522	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	41400	10	0.53	4140	4140	4140	5370	2895	4135	4140.00	0.21	0	-1	4158	4146	4128	4116	4098	4152	4122	543	1235	5000	2970	5	1	10852387	449	-11.19	0.71	12	0.00	-370.00	5819.00	5610	20230515	-26.20	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	5530	-25.14	20230705	3775	9.67	20231026	0.32	N	021040	5000	542 억		22659	N	N	0	N	00	N
66	20240521	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	25	2	0.61	7833240	1898	35.82	4110	4140	4110	5340	2880	4110	4127.10	0.21	0	-1	4166	4137	4091	4062	4016	4152	4077	543	1230	5000	2950	5	1	10852387	449	-11.18	0.71	12	0.02	-370.00	5819.00	5670	20230512	-27.07	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	5530	-25.23	20230705	3775	9.54	20231026	0.32	N	021040	5000	542 억		22660	N	N	0	N	00	N
67	20240521	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	5	2	0.12	6202110	1502	28.35	4110	4140	4110	5340	2880	4110	4129.23	0.21	0	11	4166	4137	4091	4062	4016	4152	4077	543	1230	5000	2950	5	1	10852387	447	-11.12	0.71	12	0.01	-370.00	5819.00	5670	20230512	-27.43	3775	20231026	9.01	4515	-8.86	20240228	3820	7.72	20240125	5530	-25.59	20230705	3775	9.01	20231026	0.32	N	021040	5000	542 억		22660	N	N	0	N	00	N
68	20240521	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	5	2	0.12	6202110	1502	28.35	4110	4140	4110	5340	2880	4110	4129.23	0.21	0	11	4166	4137	4091	4062	4016	4152	4077	543	1230	5000	2950	5	1	10852387	447	-11.12	0.71	12	0.01	-370.00	5819.00	5670	20230512	-27.43	3775	20231026	9.01	4515	-8.86	20240228	3820	7.72	20240125	5530	-25.59	20230705	3775	9.01	20231026	0.32	N	021040	5000	542 억		22660	N	N	0	N	00	N
69	20240521	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	25	2	0.61	5038095	1220	23.03	4110	4140	4110	5340	2880	4110	4129.59	0.21	0	-14	4166	4137	4091	4062	4016	4152	4077	543	1230	5000	2950	5	1	10852387	449	-11.18	0.71	12	0.01	-370.00	5819.00	5670	20230512	-27.07	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	5530	-25.23	20230705	3775	9.54	20231026	0.32	N	021040	5000	542 억		22660	N	N	0	N	00	N
70	20240521	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	30	2	0.73	4508805	1092	20.61	4110	4140	4110	5340	2880	4110	4128.94	0.21	0	-14	4166	4137	4091	4062	4016	4152	4077	543	1230	5000	2950	5	1	10852387	449	-11.19	0.71	12	0.01	-370.00	5819.00	5670	20230512	-26.98	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	5530	-25.14	20230705	3775	9.67	20231026	0.32	N	021040	5000	542 억		22660	N	N	0	N	00	N
71	20240521	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	25	2	0.61	2965825	719	13.57	4110	4135	4110	5340	2880	4110	4124.93	0.21	0	-14	4166	4137	4091	4062	4016	4152	4077	543	1230	5000	2950	5	1	10852387	449	-11.18	0.71	12	0.01	-370.00	5819.00	5670	20230512	-27.07	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	5530	-25.23	20230705	3775	9.54	20231026	0.32	N	021040	5000	542 억		22660	N	N	0	N	00	N
72	20240521	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	15	2	0.36	1112010	270	5.10	4110	4125	4110	5340	2880	4110	4118.56	0.21	0	0	4166	4137	4091	4062	4016	4152	4077	543	1230	5000	2950	5	1	10852387	448	-11.15	0.71	12	0.00	-370.00	5819.00	5670	20230512	-27.25	3775	20231026	9.27	4515	-8.64	20240228	3820	7.98	20240125	5530	-25.41	20230705	3775	9.27	20231026	0.32	N	021040	5000	542 억		22660	N	N	0	N	00	N
73	20240521	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	0	3	0.00	12330	3	0.06	4110	4110	4110	5340	2880	4110	4110.00	0.21	0	0	4166	4137	4091	4062	4016	4152	4077	543	1230	5000	2950	5	1	10852387	446	-11.11	0.71	12	0.00	-370.00	5819.00	5670	20230512	-27.51	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	5530	-25.68	20230705	3775	8.87	20231026	0.32	N	021040	5000	542 억		22660	N	N	0	N	00	N
74	20240517	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-15	5	-0.37	27467440	6762	216.38	4080	4090	4040	5310	2860	4085	4062.03	0.21	0	25	4095	4090	4080	4075	4065	4092	4077	543	1225	5000	2940	5	1	10852387	442	-11.00	0.70	12	0.06	-370.00	5819.00	5670	20230512	-28.22	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5530	-26.40	20230705	3775	7.81	20231026	0.32	N	021040	5000	542 억		22639	N	N	0	N	00	N
75	20240517	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-25	5	-0.61	27312900	6724	215.17	4080	4090	4040	5310	2860	4085	4062.00	0.21	0	0	4095	4090	4080	4075	4065	4092	4077	543	1225	5000	2940	5	1	10852387	441	-10.97	0.70	12	0.06	-370.00	5819.00	5670	20230512	-28.40	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	5530	-26.58	20230705	3775	7.55	20231026	0.32	N	021040	5000	542 억		22639	N	N	0	N	00	N
76	20240517	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-25	5	-0.61	26594270	6547	209.50	4080	4090	4040	5310	2860	4085	4062.05	0.21	0	0	4095	4090	4080	4075	4065	4092	4077	543	1225	5000	2940	5	1	10852387	441	-10.97	0.70	12	0.06	-370.00	5819.00	5670	20230512	-28.40	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	5530	-26.58	20230705	3775	7.55	20231026	0.32	N	021040	5000	542 억		22639	N	N	0	N	00	N
77	20240517	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-25	5	-0.61	25709190	6329	202.53	4080	4090	4040	5310	2860	4085	4062.13	0.21	0	0	4095	4090	4080	4075	4065	4092	4077	543	1225	5000	2940	5	1	10852387	441	-10.97	0.70	12	0.06	-370.00	5819.00	5670	20230512	-28.40	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	5530	-26.58	20230705	3775	7.55	20231026	0.32	N	021040	5000	542 억		22639	N	N	0	N	00	N
78	20240517	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-35	5	-0.86	18584840	4571	146.27	4080	4090	4040	5310	2860	4085	4065.81	0.21	0	0	4095	4090	4080	4075	4065	4092	4077	543	1225	5000	2940	5	1	10852387	440	-10.95	0.70	12	0.04	-370.00	5819.00	5670	20230512	-28.57	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5530	-26.76	20230705	3775	7.28	20231026	0.32	N	021040	5000	542 억		22639	N	N	0	N	00	N
79	20240517	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-45	5	-1.10	18075080	4445	142.24	4080	4090	4040	5310	2860	4085	4066.38	0.21	0	0	4095	4090	4080	4075	4065	4092	4077	543	1225	5000	2940	5	1	10852387	438	-10.92	0.69	12	0.04	-370.00	5819.00	5670	20230512	-28.75	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5530	-26.94	20230705	3775	7.02	20231026	0.32	N	021040	5000	542 억		22639	N	N	0	N	00	N
80	20240517	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-20	5	-0.49	11674135	2865	91.68	4080	4090	4065	5310	2860	4085	4074.74	0.21	0	0	4095	4090	4080	4075	4065	4092	4077	543	1225	5000	2940	5	1	10852387	441	-10.99	0.70	12	0.03	-370.00	5819.00	5670	20230512	-28.31	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	5530	-26.49	20230705	3775	7.68	20231026	0.32	N	021040	5000	542 억		22639	N	N	0	N	00	N
81	20240517	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-5	5	-0.12	77520	19	0.61	4080	4080	4080	5310	2860	4085	4080.00	0.21	0	0	4095	4090	4080	4075	4065	4092	4077	543	1225	5000	2940	5	1	10852387	443	-11.03	0.70	12	0.00	-370.00	5819.00	5670	20230512	-28.04	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5530	-26.22	20230705	3775	8.08	20231026	0.32	N	021040	5000	542 억		22639	N	N	0	N	00	N
82	20240516	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	15	2	0.37	12732550	3125	145.28	4075	4085	4070	5290	2850	4070	4074.42	0.21	0	-12	4126	4097	4081	4052	4036	4090	4045	543	1220	5000	2930	5	1	10852387	443	-11.04	0.70	12	0.03	-370.00	5819.00	5670	20230512	-27.95	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5530	-26.13	20230705	3775	8.21	20231026	0.32	N	021040	5000	542 억		22651	N	N	0	N	00	N
83	20240516	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	0	3	0.00	12720295	3122	145.14	4075	4085	4070	5290	2850	4070	4074.41	0.21	0	-12	4126	4097	4081	4052	4036	4090	4045	543	1220	5000	2930	5	1	10852387	442	-11.00	0.70	12	0.03	-370.00	5819.00	5670	20230512	-28.22	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5530	-26.40	20230705	3775	7.81	20231026	0.32	N	021040	5000	542 억		22651	N	N	0	N	00	N
84	20240516	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	0	3	0.00	6105605	1498	69.64	4075	4085	4070	5290	2850	4070	4075.84	0.21	0	-12	4126	4097	4081	4052	4036	4090	4045	543	1220	5000	2930	5	1	10852387	442	-11.00	0.70	12	0.01	-370.00	5819.00	5670	20230512	-28.22	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5530	-26.40	20230705	3775	7.81	20231026	0.32	N	021040	5000	542 억		22651	N	N	0	N	00	N
85	20240516	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	5	2	0.12	5180595	1271	59.09	4075	4085	4070	5290	2850	4070	4076.00	0.21	0	-12	4126	4097	4081	4052	4036	4090	4045	543	1220	5000	2930	5	1	10852387	442	-11.01	0.70	12	0.01	-370.00	5819.00	5670	20230512	-28.13	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5530	-26.31	20230705	3775	7.95	20231026	0.32	N	021040	5000	542 억		22651	N	N	0	N	00	N
86	20240516	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	5	2	0.12	4606020	1130	52.53	4075	4085	4070	5290	2850	4070	4076.12	0.21	0	-12	4126	4097	4081	4052	4036	4090	4045	543	1220	5000	2930	5	1	10852387	442	-11.01	0.70	12	0.01	-370.00	5819.00	5670	20230512	-28.13	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5530	-26.31	20230705	3775	7.95	20231026	0.32	N	021040	5000	542 억		22651	N	N	0	N	00	N
87	20240516	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	5	2	0.12	3982525	977	45.42	4075	4080	4070	5290	2850	4070	4076.28	0.21	0	-12	4126	4097	4081	4052	4036	4090	4045	543	1220	5000	2930	5	1	10852387	442	-11.01	0.70	12	0.01	-370.00	5819.00	5670	20230512	-28.13	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5530	-26.31	20230705	3775	7.95	20231026	0.32	N	021040	5000	542 억		22651	N	N	0	N	00	N
88	20240516	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	10	2	0.25	892425	219	10.18	4075	4080	4070	5290	2850	4070	4075.00	0.21	0	-12	4126	4097	4081	4052	4036	4090	4045	543	1220	5000	2930	5	1	10852387	443	-11.03	0.70	12	0.00	-370.00	5819.00	5670	20230512	-28.04	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5530	-26.22	20230705	3775	8.08	20231026	0.32	N	021040	5000	542 억		22651	N	N	0	N	00	N
89	20240516	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	5	2	0.12	330075	81	3.77	4075	4075	4075	5290	2850	4070	4075.00	0.21	0	-12	4126	4097	4081	4052	4036	4090	4045	543	1220	5000	2930	5	1	10852387	442	-11.01	0.70	12	0.00	-370.00	5819.00	5670	20230512	-28.13	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5530	-26.31	20230705	3775	7.95	20231026	0.32	N	021040	5000	542 억		22651	N	N	0	N	00	N
90	20240514	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-45	5	-1.09	8786815	2151	22.45	4110	4110	4065	5340	2885	4115	4084.99	0.21	0	-13	4168	4141	4088	4061	4008	4155	4075	543	1225	5000	2960	5	1	10852387	442	-11.00	0.70	12	0.02	-370.00	5819.00	5670	20230512	-28.22	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5610	-27.45	20230515	3775	7.81	20231026	0.32	N	021040	5000	542 억		22664	N	N	0	N	00	N
91	20240514	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-15	5	-0.36	8477495	2075	21.66	4110	4110	4065	5340	2885	4115	4085.54	0.21	0	-13	4168	4141	4088	4061	4008	4155	4075	543	1225	5000	2960	5	1	10852387	445	-11.08	0.70	12	0.02	-370.00	5819.00	5670	20230512	-27.69	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5610	-26.92	20230515	3775	8.61	20231026	0.32	N	021040	5000	542 억		22664	N	N	0	N	00	N
92	20240514	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-40	5	-0.97	8473395	2074	21.64	4110	4110	4065	5340	2885	4115	4085.53	0.21	0	-13	4168	4141	4088	4061	4008	4155	4075	543	1225	5000	2960	5	1	10852387	442	-11.01	0.70	12	0.02	-370.00	5819.00	5670	20230512	-28.13	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5610	-27.36	20230515	3775	7.95	20231026	0.32	N	021040	5000	542 억		22664	N	N	0	N	00	N
93	20240514	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-50	5	-1.22	6626750	1623	16.94	4110	4110	4065	5340	2885	4115	4083.03	0.21	0	-13	4168	4141	4088	4061	4008	4155	4075	543	1225	5000	2960	5	1	10852387	441	-10.99	0.70	12	0.01	-370.00	5819.00	5670	20230512	-28.31	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	5610	-27.54	20230515	3775	7.68	20231026	0.32	N	021040	5000	542 억		22664	N	N	0	N	00	N
94	20240514	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-30	5	-0.73	2996700	732	7.64	4110	4110	4080	5340	2885	4115	4093.85	0.21	0	-13	4168	4141	4088	4061	4008	4155	4075	543	1225	5000	2960	5	1	10852387	443	-11.04	0.70	12	0.01	-370.00	5819.00	5670	20230512	-27.95	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5610	-27.18	20230515	3775	8.21	20231026	0.32	N	021040	5000	542 억		22664	N	N	0	N	00	N
95	20240514	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-35	5	-0.85	2976275	727	7.59	4110	4110	4080	5340	2885	4115	4093.91	0.21	0	-13	4168	4141	4088	4061	4008	4155	4075	543	1225	5000	2960	5	1	10852387	443	-11.03	0.70	12	0.01	-370.00	5819.00	5670	20230512	-28.04	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5610	-27.27	20230515	3775	8.08	20231026	0.32	N	021040	5000	542 억		22664	N	N	0	N	00	N
96	20240514	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-35	5	-0.85	2727360	666	6.95	4110	4110	4080	5340	2885	4115	4095.14	0.21	0	-13	4168	4141	4088	4061	4008	4155	4075	543	1225	5000	2960	5	1	10852387	443	-11.03	0.70	12	0.01	-370.00	5819.00	5670	20230512	-28.04	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5610	-27.27	20230515	3775	8.08	20231026	0.32	N	021040	5000	542 억		22664	N	N	0	N	00	N
97	20240514	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-5	5	-0.12	361680	88	0.92	4110	4110	4110	5340	2885	4115	4110.00	0.21	0	-13	4168	4141	4088	4061	4008	4155	4075	543	1225	5000	2960	5	1	10852387	446	-11.11	0.71	12	0.00	-370.00	5819.00	5670	20230512	-27.51	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	5610	-26.74	20230515	3775	8.87	20231026	0.32	N	021040	5000	542 억		22664	N	N	0	N	00	N
98	20240513	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	65	2	1.60	35059660	8619	166.26	4055	4115	4035	5260	2835	4050	4067.33	0.21	0	-25	4123	4086	4068	4031	4013	4077	4022	543	1210	5000	2910	5	1	10852387	447	-11.12	0.71	12	0.08	-370.00	5819.00	5670	20230512	-27.43	3775	20231026	9.01	4515	-8.86	20240228	3820	7.72	20240125	5610	-26.65	20230515	3775	9.01	20231026	0.32	N	021040	5000	542 억		22689	N	N	0	N	00	N
99	20240513	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-10	5	-0.25	28011810	6902	133.14	4055	4095	4035	5260	2835	4050	4058.51	0.21	0	62	4123	4086	4068	4031	4013	4077	4022	543	1210	5000	2910	5	1	10852387	438	-10.92	0.69	12	0.06	-370.00	5819.00	5670	20230512	-28.75	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5610	-27.99	20230515	3775	7.02	20231026	0.32	N	021040	5000	542 억		22689	N	N	0	N	00	N
100	20240513	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	30	2	0.74	12761705	3136	60.49	4055	4095	4055	5260	2835	4050	4069.42	0.21	0	63	4123	4086	4068	4031	4013	4077	4022	543	1210	5000	2910	5	1	10852387	443	-11.03	0.70	12	0.03	-370.00	5819.00	5670	20230512	-28.04	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5610	-27.27	20230515	3775	8.08	20231026	0.32	N	021040	5000	542 억		22689	N	N	0	N	00	N
101	20240513	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	35	2	0.86	9526975	2342	45.18	4055	4085	4055	5260	2835	4050	4067.88	0.21	0	-11	4123	4086	4068	4031	4013	4077	4022	543	1210	5000	2910	5	1	10852387	443	-11.04	0.70	12	0.02	-370.00	5819.00	5670	20230512	-27.95	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5610	-27.18	20230515	3775	8.21	20231026	0.32	N	021040	5000	542 억		22689	N	N	0	N	00	N
102	20240513	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	35	2	0.86	8852950	2177	41.99	4055	4085	4055	5260	2835	4050	4066.58	0.21	0	-11	4123	4086	4068	4031	4013	4077	4022	543	1210	5000	2910	5	1	10852387	443	-11.04	0.70	12	0.02	-370.00	5819.00	5670	20230512	-27.95	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5610	-27.18	20230515	3775	8.21	20231026	0.32	N	021040	5000	542 억		22689	N	N	0	N	00	N
103	20240513	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	35	2	0.86	8442165	2076	40.05	4055	4085	4055	5260	2835	4050	4066.55	0.21	0	-11	4123	4086	4068	4031	4013	4077	4022	543	1210	5000	2910	5	1	10852387	443	-11.04	0.70	12	0.02	-370.00	5819.00	5670	20230512	-27.95	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5610	-27.18	20230515	3775	8.21	20231026	0.32	N	021040	5000	542 억		22689	N	N	0	N	00	N
104	20240513	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	30	2	0.74	6483760	1596	30.79	4055	4080	4055	5260	2835	4050	4062.51	0.21	0	-11	4123	4086	4068	4031	4013	4077	4022	543	1210	5000	2910	5	1	10852387	443	-11.03	0.70	12	0.01	-370.00	5819.00	5670	20230512	-28.04	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5610	-27.27	20230515	3775	8.08	20231026	0.32	N	021040	5000	542 억		22689	N	N	0	N	00	N
105	20240513	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	5	2	0.12	498765	123	2.37	4055	4055	4055	5260	2835	4050	4055.00	0.21	0	-11	4123	4086	4068	4031	4013	4077	4022	543	1210	5000	2910	5	1	10852387	440	-10.96	0.70	12	0.00	-370.00	5819.00	5670	20230512	-28.48	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	5610	-27.72	20230515	3775	7.42	20231026	0.32	N	021040	5000	542 억		22689	N	N	0	N	00	N
106	20240510	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-55	5	-1.34	21106060	5184	257.14	4105	4105	4050	5330	2875	4105	4071.39	0.21	0	-70	4121	4112	4096	4087	4071	4117	4092	543	1225	5000	2950	5	1	10852387	440	-10.95	0.70	12	0.05	-370.00	5819.00	5670	20230512	-28.57	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5670	-28.57	20230512	3775	7.28	20231026	0.32	N	021040	5000	542 억		22759	N	N	0	N	00	N
107	20240510	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-55	5	-1.34	19221825	4719	234.08	4105	4105	4050	5330	2875	4105	4073.28	0.21	0	352	4121	4112	4096	4087	4071	4117	4092	543	1225	5000	2950	5	1	10852387	440	-10.95	0.70	12	0.04	-370.00	5819.00	5670	20230512	-28.57	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5670	-28.57	20230512	3775	7.28	20231026	0.32	N	021040	5000	542 억		22759	N	N	0	N	00	N
108	20240510	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-15	5	-0.37	6401845	1562	77.48	4105	4105	4090	5330	2875	4105	4098.49	0.21	0	-89	4121	4112	4096	4087	4071	4117	4092	543	1225	5000	2950	5	1	10852387	444	-11.05	0.70	12	0.01	-370.00	5819.00	5670	20230512	-27.87	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	5670	-27.87	20230512	3775	8.34	20231026	0.32	N	021040	5000	542 억		22759	N	N	0	N	00	N
109	20240510	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-5	5	-0.12	5104585	1245	61.76	4105	4105	4095	5330	2875	4105	4100.07	0.21	0	-53	4121	4112	4096	4087	4071	4117	4092	543	1225	5000	2950	5	1	10852387	445	-11.08	0.70	12	0.01	-370.00	5819.00	5670	20230512	-27.69	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5670	-27.69	20230512	3775	8.61	20231026	0.32	N	021040	5000	542 억		22759	N	N	0	N	00	N
110	20240510	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-10	5	-0.24	4329685	1056	52.38	4105	4105	4095	5330	2875	4105	4100.08	0.21	0	-53	4121	4112	4096	4087	4071	4117	4092	543	1225	5000	2950	5	1	10852387	444	-11.07	0.70	12	0.01	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.32	N	021040	5000	542 억		22759	N	N	0	N	00	N
111	20240510	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-5	5	-0.12	4239575	1034	51.29	4105	4105	4095	5330	2875	4105	4100.17	0.21	0	-40	4121	4112	4096	4087	4071	4117	4092	543	1225	5000	2950	5	1	10852387	445	-11.08	0.70	12	0.01	-370.00	5819.00	5670	20230512	-27.69	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5670	-27.69	20230512	3775	8.61	20231026	0.32	N	021040	5000	542 억		22759	N	N	0	N	00	N
112	20240510	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-10	5	-0.24	4034575	984	48.81	4105	4105	4095	5330	2875	4105	4100.18	0.21	0	-80	4121	4112	4096	4087	4071	4117	4092	543	1225	5000	2950	5	1	10852387	444	-11.07	0.70	12	0.01	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.32	N	021040	5000	542 억		22759	N	N	0	N	00	N
113	20240510	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	5330	2875	4105	0.00	0.21	0	0	4121	4112	4096	4087	4071	4117	4092	543	1225	5000	2950	5	1	10852387	445	-11.09	0.71	12	0.00	-370.00	5819.00	5670	20230512	-27.60	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5670	-27.60	20230512	3775	8.74	20231026	0.32	N	021040	5000	542 억		22759	N	N	0	N	00	N
114	20240509	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	5	2	0.12	7280415	1779	32.73	4105	4105	4080	5330	2870	4100	4089.87	0.21	0	-17	4133	4116	4088	4071	4043	4125	4080	543	1230	5000	2950	5	1	10852387	445	-11.09	0.71	12	0.02	-370.00	5819.00	5670	20230512	-27.60	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5670	-27.60	20230512	3775	8.74	20231026	0.32	N	021040	5000	542 억		22776	N	N	0	N	00	N
115	20240509	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	4893035	1196	22.01	4105	4105	4080	5330	2870	4100	4091.17	0.21	0	-15	4133	4116	4088	4071	4043	4125	4080	543	1230	5000	2950	5	1	10852387	445	-11.08	0.70	12	0.01	-370.00	5819.00	5670	20230512	-27.69	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5670	-27.69	20230512	3775	8.61	20231026	0.32	N	021040	5000	542 억		22776	N	N	0	N	00	N
116	20240509	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	4597835	1124	20.68	4105	4105	4080	5330	2870	4100	4090.60	0.21	0	-15	4133	4116	4088	4071	4043	4125	4080	543	1230	5000	2950	5	1	10852387	445	-11.08	0.70	12	0.01	-370.00	5819.00	5670	20230512	-27.69	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5670	-27.69	20230512	3775	8.61	20231026	0.32	N	021040	5000	542 억		22776	N	N	0	N	00	N
117	20240509	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-20	5	-0.49	4593735	1123	20.66	4105	4105	4080	5330	2870	4100	4090.59	0.21	0	-15	4133	4116	4088	4071	4043	4125	4080	543	1230	5000	2950	5	1	10852387	443	-11.03	0.70	12	0.01	-370.00	5819.00	5670	20230512	-28.04	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5670	-28.04	20230512	3775	8.08	20231026	0.32	N	021040	5000	542 억		22776	N	N	0	N	00	N
118	20240509	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	5	2	0.12	4197975	1026	18.88	4105	4105	4080	5330	2870	4100	4091.59	0.21	0	-15	4133	4116	4088	4071	4043	4125	4080	543	1230	5000	2950	5	1	10852387	445	-11.09	0.71	12	0.01	-370.00	5819.00	5670	20230512	-27.60	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5670	-27.60	20230512	3775	8.74	20231026	0.32	N	021040	5000	542 억		22776	N	N	0	N	00	N
119	20240509	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-20	5	-0.49	4156925	1016	18.69	4105	4105	4080	5330	2870	4100	4091.46	0.21	0	-15	4133	4116	4088	4071	4043	4125	4080	543	1230	5000	2950	5	1	10852387	443	-11.03	0.70	12	0.01	-370.00	5819.00	5670	20230512	-28.04	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5670	-28.04	20230512	3775	8.08	20231026	0.32	N	021040	5000	542 억		22776	N	N	0	N	00	N
120	20240509	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-5	5	-0.12	852800	208	3.83	4105	4105	4095	5330	2870	4100	4100.00	0.21	0	-15	4133	4116	4088	4071	4043	4125	4080	543	1230	5000	2950	5	1	10852387	444	-11.07	0.70	12	0.00	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.32	N	021040	5000	542 억		22776	N	N	0	N	00	N
121	20240509	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	5	2	0.12	414605	101	1.86	4105	4105	4105	5330	2870	4100	4105.00	0.21	0	-15	4133	4116	4088	4071	4043	4125	4080	543	1230	5000	2950	5	1	10852387	445	-11.09	0.71	12	0.00	-370.00	5819.00	5670	20230512	-27.60	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5670	-27.60	20230512	3775	8.74	20231026	0.32	N	021040	5000	542 억		22776	N	N	0	N	00	N
122	20240508	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	5	2	0.12	22201620	5435	156.49	4090	4105	4060	5320	2870	4095	4084.93	0.21	0	-133	4108	4101	4093	4086	4078	4102	4087	543	1225	5000	2940	5	1	10852387	445	-11.08	0.70	12	0.05	-370.00	5819.00	5670	20230512	-27.69	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5670	-27.69	20230512	3775	8.61	20231026	0.32	N	021040	5000	542 억		22909	N	N	0	N	00	N
123	20240508	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	5	2	0.12	21080500	5159	148.55	4090	4105	4060	5320	2870	4095	4086.16	0.21	0	-134	4108	4101	4093	4086	4078	4102	4087	543	1225	5000	2940	5	1	10852387	445	-11.08	0.70	12	0.05	-370.00	5819.00	5670	20230512	-27.69	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5670	-27.69	20230512	3775	8.61	20231026	0.32	N	021040	5000	542 억		22909	N	N	0	N	00	N
124	20240508	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-5	5	-0.12	19837835	4854	139.76	4090	4105	4065	5320	2870	4095	4086.90	0.21	0	-83	4108	4101	4093	4086	4078	4102	4087	543	1225	5000	2940	5	1	10852387	444	-11.05	0.70	12	0.04	-370.00	5819.00	5670	20230512	-27.87	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	5670	-27.87	20230512	3775	8.34	20231026	0.32	N	021040	5000	542 억		22909	N	N	0	N	00	N
125	20240508	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-5	5	-0.12	9641480	2365	68.10	4090	4095	4065	5320	2870	4095	4076.74	0.21	0	-28	4108	4101	4093	4086	4078	4102	4087	543	1225	5000	2940	5	1	10852387	444	-11.05	0.70	12	0.02	-370.00	5819.00	5670	20230512	-27.87	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	5670	-27.87	20230512	3775	8.34	20231026	0.32	N	021040	5000	542 억		22909	N	N	0	N	00	N
126	20240508	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-10	5	-0.24	9633300	2363	68.04	4090	4095	4065	5320	2870	4095	4076.72	0.21	0	-26	4108	4101	4093	4086	4078	4102	4087	543	1225	5000	2940	5	1	10852387	443	-11.04	0.70	12	0.02	-370.00	5819.00	5670	20230512	-27.95	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5670	-27.95	20230512	3775	8.21	20231026	0.32	N	021040	5000	542 억		22909	N	N	0	N	00	N
127	20240508	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	9588365	2352	67.72	4090	4095	4065	5320	2870	4095	4076.69	0.21	0	-15	4108	4101	4093	4086	4078	4102	4087	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.02	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.32	N	021040	5000	542 억		22909	N	N	0	N	00	N
128	20240508	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-10	5	-0.24	854740	209	6.02	4090	4090	4085	5320	2870	4095	4089.67	0.21	0	-14	4108	4101	4093	4086	4078	4102	4087	543	1225	5000	2940	5	1	10852387	443	-11.04	0.70	12	0.00	-370.00	5819.00	5670	20230512	-27.95	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5670	-27.95	20230512	3775	8.21	20231026	0.32	N	021040	5000	542 억		22909	N	N	0	N	00	N
129	20240508	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	5320	2870	4095	0.00	0.21	0	0	4108	4101	4093	4086	4078	4102	4087	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.00	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.32	N	021040	5000	542 억		22909	N	N	0	N	00	N
130	20240503	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	45	2	1.11	23542490	5756	216.72	4045	4105	4045	5260	2835	4050	4090.08	0.21	0	-177	4066	4057	4041	4032	4016	4062	4037	543	1210	5000	2910	5	1	10852387	444	-11.07	0.70	12	0.05	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.32	N	021040	5000	542 억		23039	N	N	0	N	00	N
131	20240503	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	45	2	1.11	15037155	3679	138.52	4045	4105	4045	5260	2835	4050	4087.29	0.21	0	-171	4066	4057	4041	4032	4016	4062	4037	543	1210	5000	2910	5	1	10852387	444	-11.07	0.70	12	0.03	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.32	N	021040	5000	542 억		23039	N	N	0	N	00	N
132	20240503	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	35	2	0.86	15033060	3678	138.48	4045	4105	4045	5260	2835	4050	4087.29	0.21	0	-170	4066	4057	4041	4032	4016	4062	4037	543	1210	5000	2910	5	1	10852387	443	-11.04	0.70	12	0.03	-370.00	5819.00	5670	20230512	-27.95	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5670	-27.95	20230512	3775	8.21	20231026	0.32	N	021040	5000	542 억		23039	N	N	0	N	00	N
133	20240503	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	30	2	0.74	6664340	1635	61.56	4045	4105	4045	5260	2835	4050	4076.05	0.21	0	-168	4066	4057	4041	4032	4016	4062	4037	543	1210	5000	2910	5	1	10852387	443	-11.03	0.70	12	0.02	-370.00	5819.00	5670	20230512	-28.04	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5670	-28.04	20230512	3775	8.08	20231026	0.32	N	021040	5000	542 억		23039	N	N	0	N	00	N
134	20240503	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	5	2	0.12	2024325	499	18.79	4045	4060	4045	5260	2835	4050	4056.76	0.21	0	-66	4066	4057	4041	4032	4016	4062	4037	543	1210	5000	2910	5	1	10852387	440	-10.96	0.70	12	0.00	-370.00	5819.00	5670	20230512	-28.48	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	5670	-28.48	20230512	3775	7.42	20231026	0.32	N	021040	5000	542 억		23039	N	N	0	N	00	N
135	20240503	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	10	2	0.25	1797215	443	16.68	4045	4060	4045	5260	2835	4050	4056.92	0.21	0	-65	4066	4057	4041	4032	4016	4062	4037	543	1210	5000	2910	5	1	10852387	441	-10.97	0.70	12	0.00	-370.00	5819.00	5670	20230512	-28.40	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	5670	-28.40	20230512	3775	7.55	20231026	0.32	N	021040	5000	542 억		23039	N	N	0	N	00	N
136	20240503	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	10	2	0.25	680715	168	6.33	4045	4060	4045	5260	2835	4050	4051.88	0.21	0	-59	4066	4057	4041	4032	4016	4062	4037	543	1210	5000	2910	5	1	10852387	441	-10.97	0.70	12	0.00	-370.00	5819.00	5670	20230512	-28.40	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	5670	-28.40	20230512	3775	7.55	20231026	0.32	N	021040	5000	542 억		23039	N	N	0	N	00	N
137	20240503	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-5	5	-0.12	230565	57	2.15	4045	4045	4045	5260	2835	4050	4045.00	0.21	0	-57	4066	4057	4041	4032	4016	4062	4037	543	1210	5000	2910	5	1	10852387	439	-10.93	0.70	12	0.00	-370.00	5819.00	5670	20230512	-28.66	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5670	-28.66	20230512	3775	7.15	20231026	0.32	N	021040	5000	542 억		23039	N	N	0	N	00	N
138	20240502	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	20	2	0.50	10726765	2656	232.57	4025	4050	4025	5230	2825	4030	4038.69	0.21	0	91	4040	4035	4030	4025	4020	4032	4022	543	1200	5000	2900	5	1	10852387	440	-10.95	0.70	12	0.02	-370.00	5819.00	5670	20230512	-28.57	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5670	-28.57	20230512	3775	7.28	20231026	0.32	N	021040	5000	542 억		22948	N	N	0	N	00	N
139	20240502	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	15	2	0.37	8636965	2140	187.39	4025	4045	4025	5230	2825	4030	4035.96	0.21	0	88	4040	4035	4030	4025	4020	4032	4022	543	1200	5000	2900	5	1	10852387	439	-10.93	0.70	12	0.02	-370.00	5819.00	5670	20230512	-28.66	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5670	-28.66	20230512	3775	7.15	20231026	0.32	N	021040	5000	542 억		22948	N	N	0	N	00	N
140	20240502	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	10	2	0.25	7432555	1842	161.30	4025	4040	4025	5230	2825	4030	4035.05	0.21	0	-1	4040	4035	4030	4025	4020	4032	4022	543	1200	5000	2900	5	1	10852387	438	-10.92	0.69	12	0.02	-370.00	5819.00	5670	20230512	-28.75	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5670	-28.75	20230512	3775	7.02	20231026	0.32	N	021040	5000	542 억		22948	N	N	0	N	00	N
141	20240502	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	6096475	1511	132.31	4025	4035	4025	5230	2825	4030	4034.73	0.21	0	-1	4040	4035	4030	4025	4020	4032	4022	543	1200	5000	2900	5	1	10852387	437	-10.89	0.69	12	0.01	-370.00	5819.00	5670	20230512	-28.92	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5670	-28.92	20230512	3775	6.75	20231026	0.32	N	021040	5000	542 억		22948	N	N	0	N	00	N
142	20240502	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	5	2	0.12	1569285	389	34.06	4025	4035	4025	5230	2825	4030	4034.15	0.21	0	-1	4040	4035	4030	4025	4020	4032	4022	543	1200	5000	2900	5	1	10852387	438	-10.91	0.69	12	0.00	-370.00	5819.00	5670	20230512	-28.84	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5670	-28.84	20230512	3775	6.89	20231026	0.32	N	021040	5000	542 억		22948	N	N	0	N	00	N
143	20240502	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	5	2	0.12	532540	132	11.56	4025	4035	4025	5230	2825	4030	4034.39	0.21	0	-1	4040	4035	4030	4025	4020	4032	4022	543	1200	5000	2900	5	1	10852387	438	-10.91	0.69	12	0.00	-370.00	5819.00	5670	20230512	-28.84	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5670	-28.84	20230512	3775	6.89	20231026	0.32	N	021040	5000	542 억		22948	N	N	0	N	00	N
144	20240502	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	5	2	0.12	480085	119	10.42	4025	4035	4025	5230	2825	4030	4034.33	0.21	0	-1	4040	4035	4030	4025	4020	4032	4022	543	1200	5000	2900	5	1	10852387	438	-10.91	0.69	12	0.00	-370.00	5819.00	5670	20230512	-28.84	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5670	-28.84	20230512	3775	6.89	20231026	0.32	N	021040	5000	542 억		22948	N	N	0	N	00	N
145	20240502	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-5	5	-0.12	32200	8	0.70	4025	4025	4025	5230	2825	4030	4025.00	0.21	0	-1	4040	4035	4030	4025	4020	4032	4022	543	1200	5000	2900	5	1	10852387	437	-10.88	0.69	12	0.00	-370.00	5819.00	5670	20230512	-29.01	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5670	-29.01	20230512	3775	6.62	20231026	0.32	N	021040	5000	542 억		22948	N	N	0	N	00	N