KissMeData/033310/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	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-20	5	-0.73	52231330	19172	38.02	2740	2745	2705	3540	1910	2725	2724.35	0.93	0	1245	2838	2781	2733	2676	2628	2810	2705	202	815	500	1900	5	1	40342231	1091	35.13	0.76	12	0.05	77.00	3540.00	4940	20230524	-45.24	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	4735	-42.87	20230614	2495	8.42	20240419	0.05	N	033310	500	201 억		376892	N	N	0	N	00	N
3	20240531	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-5	5	-0.18	46788600	17163	34.04	2740	2745	2710	3540	1910	2725	2726.13	0.93	0	2014	2838	2781	2733	2676	2628	2810	2705	202	815	500	1900	5	1	40342231	1097	35.32	0.77	12	0.04	77.00	3540.00	4940	20230524	-44.94	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.05	N	033310	500	201 억		376892	N	N	0	N	00	N
4	20240531	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-5	5	-0.18	36776005	13486	26.75	2740	2745	2710	3540	1910	2725	2726.98	0.93	0	2268	2838	2781	2733	2676	2628	2810	2705	202	815	500	1900	5	1	40342231	1097	35.32	0.77	12	0.03	77.00	3540.00	4940	20230524	-44.94	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.05	N	033310	500	201 억		376892	N	N	0	N	00	N
5	20240531	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	10	2	0.37	26994895	9903	19.64	2740	2745	2710	3540	1910	2725	2725.93	0.93	0	2056	2838	2781	2733	2676	2628	2810	2705	202	815	500	1900	5	1	40342231	1103	35.52	0.77	12	0.02	77.00	3540.00	4940	20230524	-44.64	2495	20240419	9.62	3545	-22.85	20240110	2495	9.62	20240419	4735	-42.24	20230614	2495	9.62	20240419	0.05	N	033310	500	201 억		376892	N	N	0	N	00	N
6	20240531	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	15	2	0.55	25895790	9500	18.84	2740	2745	2710	3540	1910	2725	2725.87	0.93	0	2073	2838	2781	2733	2676	2628	2810	2705	202	815	500	1900	5	1	40342231	1105	35.58	0.77	12	0.02	77.00	3540.00	4940	20230524	-44.53	2495	20240419	9.82	3545	-22.71	20240110	2495	9.82	20240419	4735	-42.13	20230614	2495	9.82	20240419	0.05	N	033310	500	201 억		376892	N	N	0	N	00	N
7	20240531	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	15	2	0.55	25725910	9438	18.72	2740	2745	2710	3540	1910	2725	2725.78	0.93	0	2073	2838	2781	2733	2676	2628	2810	2705	202	815	500	1900	5	1	40342231	1105	35.58	0.77	12	0.02	77.00	3540.00	4940	20230524	-44.53	2495	20240419	9.82	3545	-22.71	20240110	2495	9.82	20240419	4735	-42.13	20230614	2495	9.82	20240419	0.05	N	033310	500	201 억		376892	N	N	0	N	00	N
8	20240531	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	0	3	0.00	11196295	4102	8.14	2740	2745	2725	3540	1910	2725	2729.47	0.93	0	1070	2838	2781	2733	2676	2628	2810	2705	202	815	500	1900	5	1	40342231	1099	35.39	0.77	12	0.01	77.00	3540.00	4940	20230524	-44.84	2495	20240419	9.22	3545	-23.13	20240110	2495	9.22	20240419	4735	-42.45	20230614	2495	9.22	20240419	0.05	N	033310	500	201 억		376892	N	N	0	N	00	N
9	20240531	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	0	3	0.00	1480070	541	1.07	2740	2740	2725	3540	1910	2725	2735.80	0.93	0	193	2838	2781	2733	2676	2628	2810	2705	202	815	500	1900	5	1	40342231	1099	35.39	0.77	12	0.00	77.00	3540.00	4940	20230524	-44.84	2495	20240419	9.22	3545	-23.13	20240110	2495	9.22	20240419	4735	-42.45	20230614	2495	9.22	20240419	0.05	N	033310	500	201 억		376892	N	N	0	N	00	N
10	20240530	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	20	2	0.74	137308090	50420	104.76	2715	2790	2685	3515	1895	2705	2723.29	0.95	0	-3088	2751	2727	2711	2687	2671	2725	2685	202	810	500	1890	5	1	40342231	1099	35.39	0.77	12	0.12	77.00	3540.00	5000	20230523	-45.50	2495	20240419	9.22	3545	-23.13	20240110	2495	9.22	20240419	4735	-42.45	20230614	2495	9.22	20240419	0.05	N	033310	500	201 억		381380	N	N	0	N	00	N
11	20240530	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	10	2	0.37	124261140	45628	94.81	2715	2790	2685	3515	1895	2705	2723.35	0.95	0	-3079	2751	2727	2711	2687	2671	2725	2685	202	810	500	1890	5	1	40342231	1095	35.26	0.77	12	0.11	77.00	3540.00	5000	20230523	-45.70	2495	20240419	8.82	3545	-23.41	20240110	2495	8.82	20240419	4735	-42.66	20230614	2495	8.82	20240419	0.05	N	033310	500	201 억		381380	N	N	0	N	00	N
12	20240530	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	15	2	0.55	118505345	43495	90.38	2715	2790	2685	3515	1895	2705	2724.57	0.95	0	-4220	2751	2727	2711	2687	2671	2725	2685	202	810	500	1890	5	1	40342231	1097	35.32	0.77	12	0.11	77.00	3540.00	5000	20230523	-45.60	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	4735	-42.56	20230614	2495	9.02	20240419	0.05	N	033310	500	201 억		381380	N	N	0	N	00	N
13	20240530	130427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	25	2	0.92	64500500	23856	49.57	2715	2735	2685	3515	1895	2705	2703.74	0.95	0	-2817	2751	2727	2711	2687	2671	2725	2685	202	810	500	1890	5	1	40342231	1101	35.45	0.77	12	0.06	77.00	3540.00	5000	20230523	-45.40	2495	20240419	9.42	3545	-22.99	20240110	2495	9.42	20240419	4735	-42.34	20230614	2495	9.42	20240419	0.05	N	033310	500	201 억		381380	N	N	0	N	00	N
14	20240530	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-10	5	-0.37	56470515	20880	43.39	2715	2735	2685	3515	1895	2705	2704.53	0.95	0	-3817	2751	2727	2711	2687	2671	2725	2685	202	810	500	1890	5	1	40342231	1087	35.00	0.76	12	0.05	77.00	3540.00	5000	20230523	-46.10	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	4735	-43.08	20230614	2495	8.02	20240419	0.05	N	033310	500	201 억		381380	N	N	0	N	00	N
15	20240530	110426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-15	5	-0.55	53720935	19859	41.26	2715	2735	2685	3515	1895	2705	2705.12	0.95	0	-3414	2751	2727	2711	2687	2671	2725	2685	202	810	500	1890	5	1	40342231	1085	34.94	0.76	12	0.05	77.00	3540.00	5000	20230523	-46.20	2495	20240419	7.82	3545	-24.12	20240110	2495	7.82	20240419	4735	-43.19	20230614	2495	7.82	20240419	0.05	N	033310	500	201 억		381380	N	N	0	N	00	N
16	20240530	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	35582610	13125	27.27	2715	2735	2690	3515	1895	2705	2711.06	0.95	0	-3408	2751	2727	2711	2687	2671	2725	2685	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.03	77.00	3540.00	5000	20230523	-45.90	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	4735	-42.87	20230614	2495	8.42	20240419	0.05	N	033310	500	201 억		381380	N	N	0	N	00	N
17	20240530	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	10837775	3979	8.27	2715	2725	2705	3515	1895	2705	2723.74	0.95	0	-3560	2751	2727	2711	2687	2671	2725	2685	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.01	77.00	3540.00	5000	20230523	-45.90	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	4735	-42.87	20230614	2495	8.42	20240419	0.05	N	033310	500	201 억		381380	N	N	0	N	00	N
18	20240529	160422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-20	5	-0.73	130283225	48104	108.21	2705	2735	2695	3540	1910	2725	2708.37	0.94	0	1830	2788	2756	2718	2686	2648	2737	2667	202	815	500	1900	5	1	40342231	1091	35.13	0.76	12	0.12	77.00	3540.00	5000	20230523	-45.90	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	4735	-42.87	20230614	2495	8.42	20240419	0.05	N	033310	500	201 억		379542	N	N	0	N	00	N
19	20240529	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	5	2	0.18	127207310	46971	105.66	2705	2735	2695	3540	1910	2725	2708.21	0.94	0	2340	2788	2756	2718	2686	2648	2737	2667	202	815	500	1900	5	1	40342231	1101	35.45	0.77	12	0.12	77.00	3540.00	5000	20230523	-45.40	2495	20240419	9.42	3545	-22.99	20240110	2495	9.42	20240419	4735	-42.34	20230614	2495	9.42	20240419	0.05	N	033310	500	201 억		379542	N	N	0	N	00	N
20	20240529	140423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-10	5	-0.37	104179455	38512	86.63	2705	2725	2695	3540	1910	2725	2705.12	0.94	0	1757	2788	2756	2718	2686	2648	2737	2667	202	815	500	1900	5	1	40342231	1095	35.26	0.77	12	0.10	77.00	3540.00	5000	20230523	-45.70	2495	20240419	8.82	3545	-23.41	20240110	2495	8.82	20240419	4735	-42.66	20230614	2495	8.82	20240419	0.05	N	033310	500	201 억		379542	N	N	0	N	00	N
21	20240529	130422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-15	5	-0.55	99159980	36663	82.47	2705	2725	2695	3540	1910	2725	2704.63	0.94	0	1769	2788	2756	2718	2686	2648	2737	2667	202	815	500	1900	5	1	40342231	1093	35.19	0.77	12	0.09	77.00	3540.00	5000	20230523	-45.80	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	4735	-42.77	20230614	2495	8.62	20240419	0.05	N	033310	500	201 억		379542	N	N	0	N	00	N
22	20240529	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-25	5	-0.92	95354845	35258	79.31	2705	2725	2695	3540	1910	2725	2704.49	0.94	0	2747	2788	2756	2718	2686	2648	2737	2667	202	815	500	1900	5	1	40342231	1089	35.06	0.76	12	0.09	77.00	3540.00	5000	20230523	-46.00	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	4735	-42.98	20230614	2495	8.22	20240419	0.05	N	033310	500	201 억		379542	N	N	0	N	00	N
23	20240529	110422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-15	5	-0.55	87122615	32214	72.46	2705	2725	2695	3540	1910	2725	2704.50	0.94	0	3158	2788	2756	2718	2686	2648	2737	2667	202	815	500	1900	5	1	40342231	1093	35.19	0.77	12	0.08	77.00	3540.00	5000	20230523	-45.80	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	4735	-42.77	20230614	2495	8.62	20240419	0.05	N	033310	500	201 억		379542	N	N	0	N	00	N
24	20240529	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-15	5	-0.55	76953955	28463	64.03	2705	2725	2695	3540	1910	2725	2703.65	0.94	0	2954	2788	2756	2718	2686	2648	2737	2667	202	815	500	1900	5	1	40342231	1093	35.19	0.77	12	0.07	77.00	3540.00	5000	20230523	-45.80	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	4735	-42.77	20230614	2495	8.62	20240419	0.05	N	033310	500	201 억		379542	N	N	0	N	00	N
25	20240529	090419	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	0	3	0.00	4904260	1813	4.08	2705	2725	2705	3540	1910	2725	2705.05	0.94	0	-4	2788	2756	2718	2686	2648	2737	2667	202	815	500	1900	5	1	40342231	1099	35.39	0.77	12	0.00	77.00	3540.00	5000	20230523	-45.50	2495	20240419	9.22	3545	-23.13	20240110	2495	9.22	20240419	4735	-42.45	20230614	2495	9.22	20240419	0.05	N	033310	500	201 억		379542	N	N	0	N	00	N
26	20240528	160420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	120623740	44451	94.14	2735	2750	2680	3565	1925	2745	2713.63	0.92	0	7013	2821	2782	2746	2707	2671	2765	2690	202	820	500	1920	5	1	40342231	1099	35.39	0.77	12	0.11	77.00	3540.00	5000	20230523	-45.50	2495	20240419	9.22	3545	-23.13	20240110	2495	9.22	20240419	4735	-42.45	20230614	2495	9.22	20240419	0.05	N	033310	500	201 억		372529	N	N	0	N	00	N
27	20240528	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	118223225	43569	92.28	2735	2750	2680	3565	1925	2745	2713.47	0.92	0	7012	2821	2782	2746	2707	2671	2765	2690	202	820	500	1920	5	1	40342231	1099	35.39	0.77	12	0.11	77.00	3540.00	5000	20230523	-45.50	2495	20240419	9.22	3545	-23.13	20240110	2495	9.22	20240419	4735	-42.45	20230614	2495	9.22	20240419	0.05	N	033310	500	201 억		372529	N	N	0	N	00	N
28	20240528	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	112810800	41585	88.07	2735	2750	2680	3565	1925	2745	2712.78	0.92	0	7006	2821	2782	2746	2707	2671	2765	2690	202	820	500	1920	5	1	40342231	1099	35.39	0.77	12	0.10	77.00	3540.00	5000	20230523	-45.50	2495	20240419	9.22	3545	-23.13	20240110	2495	9.22	20240419	4735	-42.45	20230614	2495	9.22	20240419	0.05	N	033310	500	201 억		372529	N	N	0	N	00	N
29	20240528	130420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-5	5	-0.18	98703930	36418	77.13	2735	2750	2680	3565	1925	2745	2710.31	0.92	0	7044	2821	2782	2746	2707	2671	2765	2690	202	820	500	1920	5	1	40342231	1105	35.58	0.77	12	0.09	77.00	3540.00	5000	20230523	-45.20	2495	20240419	9.82	3545	-22.71	20240110	2495	9.82	20240419	4735	-42.13	20230614	2495	9.82	20240419	0.05	N	033310	500	201 억		372529	N	N	0	N	00	N
30	20240528	120421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	0	3	0.00	91148715	33661	71.29	2735	2750	2680	3565	1925	2745	2707.84	0.92	0	6445	2821	2782	2746	2707	2671	2765	2690	202	820	500	1920	5	1	40342231	1107	35.65	0.78	12	0.08	77.00	3540.00	5000	20230523	-45.10	2495	20240419	10.02	3545	-22.57	20240110	2495	10.02	20240419	4735	-42.03	20230614	2495	10.02	20240419	0.05	N	033310	500	201 억		372529	N	N	0	N	00	N
31	20240528	110413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-35	5	-1.28	78172050	28892	61.19	2735	2750	2680	3565	1925	2745	2705.66	0.92	0	4328	2821	2782	2746	2707	2671	2765	2690	202	820	500	1920	5	1	40342231	1093	35.19	0.77	12	0.07	77.00	3540.00	5000	20230523	-45.80	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	4735	-42.77	20230614	2495	8.62	20240419	0.05	N	033310	500	201 억		372529	N	N	0	N	00	N
32	20240528	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-35	5	-1.28	58711075	21682	45.92	2735	2750	2680	3565	1925	2745	2707.83	0.92	0	3298	2821	2782	2746	2707	2671	2765	2690	202	820	500	1920	5	1	40342231	1093	35.19	0.77	12	0.05	77.00	3540.00	5000	20230523	-45.80	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	4735	-42.77	20230614	2495	8.62	20240419	0.05	N	033310	500	201 억		372529	N	N	0	N	00	N
33	20240528	090421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-10	5	-0.36	16410	6	0.01	2735	2735	2735	3565	1925	2745	2735.00	0.92	0	3	2821	2782	2746	2707	2671	2765	2690	202	820	500	1920	5	1	40342231	1103	35.52	0.77	12	0.00	77.00	3540.00	5000	20230523	-45.30	2495	20240419	9.62	3545	-22.85	20240110	2495	9.62	20240419	4735	-42.24	20230614	2495	9.62	20240419	0.05	N	033310	500	201 억		372529	N	N	0	N	00	N
34	20240527	160415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-30	5	-1.08	129201040	47191	76.96	2775	2785	2710	3605	1945	2775	2737.83	0.94	0	-5703	2851	2812	2756	2717	2661	2832	2737	202	830	500	1940	5	1	40342231	1107	35.65	0.78	12	0.12	77.00	3540.00	5000	20230523	-45.10	2495	20240419	10.02	3545	-22.57	20240110	2495	10.02	20240419	4735	-42.03	20230614	2495	10.02	20240419	0.05	N	033310	500	201 억		378232	N	N	0	N	00	N
35	20240527	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-35	5	-1.26	124691900	45548	74.28	2775	2785	2710	3605	1945	2775	2737.59	0.94	0	-5777	2851	2812	2756	2717	2661	2832	2737	202	830	500	1940	5	1	40342231	1105	35.58	0.77	12	0.11	77.00	3540.00	5000	20230523	-45.20	2495	20240419	9.82	3545	-22.71	20240110	2495	9.82	20240419	4735	-42.13	20230614	2495	9.82	20240419	0.05	N	033310	500	201 억		378232	N	N	0	N	00	N
36	20240527	140420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-35	5	-1.26	115444665	42160	68.76	2775	2785	2710	3605	1945	2775	2738.25	0.94	0	-6501	2851	2812	2756	2717	2661	2832	2737	202	830	500	1940	5	1	40342231	1105	35.58	0.77	12	0.10	77.00	3540.00	5000	20230523	-45.20	2495	20240419	9.82	3545	-22.71	20240110	2495	9.82	20240419	4735	-42.13	20230614	2495	9.82	20240419	0.05	N	033310	500	201 억		378232	N	N	0	N	00	N
37	20240527	130420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-35	5	-1.26	100841620	36810	60.03	2775	2785	2710	3605	1945	2775	2739.52	0.94	0	-5930	2851	2812	2756	2717	2661	2832	2737	202	830	500	1940	5	1	40342231	1105	35.58	0.77	12	0.09	77.00	3540.00	5000	20230523	-45.20	2495	20240419	9.82	3545	-22.71	20240110	2495	9.82	20240419	4735	-42.13	20230614	2495	9.82	20240419	0.05	N	033310	500	201 억		378232	N	N	0	N	00	N
38	20240527	120420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-50	5	-1.80	78836545	28743	46.88	2775	2785	2710	3605	1945	2775	2742.81	0.94	0	-5681	2851	2812	2756	2717	2661	2832	2737	202	830	500	1940	5	1	40342231	1099	35.39	0.77	12	0.07	77.00	3540.00	5000	20230523	-45.50	2495	20240419	9.22	3545	-23.13	20240110	2495	9.22	20240419	4735	-42.45	20230614	2495	9.22	20240419	0.05	N	033310	500	201 억		378232	N	N	0	N	00	N
39	20240527	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-20	5	-0.72	34712585	12580	20.52	2775	2785	2720	3605	1945	2775	2759.35	0.94	0	-998	2851	2812	2756	2717	2661	2832	2737	202	830	500	1940	5	1	40342231	1111	35.78	0.78	12	0.03	77.00	3540.00	5000	20230523	-44.90	2495	20240419	10.42	3545	-22.28	20240110	2495	10.42	20240419	4735	-41.82	20230614	2495	10.42	20240419	0.05	N	033310	500	201 억		378232	N	N	0	N	00	N
40	20240527	100418	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-5	5	-0.18	18680395	6739	10.99	2775	2785	2755	3605	1945	2775	2771.98	0.94	0	-475	2851	2812	2756	2717	2661	2832	2737	202	830	500	1940	5	1	40342231	1117	35.97	0.78	12	0.02	77.00	3540.00	5000	20230523	-44.60	2495	20240419	11.02	3545	-21.86	20240110	2495	11.02	20240419	4735	-41.50	20230614	2495	11.02	20240419	0.05	N	033310	500	201 억		378232	N	N	0	N	00	N
41	20240527	090420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	10	2	0.36	1439290	517	0.84	2775	2785	2775	3605	1945	2775	2783.93	0.94	0	-301	2851	2812	2756	2717	2661	2832	2737	202	830	500	1940	5	1	40342231	1124	36.17	0.79	12	0.00	77.00	3540.00	5000	20230523	-44.30	2495	20240419	11.62	3545	-21.44	20240110	2495	11.62	20240419	4735	-41.18	20230614	2495	11.62	20240419	0.05	N	033310	500	201 억		378232	N	N	0	N	00	N
42	20240524	160401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	15	2	0.54	167767280	61175	140.20	2760	2795	2700	3585	1935	2760	2742.42	0.91	0	11471	2816	2787	2771	2742	2726	2780	2735	202	825	500	1930	5	1	40342231	1119	36.04	0.78	12	0.15	77.00	3540.00	5000	20230523	-44.50	2495	20240419	11.22	3545	-21.72	20240110	2495	11.22	20240419	4940	-43.83	20230524	2495	11.22	20240419	0.06	N	033310	500	201 억		366761	N	N	0	N	00	N
43	20240524	150400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-15	5	-0.54	159544775	58200	133.38	2760	2795	2700	3585	1935	2760	2741.32	0.91	0	11343	2816	2787	2771	2742	2726	2780	2735	202	825	500	1930	5	1	40342231	1107	35.65	0.78	12	0.14	77.00	3540.00	5000	20230523	-45.10	2495	20240419	10.02	3545	-22.57	20240110	2495	10.02	20240419	4940	-44.43	20230524	2495	10.02	20240419	0.06	N	033310	500	201 억		366761	N	N	0	N	00	N
44	20240524	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-15	5	-0.54	122887285	44850	102.79	2760	2795	2700	3585	1935	2760	2739.96	0.91	0	4045	2816	2787	2771	2742	2726	2780	2735	202	825	500	1930	5	1	40342231	1107	35.65	0.78	12	0.11	77.00	3540.00	5000	20230523	-45.10	2495	20240419	10.02	3545	-22.57	20240110	2495	10.02	20240419	4940	-44.43	20230524	2495	10.02	20240419	0.06	N	033310	500	201 억		366761	N	N	0	N	00	N
45	20240524	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	30	2	1.09	120201105	43875	100.55	2760	2795	2700	3585	1935	2760	2739.63	0.91	0	3714	2816	2787	2771	2742	2726	2780	2735	202	825	500	1930	5	1	40342231	1126	36.23	0.79	12	0.11	77.00	3540.00	5000	20230523	-44.20	2495	20240419	11.82	3545	-21.30	20240110	2495	11.82	20240419	4940	-43.52	20230524	2495	11.82	20240419	0.06	N	033310	500	201 억		366761	N	N	0	N	00	N
46	20240524	120400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-10	5	-0.36	95655555	34991	80.19	2760	2795	2700	3585	1935	2760	2733.72	0.91	0	3719	2816	2787	2771	2742	2726	2780	2735	202	825	500	1930	5	1	40342231	1109	35.71	0.78	12	0.09	77.00	3540.00	5000	20230523	-45.00	2495	20240419	10.22	3545	-22.43	20240110	2495	10.22	20240419	4940	-44.33	20230524	2495	10.22	20240419	0.06	N	033310	500	201 억		366761	N	N	0	N	00	N
47	20240524	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-5	5	-0.18	35575225	12968	29.72	2760	2760	2720	3585	1935	2760	2743.31	0.91	0	2316	2816	2787	2771	2742	2726	2780	2735	202	825	500	1930	5	1	40342231	1111	35.78	0.78	12	0.03	77.00	3540.00	5000	20230523	-44.90	2495	20240419	10.42	3545	-22.28	20240110	2495	10.42	20240419	4940	-44.23	20230524	2495	10.42	20240419	0.06	N	033310	500	201 억		366761	N	N	0	N	00	N
48	20240524	100402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-25	5	-0.91	19152895	6984	16.01	2760	2760	2720	3585	1935	2760	2742.40	0.91	0	1054	2816	2787	2771	2742	2726	2780	2735	202	825	500	1930	5	1	40342231	1103	35.52	0.77	12	0.02	77.00	3540.00	5000	20230523	-45.30	2495	20240419	9.62	3545	-22.85	20240110	2495	9.62	20240419	4940	-44.64	20230524	2495	9.62	20240419	0.06	N	033310	500	201 억		366761	N	N	0	N	00	N
49	20240524	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-10	5	-0.36	159890	58	0.13	2760	2760	2750	3585	1935	2760	2756.72	0.91	0	14	2816	2787	2771	2742	2726	2780	2735	202	825	500	1930	5	1	40342231	1109	35.71	0.78	12	0.00	77.00	3540.00	5000	20230523	-45.00	2495	20240419	10.22	3545	-22.43	20240110	2495	10.22	20240419	4940	-44.33	20230524	2495	10.22	20240419	0.06	N	033310	500	201 억		366761	N	N	0	N	00	N
50	20240523	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-35	5	-1.25	120781235	43584	75.65	2780	2800	2755	3630	1960	2795	2771.23	0.89	0	7057	2938	2866	2818	2746	2698	2902	2782	202	835	500	1950	5	1	40342231	1113	35.84	0.78	12	0.11	77.00	3540.00	5000	20230523	-44.80	2495	20240419	10.62	3545	-22.14	20240110	2495	10.62	20240419	5000	-44.80	20230523	2495	10.62	20240419	0.06	N	033310	500	201 억		359704	N	N	0	N	00	N
51	20240523	150401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-20	5	-0.72	107279385	38698	67.17	2780	2800	2755	3630	1960	2795	2772.22	0.89	0	6734	2938	2866	2818	2746	2698	2902	2782	202	835	500	1950	5	1	40342231	1119	36.04	0.78	12	0.10	77.00	3540.00	5000	20230523	-44.50	2495	20240419	11.22	3545	-21.72	20240110	2495	11.22	20240419	5000	-44.50	20230523	2495	11.22	20240419	0.06	N	033310	500	201 억		359704	N	N	0	N	00	N
52	20240523	140401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-25	5	-0.89	97383620	35135	60.99	2780	2800	2755	3630	1960	2795	2771.70	0.89	0	7142	2938	2866	2818	2746	2698	2902	2782	202	835	500	1950	5	1	40342231	1117	35.97	0.78	12	0.09	77.00	3540.00	5000	20230523	-44.60	2495	20240419	11.02	3545	-21.86	20240110	2495	11.02	20240419	5000	-44.60	20230523	2495	11.02	20240419	0.06	N	033310	500	201 억		359704	N	N	0	N	00	N
53	20240523	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-10	5	-0.36	95566135	34480	59.85	2780	2800	2755	3630	1960	2795	2771.64	0.89	0	7172	2938	2866	2818	2746	2698	2902	2782	202	835	500	1950	5	1	40342231	1124	36.17	0.79	12	0.09	77.00	3540.00	5000	20230523	-44.30	2495	20240419	11.62	3545	-21.44	20240110	2495	11.62	20240419	5000	-44.30	20230523	2495	11.62	20240419	0.06	N	033310	500	201 억		359704	N	N	0	N	00	N
54	20240523	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-15	5	-0.54	89327640	32236	55.95	2780	2800	2755	3630	1960	2795	2771.05	0.89	0	7050	2938	2866	2818	2746	2698	2902	2782	202	835	500	1950	5	1	40342231	1122	36.10	0.79	12	0.08	77.00	3540.00	5000	20230523	-44.40	2495	20240419	11.42	3545	-21.58	20240110	2495	11.42	20240419	5000	-44.40	20230523	2495	11.42	20240419	0.06	N	033310	500	201 억		359704	N	N	0	N	00	N
55	20240523	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	5	2	0.18	84724300	30584	53.09	2780	2800	2755	3630	1960	2795	2770.22	0.89	0	7053	2938	2866	2818	2746	2698	2902	2782	202	835	500	1950	5	1	40342231	1130	36.36	0.79	12	0.08	77.00	3540.00	5000	20230523	-44.00	2495	20240419	12.22	3545	-21.02	20240110	2495	12.22	20240419	5000	-44.00	20230523	2495	12.22	20240419	0.06	N	033310	500	201 억		359704	N	N	0	N	00	N
56	20240523	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-30	5	-1.07	48934230	17676	30.68	2780	2785	2755	3630	1960	2795	2768.40	0.89	0	-1130	2938	2866	2818	2746	2698	2902	2782	202	835	500	1950	5	1	40342231	1115	35.91	0.78	12	0.04	77.00	3540.00	5000	20230523	-44.70	2495	20240419	10.82	3545	-22.00	20240110	2495	10.82	20240419	5000	-44.70	20230523	2495	10.82	20240419	0.06	N	033310	500	201 억		359704	N	N	0	N	00	N
57	20240523	090401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-30	5	-1.07	7617500	2754	4.78	2780	2780	2760	3630	1960	2795	2765.98	0.89	0	-2017	2938	2866	2818	2746	2698	2902	2782	202	835	500	1950	5	1	40342231	1115	35.91	0.78	12	0.01	77.00	3540.00	5000	20230523	-44.70	2495	20240419	10.82	3545	-22.00	20240110	2495	10.82	20240419	5000	-44.70	20230523	2495	10.82	20240419	0.06	N	033310	500	201 억		359704	N	N	0	N	00	N
58	20240522	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	5	2	0.18	160779165	57610	125.01	2790	2890	2770	3625	1955	2790	2790.82	0.92	0	-11023	2870	2830	2805	2765	2740	2817	2752	202	835	500	1950	5	1	40342231	1128	36.30	0.79	12	0.14	77.00	3540.00	5000	20230523	-44.10	2495	20240419	12.02	3545	-21.16	20240110	2495	12.02	20240419	5000	-44.10	20230523	2495	12.02	20240419	0.06	N	033310	500	201 억		370727	N	N	0	N	00	N
59	20240522	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-5	5	-0.18	156167525	55958	121.42	2790	2890	2770	3625	1955	2790	2790.80	0.92	0	-10248	2870	2830	2805	2765	2740	2817	2752	202	835	500	1950	5	1	40342231	1124	36.17	0.79	12	0.14	77.00	3540.00	5000	20230523	-44.30	2495	20240419	11.62	3545	-21.44	20240110	2495	11.62	20240419	5000	-44.30	20230523	2495	11.62	20240419	0.06	N	033310	500	201 억		370727	N	N	0	N	00	N
60	20240522	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-5	5	-0.18	133995165	47977	104.11	2790	2890	2770	3625	1955	2790	2792.90	0.92	0	-9833	2870	2830	2805	2765	2740	2817	2752	202	835	500	1950	5	1	40342231	1124	36.17	0.79	12	0.12	77.00	3540.00	5000	20230523	-44.30	2495	20240419	11.62	3545	-21.44	20240110	2495	11.62	20240419	5000	-44.30	20230523	2495	11.62	20240419	0.06	N	033310	500	201 억		370727	N	N	0	N	00	N
61	20240522	130357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	0	3	0.00	114870790	41109	89.20	2790	2890	2770	3625	1955	2790	2794.30	0.92	0	-4744	2870	2830	2805	2765	2740	2817	2752	202	835	500	1950	5	1	40342231	1126	36.23	0.79	12	0.10	77.00	3540.00	5000	20230523	-44.20	2495	20240419	11.82	3545	-21.30	20240110	2495	11.82	20240419	5000	-44.20	20230523	2495	11.82	20240419	0.06	N	033310	500	201 억		370727	N	N	0	N	00	N
62	20240522	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	10	2	0.36	110875100	39674	86.09	2790	2890	2770	3625	1955	2790	2794.65	0.92	0	-4790	2870	2830	2805	2765	2740	2817	2752	202	835	500	1950	5	1	40342231	1130	36.36	0.79	12	0.10	77.00	3540.00	5000	20230523	-44.00	2495	20240419	12.22	3545	-21.02	20240110	2495	12.22	20240419	5000	-44.00	20230523	2495	12.22	20240419	0.06	N	033310	500	201 억		370727	N	N	0	N	00	N
63	20240522	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	5	2	0.18	98279420	35168	76.31	2790	2890	2770	3625	1955	2790	2794.57	0.92	0	-4028	2870	2830	2805	2765	2740	2817	2752	202	835	500	1950	5	1	40342231	1128	36.30	0.79	12	0.09	77.00	3540.00	5000	20230523	-44.10	2495	20240419	12.02	3545	-21.16	20240110	2495	12.02	20240419	5000	-44.10	20230523	2495	12.02	20240419	0.06	N	033310	500	201 억		370727	N	N	0	N	00	N
64	20240522	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	0	3	0.00	69485465	24825	53.87	2790	2890	2785	3625	1955	2790	2799.01	0.92	0	-1816	2870	2830	2805	2765	2740	2817	2752	202	835	500	1950	5	1	40342231	1126	36.23	0.79	12	0.06	77.00	3540.00	5000	20230523	-44.20	2495	20240419	11.82	3545	-21.30	20240110	2495	11.82	20240419	5000	-44.20	20230523	2495	11.82	20240419	0.06	N	033310	500	201 억		370727	N	N	0	N	00	N
65	20240522	090358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	15	2	0.54	12092415	4280	9.29	2790	2890	2790	3625	1955	2790	2825.33	0.92	0	21	2870	2830	2805	2765	2740	2817	2752	202	835	500	1950	5	1	40342231	1132	36.43	0.79	12	0.01	77.00	3540.00	5000	20230523	-43.90	2495	20240419	12.42	3545	-20.87	20240110	2495	12.42	20240419	5000	-43.90	20230523	2495	12.42	20240419	0.06	N	033310	500	201 억		370727	N	N	0	N	00	N
66	20240521	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-45	5	-1.59	128891475	46084	77.99	2845	2845	2780	3685	1985	2835	2796.88	0.93	0	-5174	2868	2851	2823	2806	2778	2860	2815	202	850	500	1980	5	1	40342231	1126	36.23	0.79	12	0.11	77.00	3540.00	5000	20230523	-44.20	2495	20240419	11.82	3545	-21.30	20240110	2495	11.82	20240419	5000	-44.20	20230523	2495	11.82	20240419	0.07	N	033310	500	201 억		375883	N	N	0	N	00	N
67	20240521	150357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	124187480	44398	75.13	2845	2845	2780	3685	1985	2835	2797.14	0.93	0	-3769	2868	2851	2823	2806	2778	2860	2815	202	850	500	1980	5	1	40342231	1130	36.36	0.79	12	0.11	77.00	3540.00	5000	20230523	-44.00	2495	20240419	12.22	3545	-21.02	20240110	2495	12.22	20240419	5000	-44.00	20230523	2495	12.22	20240419	0.07	N	033310	500	201 억		375883	N	N	0	N	00	N
68	20240521	140356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-40	5	-1.41	108676285	38839	65.73	2845	2845	2780	3685	1985	2835	2798.12	0.93	0	-3462	2868	2851	2823	2806	2778	2860	2815	202	850	500	1980	5	1	40342231	1128	36.30	0.79	12	0.10	77.00	3540.00	5000	20230523	-44.10	2495	20240419	12.02	3545	-21.16	20240110	2495	12.02	20240419	5000	-44.10	20230523	2495	12.02	20240419	0.07	N	033310	500	201 억		375883	N	N	0	N	00	N
69	20240521	130357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-30	5	-1.06	96635960	34532	58.44	2845	2845	2780	3685	1985	2835	2798.45	0.93	0	-3060	2868	2851	2823	2806	2778	2860	2815	202	850	500	1980	5	1	40342231	1132	36.43	0.79	12	0.09	77.00	3540.00	5000	20230523	-43.90	2495	20240419	12.42	3545	-20.87	20240110	2495	12.42	20240419	5000	-43.90	20230523	2495	12.42	20240419	0.07	N	033310	500	201 억		375883	N	N	0	N	00	N
70	20240521	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	92595780	33090	56.00	2845	2845	2780	3685	1985	2835	2798.30	0.93	0	-2840	2868	2851	2823	2806	2778	2860	2815	202	850	500	1980	5	1	40342231	1130	36.36	0.79	12	0.08	77.00	3540.00	5000	20230523	-44.00	2495	20240419	12.22	3545	-21.02	20240110	2495	12.22	20240419	5000	-44.00	20230523	2495	12.22	20240419	0.07	N	033310	500	201 억		375883	N	N	0	N	00	N
71	20240521	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-40	5	-1.41	85352200	30495	51.61	2845	2845	2780	3685	1985	2835	2798.89	0.93	0	-2397	2868	2851	2823	2806	2778	2860	2815	202	850	500	1980	5	1	40342231	1128	36.30	0.79	12	0.08	77.00	3540.00	5000	20230523	-44.10	2495	20240419	12.02	3545	-21.16	20240110	2495	12.02	20240419	5000	-44.10	20230523	2495	12.02	20240419	0.07	N	033310	500	201 억		375883	N	N	0	N	00	N
72	20240521	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-30	5	-1.06	57707125	20584	34.83	2845	2845	2795	3685	1985	2835	2803.49	0.93	0	-1120	2868	2851	2823	2806	2778	2860	2815	202	850	500	1980	5	1	40342231	1132	36.43	0.79	12	0.05	77.00	3540.00	5000	20230523	-43.90	2495	20240419	12.42	3545	-20.87	20240110	2495	12.42	20240419	5000	-43.90	20230523	2495	12.42	20240419	0.07	N	033310	500	201 억		375883	N	N	0	N	00	N
73	20240521	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-5	5	-0.18	1440865	508	0.86	2845	2845	2830	3685	1985	2835	2836.35	0.93	0	310	2868	2851	2823	2806	2778	2860	2815	202	850	500	1980	5	1	40342231	1142	36.75	0.80	12	0.00	77.00	3540.00	5000	20230523	-43.40	2495	20240419	13.43	3545	-20.17	20240110	2495	13.43	20240419	5000	-43.40	20230523	2495	13.43	20240419	0.07	N	033310	500	201 억		375883	N	N	0	N	00	N
74	20240517	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-5	5	-0.18	276705260	98656	19.65	2785	2865	2785	3655	1975	2815	2804.75	0.67	0	7652	3178	2996	2898	2716	2618	2947	2667	202	840	500	1970	5	1	40342231	1134	36.49	0.79	12	0.24	77.00	3540.00	5050	20230510	-44.36	2495	20240419	12.63	3545	-20.73	20240110	2495	12.63	20240419	5000	-43.80	20230523	2495	12.63	20240419	0.05	N	033310	500	201 억		268614	N	N	0	N	00	N
75	20240517	150400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-15	5	-0.53	258901740	92298	18.39	2785	2865	2785	3655	1975	2815	2805.06	0.67	0	8509	3178	2996	2898	2716	2618	2947	2667	202	840	500	1970	5	1	40342231	1130	36.36	0.79	12	0.23	77.00	3540.00	5050	20230510	-44.55	2495	20240419	12.22	3545	-21.02	20240110	2495	12.22	20240419	5000	-44.00	20230523	2495	12.22	20240419	0.05	N	033310	500	201 억		268614	N	N	0	N	00	N
76	20240517	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-20	5	-0.71	236415370	84243	16.78	2785	2865	2785	3655	1975	2815	2806.35	0.67	0	7643	3178	2996	2898	2716	2618	2947	2667	202	840	500	1970	5	1	40342231	1128	36.30	0.79	12	0.21	77.00	3540.00	5050	20230510	-44.65	2495	20240419	12.02	3545	-21.16	20240110	2495	12.02	20240419	5000	-44.10	20230523	2495	12.02	20240419	0.05	N	033310	500	201 억		268614	N	N	0	N	00	N
77	20240517	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	5	2	0.18	200727725	71508	14.24	2785	2865	2785	3655	1975	2815	2807.07	0.67	0	9575	3178	2996	2898	2716	2618	2947	2667	202	840	500	1970	5	1	40342231	1138	36.62	0.80	12	0.18	77.00	3540.00	5050	20230510	-44.16	2495	20240419	13.03	3545	-20.45	20240110	2495	13.03	20240419	5000	-43.60	20230523	2495	13.03	20240419	0.05	N	033310	500	201 억		268614	N	N	0	N	00	N
78	20240517	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-10	5	-0.36	180526005	64291	12.81	2785	2865	2785	3655	1975	2815	2807.95	0.67	0	10513	3178	2996	2898	2716	2618	2947	2667	202	840	500	1970	5	1	40342231	1132	36.43	0.79	12	0.16	77.00	3540.00	5050	20230510	-44.46	2495	20240419	12.42	3545	-20.87	20240110	2495	12.42	20240419	5000	-43.90	20230523	2495	12.42	20240419	0.05	N	033310	500	201 억		268614	N	N	0	N	00	N
79	20240517	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-15	5	-0.53	166650545	59341	11.82	2785	2865	2785	3655	1975	2815	2808.35	0.67	0	10693	3178	2996	2898	2716	2618	2947	2667	202	840	500	1970	5	1	40342231	1130	36.36	0.79	12	0.15	77.00	3540.00	5050	20230510	-44.55	2495	20240419	12.22	3545	-21.02	20240110	2495	12.22	20240419	5000	-44.00	20230523	2495	12.22	20240419	0.05	N	033310	500	201 억		268614	N	N	0	N	00	N
80	20240517	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	25	2	0.89	121300980	43204	8.61	2785	2865	2785	3655	1975	2815	2807.63	0.67	0	10207	3178	2996	2898	2716	2618	2947	2667	202	840	500	1970	5	1	40342231	1146	36.88	0.80	12	0.11	77.00	3540.00	5050	20230510	-43.76	2495	20240419	13.83	3545	-19.89	20240110	2495	13.83	20240419	5000	-43.20	20230523	2495	13.83	20240419	0.05	N	033310	500	201 억		268614	N	N	0	N	00	N
81	20240517	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-10	5	-0.36	8583090	3068	0.61	2785	2815	2785	3655	1975	2815	2797.61	0.67	0	479	3178	2996	2898	2716	2618	2947	2667	202	840	500	1970	5	1	40342231	1132	36.43	0.79	12	0.01	77.00	3540.00	5050	20230510	-44.46	2495	20240419	12.42	3545	-20.87	20240110	2495	12.42	20240419	5000	-43.90	20230523	2495	12.42	20240419	0.05	N	033310	500	201 억		268614	N	N	0	N	00	N
82	20240516	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	120	2	4.45	1454915500	498608	1288.76	2890	3080	2800	3500	1890	2695	2918.04	0.80	0	-51630	2715	2705	2695	2685	2675	2700	2680	202	805	500	1880	5	1	40342231	1136	36.56	0.80	12	1.24	77.00	3540.00	5050	20230510	-44.26	2495	20240419	12.83	3545	-20.59	20240110	2495	12.83	20240419	5000	-43.70	20230523	2495	12.83	20240419	0.04	N	033310	500	201 억		321612	N	N	0	N	00	N
83	20240516	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	120	2	4.45	1431128445	490162	1266.93	2890	3080	2800	3500	1890	2695	2919.71	0.80	0	-53412	2715	2705	2695	2685	2675	2700	2680	202	805	500	1880	5	1	40342231	1136	36.56	0.80	12	1.22	77.00	3540.00	5050	20230510	-44.26	2495	20240419	12.83	3545	-20.59	20240110	2495	12.83	20240419	5000	-43.70	20230523	2495	12.83	20240419	0.04	N	033310	500	201 억		321612	N	N	0	N	00	N
84	20240516	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	120	2	4.45	1402859825	480111	1240.95	2890	3080	2805	3500	1890	2695	2921.95	0.80	0	-53223	2715	2705	2695	2685	2675	2700	2680	202	805	500	1880	5	1	40342231	1136	36.56	0.80	12	1.19	77.00	3540.00	5050	20230510	-44.26	2495	20240419	12.83	3545	-20.59	20240110	2495	12.83	20240419	5000	-43.70	20230523	2495	12.83	20240419	0.04	N	033310	500	201 억		321612	N	N	0	N	00	N
85	20240516	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	135	2	5.01	1352056905	462100	1194.40	2890	3080	2805	3500	1890	2695	2925.90	0.80	0	-53485	2715	2705	2695	2685	2675	2700	2680	202	805	500	1880	5	1	40342231	1142	36.75	0.80	12	1.15	77.00	3540.00	5050	20230510	-43.96	2495	20240419	13.43	3545	-20.17	20240110	2495	13.43	20240419	5000	-43.40	20230523	2495	13.43	20240419	0.04	N	033310	500	201 억		321612	N	N	0	N	00	N
86	20240516	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	115	2	4.27	1339900915	457812	1183.31	2890	3080	2805	3500	1890	2695	2926.75	0.80	0	-53432	2715	2705	2695	2685	2675	2700	2680	202	805	500	1880	5	1	40342231	1134	36.49	0.79	12	1.13	77.00	3540.00	5050	20230510	-44.36	2495	20240419	12.63	3545	-20.73	20240110	2495	12.63	20240419	5000	-43.80	20230523	2495	12.63	20240419	0.04	N	033310	500	201 억		321612	N	N	0	N	00	N
87	20240516	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	155	2	5.75	1289412330	439932	1137.10	2890	3080	2805	3500	1890	2695	2930.94	0.80	0	-53064	2715	2705	2695	2685	2675	2700	2680	202	805	500	1880	5	1	40342231	1150	37.01	0.81	12	1.09	77.00	3540.00	5050	20230510	-43.56	2495	20240419	14.23	3545	-19.61	20240110	2495	14.23	20240419	5000	-43.00	20230523	2495	14.23	20240419	0.04	N	033310	500	201 억		321612	N	N	0	N	00	N
88	20240516	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	160	2	5.94	1200639675	408609	1056.14	2890	3080	2805	3500	1890	2695	2938.36	0.80	0	-54344	2715	2705	2695	2685	2675	2700	2680	202	805	500	1880	5	1	40342231	1152	37.08	0.81	12	1.01	77.00	3540.00	5050	20230510	-43.47	2495	20240419	14.43	3545	-19.46	20240110	2495	14.43	20240419	5000	-42.90	20230523	2495	14.43	20240419	0.04	N	033310	500	201 억		321612	N	N	0	N	00	N
89	20240516	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	270	2	10.02	620440445	207659	536.74	2890	3080	2865	3500	1890	2695	2987.78	0.80	0	-25994	2715	2705	2695	2685	2675	2700	2680	202	805	500	1880	5	1	40342231	1196	38.51	0.84	12	0.51	77.00	3540.00	5050	20230510	-41.29	2495	20240419	18.84	3545	-16.36	20240110	2495	18.84	20240419	5000	-40.70	20230523	2495	18.84	20240419	0.04	N	033310	500	201 억		321612	N	N	0	N	00	N
90	20240514	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	10	2	0.37	26475620	9832	19.42	2700	2705	2685	3490	1880	2685	2692.80	0.80	0	373	2758	2721	2688	2651	2618	2705	2635	202	805	500	1870	5	1	40342231	1087	35.00	0.76	12	0.02	77.00	3540.00	5050	20230510	-46.63	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	5000	-46.10	20230523	2495	8.02	20240419	0.01	N	033310	500	201 억		321239	N	N	0	N	00	N
91	20240514	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	10	2	0.37	25499725	9469	18.70	2700	2705	2685	3490	1880	2685	2692.97	0.80	0	388	2758	2721	2688	2651	2618	2705	2635	202	805	500	1870	5	1	40342231	1087	35.00	0.76	12	0.02	77.00	3540.00	5050	20230510	-46.63	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	5000	-46.10	20230523	2495	8.02	20240419	0.01	N	033310	500	201 억		321239	N	N	0	N	00	N
92	20240514	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	10	2	0.37	19705510	7318	14.46	2700	2705	2685	3490	1880	2685	2692.75	0.80	0	185	2758	2721	2688	2651	2618	2705	2635	202	805	500	1870	5	1	40342231	1087	35.00	0.76	12	0.02	77.00	3540.00	5050	20230510	-46.63	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	5000	-46.10	20230523	2495	8.02	20240419	0.01	N	033310	500	201 억		321239	N	N	0	N	00	N
93	20240514	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	10	2	0.37	15707705	5834	11.52	2700	2705	2685	3490	1880	2685	2692.44	0.80	0	185	2758	2721	2688	2651	2618	2705	2635	202	805	500	1870	5	1	40342231	1087	35.00	0.76	12	0.01	77.00	3540.00	5050	20230510	-46.63	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	5000	-46.10	20230523	2495	8.02	20240419	0.01	N	033310	500	201 억		321239	N	N	0	N	00	N
94	20240514	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	0	3	0.00	13505885	5014	9.90	2700	2705	2685	3490	1880	2685	2693.63	0.80	0	-15	2758	2721	2688	2651	2618	2705	2635	202	805	500	1870	5	1	40342231	1083	34.87	0.76	12	0.01	77.00	3540.00	5050	20230510	-46.83	2495	20240419	7.62	3545	-24.26	20240110	2495	7.62	20240419	5000	-46.30	20230523	2495	7.62	20240419	0.01	N	033310	500	201 억		321239	N	N	0	N	00	N
95	20240514	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	10	2	0.37	5399960	2001	3.95	2700	2705	2695	3490	1880	2685	2698.63	0.80	0	-79	2758	2721	2688	2651	2618	2705	2635	202	805	500	1870	5	1	40342231	1087	35.00	0.76	12	0.00	77.00	3540.00	5050	20230510	-46.63	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	5000	-46.10	20230523	2495	8.02	20240419	0.01	N	033310	500	201 억		321239	N	N	0	N	00	N
96	20240514	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	20	2	0.74	1404205	520	1.03	2700	2705	2700	3490	1880	2685	2700.39	0.80	0	-44	2758	2721	2688	2651	2618	2705	2635	202	805	500	1870	5	1	40342231	1091	35.13	0.76	12	0.00	77.00	3540.00	5050	20230510	-46.44	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5000	-45.90	20230523	2495	8.42	20240419	0.01	N	033310	500	201 억		321239	N	N	0	N	00	N
97	20240514	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3490	1880	2685	0.00	0.80	0	0	2758	2721	2688	2651	2618	2705	2635	202	805	500	1870	5	1	40342231	1083	34.87	0.76	12	0.00	77.00	3540.00	5050	20230510	-46.83	2495	20240419	7.62	3545	-24.26	20240110	2495	7.62	20240419	5000	-46.30	20230523	2495	7.62	20240419	0.01	N	033310	500	201 억		321239	N	N	0	N	00	N
98	20240513	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-35	5	-1.29	135468470	50606	160.61	2720	2725	2655	3535	1905	2720	2676.93	0.81	0	-7401	2743	2731	2708	2696	2673	2737	2702	202	815	500	1900	5	1	40342231	1083	34.87	0.76	12	0.13	77.00	3540.00	5050	20230510	-46.83	2495	20240419	7.62	3545	-24.26	20240110	2495	7.62	20240419	5000	-46.30	20230523	2495	7.62	20240419	0.01	N	033310	500	201 억		328645	N	N	0	N	00	N
99	20240513	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-30	5	-1.10	132669645	49563	157.30	2720	2725	2655	3535	1905	2720	2676.79	0.81	0	-6492	2743	2731	2708	2696	2673	2737	2702	202	815	500	1900	5	1	40342231	1085	34.94	0.76	12	0.12	77.00	3540.00	5050	20230510	-46.73	2495	20240419	7.82	3545	-24.12	20240110	2495	7.82	20240419	5000	-46.20	20230523	2495	7.82	20240419	0.01	N	033310	500	201 억		328645	N	N	0	N	00	N
100	20240513	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-50	5	-1.84	109839345	40995	130.11	2720	2725	2660	3535	1905	2720	2679.34	0.81	0	-5895	2743	2731	2708	2696	2673	2737	2702	202	815	500	1900	5	1	40342231	1077	34.68	0.75	12	0.10	77.00	3540.00	5050	20230510	-47.13	2495	20240419	7.01	3545	-24.68	20240110	2495	7.01	20240419	5000	-46.60	20230523	2495	7.01	20240419	0.01	N	033310	500	201 억		328645	N	N	0	N	00	N
101	20240513	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-45	5	-1.65	92219095	34383	109.12	2720	2725	2665	3535	1905	2720	2682.11	0.81	0	-4667	2743	2731	2708	2696	2673	2737	2702	202	815	500	1900	5	1	40342231	1079	34.74	0.76	12	0.09	77.00	3540.00	5050	20230510	-47.03	2495	20240419	7.21	3545	-24.54	20240110	2495	7.21	20240419	5000	-46.50	20230523	2495	7.21	20240419	0.01	N	033310	500	201 억		328645	N	N	0	N	00	N
102	20240513	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-25	5	-0.92	88639985	33050	104.89	2720	2725	2665	3535	1905	2720	2682.00	0.81	0	-3581	2743	2731	2708	2696	2673	2737	2702	202	815	500	1900	5	1	40342231	1087	35.00	0.76	12	0.08	77.00	3540.00	5050	20230510	-46.63	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	5000	-46.10	20230523	2495	8.02	20240419	0.01	N	033310	500	201 억		328645	N	N	0	N	00	N
103	20240513	110352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-25	5	-0.92	86516305	32262	102.39	2720	2725	2665	3535	1905	2720	2681.68	0.81	0	-2914	2743	2731	2708	2696	2673	2737	2702	202	815	500	1900	5	1	40342231	1087	35.00	0.76	12	0.08	77.00	3540.00	5050	20230510	-46.63	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	5000	-46.10	20230523	2495	8.02	20240419	0.01	N	033310	500	201 억		328645	N	N	0	N	00	N
104	20240513	100355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-10	5	-0.37	14916005	5516	17.51	2720	2725	2690	3535	1905	2720	2704.13	0.81	0	620	2743	2731	2708	2696	2673	2737	2702	202	815	500	1900	5	1	40342231	1093	35.19	0.77	12	0.01	77.00	3540.00	5050	20230510	-46.34	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	5000	-45.80	20230523	2495	8.62	20240419	0.01	N	033310	500	201 억		328645	N	N	0	N	00	N
105	20240513	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	0	3	0.00	2690080	989	3.14	2720	2720	2720	3535	1905	2720	2720.00	0.81	0	-88	2743	2731	2708	2696	2673	2737	2702	202	815	500	1900	5	1	40342231	1097	35.32	0.77	12	0.00	77.00	3540.00	5050	20230510	-46.14	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	5000	-45.60	20230523	2495	9.02	20240419	0.01	N	033310	500	201 억		328645	N	N	0	N	00	N
106	20240510	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	10	2	0.37	85048445	31408	95.05	2710	2720	2685	3520	1900	2710	2707.86	0.82	0	-3451	2740	2725	2705	2690	2670	2732	2697	202	810	500	1890	5	1	40342231	1097	35.32	0.77	12	0.08	77.00	3540.00	5050	20230510	-46.14	2495	20240419	9.02	3545	-23.27	20240110	2495	9.02	20240419	5050	-46.14	20230510	2495	9.02	20240419	0.01	N	033310	500	201 억		332096	N	N	0	N	00	N
107	20240510	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-15	5	-0.55	51786395	19157	57.98	2710	2715	2685	3520	1900	2710	2703.26	0.82	0	-1219	2740	2725	2705	2690	2670	2732	2697	202	810	500	1890	5	1	40342231	1087	35.00	0.76	12	0.05	77.00	3540.00	5050	20230510	-46.63	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	5050	-46.63	20230510	2495	8.02	20240419	0.01	N	033310	500	201 억		332096	N	N	0	N	00	N
108	20240510	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-20	5	-0.74	42257145	15628	47.30	2710	2715	2685	3520	1900	2710	2703.94	0.82	0	-1219	2740	2725	2705	2690	2670	2732	2697	202	810	500	1890	5	1	40342231	1085	34.94	0.76	12	0.04	77.00	3540.00	5050	20230510	-46.73	2495	20240419	7.82	3545	-24.12	20240110	2495	7.82	20240419	5050	-46.73	20230510	2495	7.82	20240419	0.01	N	033310	500	201 억		332096	N	N	0	N	00	N
109	20240510	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-15	5	-0.55	37493515	13860	41.95	2710	2715	2685	3520	1900	2710	2705.16	0.82	0	-1219	2740	2725	2705	2690	2670	2732	2697	202	810	500	1890	5	1	40342231	1087	35.00	0.76	12	0.03	77.00	3540.00	5050	20230510	-46.63	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	5050	-46.63	20230510	2495	8.02	20240419	0.01	N	033310	500	201 억		332096	N	N	0	N	00	N
110	20240510	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-10	5	-0.37	30896885	11417	34.55	2710	2715	2685	3520	1900	2710	2706.22	0.82	0	-1602	2740	2725	2705	2690	2670	2732	2697	202	810	500	1890	5	1	40342231	1089	35.06	0.76	12	0.03	77.00	3540.00	5050	20230510	-46.53	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	5050	-46.53	20230510	2495	8.22	20240419	0.01	N	033310	500	201 억		332096	N	N	0	N	00	N
111	20240510	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-5	5	-0.18	18365105	6788	20.54	2710	2715	2685	3520	1900	2710	2705.53	0.82	0	-1575	2740	2725	2705	2690	2670	2732	2697	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.02	77.00	3540.00	5050	20230510	-46.44	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		332096	N	N	0	N	00	N
112	20240510	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-5	5	-0.18	17564425	6492	19.65	2710	2715	2685	3520	1900	2710	2705.55	0.82	0	-1575	2740	2725	2705	2690	2670	2732	2697	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.02	77.00	3540.00	5050	20230510	-46.44	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		332096	N	N	0	N	00	N
113	20240510	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-5	5	-0.18	3046030	1124	3.40	2710	2710	2705	3520	1900	2710	2709.99	0.82	0	-740	2740	2725	2705	2690	2670	2732	2697	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.00	77.00	3540.00	5050	20230510	-46.44	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		332096	N	N	0	N	00	N
114	20240509	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	5	2	0.18	89325830	33003	114.82	2700	2720	2685	3515	1895	2705	2706.57	0.83	0	-885	2741	2722	2706	2687	2671	2715	2680	202	810	500	1890	5	1	40342231	1093	35.19	0.77	12	0.08	77.00	3540.00	5050	20230510	-46.34	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	5050	-46.34	20230510	2495	8.62	20240419	0.01	N	033310	500	201 억		332981	N	N	0	N	00	N
115	20240509	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	78966445	29170	101.49	2700	2720	2685	3515	1895	2705	2707.11	0.83	0	-807	2741	2722	2706	2687	2671	2715	2680	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.07	77.00	3540.00	5050	20230510	-46.44	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		332981	N	N	0	N	00	N
116	20240509	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	5	2	0.18	75000170	27709	96.41	2700	2720	2685	3515	1895	2705	2706.71	0.83	0	-1283	2741	2722	2706	2687	2671	2715	2680	202	810	500	1890	5	1	40342231	1093	35.19	0.77	12	0.07	77.00	3540.00	5050	20230510	-46.34	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	5050	-46.34	20230510	2495	8.62	20240419	0.01	N	033310	500	201 억		332981	N	N	0	N	00	N
117	20240509	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	57742145	21336	74.23	2700	2720	2685	3515	1895	2705	2706.32	0.83	0	-1283	2741	2722	2706	2687	2671	2715	2680	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.05	77.00	3540.00	5050	20230510	-46.44	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		332981	N	N	0	N	00	N
118	20240509	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-20	5	-0.74	25177050	9339	32.49	2700	2705	2685	3515	1895	2705	2695.90	0.83	0	-1335	2741	2722	2706	2687	2671	2715	2680	202	810	500	1890	5	1	40342231	1083	34.87	0.76	12	0.02	77.00	3540.00	5050	20230510	-46.83	2495	20240419	7.62	3545	-24.26	20240110	2495	7.62	20240419	5050	-46.83	20230510	2495	7.62	20240419	0.01	N	033310	500	201 억		332981	N	N	0	N	00	N
119	20240509	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-15	5	-0.55	17173080	6371	22.17	2700	2705	2685	3515	1895	2705	2695.51	0.83	0	-562	2741	2722	2706	2687	2671	2715	2680	202	810	500	1890	5	1	40342231	1085	34.94	0.76	12	0.02	77.00	3540.00	5050	20230510	-46.73	2495	20240419	7.82	3545	-24.12	20240110	2495	7.82	20240419	5050	-46.73	20230510	2495	7.82	20240419	0.01	N	033310	500	201 억		332981	N	N	0	N	00	N
120	20240509	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-15	5	-0.55	10958775	4063	14.14	2700	2705	2685	3515	1895	2705	2697.21	0.83	0	-325	2741	2722	2706	2687	2671	2715	2680	202	810	500	1890	5	1	40342231	1085	34.94	0.76	12	0.01	77.00	3540.00	5050	20230510	-46.73	2495	20240419	7.82	3545	-24.12	20240110	2495	7.82	20240419	5050	-46.73	20230510	2495	7.82	20240419	0.01	N	033310	500	201 억		332981	N	N	0	N	00	N
121	20240509	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	399885	148	0.51	2700	2705	2700	3515	1895	2705	2701.93	0.83	0	-13	2741	2722	2706	2687	2671	2715	2680	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.00	77.00	3540.00	5050	20230510	-46.44	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		332981	N	N	0	N	00	N
122	20240508	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	75694595	28042	116.17	2725	2725	2690	3515	1895	2705	2699.33	0.81	0	4556	2748	2726	2703	2681	2658	2737	2692	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.07	77.00	3540.00	5110	20230428	-47.06	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		328425	N	N	0	N	00	N
123	20240508	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-5	5	-0.18	55828260	20682	85.68	2725	2725	2690	3515	1895	2705	2699.36	0.81	0	3793	2748	2726	2703	2681	2658	2737	2692	202	810	500	1890	5	1	40342231	1089	35.06	0.76	12	0.05	77.00	3540.00	5110	20230428	-47.16	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	5050	-46.53	20230510	2495	8.22	20240419	0.01	N	033310	500	201 억		328425	N	N	0	N	00	N
124	20240508	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	51656745	19136	79.28	2725	2725	2690	3515	1895	2705	2699.45	0.81	0	2718	2748	2726	2703	2681	2658	2737	2692	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.05	77.00	3540.00	5110	20230428	-47.06	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		328425	N	N	0	N	00	N
125	20240508	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-5	5	-0.18	47581000	17628	73.03	2725	2725	2690	3515	1895	2705	2699.17	0.81	0	2395	2748	2726	2703	2681	2658	2737	2692	202	810	500	1890	5	1	40342231	1089	35.06	0.76	12	0.04	77.00	3540.00	5110	20230428	-47.16	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	5050	-46.53	20230510	2495	8.22	20240419	0.01	N	033310	500	201 억		328425	N	N	0	N	00	N
126	20240508	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	35221080	13039	54.02	2725	2725	2690	3515	1895	2705	2701.21	0.81	0	1566	2748	2726	2703	2681	2658	2737	2692	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.03	77.00	3540.00	5110	20230428	-47.06	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		328425	N	N	0	N	00	N
127	20240508	110412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	5	2	0.18	31839820	11789	48.84	2725	2725	2690	3515	1895	2705	2700.81	0.81	0	1176	2748	2726	2703	2681	2658	2737	2692	202	810	500	1890	5	1	40342231	1093	35.19	0.77	12	0.03	77.00	3540.00	5110	20230428	-46.97	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	5050	-46.34	20230510	2495	8.62	20240419	0.01	N	033310	500	201 억		328425	N	N	0	N	00	N
128	20240508	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-5	5	-0.18	8713325	3229	13.38	2725	2725	2690	3515	1895	2705	2698.46	0.81	0	1018	2748	2726	2703	2681	2658	2737	2692	202	810	500	1890	5	1	40342231	1089	35.06	0.76	12	0.01	77.00	3540.00	5110	20230428	-47.16	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	5050	-46.53	20230510	2495	8.22	20240419	0.01	N	033310	500	201 억		328425	N	N	0	N	00	N
129	20240508	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	500780	185	0.77	2725	2725	2705	3515	1895	2705	2706.92	0.81	0	30	2748	2726	2703	2681	2658	2737	2692	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.00	77.00	3540.00	5110	20230428	-47.06	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		328425	N	N	0	N	00	N
130	20240503	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	5	2	0.19	61081235	22610	72.33	2710	2715	2685	3510	1890	2700	2701.51	0.80	0	7787	2750	2725	2695	2670	2640	2737	2682	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.06	77.00	3540.00	5110	20230428	-47.06	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		322099	N	N	0	N	00	N
131	20240503	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	10	2	0.37	57388210	21247	67.97	2710	2715	2685	3510	1890	2700	2701.00	0.80	0	7510	2750	2725	2695	2670	2640	2737	2682	202	810	500	1890	5	1	40342231	1093	35.19	0.77	12	0.05	77.00	3540.00	5110	20230428	-46.97	2495	20240419	8.62	3545	-23.55	20240110	2495	8.62	20240419	5050	-46.34	20230510	2495	8.62	20240419	0.01	N	033310	500	201 억		322099	N	N	0	N	00	N
132	20240503	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	15	2	0.56	55908570	20701	66.22	2710	2715	2685	3510	1890	2700	2700.77	0.80	0	7425	2750	2725	2695	2670	2640	2737	2682	202	810	500	1890	5	1	40342231	1095	35.26	0.77	12	0.05	77.00	3540.00	5110	20230428	-46.87	2495	20240419	8.82	3545	-23.41	20240110	2495	8.82	20240419	5050	-46.24	20230510	2495	8.82	20240419	0.01	N	033310	500	201 억		322099	N	N	0	N	00	N
133	20240503	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	15	2	0.56	53014675	19634	62.81	2710	2715	2685	3510	1890	2700	2700.15	0.80	0	6996	2750	2725	2695	2670	2640	2737	2682	202	810	500	1890	5	1	40342231	1095	35.26	0.77	12	0.05	77.00	3540.00	5110	20230428	-46.87	2495	20240419	8.82	3545	-23.41	20240110	2495	8.82	20240419	5050	-46.24	20230510	2495	8.82	20240419	0.01	N	033310	500	201 억		322099	N	N	0	N	00	N
134	20240503	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-5	5	-0.19	47803110	17706	56.64	2710	2715	2685	3510	1890	2700	2699.83	0.80	0	5420	2750	2725	2695	2670	2640	2737	2682	202	810	500	1890	5	1	40342231	1087	35.00	0.76	12	0.04	77.00	3540.00	5110	20230428	-47.26	2495	20240419	8.02	3545	-23.98	20240110	2495	8.02	20240419	5050	-46.63	20230510	2495	8.02	20240419	0.01	N	033310	500	201 억		322099	N	N	0	N	00	N
135	20240503	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-10	5	-0.37	38182995	14148	45.26	2710	2715	2685	3510	1890	2700	2698.83	0.80	0	4105	2750	2725	2695	2670	2640	2737	2682	202	810	500	1890	5	1	40342231	1085	34.94	0.76	12	0.04	77.00	3540.00	5110	20230428	-47.36	2495	20240419	7.82	3545	-24.12	20240110	2495	7.82	20240419	5050	-46.73	20230510	2495	7.82	20240419	0.01	N	033310	500	201 억		322099	N	N	0	N	00	N
136	20240503	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	5	2	0.19	17691015	6552	20.96	2710	2715	2685	3510	1890	2700	2700.09	0.80	0	367	2750	2725	2695	2670	2640	2737	2682	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.02	77.00	3540.00	5110	20230428	-47.06	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		322099	N	N	0	N	00	N
137	20240503	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	5	2	0.19	2747935	1014	3.24	2710	2710	2705	3510	1890	2700	2710.00	0.80	0	-703	2750	2725	2695	2670	2640	2737	2682	202	810	500	1890	5	1	40342231	1091	35.13	0.76	12	0.00	77.00	3540.00	5110	20230428	-47.06	2495	20240419	8.42	3545	-23.70	20240110	2495	8.42	20240419	5050	-46.44	20230510	2495	8.42	20240419	0.01	N	033310	500	201 억		322099	N	N	0	N	00	N
138	20240502	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	30	2	1.12	83994955	31258	145.71	2665	2720	2665	3470	1870	2670	2687.15	0.77	0	10292	2730	2700	2685	2655	2640	2692	2647	202	800	500	1860	5	1	40342231	1089	35.06	0.76	12	0.08	77.00	3540.00	5110	20230428	-47.16	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	5050	-46.53	20230510	2495	8.22	20240419	0.01	N	033310	500	201 억		311817	N	N	0	N	00	N
139	20240502	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	30	2	1.12	66753900	24845	115.82	2665	2720	2665	3470	1870	2670	2686.81	0.77	0	7813	2730	2700	2685	2655	2640	2692	2647	202	800	500	1860	5	1	40342231	1089	35.06	0.76	12	0.06	77.00	3540.00	5110	20230428	-47.16	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	5050	-46.53	20230510	2495	8.22	20240419	0.01	N	033310	500	201 억		311817	N	N	0	N	00	N
140	20240502	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	30	2	1.12	55349990	20611	96.08	2665	2720	2665	3470	1870	2670	2685.46	0.77	0	5731	2730	2700	2685	2655	2640	2692	2647	202	800	500	1860	5	1	40342231	1089	35.06	0.76	12	0.05	77.00	3540.00	5110	20230428	-47.16	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	5050	-46.53	20230510	2495	8.22	20240419	0.01	N	033310	500	201 억		311817	N	N	0	N	00	N
141	20240502	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	30	2	1.12	53400590	19889	92.71	2665	2720	2665	3470	1870	2670	2684.93	0.77	0	5348	2730	2700	2685	2655	2640	2692	2647	202	800	500	1860	5	1	40342231	1089	35.06	0.76	12	0.05	77.00	3540.00	5110	20230428	-47.16	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	5050	-46.53	20230510	2495	8.22	20240419	0.01	N	033310	500	201 억		311817	N	N	0	N	00	N
142	20240502	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	30	2	1.12	50804715	18928	88.23	2665	2720	2665	3470	1870	2670	2684.10	0.77	0	4947	2730	2700	2685	2655	2640	2692	2647	202	800	500	1860	5	1	40342231	1089	35.06	0.76	12	0.05	77.00	3540.00	5110	20230428	-47.16	2495	20240419	8.22	3545	-23.84	20240110	2495	8.22	20240419	5050	-46.53	20230510	2495	8.22	20240419	0.01	N	033310	500	201 억		311817	N	N	0	N	00	N
143	20240502	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	20	2	0.75	41844980	15607	72.75	2665	2720	2665	3470	1870	2670	2681.17	0.77	0	4359	2730	2700	2685	2655	2640	2692	2647	202	800	500	1860	5	1	40342231	1085	34.94	0.76	12	0.04	77.00	3540.00	5110	20230428	-47.36	2495	20240419	7.82	3545	-24.12	20240110	2495	7.82	20240419	5050	-46.73	20230510	2495	7.82	20240419	0.01	N	033310	500	201 억		311817	N	N	0	N	00	N
144	20240502	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	0	3	0.00	20798980	7752	36.14	2665	2720	2665	3470	1870	2670	2683.05	0.77	0	-19	2730	2700	2685	2655	2640	2692	2647	202	800	500	1860	5	1	40342231	1077	34.68	0.75	12	0.02	77.00	3540.00	5110	20230428	-47.75	2495	20240419	7.01	3545	-24.68	20240110	2495	7.01	20240419	5050	-47.13	20230510	2495	7.01	20240419	0.01	N	033310	500	201 억		311817	N	N	0	N	00	N
145	20240502	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	10	2	0.37	699785	262	1.22	2665	2680	2665	3470	1870	2670	2670.94	0.77	0	94	2730	2700	2685	2655	2640	2692	2647	202	800	500	1860	5	1	40342231	1081	34.81	0.76	12	0.00	77.00	3540.00	5110	20230428	-47.55	2495	20240419	7.41	3545	-24.40	20240110	2495	7.41	20240419	5050	-46.93	20230510	2495	7.41	20240419	0.01	N	033310	500	201 억		311817	N	N	0	N	00	N