KissMeData/017480/price/prices-20240401.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	20240430	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	0	3	0.00	60374070	11749	125.51	5120	5160	5100	6650	3590	5120	5138.66	0.57	0	564	5173	5146	5113	5086	5053	5160	5100	86	1530	500	3680	10	1	15702890	804	7.72	0.41	12	0.07	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.82	N	017480	500	85 억		89174	N	N	0	N	00	N
3	20240430	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	10	2	0.20	57721690	11231	119.98	5120	5160	5100	6650	3590	5120	5139.50	0.57	0	536	5173	5146	5113	5086	5053	5160	5100	86	1530	500	3680	10	1	15702890	806	7.74	0.41	12	0.07	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.82	N	017480	500	85 억		89174	N	N	0	N	00	N
4	20240430	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	10	2	0.20	53056940	10322	110.27	5120	5160	5100	6650	3590	5120	5140.18	0.57	0	420	5173	5146	5113	5086	5053	5160	5100	86	1530	500	3680	10	1	15702890	806	7.74	0.41	12	0.07	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.82	N	017480	500	85 억		89174	N	N	0	N	00	N
5	20240430	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	30	2	0.59	45647130	8882	94.88	5120	5160	5100	6650	3590	5120	5139.29	0.57	0	354	5173	5146	5113	5086	5053	5160	5100	86	1530	500	3680	10	1	15702890	809	7.77	0.41	12	0.06	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.82	N	017480	500	85 억		89174	N	N	0	N	00	N
6	20240430	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	30	2	0.59	41540120	8083	86.35	5120	5160	5100	6650	3590	5120	5139.20	0.57	0	352	5173	5146	5113	5086	5053	5160	5100	86	1530	500	3680	10	1	15702890	809	7.77	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5460	-5.68	20240418	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.82	N	017480	500	85 억		89174	N	N	0	N	00	N
7	20240430	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	20	2	0.39	24235880	4721	50.43	5120	5160	5100	6650	3590	5120	5133.63	0.57	0	260	5173	5146	5113	5086	5053	5160	5100	86	1530	500	3680	10	1	15702890	807	7.75	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.82	N	017480	500	85 억		89174	N	N	0	N	00	N
8	20240430	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	40	2	0.78	15174260	2957	31.59	5120	5160	5100	6650	3590	5120	5131.64	0.57	0	257	5173	5146	5113	5086	5053	5160	5100	86	1530	500	3680	10	1	15702890	810	7.78	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5460	-5.49	20240418	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.82	N	017480	500	85 억		89174	N	N	0	N	00	N
9	20240430	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-10	5	-0.20	25590	5	0.05	5120	5120	5110	6650	3590	5120	5118.00	0.57	0	1	5173	5146	5113	5086	5053	5160	5100	86	1530	500	3680	10	1	15702890	802	7.71	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.82	N	017480	500	85 억		89174	N	N	0	N	00	N
10	20240429	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-10	5	-0.19	46959670	9194	93.99	5100	5140	5080	6660	3600	5130	5107.59	0.56	0	721	5176	5152	5116	5092	5056	5135	5075	86	1530	500	3690	10	1	15702890	804	7.72	0.41	12	0.06	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.82	N	017480	500	85 억		88453	N	N	0	N	00	N
11	20240429	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-10	5	-0.19	44105070	8636	88.28	5100	5140	5080	6660	3600	5130	5107.06	0.56	0	635	5176	5152	5116	5092	5056	5135	5075	86	1530	500	3690	10	1	15702890	804	7.72	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.82	N	017480	500	85 억		88453	N	N	0	N	00	N
12	20240429	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	39509710	7737	79.09	5100	5140	5080	6660	3600	5130	5106.53	0.56	0	233	5176	5152	5116	5092	5056	5135	5075	86	1530	500	3690	10	1	15702890	801	7.69	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5460	-6.59	20240418	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.82	N	017480	500	85 억		88453	N	N	0	N	00	N
13	20240429	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-10	5	-0.19	26809530	5243	53.60	5100	5140	5080	6660	3600	5130	5113.33	0.56	0	442	5176	5152	5116	5092	5056	5135	5075	86	1530	500	3690	10	1	15702890	804	7.72	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.82	N	017480	500	85 억		88453	N	N	0	N	00	N
14	20240429	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-20	5	-0.39	22930350	4484	45.84	5100	5140	5080	6660	3600	5130	5113.74	0.56	0	367	5176	5152	5116	5092	5056	5135	5075	86	1530	500	3690	10	1	15702890	802	7.71	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.82	N	017480	500	85 억		88453	N	N	0	N	00	N
15	20240429	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	10	2	0.19	18626080	3642	37.23	5100	5140	5080	6660	3600	5130	5114.16	0.56	0	123	5176	5152	5116	5092	5056	5135	5075	86	1530	500	3690	10	1	15702890	807	7.75	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.82	N	017480	500	85 억		88453	N	N	0	N	00	N
16	20240429	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-10	5	-0.19	8796490	1722	17.60	5100	5120	5080	6660	3600	5130	5108.04	0.56	0	84	5176	5152	5116	5092	5056	5135	5075	86	1530	500	3690	10	1	15702890	804	7.72	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.82	N	017480	500	85 억		88453	N	N	0	N	00	N
17	20240429	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	337200	66	0.67	5100	5100	5100	6660	3600	5130	5100.00	0.56	0	-6	5176	5152	5116	5092	5056	5135	5075	86	1530	500	3690	10	1	15702890	801	7.69	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5460	-6.59	20240418	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.82	N	017480	500	85 억		88453	N	N	0	N	00	N
18	20240426	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-10	5	-0.19	50059930	9777	171.17	5140	5140	5080	6680	3600	5140	5120.15	0.57	0	-172	5173	5156	5123	5106	5073	5165	5115	86	1540	500	3700	10	1	15702890	806	7.74	0.41	12	0.06	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.80	N	017480	500	85 억		88725	N	N	0	N	00	N
19	20240426	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-60	5	-1.17	45448620	8877	155.41	5140	5140	5080	6680	3600	5140	5119.82	0.57	0	-172	5173	5156	5123	5106	5073	5165	5115	86	1540	500	3700	10	1	15702890	798	7.66	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5460	-6.96	20240418	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.80	N	017480	500	85 억		88725	N	N	0	N	00	N
20	20240426	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-20	5	-0.39	34941490	6819	119.38	5140	5140	5100	6680	3600	5140	5124.14	0.57	0	-317	5173	5156	5123	5106	5073	5165	5115	86	1540	500	3700	10	1	15702890	804	7.72	0.41	12	0.04	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.80	N	017480	500	85 억		88725	N	N	0	N	00	N
21	20240426	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-10	5	-0.19	25342050	4946	86.59	5140	5140	5100	6680	3600	5140	5123.75	0.57	0	-317	5173	5156	5123	5106	5073	5165	5115	86	1540	500	3700	10	1	15702890	806	7.74	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.80	N	017480	500	85 억		88725	N	N	0	N	00	N
22	20240426	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	0	3	0.00	17738990	3464	60.64	5140	5140	5100	6680	3600	5140	5120.96	0.57	0	-9	5173	5156	5123	5106	5073	5165	5115	86	1540	500	3700	10	1	15702890	807	7.75	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.80	N	017480	500	85 억		88725	N	N	0	N	00	N
23	20240426	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-20	5	-0.39	14473810	2828	49.51	5140	5140	5100	6680	3600	5140	5118.04	0.57	0	-9	5173	5156	5123	5106	5073	5165	5115	86	1540	500	3700	10	1	15702890	804	7.72	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.80	N	017480	500	85 억		88725	N	N	0	N	00	N
24	20240426	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-30	5	-0.58	4205820	820	14.36	5140	5140	5100	6680	3600	5140	5129.05	0.57	0	-9	5173	5156	5123	5106	5073	5165	5115	86	1540	500	3700	10	1	15702890	802	7.71	0.41	12	0.01	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.80	N	017480	500	85 억		88725	N	N	0	N	00	N
25	20240426	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	0	3	0.00	385500	75	1.31	5140	5140	5140	6680	3600	5140	5140.00	0.57	0	-9	5173	5156	5123	5106	5073	5165	5115	86	1540	500	3700	10	1	15702890	807	7.75	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.80	N	017480	500	85 억		88725	N	N	0	N	00	N
26	20240425	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	40	2	0.78	25952460	5067	39.85	5100	5140	5090	6630	3570	5100	5120.07	0.57	0	-293	5146	5122	5096	5072	5046	5110	5060	86	1530	500	3670	10	1	15702890	807	7.75	0.41	12	0.03	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5460	-5.86	20240418	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.77	N	017480	500	85 억		89011	N	N	0	N	00	N
27	20240425	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	30	2	0.59	19517120	3814	29.99	5100	5140	5090	6630	3570	5100	5117.23	0.57	0	-8	5146	5122	5096	5072	5046	5110	5060	86	1530	500	3670	10	1	15702890	806	7.74	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.77	N	017480	500	85 억		89011	N	N	0	N	00	N
28	20240425	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	20	2	0.39	14551560	2844	22.37	5100	5130	5090	6630	3570	5100	5116.58	0.57	0	-8	5146	5122	5096	5072	5046	5110	5060	86	1530	500	3670	10	1	15702890	804	7.72	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.77	N	017480	500	85 억		89011	N	N	0	N	00	N
29	20240425	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	11940090	2334	18.35	5100	5130	5090	6630	3570	5100	5115.72	0.57	0	-8	5146	5122	5096	5072	5046	5110	5060	86	1530	500	3670	10	1	15702890	801	7.69	0.41	12	0.01	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5460	-6.59	20240418	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.77	N	017480	500	85 억		89011	N	N	0	N	00	N
30	20240425	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	20	2	0.39	9848560	1925	15.14	5100	5130	5090	6630	3570	5100	5116.14	0.57	0	-8	5146	5122	5096	5072	5046	5110	5060	86	1530	500	3670	10	1	15702890	804	7.72	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.77	N	017480	500	85 억		89011	N	N	0	N	00	N
31	20240425	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	20	2	0.39	6801410	1330	10.46	5100	5120	5090	6630	3570	5100	5113.84	0.57	0	-8	5146	5122	5096	5072	5046	5110	5060	86	1530	500	3670	10	1	15702890	804	7.72	0.41	12	0.01	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.77	N	017480	500	85 억		89011	N	N	0	N	00	N
32	20240425	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	20	2	0.39	2014790	395	3.11	5100	5120	5090	6630	3570	5100	5100.73	0.57	0	-8	5146	5122	5096	5072	5046	5110	5060	86	1530	500	3670	10	1	15702890	804	7.72	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.77	N	017480	500	85 억		89011	N	N	0	N	00	N
33	20240425	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	20	2	0.39	81670	16	0.13	5100	5120	5100	6630	3570	5100	5104.38	0.57	0	-8	5146	5122	5096	5072	5046	5110	5060	86	1530	500	3670	10	1	15702890	804	7.72	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.77	N	017480	500	85 억		89011	N	N	0	N	00	N
34	20240424	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	64699550	12692	63.48	5120	5120	5070	6660	3600	5130	5097.66	0.57	0	47	5216	5172	5096	5052	4976	5195	5075	86	1530	500	3690	10	1	15702890	801	7.69	0.41	12	0.08	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5460	-6.59	20240418	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.77	N	017480	500	85 억		88888	N	N	0	N	00	N
35	20240424	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-10	5	-0.19	62705410	12301	61.53	5120	5120	5070	6660	3600	5130	5097.59	0.57	0	86	5216	5172	5096	5052	4976	5195	5075	86	1530	500	3690	10	1	15702890	804	7.72	0.41	12	0.08	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.77	N	017480	500	85 억		88888	N	N	0	N	00	N
36	20240424	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	30255780	5938	29.70	5120	5120	5070	6660	3600	5130	5095.28	0.57	0	203	5216	5172	5096	5052	4976	5195	5075	86	1530	500	3690	10	1	15702890	801	7.69	0.41	12	0.04	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5460	-6.59	20240418	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.77	N	017480	500	85 억		88888	N	N	0	N	00	N
37	20240424	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-20	5	-0.39	27894840	5476	27.39	5120	5120	5070	6660	3600	5130	5094.02	0.57	0	203	5216	5172	5096	5052	4976	5195	5075	86	1530	500	3690	10	1	15702890	802	7.71	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.77	N	017480	500	85 억		88888	N	N	0	N	00	N
38	20240424	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-20	5	-0.39	22603580	4441	22.21	5120	5120	5070	6660	3600	5130	5089.75	0.57	0	605	5216	5172	5096	5052	4976	5195	5075	86	1530	500	3690	10	1	15702890	802	7.71	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5460	-6.41	20240418	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.77	N	017480	500	85 억		88888	N	N	0	N	00	N
39	20240424	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-50	5	-0.97	14417670	2834	14.17	5120	5120	5070	6660	3600	5130	5087.39	0.57	0	605	5216	5172	5096	5052	4976	5195	5075	86	1530	500	3690	10	1	15702890	798	7.66	0.41	12	0.02	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5460	-6.96	20240418	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.77	N	017480	500	85 억		88888	N	N	0	N	00	N
40	20240424	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-30	5	-0.58	11202790	2202	11.01	5120	5120	5070	6660	3600	5130	5087.55	0.57	0	605	5216	5172	5096	5052	4976	5195	5075	86	1530	500	3690	10	1	15702890	801	7.69	0.41	12	0.01	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5460	-6.59	20240418	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.77	N	017480	500	85 억		88888	N	N	0	N	00	N
41	20240424	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-10	5	-0.19	640000	125	0.63	5120	5120	5120	6660	3600	5130	5120.00	0.57	0	-18	5216	5172	5096	5052	4976	5195	5075	86	1530	500	3690	10	1	15702890	804	7.72	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.77	N	017480	500	85 억		88888	N	N	0	N	00	N
42	20240423	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	60	2	1.18	101720690	19892	100.34	5060	5140	5020	6590	3550	5070	5113.64	0.56	0	1272	5170	5120	5070	5020	4970	5095	4995	86	1520	500	3650	10	1	15702890	806	7.74	0.41	12	0.13	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.79	N	017480	500	85 억		87555	N	N	0	N	00	N
43	20240423	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	20	2	0.39	93504410	18289	92.25	5060	5140	5020	6590	3550	5070	5112.60	0.56	0	1208	5170	5120	5070	5020	4970	5095	4995	86	1520	500	3650	10	1	15702890	799	7.68	0.41	12	0.12	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5460	-6.78	20240418	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.79	N	017480	500	85 억		87555	N	N	0	N	00	N
44	20240423	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	50	2	0.99	84809440	16583	83.65	5060	5140	5020	6590	3550	5070	5114.24	0.56	0	622	5170	5120	5070	5020	4970	5095	4995	86	1520	500	3650	10	1	15702890	804	7.72	0.41	12	0.11	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.79	N	017480	500	85 억		87555	N	N	0	N	00	N
45	20240423	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	60	2	1.18	76247010	14909	75.20	5060	5140	5020	6590	3550	5070	5114.16	0.56	0	621	5170	5120	5070	5020	4970	5095	4995	86	1520	500	3650	10	1	15702890	806	7.74	0.41	12	0.09	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.79	N	017480	500	85 억		87555	N	N	0	N	00	N
46	20240423	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	60	2	1.18	71691940	14019	70.71	5060	5140	5020	6590	3550	5070	5113.91	0.56	0	599	5170	5120	5070	5020	4970	5095	4995	86	1520	500	3650	10	1	15702890	806	7.74	0.41	12	0.09	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.79	N	017480	500	85 억		87555	N	N	0	N	00	N
47	20240423	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	60	2	1.18	41177600	8053	40.62	5060	5140	5020	6590	3550	5070	5113.32	0.56	0	393	5170	5120	5070	5020	4970	5095	4995	86	1520	500	3650	10	1	15702890	806	7.74	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.79	N	017480	500	85 억		87555	N	N	0	N	00	N
48	20240423	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	50	2	0.99	18794480	3685	18.59	5060	5120	5020	6590	3550	5070	5100.27	0.56	0	-199	5170	5120	5070	5020	4970	5095	4995	86	1520	500	3650	10	1	15702890	804	7.72	0.41	12	0.02	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5460	-6.23	20240418	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.79	N	017480	500	85 억		87555	N	N	0	N	00	N
49	20240423	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	1563550	309	1.56	5060	5070	5060	6590	3550	5070	5060.03	0.56	0	-140	5170	5120	5070	5020	4970	5095	4995	86	1520	500	3650	10	1	15702890	795	7.63	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5460	-7.33	20240418	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.79	N	017480	500	85 억		87555	N	N	0	N	00	N
50	20240422	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	100510350	19825	75.89	5120	5120	5020	6570	3550	5060	5069.88	0.56	0	94	5146	5102	5036	4992	4926	5070	4960	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.13	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.77	N	017480	500	85 억		87461	N	N	0	N	00	N
51	20240422	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	91166380	17983	68.84	5120	5120	5020	6570	3550	5060	5069.59	0.56	0	31	5146	5102	5036	4992	4926	5070	4960	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.11	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.77	N	017480	500	85 억		87461	N	N	0	N	00	N
52	20240422	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	80138380	15810	60.52	5120	5120	5020	6570	3550	5060	5068.84	0.56	0	-19	5146	5102	5036	4992	4926	5070	4960	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.10	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.77	N	017480	500	85 억		87461	N	N	0	N	00	N
53	20240422	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	54034890	10659	40.80	5120	5120	5020	6570	3550	5060	5069.41	0.56	0	-19	5146	5102	5036	4992	4926	5070	4960	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.07	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.77	N	017480	500	85 억		87461	N	N	0	N	00	N
54	20240422	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	20	2	0.40	44240790	8728	33.41	5120	5120	5020	6570	3550	5060	5068.83	0.56	0	627	5146	5102	5036	4992	4926	5070	4960	86	1510	500	3640	10	1	15702890	798	7.66	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5460	-6.96	20240418	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.77	N	017480	500	85 억		87461	N	N	0	N	00	N
55	20240422	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	32880780	6487	24.83	5120	5120	5020	6570	3550	5060	5068.72	0.56	0	842	5146	5102	5036	4992	4926	5070	4960	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.04	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.77	N	017480	500	85 억		87461	N	N	0	N	00	N
56	20240422	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	27618250	5448	20.86	5120	5120	5020	6570	3550	5060	5069.43	0.56	0	842	5146	5102	5036	4992	4926	5070	4960	86	1510	500	3640	10	1	15702890	795	7.63	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5460	-7.33	20240418	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.77	N	017480	500	85 억		87461	N	N	0	N	00	N
57	20240422	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	30	2	0.59	6903040	1350	5.17	5120	5120	5080	6570	3550	5060	5113.36	0.56	0	-166	5146	5102	5036	4992	4926	5070	4960	86	1510	500	3640	10	1	15702890	799	7.68	0.41	12	0.01	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5460	-6.78	20240418	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.77	N	017480	500	85 억		87461	N	N	0	N	00	N
58	20240419	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	40	2	0.80	130701085	26111	12.07	5080	5080	4970	6520	3520	5020	5005.58	0.54	0	2398	5606	5312	5166	4872	4726	5240	4800	86	1500	500	3610	10	1	15702890	795	7.63	0.41	12	0.17	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5460	-7.33	20240418	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.77	N	017480	500	85 억		85063	N	N	0	N	00	N
59	20240419	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	10	2	0.20	121523465	24292	11.23	5080	5080	4970	6520	3520	5020	5002.61	0.54	0	2398	5606	5312	5166	4872	4726	5240	4800	86	1500	500	3610	10	1	15702890	790	7.59	0.40	12	0.15	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5460	-7.88	20240418	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.77	N	017480	500	85 억		85063	N	N	0	N	00	N
60	20240419	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	0	3	0.00	114524475	22901	10.59	5080	5080	4970	6520	3520	5020	5000.85	0.54	0	2398	5606	5312	5166	4872	4726	5240	4800	86	1500	500	3610	10	1	15702890	788	7.57	0.40	12	0.15	663.00	12441.00	5880	20230627	-14.63	4695	20230822	6.92	5460	-8.06	20240418	4740	5.91	20240126	5880	-14.63	20230627	4695	6.92	20230822	0.77	N	017480	500	85 억		85063	N	N	0	N	00	N
61	20240419	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-20	5	-0.40	106543735	21306	9.85	5080	5080	4970	6520	3520	5020	5000.64	0.54	0	1705	5606	5312	5166	4872	4726	5240	4800	86	1500	500	3610	10	1	15702890	785	7.54	0.40	12	0.14	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5460	-8.42	20240418	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.77	N	017480	500	85 억		85063	N	N	0	N	00	N
62	20240419	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-25	5	-0.50	97911355	19577	9.05	5080	5080	4970	6520	3520	5020	5001.35	0.54	0	1407	5606	5312	5166	4872	4726	5240	4800	86	1500	500	3610	5	1	15702890	784	7.53	0.40	12	0.12	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.77	N	017480	500	85 억		85063	N	N	0	N	00	N
63	20240419	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-20	5	-0.40	75120745	14999	6.93	5080	5080	4975	6520	3520	5020	5008.38	0.54	0	1449	5606	5312	5166	4872	4726	5240	4800	86	1500	500	3610	10	1	15702890	785	7.54	0.40	12	0.10	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5460	-8.42	20240418	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.77	N	017480	500	85 억		85063	N	N	0	N	00	N
64	20240419	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-25	5	-0.50	46190885	9204	4.25	5080	5080	4995	6520	3520	5020	5018.57	0.54	0	722	5606	5312	5166	4872	4726	5240	4800	86	1500	500	3610	5	1	15702890	784	7.53	0.40	12	0.06	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.77	N	017480	500	85 억		85063	N	N	0	N	00	N
65	20240419	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	10	2	0.20	7684860	1526	0.71	5080	5080	5030	6520	3520	5020	5035.95	0.54	0	84	5606	5312	5166	4872	4726	5240	4800	86	1500	500	3610	10	1	15702890	790	7.59	0.40	12	0.01	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5460	-7.88	20240418	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.77	N	017480	500	85 억		85063	N	N	0	N	00	N
66	20240418	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	45	2	0.90	1114521330	214693	3399.73	5130	5460	5020	6460	3485	4975	5191.23	0.61	0	-10911	5011	4992	4981	4962	4951	4987	4957	86	1485	500	3580	10	1	15702890	788	7.57	0.40	12	1.37	663.00	12441.00	5880	20230627	-14.63	4695	20230822	6.92	5460	-8.06	20240418	4740	5.91	20240126	5880	-14.63	20230627	4695	6.92	20230822	0.77	N	017480	500	85 억		95972	N	N	0	N	00	N
67	20240418	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	55	2	1.11	1088198310	209451	3316.72	5130	5460	5020	6460	3485	4975	5195.48	0.61	0	-11151	5011	4992	4981	4962	4951	4987	4957	86	1485	500	3580	10	1	15702890	790	7.59	0.40	12	1.33	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5460	-7.88	20240418	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.77	N	017480	500	85 억		95972	N	N	0	N	00	N
68	20240418	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	95	2	1.91	1039081480	199688	3162.12	5130	5460	5030	6460	3485	4975	5203.52	0.61	0	-11900	5011	4992	4981	4962	4951	4987	4957	86	1485	500	3580	10	1	15702890	796	7.65	0.41	12	1.27	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.77	N	017480	500	85 억		95972	N	N	0	N	00	N
69	20240418	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	95	2	1.91	982749400	188570	2986.06	5130	5460	5030	6460	3485	4975	5211.59	0.61	0	-11916	5011	4992	4981	4962	4951	4987	4957	86	1485	500	3580	10	1	15702890	796	7.65	0.41	12	1.20	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5460	-7.14	20240418	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.77	N	017480	500	85 억		95972	N	N	0	N	00	N
70	20240418	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	125	2	2.51	953747990	182827	2895.12	5130	5460	5050	6460	3485	4975	5216.67	0.61	0	-11894	5011	4992	4981	4962	4951	4987	4957	86	1485	500	3580	10	1	15702890	801	7.69	0.41	12	1.16	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5460	-6.59	20240418	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.77	N	017480	500	85 억		95972	N	N	0	N	00	N
71	20240418	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	125	2	2.51	912997440	174808	2768.14	5130	5460	5050	6460	3485	4975	5222.86	0.61	0	-11974	5011	4992	4981	4962	4951	4987	4957	86	1485	500	3580	10	1	15702890	801	7.69	0.41	12	1.11	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5460	-6.59	20240418	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.77	N	017480	500	85 억		95972	N	N	0	N	00	N
72	20240418	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	155	2	3.12	823198410	157184	2489.06	5130	5460	5050	6460	3485	4975	5237.16	0.61	0	-11273	5011	4992	4981	4962	4951	4987	4957	86	1485	500	3580	10	1	15702890	806	7.74	0.41	12	1.00	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5460	-6.04	20240418	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.77	N	017480	500	85 억		95972	N	N	0	N	00	N
73	20240418	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	195	2	3.92	411138180	77716	1230.66	5130	5460	5120	6460	3485	4975	5290.26	0.61	0	-3951	5011	4992	4981	4962	4951	4987	4957	86	1485	500	3580	10	1	15702890	812	7.80	0.42	12	0.49	663.00	12441.00	5880	20230627	-12.07	4695	20230822	10.12	5460	-5.31	20240418	4740	9.07	20240126	5880	-12.07	20230627	4695	10.12	20230822	0.77	N	017480	500	85 억		95972	N	N	0	N	00	N
74	20240417	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	31484115	6315	38.57	5000	5000	4970	6460	3485	4975	4985.61	0.61	0	-386	5031	5002	4981	4952	4931	5017	4967	86	1485	500	3580	5	1	15702890	781	7.50	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5450	-8.72	20240308	4740	4.96	20240126	5880	-15.39	20230627	4695	5.96	20230822	0.77	N	017480	500	85 억		96358	N	N	0	N	00	N
75	20240417	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	29548120	5926	36.20	5000	5000	4975	6460	3485	4975	4986.18	0.61	0	-349	5031	5002	4981	4952	4931	5017	4967	86	1485	500	3580	5	1	15702890	781	7.50	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5450	-8.72	20240308	4740	4.96	20240126	5880	-15.39	20230627	4695	5.96	20230822	0.77	N	017480	500	85 억		96358	N	N	0	N	00	N
76	20240417	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	25	2	0.50	25366460	5086	31.07	5000	5000	4975	6460	3485	4975	4987.51	0.61	0	-262	5031	5002	4981	4952	4931	5017	4967	86	1485	500	3580	10	1	15702890	785	7.54	0.40	12	0.03	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.77	N	017480	500	85 억		96358	N	N	0	N	00	N
77	20240417	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	17993890	3609	22.04	5000	5000	4975	6460	3485	4975	4985.84	0.61	0	-262	5031	5002	4981	4952	4931	5017	4967	86	1485	500	3580	5	1	15702890	781	7.50	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5450	-8.72	20240308	4740	4.96	20240126	5880	-15.39	20230627	4695	5.96	20230822	0.77	N	017480	500	85 억		96358	N	N	0	N	00	N
78	20240417	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	20	2	0.40	8988530	1801	11.00	5000	5000	4975	6460	3485	4975	4990.86	0.61	0	-262	5031	5002	4981	4952	4931	5017	4967	86	1485	500	3580	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.77	N	017480	500	85 억		96358	N	N	0	N	00	N
79	20240417	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	20	2	0.40	6886625	1380	8.43	5000	5000	4975	6460	3485	4975	4990.31	0.61	0	-262	5031	5002	4981	4952	4931	5017	4967	86	1485	500	3580	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.77	N	017480	500	85 억		96358	N	N	0	N	00	N
80	20240417	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	25	2	0.50	3922900	787	4.81	5000	5000	4975	6460	3485	4975	4984.63	0.61	0	-129	5031	5002	4981	4952	4931	5017	4967	86	1485	500	3580	10	1	15702890	785	7.54	0.40	12	0.01	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.77	N	017480	500	85 억		96358	N	N	0	N	00	N
81	20240417	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	89800	18	0.11	5000	5000	4975	6460	3485	4975	4988.89	0.61	0	-8	5031	5002	4981	4952	4931	5017	4967	86	1485	500	3580	5	1	15702890	781	7.50	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5450	-8.72	20240308	4740	4.96	20240126	5880	-15.39	20230627	4695	5.96	20230822	0.77	N	017480	500	85 억		96358	N	N	0	N	00	N
82	20240416	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-25	5	-0.50	81606590	16372	203.10	4960	5010	4960	6500	3500	5000	4984.52	0.62	0	-2138	5030	5015	4985	4970	4940	5022	4977	86	1500	500	3600	5	1	15702890	781	7.50	0.40	12	0.10	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5450	-8.72	20240308	4740	4.96	20240126	5880	-15.39	20230627	4695	5.96	20230822	0.77	N	017480	500	85 억		96744	N	N	0	N	00	N
83	20240416	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-20	5	-0.40	80432480	16136	200.17	4960	5010	4960	6500	3500	5000	4984.66	0.62	0	-2028	5030	5015	4985	4970	4940	5022	4977	86	1500	500	3600	5	1	15702890	782	7.51	0.40	12	0.10	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5450	-8.62	20240308	4740	5.06	20240126	5880	-15.31	20230627	4695	6.07	20230822	0.77	N	017480	500	85 억		96744	N	N	0	N	00	N
84	20240416	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-15	5	-0.30	49563260	9925	123.12	4960	5010	4960	6500	3500	5000	4993.78	0.62	0	-2128	5030	5015	4985	4970	4940	5022	4977	86	1500	500	3600	5	1	15702890	783	7.52	0.40	12	0.06	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5450	-8.53	20240308	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.77	N	017480	500	85 억		96744	N	N	0	N	00	N
85	20240416	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	42543760	8518	105.67	4960	5010	4960	6500	3500	5000	4994.57	0.62	0	-2121	5030	5015	4985	4970	4940	5022	4977	86	1500	500	3600	10	1	15702890	785	7.54	0.40	12	0.05	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.77	N	017480	500	85 억		96744	N	N	0	N	00	N
86	20240416	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	34125300	6831	84.74	4960	5010	4960	6500	3500	5000	4995.65	0.62	0	-2009	5030	5015	4985	4970	4940	5022	4977	86	1500	500	3600	10	1	15702890	787	7.56	0.40	12	0.04	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5450	-8.07	20240308	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.77	N	017480	500	85 억		96744	N	N	0	N	00	N
87	20240416	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-15	5	-0.30	15447775	3092	38.36	4960	5010	4960	6500	3500	5000	4996.05	0.62	0	-613	5030	5015	4985	4970	4940	5022	4977	86	1500	500	3600	5	1	15702890	783	7.52	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5450	-8.53	20240308	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.77	N	017480	500	85 억		96744	N	N	0	N	00	N
88	20240416	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-10	5	-0.20	6492925	1301	16.14	4960	5010	4960	6500	3500	5000	4990.72	0.62	0	-4	5030	5015	4985	4970	4940	5022	4977	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5450	-8.44	20240308	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.77	N	017480	500	85 억		96744	N	N	0	N	00	N
89	20240416	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-40	5	-0.80	570400	115	1.43	4960	4960	4960	6500	3500	5000	4960.00	0.62	0	0	5030	5015	4985	4970	4940	5022	4977	86	1500	500	3600	5	1	15702890	779	7.48	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.65	4695	20230822	5.64	5450	-8.99	20240308	4740	4.64	20240126	5880	-15.65	20230627	4695	5.64	20230822	0.77	N	017480	500	85 억		96744	N	N	0	N	00	N
90	20240415	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	10	2	0.20	40120260	8056	55.97	4980	5000	4955	6480	3495	4990	4979.92	0.62	0	32	5023	5006	4983	4966	4943	5015	4975	86	1490	500	3590	10	1	15702890	785	7.54	0.40	12	0.05	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.79	N	017480	500	85 억		97712	N	N	0	N	00	N
91	20240415	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	5	2	0.10	36805945	7393	51.36	4980	4995	4955	6480	3495	4990	4978.49	0.62	0	32	5023	5006	4983	4966	4943	5015	4975	86	1490	500	3590	5	1	15702890	784	7.53	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.79	N	017480	500	85 억		97712	N	N	0	N	00	N
92	20240415	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	0	3	0.00	30845825	6199	43.07	4980	4990	4955	6480	3495	4990	4975.94	0.62	0	32	5023	5006	4983	4966	4943	5015	4975	86	1490	500	3590	5	1	15702890	784	7.53	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5450	-8.44	20240308	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.79	N	017480	500	85 억		97712	N	N	0	N	00	N
93	20240415	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-5	5	-0.10	22096005	4445	30.88	4980	4985	4955	6480	3495	4990	4970.98	0.62	0	32	5023	5006	4983	4966	4943	5015	4975	86	1490	500	3590	5	1	15702890	783	7.52	0.40	12	0.03	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5450	-8.53	20240308	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.79	N	017480	500	85 억		97712	N	N	0	N	00	N
94	20240415	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-5	5	-0.10	21298670	4285	29.77	4980	4985	4955	6480	3495	4990	4970.52	0.62	0	32	5023	5006	4983	4966	4943	5015	4975	86	1490	500	3590	5	1	15702890	783	7.52	0.40	12	0.03	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5450	-8.53	20240308	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.79	N	017480	500	85 억		97712	N	N	0	N	00	N
95	20240415	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-10	5	-0.20	9880615	1991	13.83	4980	4980	4955	6480	3495	4990	4962.64	0.62	0	33	5023	5006	4983	4966	4943	5015	4975	86	1490	500	3590	5	1	15702890	782	7.51	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5450	-8.62	20240308	4740	5.06	20240126	5880	-15.31	20230627	4695	6.07	20230822	0.79	N	017480	500	85 억		97712	N	N	0	N	00	N
96	20240415	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-15	5	-0.30	7839370	1580	10.98	4980	4980	4955	6480	3495	4990	4961.63	0.62	0	33	5023	5006	4983	4966	4943	5015	4975	86	1490	500	3590	5	1	15702890	781	7.50	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5450	-8.72	20240308	4740	4.96	20240126	5880	-15.39	20230627	4695	5.96	20230822	0.79	N	017480	500	85 억		97712	N	N	0	N	00	N
97	20240415	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-10	5	-0.20	1518900	305	2.12	4980	4980	4980	6480	3495	4990	4980.00	0.62	0	-47	5023	5006	4983	4966	4943	5015	4975	86	1490	500	3590	5	1	15702890	782	7.51	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5450	-8.62	20240308	4740	5.06	20240126	5880	-15.31	20230627	4695	6.07	20230822	0.79	N	017480	500	85 억		97712	N	N	0	N	00	N
98	20240412	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	25	2	0.50	71663725	14394	98.33	4975	5000	4960	6450	3480	4965	4978.72	0.62	0	-337	5008	4986	4963	4941	4918	4975	4930	86	1485	500	3570	5	1	15702890	784	7.53	0.40	12	0.09	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5450	-8.44	20240308	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.79	N	017480	500	85 억		98049	N	N	0	N	00	N
99	20240412	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	15	2	0.30	71359435	14333	97.92	4975	5000	4960	6450	3480	4965	4978.68	0.62	0	-319	5008	4986	4963	4941	4918	4975	4930	86	1485	500	3570	5	1	15702890	782	7.51	0.40	12	0.09	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5450	-8.62	20240308	4740	5.06	20240126	5880	-15.31	20230627	4695	6.07	20230822	0.79	N	017480	500	85 억		98049	N	N	0	N	00	N
100	20240412	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	15	2	0.30	43838820	8804	60.14	4975	5000	4960	6450	3480	4965	4979.42	0.62	0	-407	5008	4986	4963	4941	4918	4975	4930	86	1485	500	3570	5	1	15702890	782	7.51	0.40	12	0.06	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5450	-8.62	20240308	4740	5.06	20240126	5880	-15.31	20230627	4695	6.07	20230822	0.79	N	017480	500	85 억		98049	N	N	0	N	00	N
101	20240412	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	25	2	0.50	40163040	8067	55.11	4975	5000	4960	6450	3480	4965	4978.68	0.62	0	-407	5008	4986	4963	4941	4918	4975	4930	86	1485	500	3570	5	1	15702890	784	7.53	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5450	-8.44	20240308	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.79	N	017480	500	85 억		98049	N	N	0	N	00	N
102	20240412	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	25	2	0.50	13359360	2686	18.35	4975	4990	4960	6450	3480	4965	4973.70	0.62	0	-176	5008	4986	4963	4941	4918	4975	4930	86	1485	500	3570	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5450	-8.44	20240308	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.79	N	017480	500	85 억		98049	N	N	0	N	00	N
103	20240412	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	20	2	0.40	9881130	1988	13.58	4975	4990	4960	6450	3480	4965	4970.39	0.62	0	-176	5008	4986	4963	4941	4918	4975	4930	86	1485	500	3570	5	1	15702890	783	7.52	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5450	-8.53	20240308	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.79	N	017480	500	85 억		98049	N	N	0	N	00	N
104	20240412	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	25	2	0.50	8755190	1762	12.04	4975	4990	4960	6450	3480	4965	4968.89	0.62	0	-176	5008	4986	4963	4941	4918	4975	4930	86	1485	500	3570	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5450	-8.44	20240308	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.79	N	017480	500	85 억		98049	N	N	0	N	00	N
105	20240412	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	10	2	0.20	14925	3	0.02	4975	4975	4975	6450	3480	4965	4975.00	0.62	0	0	5008	4986	4963	4941	4918	4975	4930	86	1485	500	3570	5	1	15702890	781	7.50	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5450	-8.72	20240308	4740	4.96	20240126	5880	-15.39	20230627	4695	5.96	20230822	0.79	N	017480	500	85 억		98049	N	N	0	N	00	N
106	20240411	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-45	5	-0.90	72555080	14638	317.32	4985	4985	4940	6510	3510	5010	4956.63	0.64	0	-2310	5050	5030	5010	4990	4970	5040	5000	86	1500	500	3600	5	1	15702890	780	7.49	0.40	12	0.09	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5450	-8.90	20240308	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.79	N	017480	500	85 억		100359	N	N	0	N	00	N
107	20240411	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-45	5	-0.90	63590860	12829	278.11	4985	4985	4940	6510	3510	5010	4956.81	0.64	0	-2341	5050	5030	5010	4990	4970	5040	5000	86	1500	500	3600	5	1	15702890	780	7.49	0.40	12	0.08	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5450	-8.90	20240308	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.79	N	017480	500	85 억		100359	N	N	0	N	00	N
108	20240411	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-45	5	-0.90	57936140	11689	253.39	4985	4985	4940	6510	3510	5010	4956.47	0.64	0	-1657	5050	5030	5010	4990	4970	5040	5000	86	1500	500	3600	5	1	15702890	780	7.49	0.40	12	0.07	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5450	-8.90	20240308	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.79	N	017480	500	85 억		100359	N	N	0	N	00	N
109	20240411	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-50	5	-1.00	56125700	11324	245.48	4985	4985	4940	6510	3510	5010	4956.35	0.64	0	-1657	5050	5030	5010	4990	4970	5040	5000	86	1500	500	3600	5	1	15702890	779	7.48	0.40	12	0.07	663.00	12441.00	5880	20230627	-15.65	4695	20230822	5.64	5450	-8.99	20240308	4740	4.64	20240126	5880	-15.65	20230627	4695	5.64	20230822	0.79	N	017480	500	85 억		100359	N	N	0	N	00	N
110	20240411	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-55	5	-1.10	48685030	9823	212.94	4985	4985	4940	6510	3510	5010	4956.23	0.64	0	-1657	5050	5030	5010	4990	4970	5040	5000	86	1500	500	3600	5	1	15702890	778	7.47	0.40	12	0.06	663.00	12441.00	5880	20230627	-15.73	4695	20230822	5.54	5450	-9.08	20240308	4740	4.54	20240126	5880	-15.73	20230627	4695	5.54	20230822	0.79	N	017480	500	85 억		100359	N	N	0	N	00	N
111	20240411	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-50	5	-1.00	39111480	7889	171.02	4985	4985	4940	6510	3510	5010	4957.72	0.64	0	-1627	5050	5030	5010	4990	4970	5040	5000	86	1500	500	3600	5	1	15702890	779	7.48	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.65	4695	20230822	5.64	5450	-8.99	20240308	4740	4.64	20240126	5880	-15.65	20230627	4695	5.64	20230822	0.79	N	017480	500	85 억		100359	N	N	0	N	00	N
112	20240411	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-60	5	-1.20	19477800	3926	85.11	4985	4985	4940	6510	3510	5010	4961.23	0.64	0	-1600	5050	5030	5010	4990	4970	5040	5000	86	1500	500	3600	5	1	15702890	777	7.47	0.40	12	0.03	663.00	12441.00	5880	20230627	-15.82	4695	20230822	5.43	5450	-9.17	20240308	4740	4.43	20240126	5880	-15.82	20230627	4695	5.43	20230822	0.79	N	017480	500	85 억		100359	N	N	0	N	00	N
113	20240411	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-45	5	-0.90	3240875	651	14.11	4985	4985	4965	6510	3510	5010	4978.30	0.64	0	-242	5050	5030	5010	4990	4970	5040	5000	86	1500	500	3600	5	1	15702890	780	7.49	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5450	-8.90	20240308	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.79	N	017480	500	85 억		100359	N	N	0	N	00	N
114	20240409	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	23076190	4613	40.48	5000	5030	4990	6500	3500	5000	5002.44	0.64	0	-684	5123	5061	5028	4966	4933	5045	4950	86	1500	500	3600	10	1	15702890	787	7.56	0.40	12	0.03	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5450	-8.07	20240308	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.79	N	017480	500	85 억		101043	N	N	0	N	00	N
115	20240409	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	22309660	4460	39.14	5000	5030	4990	6500	3500	5000	5002.18	0.64	0	-703	5123	5061	5028	4966	4933	5045	4950	86	1500	500	3600	10	1	15702890	787	7.56	0.40	12	0.03	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5450	-8.07	20240308	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.79	N	017480	500	85 억		101043	N	N	0	N	00	N
116	20240409	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	20759620	4150	36.42	5000	5030	4990	6500	3500	5000	5002.33	0.64	0	-703	5123	5061	5028	4966	4933	5045	4950	86	1500	500	3600	10	1	15702890	785	7.54	0.40	12	0.03	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.79	N	017480	500	85 억		101043	N	N	0	N	00	N
117	20240409	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	20554620	4109	36.06	5000	5030	4990	6500	3500	5000	5002.36	0.64	0	-737	5123	5061	5028	4966	4933	5045	4950	86	1500	500	3600	10	1	15702890	785	7.54	0.40	12	0.03	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.79	N	017480	500	85 억		101043	N	N	0	N	00	N
118	20240409	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	17761120	3550	31.15	5000	5030	4990	6500	3500	5000	5003.15	0.64	0	-737	5123	5061	5028	4966	4933	5045	4950	86	1500	500	3600	10	1	15702890	785	7.54	0.40	12	0.02	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.79	N	017480	500	85 억		101043	N	N	0	N	00	N
119	20240409	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	11879200	2375	20.84	5000	5030	4990	6500	3500	5000	5001.79	0.64	0	-737	5123	5061	5028	4966	4933	5045	4950	86	1500	500	3600	10	1	15702890	785	7.54	0.40	12	0.02	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.79	N	017480	500	85 억		101043	N	N	0	N	00	N
120	20240409	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	8424760	1684	14.78	5000	5030	5000	6500	3500	5000	5002.87	0.64	0	-797	5123	5061	5028	4966	4933	5045	4950	86	1500	500	3600	10	1	15702890	785	7.54	0.40	12	0.01	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.79	N	017480	500	85 억		101043	N	N	0	N	00	N
121	20240409	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	30	2	0.60	480910	96	0.84	5000	5030	5000	6500	3500	5000	5012.82	0.64	0	21	5123	5061	5028	4966	4933	5045	4950	86	1500	500	3600	10	1	15702890	790	7.59	0.40	12	0.00	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5450	-7.71	20240308	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.79	N	017480	500	85 억		101043	N	N	0	N	00	N
122	20240408	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-80	5	-1.57	56919695	11357	22.45	5030	5090	4995	6600	3560	5080	5012.03	0.65	0	-1442	5306	5192	4986	4872	4666	5090	4770	86	1520	500	3650	10	1	15702890	785	7.54	0.40	12	0.07	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.78	N	017480	500	85 억		102471	N	N	0	N	00	N
123	20240408	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-60	5	-1.18	48844675	9743	19.26	5030	5090	4995	6600	3560	5080	5013.31	0.65	0	-1397	5306	5192	4986	4872	4666	5090	4770	86	1520	500	3650	10	1	15702890	788	7.57	0.40	12	0.06	663.00	12441.00	5880	20230627	-14.63	4695	20230822	6.92	5450	-7.89	20240308	4740	5.91	20240126	5880	-14.63	20230627	4695	6.92	20230822	0.78	N	017480	500	85 억		102471	N	N	0	N	00	N
124	20240408	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-70	5	-1.38	41725625	8321	16.45	5030	5090	4995	6600	3560	5080	5014.50	0.65	0	-286	5306	5192	4986	4872	4666	5090	4770	86	1520	500	3650	10	1	15702890	787	7.56	0.40	12	0.05	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5450	-8.07	20240308	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.78	N	017480	500	85 억		102471	N	N	0	N	00	N
125	20240408	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-70	5	-1.38	36808355	7340	14.51	5030	5090	4995	6600	3560	5080	5014.76	0.65	0	-83	5306	5192	4986	4872	4666	5090	4770	86	1520	500	3650	10	1	15702890	787	7.56	0.40	12	0.05	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5450	-8.07	20240308	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.78	N	017480	500	85 억		102471	N	N	0	N	00	N
126	20240408	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-70	5	-1.38	34775295	6934	13.71	5030	5090	4995	6600	3560	5080	5015.19	0.65	0	-83	5306	5192	4986	4872	4666	5090	4770	86	1520	500	3650	10	1	15702890	787	7.56	0.40	12	0.04	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5450	-8.07	20240308	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.78	N	017480	500	85 억		102471	N	N	0	N	00	N
127	20240408	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-80	5	-1.57	31908775	6361	12.57	5030	5090	4995	6600	3560	5080	5016.31	0.65	0	-83	5306	5192	4986	4872	4666	5090	4770	86	1520	500	3650	10	1	15702890	785	7.54	0.40	12	0.04	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.78	N	017480	500	85 억		102471	N	N	0	N	00	N
128	20240408	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-70	5	-1.38	18142895	3607	7.13	5030	5090	4995	6600	3560	5080	5029.91	0.65	0	160	5306	5192	4986	4872	4666	5090	4770	86	1520	500	3650	10	1	15702890	787	7.56	0.40	12	0.02	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5450	-8.07	20240308	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.78	N	017480	500	85 억		102471	N	N	0	N	00	N
129	20240408	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-10	5	-0.20	2408100	474	0.94	5030	5090	5030	6600	3560	5080	5080.38	0.65	0	0	5306	5192	4986	4872	4666	5090	4770	86	1520	500	3650	10	1	15702890	796	7.65	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.78	N	017480	500	85 억		102471	N	N	0	N	00	N
130	20240405	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-10	5	-0.20	250473540	50589	529.06	5090	5100	4780	6610	3570	5090	4951.15	0.60	0	6419	5196	5142	5076	5022	4956	5110	4990	86	1520	500	3660	10	1	15702890	798	7.66	0.41	12	0.32	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.77	N	017480	500	85 억		94799	N	N	0	N	00	N
131	20240405	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-80	5	-1.57	243683970	49245	515.01	5090	5100	4780	6610	3570	5090	4948.40	0.60	0	6527	5196	5142	5076	5022	4956	5110	4990	86	1520	500	3660	10	1	15702890	787	7.56	0.40	12	0.31	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5450	-8.07	20240308	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.77	N	017480	500	85 억		94799	N	N	0	N	00	N
132	20240405	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-90	5	-1.77	239165100	48342	505.56	5090	5100	4780	6610	3570	5090	4947.36	0.60	0	6302	5196	5142	5076	5022	4956	5110	4990	86	1520	500	3660	10	1	15702890	785	7.54	0.40	12	0.31	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.77	N	017480	500	85 억		94799	N	N	0	N	00	N
133	20240405	130259	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-95	5	-1.87	236395130	47788	499.77	5090	5100	4780	6610	3570	5090	4946.75	0.60	0	6302	5196	5142	5076	5022	4956	5110	4990	86	1520	500	3660	5	1	15702890	784	7.53	0.40	12	0.30	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.77	N	017480	500	85 억		94799	N	N	0	N	00	N
134	20240405	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-105	5	-2.06	227717735	46049	481.58	5090	5100	4780	6610	3570	5090	4945.12	0.60	0	6236	5196	5142	5076	5022	4956	5110	4990	86	1520	500	3660	5	1	15702890	783	7.52	0.40	12	0.29	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5450	-8.53	20240308	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.77	N	017480	500	85 억		94799	N	N	0	N	00	N
135	20240405	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-105	5	-2.06	213255630	43151	451.28	5090	5100	4780	6610	3570	5090	4942.08	0.60	0	5326	5196	5142	5076	5022	4956	5110	4990	86	1520	500	3660	5	1	15702890	783	7.52	0.40	12	0.27	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5450	-8.53	20240308	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.77	N	017480	500	85 억		94799	N	N	0	N	00	N
136	20240405	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-115	5	-2.26	200593295	40607	424.67	5090	5100	4780	6610	3570	5090	4939.87	0.60	0	5000	5196	5142	5076	5022	4956	5110	4990	86	1520	500	3660	5	1	15702890	781	7.50	0.40	12	0.26	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5450	-8.72	20240308	4740	4.96	20240126	5880	-15.39	20230627	4695	5.96	20230822	0.77	N	017480	500	85 억		94799	N	N	0	N	00	N
137	20240405	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	1145510	225	2.35	5090	5100	5090	6610	3570	5090	5091.16	0.60	0	12	5196	5142	5076	5022	4956	5110	4990	86	1520	500	3660	10	1	15702890	801	7.69	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5450	-6.42	20240308	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.77	N	017480	500	85 억		94799	N	N	0	N	00	N
138	20240404	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	20	2	0.39	46814140	9262	111.97	5130	5130	5010	6590	3550	5070	5054.43	0.60	0	904	5130	5100	5070	5040	5010	5085	5025	86	1520	500	3650	10	1	15702890	799	7.68	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5450	-6.61	20240308	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.76	N	017480	500	85 억		93895	N	N	0	N	00	N
139	20240404	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	43830320	8673	104.85	5130	5130	5010	6590	3550	5070	5053.65	0.60	0	861	5130	5100	5070	5040	5010	5085	5025	86	1520	500	3650	10	1	15702890	796	7.65	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.76	N	017480	500	85 억		93895	N	N	0	N	00	N
140	20240404	140258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	41047190	8122	98.19	5130	5130	5010	6590	3550	5070	5053.83	0.60	0	817	5130	5100	5070	5040	5010	5085	5025	86	1520	500	3650	10	1	15702890	793	7.62	0.41	12	0.05	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.76	N	017480	500	85 억		93895	N	N	0	N	00	N
141	20240404	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	37297560	7379	89.20	5130	5130	5010	6590	3550	5070	5054.55	0.60	0	786	5130	5100	5070	5040	5010	5085	5025	86	1520	500	3650	10	1	15702890	793	7.62	0.41	12	0.05	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.76	N	017480	500	85 억		93895	N	N	0	N	00	N
142	20240404	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	34940260	6912	83.56	5130	5130	5010	6590	3550	5070	5055.01	0.60	0	786	5130	5100	5070	5040	5010	5085	5025	86	1520	500	3650	10	1	15702890	793	7.62	0.41	12	0.04	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.76	N	017480	500	85 억		93895	N	N	0	N	00	N
143	20240404	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	21000310	4148	50.15	5130	5130	5010	6590	3550	5070	5062.76	0.60	0	50	5130	5100	5070	5040	5010	5085	5025	86	1520	500	3650	10	1	15702890	795	7.63	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.76	N	017480	500	85 억		93895	N	N	0	N	00	N
144	20240404	100256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	13345660	2637	31.88	5130	5130	5010	6590	3550	5070	5060.93	0.60	0	50	5130	5100	5070	5040	5010	5085	5025	86	1520	500	3650	10	1	15702890	795	7.63	0.41	12	0.02	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.76	N	017480	500	85 억		93895	N	N	0	N	00	N
145	20240404	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	10	2	0.20	831010	162	1.96	5130	5130	5080	6590	3550	5070	5129.69	0.60	0	-20	5130	5100	5070	5040	5010	5085	5025	86	1520	500	3650	10	1	15702890	798	7.66	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.76	N	017480	500	85 억		93895	N	N	0	N	00	N
146	20240403	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	41770640	8259	75.43	5090	5100	5040	6590	3550	5070	5057.59	0.60	0	287	5183	5126	5093	5036	5003	5110	5020	86	1520	500	3650	10	1	15702890	796	7.65	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.75	N	017480	500	85 억		93608	N	N	0	N	00	N
147	20240403	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	40954370	8098	73.96	5090	5100	5040	6590	3550	5070	5057.34	0.60	0	294	5183	5126	5093	5036	5003	5110	5020	86	1520	500	3650	10	1	15702890	796	7.65	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.75	N	017480	500	85 억		93608	N	N	0	N	00	N
148	20240403	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	38336090	7582	69.25	5090	5100	5040	6590	3550	5070	5056.20	0.60	0	294	5183	5126	5093	5036	5003	5110	5020	86	1520	500	3650	10	1	15702890	796	7.65	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.75	N	017480	500	85 억		93608	N	N	0	N	00	N
149	20240403	130255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	10	2	0.20	37676890	7452	68.06	5090	5100	5040	6590	3550	5070	5055.94	0.60	0	294	5183	5126	5093	5036	5003	5110	5020	86	1520	500	3650	10	1	15702890	798	7.66	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.75	N	017480	500	85 억		93608	N	N	0	N	00	N
150	20240403	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	34421810	6810	62.20	5090	5100	5040	6590	3550	5070	5054.60	0.60	0	294	5183	5126	5093	5036	5003	5110	5020	86	1520	500	3650	10	1	15702890	796	7.65	0.41	12	0.04	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.75	N	017480	500	85 억		93608	N	N	0	N	00	N
151	20240403	110255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	29091000	5755	52.56	5090	5100	5040	6590	3550	5070	5054.91	0.60	0	292	5183	5126	5093	5036	5003	5110	5020	86	1520	500	3650	10	1	15702890	795	7.63	0.41	12	0.04	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.75	N	017480	500	85 억		93608	N	N	0	N	00	N
152	20240403	100256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	24411920	4829	44.10	5090	5100	5040	6590	3550	5070	5055.27	0.60	0	214	5183	5126	5093	5036	5003	5110	5020	86	1520	500	3650	10	1	15702890	796	7.65	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.75	N	017480	500	85 억		93608	N	N	0	N	00	N
153	20240403	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	20	2	0.39	3405330	669	6.11	5090	5100	5090	6590	3550	5070	5090.18	0.60	0	-90	5183	5126	5093	5036	5003	5110	5020	86	1520	500	3650	10	1	15702890	799	7.68	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5450	-6.61	20240308	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.75	N	017480	500	85 억		93608	N	N	0	N	00	N
154	20240402	160250	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-30	5	-0.59	55687810	10949	104.85	5150	5150	5060	6630	3570	5100	5086.10	0.60	0	-1096	5166	5132	5076	5042	4986	5150	5060	86	1530	500	3670	10	1	15702890	796	7.65	0.41	12	0.07	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.75	N	017480	500	85 억		94704	N	N	0	N	00	N
155	20240402	150255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-20	5	-0.39	50957200	10016	95.91	5150	5150	5060	6630	3570	5100	5087.57	0.60	0	-1087	5166	5132	5076	5042	4986	5150	5060	86	1530	500	3670	10	1	15702890	798	7.66	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.75	N	017480	500	85 억		94704	N	N	0	N	00	N
156	20240402	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-40	5	-0.78	41798370	8210	78.62	5150	5150	5060	6630	3570	5100	5091.14	0.60	0	-929	5166	5132	5076	5042	4986	5150	5060	86	1530	500	3670	10	1	15702890	795	7.63	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.75	N	017480	500	85 억		94704	N	N	0	N	00	N
157	20240402	130252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-20	5	-0.39	40784500	8010	76.70	5150	5150	5060	6630	3570	5100	5091.69	0.60	0	-879	5166	5132	5076	5042	4986	5150	5060	86	1530	500	3670	10	1	15702890	798	7.66	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.75	N	017480	500	85 억		94704	N	N	0	N	00	N
158	20240402	120252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-10	5	-0.20	38086620	7478	71.61	5150	5150	5060	6630	3570	5100	5093.15	0.60	0	-751	5166	5132	5076	5042	4986	5150	5060	86	1530	500	3670	10	1	15702890	799	7.68	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5450	-6.61	20240308	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.75	N	017480	500	85 억		94704	N	N	0	N	00	N
159	20240402	110253	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-20	5	-0.39	37842460	7430	71.15	5150	5150	5060	6630	3570	5100	5093.19	0.60	0	-751	5166	5132	5076	5042	4986	5150	5060	86	1530	500	3670	10	1	15702890	798	7.66	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.75	N	017480	500	85 억		94704	N	N	0	N	00	N
160	20240402	100252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-20	5	-0.39	27412910	5374	51.46	5150	5150	5070	6630	3570	5100	5101.03	0.60	0	-751	5166	5132	5076	5042	4986	5150	5060	86	1530	500	3670	10	1	15702890	798	7.66	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.75	N	017480	500	85 억		94704	N	N	0	N	00	N
161	20240402	090251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	1503220	292	2.80	5150	5150	5100	6630	3570	5100	5149.72	0.60	0	-41	5166	5132	5076	5042	4986	5150	5060	86	1530	500	3670	10	1	15702890	801	7.69	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5450	-6.42	20240308	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.75	N	017480	500	85 억		94704	N	N	0	N	00	N
162	20240401	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	60	2	1.19	51613710	10181	65.61	5050	5110	5020	6550	3530	5040	5069.52	0.61	0	-611	5173	5106	5073	5006	4973	5090	4990	86	1510	500	3620	10	1	15702890	801	7.69	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5450	-6.42	20240308	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.76	N	017480	500	85 억		95315	N	N	0	N	00	N
163	20240401	150252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	50	2	0.99	45126410	8906	57.40	5050	5110	5020	6550	3530	5040	5066.97	0.61	0	-501	5173	5106	5073	5006	4973	5090	4990	86	1510	500	3620	10	1	15702890	799	7.68	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5450	-6.61	20240308	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.76	N	017480	500	85 억		95315	N	N	0	N	00	N
164	20240401	140251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	50	2	0.99	40825540	8061	51.95	5050	5110	5020	6550	3530	5040	5064.58	0.61	0	-483	5173	5106	5073	5006	4973	5090	4990	86	1510	500	3620	10	1	15702890	799	7.68	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5450	-6.61	20240308	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.76	N	017480	500	85 억		95315	N	N	0	N	00	N
165	20240401	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	35767280	7064	45.52	5050	5110	5020	6550	3530	5040	5063.32	0.61	0	-483	5173	5106	5073	5006	4973	5090	4990	86	1510	500	3620	10	1	15702890	798	7.66	0.41	12	0.04	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.76	N	017480	500	85 억		95315	N	N	0	N	00	N
166	20240401	120253	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	60	2	1.19	24977510	4940	31.84	5050	5100	5020	6550	3530	5040	5056.18	0.61	0	-83	5173	5106	5073	5006	4973	5090	4990	86	1510	500	3620	10	1	15702890	801	7.69	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5450	-6.42	20240308	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.76	N	017480	500	85 억		95315	N	N	0	N	00	N
167	20240401	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	30	2	0.60	21394040	4235	27.29	5050	5070	5020	6550	3530	5040	5051.72	0.61	0	-183	5173	5106	5073	5006	4973	5090	4990	86	1510	500	3620	10	1	15702890	796	7.65	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.76	N	017480	500	85 억		95315	N	N	0	N	00	N
168	20240401	100250	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	11732620	2325	14.98	5050	5070	5020	6550	3530	5040	5046.29	0.61	0	-282	5173	5106	5073	5006	4973	5090	4990	86	1510	500	3620	10	1	15702890	791	7.60	0.41	12	0.01	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5450	-7.52	20240308	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.76	N	017480	500	85 억		95315	N	N	0	N	00	N
169	20240401	090250	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	30	2	0.60	30400	6	0.04	5050	5070	5050	6550	3530	5040	5066.67	0.61	0	1	5173	5106	5073	5006	4973	5090	4990	86	1510	500	3620	10	1	15702890	796	7.65	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.76	N	017480	500	85 억		95315	N	N	0	N	00	N