KissMeData/048470/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	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	30	2	0.81	200448885	53667	72.97	3715	3775	3700	4825	2605	3715	3735.02	1.41	0	6684	3761	3737	3721	3697	3681	3730	3690	50	1110	500	2450	5	1	10000000	375	-17.10	0.52	12	0.54	-219.00	7243.00	4675	20240418	-19.89	3310	20231020	13.14	4675	-19.89	20240418	3565	5.05	20240125	4675	-19.89	20240418	3310	13.14	20231020	2.81	N	048470	500	50 억		140766	N	N	0	N	00	N
3	20240430	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	20	2	0.54	177876575	47635	64.77	3715	3775	3700	4825	2605	3715	3734.16	1.41	0	6271	3761	3737	3721	3697	3681	3730	3690	50	1110	500	2450	5	1	10000000	374	-17.05	0.52	12	0.48	-219.00	7243.00	4675	20240418	-20.11	3310	20231020	12.84	4675	-20.11	20240418	3565	4.77	20240125	4675	-20.11	20240418	3310	12.84	20231020	2.81	N	048470	500	50 억		140766	N	N	0	N	00	N
4	20240430	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	30	2	0.81	160128090	42888	58.31	3715	3775	3700	4825	2605	3715	3733.63	1.41	0	7026	3761	3737	3721	3697	3681	3730	3690	50	1110	500	2450	5	1	10000000	375	-17.10	0.52	12	0.43	-219.00	7243.00	4675	20240418	-19.89	3310	20231020	13.14	4675	-19.89	20240418	3565	5.05	20240125	4675	-19.89	20240418	3310	13.14	20231020	2.81	N	048470	500	50 억		140766	N	N	0	N	00	N
5	20240430	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	25	2	0.67	152998895	40984	55.72	3715	3775	3700	4825	2605	3715	3733.14	1.41	0	6985	3761	3737	3721	3697	3681	3730	3690	50	1110	500	2450	5	1	10000000	374	-17.08	0.52	12	0.41	-219.00	7243.00	4675	20240418	-20.00	3310	20231020	12.99	4675	-20.00	20240418	3565	4.91	20240125	4675	-20.00	20240418	3310	12.99	20231020	2.81	N	048470	500	50 억		140766	N	N	0	N	00	N
6	20240430	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	35	2	0.94	136201420	36504	49.63	3715	3775	3700	4825	2605	3715	3731.14	1.41	0	7182	3761	3737	3721	3697	3681	3730	3690	50	1110	500	2450	5	1	10000000	375	-17.12	0.52	12	0.37	-219.00	7243.00	4675	20240418	-19.79	3310	20231020	13.29	4675	-19.79	20240418	3565	5.19	20240125	4675	-19.79	20240418	3310	13.29	20231020	2.81	N	048470	500	50 억		140766	N	N	0	N	00	N
7	20240430	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	25	2	0.67	126338955	33865	46.04	3715	3775	3700	4825	2605	3715	3730.66	1.41	0	6383	3761	3737	3721	3697	3681	3730	3690	50	1110	500	2450	5	1	10000000	374	-17.08	0.52	12	0.34	-219.00	7243.00	4675	20240418	-20.00	3310	20231020	12.99	4675	-20.00	20240418	3565	4.91	20240125	4675	-20.00	20240418	3310	12.99	20231020	2.81	N	048470	500	50 억		140766	N	N	0	N	00	N
8	20240430	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	40	2	1.08	96231580	25807	35.09	3715	3775	3700	4825	2605	3715	3728.89	1.41	0	5711	3761	3737	3721	3697	3681	3730	3690	50	1110	500	2450	5	1	10000000	376	-17.15	0.52	12	0.26	-219.00	7243.00	4675	20240418	-19.68	3310	20231020	13.44	4675	-19.68	20240418	3565	5.33	20240125	4675	-19.68	20240418	3310	13.44	20231020	2.81	N	048470	500	50 억		140766	N	N	0	N	00	N
9	20240430	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	0	3	0.00	31399995	8475	11.52	3715	3720	3700	4825	2605	3715	3705.01	1.41	0	353	3761	3737	3721	3697	3681	3730	3690	50	1110	500	2450	5	1	10000000	372	-16.96	0.51	12	0.08	-219.00	7243.00	4675	20240418	-20.53	3310	20231020	12.24	4675	-20.53	20240418	3565	4.21	20240125	4675	-20.53	20240418	3310	12.24	20231020	2.81	N	048470	500	50 억		140766	N	N	0	N	00	N
10	20240429	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	10	2	0.27	270290665	72497	102.27	3735	3745	3705	4815	2595	3705	3728.30	1.21	0	19441	3758	3731	3708	3681	3658	3720	3670	50	1110	500	2440	5	1	10000000	372	-16.96	0.51	12	0.72	-219.00	7243.00	4675	20240418	-20.53	3310	20231020	12.24	4675	-20.53	20240418	3565	4.21	20240125	4675	-20.53	20240418	3310	12.24	20231020	2.78	N	048470	500	50 억		121325	N	N	0	N	00	N
11	20240429	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	25	2	0.67	258833160	69416	97.92	3735	3745	3705	4815	2595	3705	3728.72	1.21	0	18539	3758	3731	3708	3681	3658	3720	3670	50	1110	500	2440	5	1	10000000	373	-17.03	0.51	12	0.69	-219.00	7243.00	4675	20240418	-20.21	3310	20231020	12.69	4675	-20.21	20240418	3565	4.63	20240125	4675	-20.21	20240418	3310	12.69	20231020	2.78	N	048470	500	50 억		121325	N	N	0	N	00	N
12	20240429	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	30	2	0.81	151486620	40637	57.33	3735	3745	3705	4815	2595	3705	3727.80	1.21	0	12409	3758	3731	3708	3681	3658	3720	3670	50	1110	500	2440	5	1	10000000	374	-17.05	0.52	12	0.41	-219.00	7243.00	4675	20240418	-20.11	3310	20231020	12.84	4675	-20.11	20240418	3565	4.77	20240125	4675	-20.11	20240418	3310	12.84	20231020	2.78	N	048470	500	50 억		121325	N	N	0	N	00	N
13	20240429	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	30	2	0.81	124309510	33353	47.05	3735	3745	3705	4815	2595	3705	3727.09	1.21	0	9581	3758	3731	3708	3681	3658	3720	3670	50	1110	500	2440	5	1	10000000	374	-17.05	0.52	12	0.33	-219.00	7243.00	4675	20240418	-20.11	3310	20231020	12.84	4675	-20.11	20240418	3565	4.77	20240125	4675	-20.11	20240418	3310	12.84	20231020	2.78	N	048470	500	50 억		121325	N	N	0	N	00	N
14	20240429	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	20	2	0.54	111953885	30040	42.38	3735	3745	3705	4815	2595	3705	3726.83	1.21	0	8292	3758	3731	3708	3681	3658	3720	3670	50	1110	500	2440	5	1	10000000	373	-17.01	0.51	12	0.30	-219.00	7243.00	4675	20240418	-20.32	3310	20231020	12.54	4675	-20.32	20240418	3565	4.49	20240125	4675	-20.32	20240418	3310	12.54	20231020	2.78	N	048470	500	50 억		121325	N	N	0	N	00	N
15	20240429	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	25	2	0.67	95005470	25499	35.97	3735	3745	3705	4815	2595	3705	3725.85	1.21	0	6773	3758	3731	3708	3681	3658	3720	3670	50	1110	500	2440	5	1	10000000	373	-17.03	0.51	12	0.25	-219.00	7243.00	4675	20240418	-20.21	3310	20231020	12.69	4675	-20.21	20240418	3565	4.63	20240125	4675	-20.21	20240418	3310	12.69	20231020	2.78	N	048470	500	50 억		121325	N	N	0	N	00	N
16	20240429	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	30	2	0.81	56222705	15097	21.30	3735	3745	3705	4815	2595	3705	3724.10	1.21	0	5869	3758	3731	3708	3681	3658	3720	3670	50	1110	500	2440	5	1	10000000	374	-17.05	0.52	12	0.15	-219.00	7243.00	4675	20240418	-20.11	3310	20231020	12.84	4675	-20.11	20240418	3565	4.77	20240125	4675	-20.11	20240418	3310	12.84	20231020	2.78	N	048470	500	50 억		121325	N	N	0	N	00	N
17	20240429	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	20	2	0.54	3863615	1039	1.47	3735	3735	3705	4815	2595	3705	3718.59	1.21	0	42	3758	3731	3708	3681	3658	3720	3670	50	1110	500	2440	5	1	10000000	373	-17.01	0.51	12	0.01	-219.00	7243.00	4675	20240418	-20.32	3310	20231020	12.54	4675	-20.32	20240418	3565	4.49	20240125	4675	-20.32	20240418	3310	12.54	20231020	2.78	N	048470	500	50 억		121325	N	N	0	N	00	N
18	20240426	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-10	5	-0.27	254901470	68738	88.37	3730	3735	3685	4825	2605	3715	3708.32	1.24	0	-2185	3788	3751	3728	3691	3668	3770	3710	50	1110	500	2450	5	1	10000000	371	-16.92	0.51	12	0.69	-219.00	7243.00	4675	20240418	-20.75	3310	20231020	11.93	4675	-20.75	20240418	3565	3.93	20240125	4675	-20.75	20240418	3310	11.93	20231020	2.72	N	048470	500	50 억		123510	N	N	0	N	00	N
19	20240426	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-10	5	-0.27	237222805	63981	82.26	3730	3735	3685	4825	2605	3715	3707.71	1.24	0	-2304	3788	3751	3728	3691	3668	3770	3710	50	1110	500	2450	5	1	10000000	371	-16.92	0.51	12	0.64	-219.00	7243.00	4675	20240418	-20.75	3310	20231020	11.93	4675	-20.75	20240418	3565	3.93	20240125	4675	-20.75	20240418	3310	11.93	20231020	2.72	N	048470	500	50 억		123510	N	N	0	N	00	N
20	20240426	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-5	5	-0.13	171305000	46261	59.48	3730	3730	3685	4825	2605	3715	3703.01	1.24	0	1705	3788	3751	3728	3691	3668	3770	3710	50	1110	500	2450	5	1	10000000	371	-16.94	0.51	12	0.46	-219.00	7243.00	4675	20240418	-20.64	3310	20231020	12.08	4675	-20.64	20240418	3565	4.07	20240125	4675	-20.64	20240418	3310	12.08	20231020	2.72	N	048470	500	50 억		123510	N	N	0	N	00	N
21	20240426	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-10	5	-0.27	147109000	39725	51.07	3730	3730	3685	4825	2605	3715	3703.18	1.24	0	1720	3788	3751	3728	3691	3668	3770	3710	50	1110	500	2450	5	1	10000000	371	-16.92	0.51	12	0.40	-219.00	7243.00	4675	20240418	-20.75	3310	20231020	11.93	4675	-20.75	20240418	3565	3.93	20240125	4675	-20.75	20240418	3310	11.93	20231020	2.72	N	048470	500	50 억		123510	N	N	0	N	00	N
22	20240426	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-10	5	-0.27	131158940	35422	45.54	3730	3730	3685	4825	2605	3715	3702.75	1.24	0	1909	3788	3751	3728	3691	3668	3770	3710	50	1110	500	2450	5	1	10000000	371	-16.92	0.51	12	0.35	-219.00	7243.00	4675	20240418	-20.75	3310	20231020	11.93	4675	-20.75	20240418	3565	3.93	20240125	4675	-20.75	20240418	3310	11.93	20231020	2.72	N	048470	500	50 억		123510	N	N	0	N	00	N
23	20240426	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	0	3	0.00	120323000	32495	41.78	3730	3730	3685	4825	2605	3715	3702.82	1.24	0	1906	3788	3751	3728	3691	3668	3770	3710	50	1110	500	2450	5	1	10000000	372	-16.96	0.51	12	0.32	-219.00	7243.00	4675	20240418	-20.53	3310	20231020	12.24	4675	-20.53	20240418	3565	4.21	20240125	4675	-20.53	20240418	3310	12.24	20231020	2.72	N	048470	500	50 억		123510	N	N	0	N	00	N
24	20240426	100526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-20	5	-0.54	81748890	22071	28.38	3730	3730	3685	4825	2605	3715	3703.91	1.24	0	608	3788	3751	3728	3691	3668	3770	3710	50	1110	500	2450	5	1	10000000	370	-16.87	0.51	12	0.22	-219.00	7243.00	4675	20240418	-20.96	3310	20231020	11.63	4675	-20.96	20240418	3565	3.65	20240125	4675	-20.96	20240418	3310	11.63	20231020	2.72	N	048470	500	50 억		123510	N	N	0	N	00	N
25	20240426	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-15	5	-0.40	21104880	5692	7.32	3730	3730	3700	4825	2605	3715	3707.81	1.24	0	196	3788	3751	3728	3691	3668	3770	3710	50	1110	500	2450	5	1	10000000	370	-16.89	0.51	12	0.06	-219.00	7243.00	4675	20240418	-20.86	3310	20231020	11.78	4675	-20.86	20240418	3565	3.79	20240125	4675	-20.86	20240418	3310	11.78	20231020	2.72	N	048470	500	50 억		123510	N	N	0	N	00	N
26	20240425	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-5	5	-0.13	280473330	75324	63.64	3705	3765	3705	4835	2605	3720	3723.57	1.28	0	-4825	3800	3760	3730	3690	3660	3780	3710	50	1115	500	2450	5	1	10000000	372	-16.96	0.51	12	0.75	-219.00	7243.00	4675	20240418	-20.53	3310	20231020	12.24	4675	-20.53	20240418	3565	4.21	20240125	4675	-20.53	20240418	3310	12.24	20231020	2.69	N	048470	500	50 억		127981	N	N	0	N	00	N
27	20240425	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-10	5	-0.27	258680490	69452	58.68	3705	3765	3705	4835	2605	3720	3724.59	1.28	0	-4772	3800	3760	3730	3690	3660	3780	3710	50	1115	500	2450	5	1	10000000	371	-16.94	0.51	12	0.69	-219.00	7243.00	4675	20240418	-20.64	3310	20231020	12.08	4675	-20.64	20240418	3565	4.07	20240125	4675	-20.64	20240418	3310	12.08	20231020	2.69	N	048470	500	50 억		127981	N	N	0	N	00	N
28	20240425	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	20	2	0.54	221012880	59317	50.12	3705	3765	3705	4835	2605	3720	3725.96	1.28	0	-3162	3800	3760	3730	3690	3660	3780	3710	50	1115	500	2450	5	1	10000000	374	-17.08	0.52	12	0.59	-219.00	7243.00	4675	20240418	-20.00	3310	20231020	12.99	4675	-20.00	20240418	3565	4.91	20240125	4675	-20.00	20240418	3310	12.99	20231020	2.69	N	048470	500	50 억		127981	N	N	0	N	00	N
29	20240425	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	10	2	0.27	207121495	55589	46.97	3705	3765	3705	4835	2605	3720	3725.94	1.28	0	-2854	3800	3760	3730	3690	3660	3780	3710	50	1115	500	2450	5	1	10000000	373	-17.03	0.51	12	0.56	-219.00	7243.00	4675	20240418	-20.21	3310	20231020	12.69	4675	-20.21	20240418	3565	4.63	20240125	4675	-20.21	20240418	3310	12.69	20231020	2.69	N	048470	500	50 억		127981	N	N	0	N	00	N
30	20240425	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	25	2	0.67	188998080	50737	42.87	3705	3765	3705	4835	2605	3720	3725.05	1.28	0	-2312	3800	3760	3730	3690	3660	3780	3710	50	1115	500	2450	5	1	10000000	375	-17.10	0.52	12	0.51	-219.00	7243.00	4675	20240418	-19.89	3310	20231020	13.14	4675	-19.89	20240418	3565	5.05	20240125	4675	-19.89	20240418	3310	13.14	20231020	2.69	N	048470	500	50 억		127981	N	N	0	N	00	N
31	20240425	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	20	2	0.54	159826415	42961	36.30	3705	3745	3705	4835	2605	3720	3720.27	1.28	0	-560	3800	3760	3730	3690	3660	3780	3710	50	1115	500	2450	5	1	10000000	374	-17.08	0.52	12	0.43	-219.00	7243.00	4675	20240418	-20.00	3310	20231020	12.99	4675	-20.00	20240418	3565	4.91	20240125	4675	-20.00	20240418	3310	12.99	20231020	2.69	N	048470	500	50 억		127981	N	N	0	N	00	N
32	20240425	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	0	3	0.00	96754960	26050	22.01	3705	3745	3705	4835	2605	3720	3714.20	1.28	0	1969	3800	3760	3730	3690	3660	3780	3710	50	1115	500	2450	5	1	10000000	372	-16.99	0.51	12	0.26	-219.00	7243.00	4675	20240418	-20.43	3310	20231020	12.39	4675	-20.43	20240418	3565	4.35	20240125	4675	-20.43	20240418	3310	12.39	20231020	2.69	N	048470	500	50 억		127981	N	N	0	N	00	N
33	20240425	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	10	2	0.27	13418175	3615	3.05	3705	3730	3705	4835	2605	3720	3711.80	1.28	0	1751	3800	3760	3730	3690	3660	3780	3710	50	1115	500	2450	5	1	10000000	373	-17.03	0.51	12	0.04	-219.00	7243.00	4675	20240418	-20.21	3310	20231020	12.69	4675	-20.21	20240418	3565	4.63	20240125	4675	-20.21	20240418	3310	12.69	20231020	2.69	N	048470	500	50 억		127981	N	N	0	N	00	N
34	20240424	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	5	2	0.13	413501425	110955	30.89	3710	3770	3700	4825	2605	3715	3726.77	1.15	0	12256	3915	3815	3765	3665	3615	3790	3640	50	1110	500	2450	5	1	10000000	372	-16.99	0.51	12	1.11	-219.00	7243.00	4675	20240418	-20.43	3310	20231020	12.39	4675	-20.43	20240418	3565	4.35	20240125	4675	-20.43	20240418	3310	12.39	20231020	2.60	N	048470	500	50 억		114884	N	N	0	N	00	N
35	20240424	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	10	2	0.27	380195375	102009	28.40	3710	3770	3700	4825	2605	3715	3727.08	1.15	0	11489	3915	3815	3765	3665	3615	3790	3640	50	1110	500	2450	5	1	10000000	373	-17.01	0.51	12	1.02	-219.00	7243.00	4675	20240418	-20.32	3310	20231020	12.54	4675	-20.32	20240418	3565	4.49	20240125	4675	-20.32	20240418	3310	12.54	20231020	2.60	N	048470	500	50 억		114884	N	N	0	N	00	N
36	20240424	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	25	2	0.67	336004270	90159	25.10	3710	3770	3700	4825	2605	3715	3726.80	1.15	0	8728	3915	3815	3765	3665	3615	3790	3640	50	1110	500	2450	5	1	10000000	374	-17.08	0.52	12	0.90	-219.00	7243.00	4675	20240418	-20.00	3310	20231020	12.99	4675	-20.00	20240418	3565	4.91	20240125	4675	-20.00	20240418	3310	12.99	20231020	2.60	N	048470	500	50 억		114884	N	N	0	N	00	N
37	20240424	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	15	2	0.40	317432155	85172	23.71	3710	3770	3700	4825	2605	3715	3726.95	1.15	0	8541	3915	3815	3765	3665	3615	3790	3640	50	1110	500	2450	5	1	10000000	373	-17.03	0.51	12	0.85	-219.00	7243.00	4675	20240418	-20.21	3310	20231020	12.69	4675	-20.21	20240418	3565	4.63	20240125	4675	-20.21	20240418	3310	12.69	20231020	2.60	N	048470	500	50 억		114884	N	N	0	N	00	N
38	20240424	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-5	5	-0.13	261242960	70089	19.51	3710	3770	3700	4825	2605	3715	3727.30	1.15	0	8714	3915	3815	3765	3665	3615	3790	3640	50	1110	500	2450	5	1	10000000	371	-16.94	0.51	12	0.70	-219.00	7243.00	4675	20240418	-20.64	3310	20231020	12.08	4675	-20.64	20240418	3565	4.07	20240125	4675	-20.64	20240418	3310	12.08	20231020	2.60	N	048470	500	50 억		114884	N	N	0	N	00	N
39	20240424	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	10	2	0.27	200110795	53641	14.93	3710	3770	3700	4825	2605	3715	3730.56	1.15	0	7226	3915	3815	3765	3665	3615	3790	3640	50	1110	500	2450	5	1	10000000	373	-17.01	0.51	12	0.54	-219.00	7243.00	4675	20240418	-20.32	3310	20231020	12.54	4675	-20.32	20240418	3565	4.49	20240125	4675	-20.32	20240418	3310	12.54	20231020	2.60	N	048470	500	50 억		114884	N	N	0	N	00	N
40	20240424	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	20	2	0.54	168441850	45129	12.56	3710	3770	3700	4825	2605	3715	3732.45	1.15	0	6438	3915	3815	3765	3665	3615	3790	3640	50	1110	500	2450	5	1	10000000	374	-17.05	0.52	12	0.45	-219.00	7243.00	4675	20240418	-20.11	3310	20231020	12.84	4675	-20.11	20240418	3565	4.77	20240125	4675	-20.11	20240418	3310	12.84	20231020	2.60	N	048470	500	50 억		114884	N	N	0	N	00	N
41	20240424	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	10	2	0.27	55667965	14993	4.17	3710	3755	3700	4825	2605	3715	3712.93	1.15	0	3927	3915	3815	3765	3665	3615	3790	3640	50	1110	500	2450	5	1	10000000	373	-17.01	0.51	12	0.15	-219.00	7243.00	4675	20240418	-20.32	3310	20231020	12.54	4675	-20.32	20240418	3565	4.49	20240125	4675	-20.32	20240418	3310	12.54	20231020	2.60	N	048470	500	50 억		114884	N	N	0	N	00	N
42	20240423	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-10	5	-0.27	1337594585	353759	140.58	3780	3865	3715	4840	2610	3725	3781.30	0.97	0	18242	3815	3770	3745	3700	3675	3757	3687	50	1115	500	2450	5	1	10000000	372	-16.96	0.51	12	3.54	-219.00	7243.00	4675	20240418	-20.53	3310	20231020	12.24	4675	-20.53	20240418	3565	4.21	20240125	4675	-20.53	20240418	3310	12.24	20231020	2.66	N	048470	500	50 억		96613	N	N	0	N	00	N
43	20240423	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	5	2	0.13	1170267845	308783	122.71	3780	3865	3725	4840	2610	3725	3789.96	0.97	0	20531	3815	3770	3745	3700	3675	3757	3687	50	1115	500	2450	5	1	10000000	373	-17.03	0.51	12	3.09	-219.00	7243.00	4675	20240418	-20.21	3310	20231020	12.69	4675	-20.21	20240418	3565	4.63	20240125	4675	-20.21	20240418	3310	12.69	20231020	2.66	N	048470	500	50 억		96613	N	N	0	N	00	N
44	20240423	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	10	2	0.27	1044103610	275011	109.29	3780	3865	3735	4840	2610	3725	3796.61	0.97	0	19934	3815	3770	3745	3700	3675	3757	3687	50	1115	500	2450	5	1	10000000	374	-17.05	0.52	12	2.75	-219.00	7243.00	4675	20240418	-20.11	3310	20231020	12.84	4675	-20.11	20240418	3565	4.77	20240125	4675	-20.11	20240418	3310	12.84	20231020	2.66	N	048470	500	50 억		96613	N	N	0	N	00	N
45	20240423	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	25	2	0.67	994369325	261717	104.01	3780	3865	3740	4840	2610	3725	3799.44	0.97	0	20184	3815	3770	3745	3700	3675	3757	3687	50	1115	500	2450	5	1	10000000	375	-17.12	0.52	12	2.62	-219.00	7243.00	4675	20240418	-19.79	3310	20231020	13.29	4675	-19.79	20240418	3565	5.19	20240125	4675	-19.79	20240418	3310	13.29	20231020	2.66	N	048470	500	50 억		96613	N	N	0	N	00	N
46	20240423	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	30	2	0.81	948059175	249361	99.10	3780	3865	3740	4840	2610	3725	3801.99	0.97	0	21539	3815	3770	3745	3700	3675	3757	3687	50	1115	500	2450	5	1	10000000	376	-17.15	0.52	12	2.49	-219.00	7243.00	4675	20240418	-19.68	3310	20231020	13.44	4675	-19.68	20240418	3565	5.33	20240125	4675	-19.68	20240418	3310	13.44	20231020	2.66	N	048470	500	50 억		96613	N	N	0	N	00	N
47	20240423	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	30	2	0.81	894190785	235004	93.39	3780	3865	3750	4840	2610	3725	3805.04	0.97	0	23822	3815	3770	3745	3700	3675	3757	3687	50	1115	500	2450	5	1	10000000	376	-17.15	0.52	12	2.35	-219.00	7243.00	4675	20240418	-19.68	3310	20231020	13.44	4675	-19.68	20240418	3565	5.33	20240125	4675	-19.68	20240418	3310	13.44	20231020	2.66	N	048470	500	50 억		96613	N	N	0	N	00	N
48	20240423	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	45	2	1.21	302675490	80031	31.80	3780	3815	3750	4840	2610	3725	3782.05	0.97	0	16942	3815	3770	3745	3700	3675	3757	3687	50	1115	500	2450	5	1	10000000	377	-17.21	0.52	12	0.80	-219.00	7243.00	4675	20240418	-19.36	3310	20231020	13.90	4675	-19.36	20240418	3565	5.75	20240125	4675	-19.36	20240418	3310	13.90	20231020	2.66	N	048470	500	50 억		96613	N	N	0	N	00	N
49	20240423	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	60	2	1.61	67680185	17935	7.13	3780	3800	3750	4840	2610	3725	3773.91	0.97	0	3280	3815	3770	3745	3700	3675	3757	3687	50	1115	500	2450	5	1	10000000	379	-17.28	0.52	12	0.18	-219.00	7243.00	4675	20240418	-19.04	3310	20231020	14.35	4675	-19.04	20240418	3565	6.17	20240125	4675	-19.04	20240418	3310	14.35	20231020	2.66	N	048470	500	50 억		96613	N	N	0	N	00	N
50	20240422	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	-45	5	-1.19	815924560	217895	17.33	3750	3790	3720	4900	2640	3770	3744.66	0.82	0	13124	4326	4047	3891	3612	3456	3970	3535	50	1130	500	2480	5	1	10000000	373	-17.01	0.51	12	2.18	-219.00	7243.00	4675	20240418	-20.32	3310	20231020	12.54	4675	-20.32	20240418	3565	4.49	20240125	4675	-20.32	20240418	3310	12.54	20231020	2.16	N	048470	500	50 억		81823	N	N	0	N	00	N
51	20240422	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-40	5	-1.06	702487950	187464	14.91	3750	3790	3720	4900	2640	3770	3747.32	0.82	0	13523	4326	4047	3891	3612	3456	3970	3535	50	1130	500	2480	5	1	10000000	373	-17.03	0.51	12	1.87	-219.00	7243.00	4675	20240418	-20.21	3310	20231020	12.69	4675	-20.21	20240418	3565	4.63	20240125	4675	-20.21	20240418	3310	12.69	20231020	2.16	N	048470	500	50 억		81823	N	N	0	N	00	N
52	20240422	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	-15	5	-0.40	593211075	158237	12.59	3750	3790	3720	4900	2640	3770	3748.88	0.82	0	11902	4326	4047	3891	3612	3456	3970	3535	50	1130	500	2480	5	1	10000000	376	-17.15	0.52	12	1.58	-219.00	7243.00	4675	20240418	-19.68	3310	20231020	13.44	4675	-19.68	20240418	3565	5.33	20240125	4675	-19.68	20240418	3310	13.44	20231020	2.16	N	048470	500	50 억		81823	N	N	0	N	00	N
53	20240422	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-5	5	-0.13	480911680	128317	10.21	3750	3790	3720	4900	2640	3770	3747.84	0.82	0	11547	4326	4047	3891	3612	3456	3970	3535	50	1130	500	2480	5	1	10000000	377	-17.19	0.52	12	1.28	-219.00	7243.00	4675	20240418	-19.47	3310	20231020	13.75	4675	-19.47	20240418	3565	5.61	20240125	4675	-19.47	20240418	3310	13.75	20231020	2.16	N	048470	500	50 억		81823	N	N	0	N	00	N
54	20240422	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	-25	5	-0.66	434955515	116084	9.23	3750	3790	3720	4900	2640	3770	3746.90	0.82	0	12729	4326	4047	3891	3612	3456	3970	3535	50	1130	500	2480	5	1	10000000	375	-17.10	0.52	12	1.16	-219.00	7243.00	4675	20240418	-19.89	3310	20231020	13.14	4675	-19.89	20240418	3565	5.05	20240125	4675	-19.89	20240418	3310	13.14	20231020	2.16	N	048470	500	50 억		81823	N	N	0	N	00	N
55	20240422	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-20	5	-0.53	389091005	103833	8.26	3750	3790	3720	4900	2640	3770	3747.28	0.82	0	13750	4326	4047	3891	3612	3456	3970	3535	50	1130	500	2480	5	1	10000000	375	-17.12	0.52	12	1.04	-219.00	7243.00	4675	20240418	-19.79	3310	20231020	13.29	4675	-19.79	20240418	3565	5.19	20240125	4675	-19.79	20240418	3310	13.29	20231020	2.16	N	048470	500	50 억		81823	N	N	0	N	00	N
56	20240422	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	0	3	0.00	318723425	85084	6.77	3750	3790	3720	4900	2640	3770	3745.99	0.82	0	16709	4326	4047	3891	3612	3456	3970	3535	50	1130	500	2480	5	1	10000000	377	-17.21	0.52	12	0.85	-219.00	7243.00	4675	20240418	-19.36	3310	20231020	13.90	4675	-19.36	20240418	3565	5.75	20240125	4675	-19.36	20240418	3310	13.90	20231020	2.16	N	048470	500	50 억		81823	N	N	0	N	00	N
57	20240422	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-5	5	-0.13	76686065	20397	1.62	3750	3790	3740	4900	2640	3770	3759.67	0.82	0	13304	4326	4047	3891	3612	3456	3970	3535	50	1130	500	2480	5	1	10000000	377	-17.19	0.52	12	0.20	-219.00	7243.00	4675	20240418	-19.47	3310	20231020	13.75	4675	-19.47	20240418	3565	5.61	20240125	4675	-19.47	20240418	3310	13.75	20231020	2.16	N	048470	500	50 억		81823	N	N	0	N	00	N
58	20240419	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-130	5	-3.33	4906430755	1244325	13.43	3900	4170	3735	5070	2730	3900	3943.31	0.91	0	-8712	4983	4441	4133	3591	3283	4712	3862	50	1170	500	2570	5	1	10000000	377	-17.21	0.52	12	12.44	-219.00	7243.00	4675	20240418	-19.36	3310	20231020	13.90	4675	-19.36	20240418	3565	5.75	20240125	4675	-19.36	20240418	3310	13.90	20231020	2.07	N	048470	500	50 억		90535	N	N	0	N	00	N
59	20240419	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-85	5	-2.18	4774725110	1209534	13.05	3900	4170	3735	5070	2730	3900	3947.83	0.91	0	-10642	4983	4441	4133	3591	3283	4712	3862	50	1170	500	2570	5	1	10000000	382	-17.42	0.53	12	12.10	-219.00	7243.00	4675	20240418	-18.40	3310	20231020	15.26	4675	-18.40	20240418	3565	7.01	20240125	4675	-18.40	20240418	3310	15.26	20231020	2.07	N	048470	500	50 억		90535	N	N	0	N	00	N
60	20240419	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-115	5	-2.95	4653193235	1177550	12.71	3900	4170	3735	5070	2730	3900	3951.87	0.91	0	-11184	4983	4441	4133	3591	3283	4712	3862	50	1170	500	2570	5	1	10000000	379	-17.28	0.52	12	11.78	-219.00	7243.00	4675	20240418	-19.04	3310	20231020	14.35	4675	-19.04	20240418	3565	6.17	20240125	4675	-19.04	20240418	3310	14.35	20231020	2.07	N	048470	500	50 억		90535	N	N	0	N	00	N
61	20240419	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-100	5	-2.56	4533664540	1145984	12.36	3900	4170	3735	5070	2730	3900	3956.45	0.91	0	-10071	4983	4441	4133	3591	3283	4712	3862	50	1170	500	2570	5	1	10000000	380	-17.35	0.52	12	11.46	-219.00	7243.00	4675	20240418	-18.72	3310	20231020	14.80	4675	-18.72	20240418	3565	6.59	20240125	4675	-18.72	20240418	3310	14.80	20231020	2.07	N	048470	500	50 억		90535	N	N	0	N	00	N
62	20240419	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-130	5	-3.33	4354047070	1098352	11.85	3900	4170	3735	5070	2730	3900	3964.55	0.91	0	-15766	4983	4441	4133	3591	3283	4712	3862	50	1170	500	2570	5	1	10000000	377	-17.21	0.52	12	10.98	-219.00	7243.00	4675	20240418	-19.36	3310	20231020	13.90	4675	-19.36	20240418	3565	5.75	20240125	4675	-19.36	20240418	3310	13.90	20231020	2.07	N	048470	500	50 억		90535	N	N	0	N	00	N
63	20240419	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-115	5	-2.95	4031061835	1012708	10.93	3900	4170	3765	5070	2730	3900	3981.00	0.91	0	-2072	4983	4441	4133	3591	3283	4712	3862	50	1170	500	2570	5	1	10000000	379	-17.28	0.52	12	10.13	-219.00	7243.00	4675	20240418	-19.04	3310	20231020	14.35	4675	-19.04	20240418	3565	6.17	20240125	4675	-19.04	20240418	3310	14.35	20231020	2.07	N	048470	500	50 억		90535	N	N	0	N	00	N
64	20240419	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	50	2	1.28	3305016190	823846	8.89	3900	4170	3890	5070	2730	3900	4012.58	0.91	0	14862	4983	4441	4133	3591	3283	4712	3862	50	1170	500	2570	5	1	10000000	395	-18.04	0.55	12	8.24	-219.00	7243.00	4675	20240418	-15.51	3310	20231020	19.34	4675	-15.51	20240418	3565	10.80	20240125	4675	-15.51	20240418	3310	19.34	20231020	2.07	N	048470	500	50 억		90535	N	N	0	N	00	N
65	20240419	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	105	2	2.69	535977300	135472	1.46	3900	4005	3890	5070	2730	3900	3959.21	0.91	0	18542	4983	4441	4133	3591	3283	4712	3862	50	1170	500	2570	5	1	10000000	401	-18.29	0.55	12	1.35	-219.00	7243.00	4675	20240418	-14.33	3310	20231020	21.00	4675	-14.33	20240418	3565	12.34	20240125	4675	-14.33	20240418	3310	21.00	20231020	2.07	N	048470	500	50 억		90535	N	N	0	N	00	N
66	20240418	160453	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3900	250	2	6.85	40111489195	9223598	32761.23	3845	4675	3825	4745	2555	3650	4348.96	1.79	0	-91230	3770	3710	3680	3620	3590	3695	3605	50	1095	500	2400	5	1	10000000	390	-17.81	0.54	12	92.24	-219.00	7243.00	4675	20240418	-16.58	3310	20231020	17.82	4675	-16.58	20240418	3565	9.40	20240125	4675	-16.58	20240418	3310	17.82	20231020	2.08	N	048470	500	50 억		178648	N	N	0	N	00	N
67	20240418	150453	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3885	235	2	6.44	39670630910	9110142	32358.25	3845	4675	3825	4745	2555	3650	4354.58	1.79	0	-91933	3770	3710	3680	3620	3590	3695	3605	50	1095	500	2400	5	1	10000000	389	-17.74	0.54	12	91.10	-219.00	7243.00	4675	20240418	-16.90	3310	20231020	17.37	4675	-16.90	20240418	3565	8.98	20240125	4675	-16.90	20240418	3310	17.37	20231020	2.08	N	048470	500	50 억		178648	N	N	0	N	00	N
68	20240418	140457	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3995	345	2	9.45	38671661525	8854310	31449.56	3845	4675	3825	4745	2555	3650	4367.58	1.79	0	-101778	3770	3710	3680	3620	3590	3695	3605	50	1095	500	2400	5	1	10000000	400	-18.24	0.55	12	88.54	-219.00	7243.00	4675	20240418	-14.55	3310	20231020	20.69	4675	-14.55	20240418	3565	12.06	20240125	4675	-14.55	20240418	3310	20.69	20231020	2.08	N	048470	500	50 억		178648	N	N	0	N	00	N
69	20240418	130454	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4085	435	2	11.92	36614192800	8342245	29630.76	3845	4675	3825	4745	2555	3650	4389.04	1.79	0	-101544	3770	3710	3680	3620	3590	3695	3605	50	1095	500	2400	5	1	10000000	409	-18.65	0.56	12	83.42	-219.00	7243.00	4675	20240418	-12.62	3310	20231020	23.41	4675	-12.62	20240418	3565	14.59	20240125	4675	-12.62	20240418	3310	23.41	20231020	2.08	N	048470	500	50 억		178648	N	N	0	N	00	N
70	20240418	120454	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4120	470	2	12.88	34866694335	7917347	28121.57	3845	4675	3825	4745	2555	3650	4403.86	1.79	0	-97695	3770	3710	3680	3620	3590	3695	3605	50	1095	500	2400	5	1	10000000	412	-18.81	0.57	12	79.17	-219.00	7243.00	4675	20240418	-11.87	3310	20231020	24.47	4675	-11.87	20240418	3565	15.57	20240125	4675	-11.87	20240418	3310	24.47	20231020	2.08	N	048470	500	50 억		178648	N	N	0	N	00	N
71	20240418	110454	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4400	750	2	20.55	31300239595	7075596	25131.76	3845	4675	3825	4745	2555	3650	4423.72	1.79	0	-103686	3770	3710	3680	3620	3590	3695	3605	50	1095	500	2400	5	1	10000000	440	-20.09	0.61	12	70.76	-219.00	7243.00	4675	20240418	-5.88	3310	20231020	32.93	4675	-5.88	20240418	3565	23.42	20240125	4675	-5.88	20240418	3310	32.93	20231020	2.08	N	048470	500	50 억		178648	N	N	0	N	00	N
72	20240418	100456	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4515	865	2	23.70	25820859880	5839786	20742.29	3845	4675	3825	4745	2555	3650	4421.58	1.79	0	-64137	3770	3710	3680	3620	3590	3695	3605	50	1095	500	2400	5	1	10000000	452	-20.62	0.62	12	58.40	-219.00	7243.00	4675	20240418	-3.42	3310	20231020	36.40	4675	-3.42	20240418	3565	26.65	20240125	4675	-3.42	20240418	3310	36.40	20231020	2.08	N	048470	500	50 억		178648	N	N	0	N	00	N
73	20240418	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	680	2	18.63	4893352035	1145829	4069.86	3845	4455	3825	4745	2555	3650	4270.74	1.79	0	-31106	3770	3710	3680	3620	3590	3695	3605	50	1095	500	2400	5	1	10000000	433	-19.77	0.60	12	11.46	-219.00	7243.00	4620	20230915	-6.28	3310	20231020	30.82	4455	-2.81	20240418	3565	21.46	20240125	4620	-6.28	20230915	3310	30.82	20231020	2.08	N	048470	500	50 억		178648	N	N	0	N	00	N
74	20240417	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-30	5	-0.82	103094655	28151	79.64	3670	3740	3650	4780	2580	3680	3662.20	1.81	0	-1988	3820	3750	3710	3640	3600	3730	3620	50	1100	500	2420	5	1	10000000	365	-16.67	0.50	12	0.28	-219.00	7243.00	4620	20230915	-21.00	3310	20231020	10.27	4350	-16.09	20240125	3565	2.38	20240125	4620	-21.00	20230915	3310	10.27	20231020	2.09	N	048470	500	50 억		180632	N	N	0	N	00	N
75	20240417	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	10	2	0.27	94737620	25862	73.17	3670	3740	3650	4780	2580	3680	3663.20	1.81	0	-1846	3820	3750	3710	3640	3600	3730	3620	50	1100	500	2420	5	1	10000000	369	-16.85	0.51	12	0.26	-219.00	7243.00	4620	20230915	-20.13	3310	20231020	11.48	4350	-15.17	20240125	3565	3.51	20240125	4620	-20.13	20230915	3310	11.48	20231020	2.09	N	048470	500	50 억		180632	N	N	0	N	00	N
76	20240417	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-10	5	-0.27	74241535	20258	57.31	3670	3740	3650	4780	2580	3680	3664.80	1.81	0	-1173	3820	3750	3710	3640	3600	3730	3620	50	1100	500	2420	5	1	10000000	367	-16.76	0.51	12	0.20	-219.00	7243.00	4620	20230915	-20.56	3310	20231020	10.88	4350	-15.63	20240125	3565	2.95	20240125	4620	-20.56	20230915	3310	10.88	20231020	2.09	N	048470	500	50 억		180632	N	N	0	N	00	N
77	20240417	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-25	5	-0.68	69892330	19072	53.96	3670	3740	3650	4780	2580	3680	3664.66	1.81	0	-1338	3820	3750	3710	3640	3600	3730	3620	50	1100	500	2420	5	1	10000000	366	-16.69	0.50	12	0.19	-219.00	7243.00	4620	20230915	-20.89	3310	20231020	10.42	4350	-15.98	20240125	3565	2.52	20240125	4620	-20.89	20230915	3310	10.42	20231020	2.09	N	048470	500	50 억		180632	N	N	0	N	00	N
78	20240417	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	0	3	0.00	18811965	5096	14.42	3670	3740	3650	4780	2580	3680	3691.52	1.81	0	-1536	3820	3750	3710	3640	3600	3730	3620	50	1100	500	2420	5	1	10000000	368	-16.80	0.51	12	0.05	-219.00	7243.00	4620	20230915	-20.35	3310	20231020	11.18	4350	-15.40	20240125	3565	3.23	20240125	4620	-20.35	20230915	3310	11.18	20231020	2.09	N	048470	500	50 억		180632	N	N	0	N	00	N
79	20240417	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	5	2	0.14	16036290	4343	12.29	3670	3740	3650	4780	2580	3680	3692.45	1.81	0	-1483	3820	3750	3710	3640	3600	3730	3620	50	1100	500	2420	5	1	10000000	369	-16.83	0.51	12	0.04	-219.00	7243.00	4620	20230915	-20.24	3310	20231020	11.33	4350	-15.29	20240125	3565	3.37	20240125	4620	-20.24	20230915	3310	11.33	20231020	2.09	N	048470	500	50 억		180632	N	N	0	N	00	N
80	20240417	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	50	2	1.36	8386415	2275	6.44	3670	3730	3650	4780	2580	3680	3686.34	1.81	0	-46	3820	3750	3710	3640	3600	3730	3620	50	1100	500	2420	5	1	10000000	373	-17.03	0.51	12	0.02	-219.00	7243.00	4620	20230915	-19.26	3310	20231020	12.69	4350	-14.25	20240125	3565	4.63	20240125	4620	-19.26	20230915	3310	12.69	20231020	2.09	N	048470	500	50 억		180632	N	N	0	N	00	N
81	20240417	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-10	5	-0.27	1614800	440	1.24	3670	3670	3670	4780	2580	3680	3670.00	1.81	0	0	3820	3750	3710	3640	3600	3730	3620	50	1100	500	2420	5	1	10000000	367	-16.76	0.51	12	0.00	-219.00	7243.00	4620	20230915	-20.56	3310	20231020	10.88	4350	-15.63	20240125	3565	2.95	20240125	4620	-20.56	20230915	3310	10.88	20231020	2.09	N	048470	500	50 억		180632	N	N	0	N	00	N
82	20240416	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-40	5	-1.08	131058360	35271	104.07	3720	3780	3670	4835	2605	3720	3715.75	1.95	0	-13999	3803	3761	3738	3696	3673	3750	3685	50	1115	500	2450	5	1	10000000	368	-16.80	0.51	12	0.35	-219.00	7243.00	4620	20230915	-20.35	3310	20231020	11.18	4350	-15.40	20240125	3565	3.23	20240125	4620	-20.35	20230915	3310	11.18	20231020	2.08	N	048470	500	50 억		194630	N	N	0	N	00	N
83	20240416	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-40	5	-1.08	127374910	34271	101.12	3720	3780	3670	4835	2605	3720	3716.70	1.95	0	-13799	3803	3761	3738	3696	3673	3750	3685	50	1115	500	2450	5	1	10000000	368	-16.80	0.51	12	0.34	-219.00	7243.00	4620	20230915	-20.35	3310	20231020	11.18	4350	-15.40	20240125	3565	3.23	20240125	4620	-20.35	20230915	3310	11.18	20231020	2.08	N	048470	500	50 억		194630	N	N	0	N	00	N
84	20240416	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-30	5	-0.81	106223740	28523	84.16	3720	3780	3690	4835	2605	3720	3724.14	1.95	0	-13498	3803	3761	3738	3696	3673	3750	3685	50	1115	500	2450	5	1	10000000	369	-16.85	0.51	12	0.29	-219.00	7243.00	4620	20230915	-20.13	3310	20231020	11.48	4350	-15.17	20240125	3565	3.51	20240125	4620	-20.13	20230915	3310	11.48	20231020	2.08	N	048470	500	50 억		194630	N	N	0	N	00	N
85	20240416	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-25	5	-0.67	102639760	27553	81.30	3720	3780	3695	4835	2605	3720	3725.18	1.95	0	-13243	3803	3761	3738	3696	3673	3750	3685	50	1115	500	2450	5	1	10000000	370	-16.87	0.51	12	0.28	-219.00	7243.00	4620	20230915	-20.02	3310	20231020	11.63	4350	-15.06	20240125	3565	3.65	20240125	4620	-20.02	20230915	3310	11.63	20231020	2.08	N	048470	500	50 억		194630	N	N	0	N	00	N
86	20240416	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-20	5	-0.54	87491100	23458	69.22	3720	3780	3700	4835	2605	3720	3729.69	1.95	0	-13041	3803	3761	3738	3696	3673	3750	3685	50	1115	500	2450	5	1	10000000	370	-16.89	0.51	12	0.23	-219.00	7243.00	4620	20230915	-19.91	3310	20231020	11.78	4350	-14.94	20240125	3565	3.79	20240125	4620	-19.91	20230915	3310	11.78	20231020	2.08	N	048470	500	50 억		194630	N	N	0	N	00	N
87	20240416	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	5	2	0.13	69168525	18514	54.63	3720	3780	3715	4835	2605	3720	3736.01	1.95	0	-12919	3803	3761	3738	3696	3673	3750	3685	50	1115	500	2450	5	1	10000000	373	-17.01	0.51	12	0.19	-219.00	7243.00	4620	20230915	-19.37	3310	20231020	12.54	4350	-14.37	20240125	3565	4.49	20240125	4620	-19.37	20230915	3310	12.54	20231020	2.08	N	048470	500	50 억		194630	N	N	0	N	00	N
88	20240416	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	50	2	1.34	18975895	5071	14.96	3720	3780	3715	4835	2605	3720	3742.04	1.95	0	-151	3803	3761	3738	3696	3673	3750	3685	50	1115	500	2450	5	1	10000000	377	-17.21	0.52	12	0.05	-219.00	7243.00	4620	20230915	-18.40	3310	20231020	13.90	4350	-13.33	20240125	3565	5.75	20240125	4620	-18.40	20230915	3310	13.90	20231020	2.08	N	048470	500	50 억		194630	N	N	0	N	00	N
89	20240416	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	0	3	0.00	1137070	306	0.90	3720	3720	3715	4835	2605	3720	3715.92	1.95	0	240	3803	3761	3738	3696	3673	3750	3685	50	1115	500	2450	5	1	10000000	372	-16.99	0.51	12	0.00	-219.00	7243.00	4620	20230915	-19.48	3310	20231020	12.39	4350	-14.48	20240125	3565	4.35	20240125	4620	-19.48	20230915	3310	12.39	20231020	2.08	N	048470	500	50 억		194630	N	N	0	N	00	N
90	20240415	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-40	5	-1.06	126398410	33891	249.02	3755	3780	3715	4885	2635	3760	3729.56	1.90	0	4232	3806	3782	3761	3737	3716	3795	3750	50	1125	500	2480	5	1	10000000	372	-16.99	0.51	12	0.34	-219.00	7243.00	4620	20230915	-19.48	3310	20231020	12.39	4350	-14.48	20240125	3565	4.35	20240125	4620	-19.48	20230915	3310	12.39	20231020	2.09	N	048470	500	50 억		190398	N	N	0	N	00	N
91	20240415	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-20	5	-0.53	101704745	27260	200.29	3755	3780	3715	4885	2635	3760	3730.92	1.90	0	3890	3806	3782	3761	3737	3716	3795	3750	50	1125	500	2480	5	1	10000000	374	-17.08	0.52	12	0.27	-219.00	7243.00	4620	20230915	-19.05	3310	20231020	12.99	4350	-14.02	20240125	3565	4.91	20240125	4620	-19.05	20230915	3310	12.99	20231020	2.09	N	048470	500	50 억		190398	N	N	0	N	00	N
92	20240415	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-25	5	-0.66	94549175	25343	186.21	3755	3780	3715	4885	2635	3760	3730.78	1.90	0	3911	3806	3782	3761	3737	3716	3795	3750	50	1125	500	2480	5	1	10000000	374	-17.05	0.52	12	0.25	-219.00	7243.00	4620	20230915	-19.16	3310	20231020	12.84	4350	-14.14	20240125	3565	4.77	20240125	4620	-19.16	20230915	3310	12.84	20231020	2.09	N	048470	500	50 억		190398	N	N	0	N	00	N
93	20240415	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-20	5	-0.53	93959045	25185	185.05	3755	3780	3715	4885	2635	3760	3730.75	1.90	0	3890	3806	3782	3761	3737	3716	3795	3750	50	1125	500	2480	5	1	10000000	374	-17.08	0.52	12	0.25	-219.00	7243.00	4620	20230915	-19.05	3310	20231020	12.99	4350	-14.02	20240125	3565	4.91	20240125	4620	-19.05	20230915	3310	12.99	20231020	2.09	N	048470	500	50 억		190398	N	N	0	N	00	N
94	20240415	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-40	5	-1.06	92546610	24807	182.27	3755	3780	3715	4885	2635	3760	3730.67	1.90	0	3845	3806	3782	3761	3737	3716	3795	3750	50	1125	500	2480	5	1	10000000	372	-16.99	0.51	12	0.25	-219.00	7243.00	4620	20230915	-19.48	3310	20231020	12.39	4350	-14.48	20240125	3565	4.35	20240125	4620	-19.48	20230915	3310	12.39	20231020	2.09	N	048470	500	50 억		190398	N	N	0	N	00	N
95	20240415	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	15	2	0.40	56819695	15233	111.93	3755	3775	3715	4885	2635	3760	3730.04	1.90	0	3000	3806	3782	3761	3737	3716	3795	3750	50	1125	500	2480	5	1	10000000	378	-17.24	0.52	12	0.15	-219.00	7243.00	4620	20230915	-18.29	3310	20231020	14.05	4350	-13.22	20240125	3565	5.89	20240125	4620	-18.29	20230915	3310	14.05	20231020	2.09	N	048470	500	50 억		190398	N	N	0	N	00	N
96	20240415	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-30	5	-0.80	36450960	9795	71.97	3755	3755	3715	4885	2635	3760	3721.38	1.90	0	2827	3806	3782	3761	3737	3716	3795	3750	50	1125	500	2480	5	1	10000000	373	-17.03	0.51	12	0.10	-219.00	7243.00	4620	20230915	-19.26	3310	20231020	12.69	4350	-14.25	20240125	3565	4.63	20240125	4620	-19.26	20230915	3310	12.69	20231020	2.09	N	048470	500	50 억		190398	N	N	0	N	00	N
97	20240415	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-45	5	-1.20	6063125	1628	11.96	3755	3755	3715	4885	2635	3760	3724.28	1.90	0	791	3806	3782	3761	3737	3716	3795	3750	50	1125	500	2480	5	1	10000000	372	-16.96	0.51	12	0.02	-219.00	7243.00	4620	20230915	-19.59	3310	20231020	12.24	4350	-14.60	20240125	3565	4.21	20240125	4620	-19.59	20230915	3310	12.24	20231020	2.09	N	048470	500	50 억		190398	N	N	0	N	00	N
98	20240412	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	10	2	0.27	51173045	13610	35.38	3740	3785	3740	4875	2625	3750	3759.96	1.86	0	4987	3933	3841	3758	3666	3583	3887	3712	50	1125	500	2470	5	1	10000000	376	-17.17	0.52	12	0.14	-219.00	7243.00	4620	20230915	-18.61	3310	20231020	13.60	4350	-13.56	20240125	3565	5.47	20240125	4620	-18.61	20230915	3310	13.60	20231020	2.08	N	048470	500	50 억		185999	N	N	0	N	00	N
99	20240412	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	10	2	0.27	47874325	12733	33.10	3740	3785	3740	4875	2625	3750	3759.86	1.86	0	4815	3933	3841	3758	3666	3583	3887	3712	50	1125	500	2470	5	1	10000000	376	-17.17	0.52	12	0.13	-219.00	7243.00	4620	20230915	-18.61	3310	20231020	13.60	4350	-13.56	20240125	3565	5.47	20240125	4620	-18.61	20230915	3310	13.60	20231020	2.08	N	048470	500	50 억		185999	N	N	0	N	00	N
100	20240412	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	30	2	0.80	36992015	9850	25.61	3740	3780	3740	4875	2625	3750	3755.53	1.86	0	4630	3933	3841	3758	3666	3583	3887	3712	50	1125	500	2470	5	1	10000000	378	-17.26	0.52	12	0.10	-219.00	7243.00	4620	20230915	-18.18	3310	20231020	14.20	4350	-13.10	20240125	3565	6.03	20240125	4620	-18.18	20230915	3310	14.20	20231020	2.08	N	048470	500	50 억		185999	N	N	0	N	00	N
101	20240412	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	-5	5	-0.13	32257495	8590	22.33	3740	3780	3740	4875	2625	3750	3755.24	1.86	0	4325	3933	3841	3758	3666	3583	3887	3712	50	1125	500	2470	5	1	10000000	375	-17.10	0.52	12	0.09	-219.00	7243.00	4620	20230915	-18.94	3310	20231020	13.14	4350	-13.91	20240125	3565	5.05	20240125	4620	-18.94	20230915	3310	13.14	20231020	2.08	N	048470	500	50 억		185999	N	N	0	N	00	N
102	20240412	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	15	2	0.40	26098055	6948	18.06	3740	3780	3740	4875	2625	3750	3756.20	1.86	0	3781	3933	3841	3758	3666	3583	3887	3712	50	1125	500	2470	5	1	10000000	377	-17.19	0.52	12	0.07	-219.00	7243.00	4620	20230915	-18.51	3310	20231020	13.75	4350	-13.45	20240125	3565	5.61	20240125	4620	-18.51	20230915	3310	13.75	20231020	2.08	N	048470	500	50 억		185999	N	N	0	N	00	N
103	20240412	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	-5	5	-0.13	15388720	4100	10.66	3740	3765	3740	4875	2625	3750	3753.35	1.86	0	1345	3933	3841	3758	3666	3583	3887	3712	50	1125	500	2470	5	1	10000000	375	-17.10	0.52	12	0.04	-219.00	7243.00	4620	20230915	-18.94	3310	20231020	13.14	4350	-13.91	20240125	3565	5.05	20240125	4620	-18.94	20230915	3310	13.14	20231020	2.08	N	048470	500	50 억		185999	N	N	0	N	00	N
104	20240412	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	10	2	0.27	6281190	1670	4.34	3740	3765	3740	4875	2625	3750	3761.19	1.86	0	817	3933	3841	3758	3666	3583	3887	3712	50	1125	500	2470	5	1	10000000	376	-17.17	0.52	12	0.02	-219.00	7243.00	4620	20230915	-18.61	3310	20231020	13.60	4350	-13.56	20240125	3565	5.47	20240125	4620	-18.61	20230915	3310	13.60	20231020	2.08	N	048470	500	50 억		185999	N	N	0	N	00	N
105	20240412	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-10	5	-0.27	415140	111	0.29	3740	3740	3740	4875	2625	3750	3740.00	1.86	0	-16	3933	3841	3758	3666	3583	3887	3712	50	1125	500	2470	5	1	10000000	374	-17.08	0.52	12	0.00	-219.00	7243.00	4620	20230915	-19.05	3310	20231020	12.99	4350	-14.02	20240125	3565	4.91	20240125	4620	-19.05	20230915	3310	12.99	20231020	2.08	N	048470	500	50 억		185999	N	N	0	N	00	N
106	20240411	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	0	3	0.00	143875465	38465	106.73	3680	3850	3675	4875	2625	3750	3740.43	1.84	0	1727	3890	3820	3780	3710	3670	3800	3690	50	1125	500	2470	5	1	10000000	375	-17.12	0.52	12	0.38	-219.00	7243.00	4620	20230915	-18.83	3310	20231020	13.29	4350	-13.79	20240125	3565	5.19	20240125	4620	-18.83	20230915	3310	13.29	20231020	2.09	N	048470	500	50 억		184272	N	N	0	N	00	N
107	20240411	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	10	2	0.27	136328150	36453	101.15	3680	3850	3675	4875	2625	3750	3739.83	1.84	0	1543	3890	3820	3780	3710	3670	3800	3690	50	1125	500	2470	5	1	10000000	376	-17.17	0.52	12	0.36	-219.00	7243.00	4620	20230915	-18.61	3310	20231020	13.60	4350	-13.56	20240125	3565	5.47	20240125	4620	-18.61	20230915	3310	13.60	20231020	2.09	N	048470	500	50 억		184272	N	N	0	N	00	N
108	20240411	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	15	2	0.40	123439500	33017	91.61	3680	3850	3675	4875	2625	3750	3738.66	1.84	0	1182	3890	3820	3780	3710	3670	3800	3690	50	1125	500	2470	5	1	10000000	377	-17.19	0.52	12	0.33	-219.00	7243.00	4620	20230915	-18.51	3310	20231020	13.75	4350	-13.45	20240125	3565	5.61	20240125	4620	-18.51	20230915	3310	13.75	20231020	2.09	N	048470	500	50 억		184272	N	N	0	N	00	N
109	20240411	130437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	0	3	0.00	112298270	30054	83.39	3680	3850	3675	4875	2625	3750	3736.55	1.84	0	-351	3890	3820	3780	3710	3670	3800	3690	50	1125	500	2470	5	1	10000000	375	-17.12	0.52	12	0.30	-219.00	7243.00	4620	20230915	-18.83	3310	20231020	13.29	4350	-13.79	20240125	3565	5.19	20240125	4620	-18.83	20230915	3310	13.29	20231020	2.09	N	048470	500	50 억		184272	N	N	0	N	00	N
110	20240411	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-10	5	-0.27	108629720	29076	80.68	3680	3850	3675	4875	2625	3750	3736.06	1.84	0	-973	3890	3820	3780	3710	3670	3800	3690	50	1125	500	2470	5	1	10000000	374	-17.08	0.52	12	0.29	-219.00	7243.00	4620	20230915	-19.05	3310	20231020	12.99	4350	-14.02	20240125	3565	4.91	20240125	4620	-19.05	20230915	3310	12.99	20231020	2.09	N	048470	500	50 억		184272	N	N	0	N	00	N
111	20240411	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	10	2	0.27	107960940	28898	80.18	3680	3850	3675	4875	2625	3750	3735.93	1.84	0	-948	3890	3820	3780	3710	3670	3800	3690	50	1125	500	2470	5	1	10000000	376	-17.17	0.52	12	0.29	-219.00	7243.00	4620	20230915	-18.61	3310	20231020	13.60	4350	-13.56	20240125	3565	5.47	20240125	4620	-18.61	20230915	3310	13.60	20231020	2.09	N	048470	500	50 억		184272	N	N	0	N	00	N
112	20240411	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-10	5	-0.27	68973605	18592	51.59	3680	3745	3675	4875	2625	3750	3709.85	1.84	0	-252	3890	3820	3780	3710	3670	3800	3690	50	1125	500	2470	5	1	10000000	374	-17.08	0.52	12	0.19	-219.00	7243.00	4620	20230915	-19.05	3310	20231020	12.99	4350	-14.02	20240125	3565	4.91	20240125	4620	-19.05	20230915	3310	12.99	20231020	2.09	N	048470	500	50 억		184272	N	N	0	N	00	N
113	20240411	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-65	5	-1.73	47357260	12772	35.44	3680	3745	3675	4875	2625	3750	3707.90	1.84	0	-3474	3890	3820	3780	3710	3670	3800	3690	50	1125	500	2470	5	1	10000000	369	-16.83	0.51	12	0.13	-219.00	7243.00	4620	20230915	-20.24	3310	20231020	11.33	4350	-15.29	20240125	3565	3.37	20240125	4620	-20.24	20230915	3310	11.33	20231020	2.09	N	048470	500	50 억		184272	N	N	0	N	00	N
114	20240409	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-5	5	-0.13	135211245	36020	107.11	3755	3850	3740	4880	2630	3755	3753.78	1.79	0	5628	3898	3826	3788	3716	3678	3807	3697	50	1125	500	2470	5	1	10000000	375	-17.12	0.52	12	0.36	-219.00	7243.00	4620	20230915	-18.83	3310	20231020	13.29	4350	-13.79	20240125	3565	5.19	20240125	4620	-18.83	20230915	3310	13.29	20231020	2.09	N	048470	500	50 억		178594	N	N	0	N	00	N
115	20240409	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	-10	5	-0.27	128540620	34239	101.82	3755	3850	3740	4880	2630	3755	3754.22	1.79	0	5673	3898	3826	3788	3716	3678	3807	3697	50	1125	500	2470	5	1	10000000	375	-17.10	0.52	12	0.34	-219.00	7243.00	4620	20230915	-18.94	3310	20231020	13.14	4350	-13.91	20240125	3565	5.05	20240125	4620	-18.94	20230915	3310	13.14	20231020	2.09	N	048470	500	50 억		178594	N	N	0	N	00	N
116	20240409	140440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	0	3	0.00	99750530	26542	78.93	3755	3850	3740	4880	2630	3755	3758.21	1.79	0	5576	3898	3826	3788	3716	3678	3807	3697	50	1125	500	2470	5	1	10000000	376	-17.15	0.52	12	0.27	-219.00	7243.00	4620	20230915	-18.72	3310	20231020	13.44	4350	-13.68	20240125	3565	5.33	20240125	4620	-18.72	20230915	3310	13.44	20231020	2.09	N	048470	500	50 억		178594	N	N	0	N	00	N
117	20240409	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-5	5	-0.13	92167730	24519	72.91	3755	3850	3740	4880	2630	3755	3759.03	1.79	0	5576	3898	3826	3788	3716	3678	3807	3697	50	1125	500	2470	5	1	10000000	375	-17.12	0.52	12	0.25	-219.00	7243.00	4620	20230915	-18.83	3310	20231020	13.29	4350	-13.79	20240125	3565	5.19	20240125	4620	-18.83	20230915	3310	13.29	20231020	2.09	N	048470	500	50 억		178594	N	N	0	N	00	N
118	20240409	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	10	2	0.27	77465585	20594	61.24	3755	3850	3745	4880	2630	3755	3761.56	1.79	0	5638	3898	3826	3788	3716	3678	3807	3697	50	1125	500	2470	5	1	10000000	377	-17.19	0.52	12	0.21	-219.00	7243.00	4620	20230915	-18.51	3310	20231020	13.75	4350	-13.45	20240125	3565	5.61	20240125	4620	-18.51	20230915	3310	13.75	20231020	2.09	N	048470	500	50 억		178594	N	N	0	N	00	N
119	20240409	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	10	2	0.27	64109375	17034	50.65	3755	3850	3745	4880	2630	3755	3763.61	1.79	0	5585	3898	3826	3788	3716	3678	3807	3697	50	1125	500	2470	5	1	10000000	377	-17.19	0.52	12	0.17	-219.00	7243.00	4620	20230915	-18.51	3310	20231020	13.75	4350	-13.45	20240125	3565	5.61	20240125	4620	-18.51	20230915	3310	13.75	20231020	2.09	N	048470	500	50 억		178594	N	N	0	N	00	N
120	20240409	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	15	2	0.40	46986700	12472	37.09	3755	3850	3755	4880	2630	3755	3767.37	1.79	0	4835	3898	3826	3788	3716	3678	3807	3697	50	1125	500	2470	5	1	10000000	377	-17.21	0.52	12	0.12	-219.00	7243.00	4620	20230915	-18.40	3310	20231020	13.90	4350	-13.33	20240125	3565	5.75	20240125	4620	-18.40	20230915	3310	13.90	20231020	2.09	N	048470	500	50 억		178594	N	N	0	N	00	N
121	20240409	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	45	2	1.20	15054080	3979	11.83	3755	3850	3755	4880	2630	3755	3783.38	1.79	0	551	3898	3826	3788	3716	3678	3807	3697	50	1125	500	2470	5	1	10000000	380	-17.35	0.52	12	0.04	-219.00	7243.00	4620	20230915	-17.75	3310	20231020	14.80	4350	-12.64	20240125	3565	6.59	20240125	4620	-17.75	20230915	3310	14.80	20231020	2.09	N	048470	500	50 억		178594	N	N	0	N	00	N
122	20240408	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	-15	5	-0.40	127030585	33602	115.91	3820	3860	3750	4900	2640	3770	3780.45	1.76	0	2142	3916	3842	3801	3727	3686	3822	3707	50	1130	500	2480	5	1	10000000	376	-17.15	0.52	12	0.34	-219.00	7243.00	4620	20230915	-18.72	3310	20231020	13.44	4350	-13.68	20240125	3565	5.33	20240125	4620	-18.72	20230915	3310	13.44	20231020	2.13	N	048470	500	50 억		176244	N	N	0	N	00	N
123	20240408	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-10	5	-0.27	117904555	31175	107.54	3820	3860	3750	4900	2640	3770	3782.02	1.76	0	1375	3916	3842	3801	3727	3686	3822	3707	50	1130	500	2480	5	1	10000000	376	-17.17	0.52	12	0.31	-219.00	7243.00	4620	20230915	-18.61	3310	20231020	13.60	4350	-13.56	20240125	3565	5.47	20240125	4620	-18.61	20230915	3310	13.60	20231020	2.13	N	048470	500	50 억		176244	N	N	0	N	00	N
124	20240408	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-10	5	-0.27	109321905	28894	99.67	3820	3860	3750	4900	2640	3770	3783.55	1.76	0	995	3916	3842	3801	3727	3686	3822	3707	50	1130	500	2480	5	1	10000000	376	-17.17	0.52	12	0.29	-219.00	7243.00	4620	20230915	-18.61	3310	20231020	13.60	4350	-13.56	20240125	3565	5.47	20240125	4620	-18.61	20230915	3310	13.60	20231020	2.13	N	048470	500	50 억		176244	N	N	0	N	00	N
125	20240408	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	20	2	0.53	95320755	25181	86.86	3820	3860	3750	4900	2640	3770	3785.42	1.76	0	-818	3916	3842	3801	3727	3686	3822	3707	50	1130	500	2480	5	1	10000000	379	-17.31	0.52	12	0.25	-219.00	7243.00	4620	20230915	-17.97	3310	20231020	14.50	4350	-12.87	20240125	3565	6.31	20240125	4620	-17.97	20230915	3310	14.50	20231020	2.13	N	048470	500	50 억		176244	N	N	0	N	00	N
126	20240408	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	20	2	0.53	76774700	20322	70.10	3820	3850	3750	4900	2640	3770	3777.91	1.76	0	-534	3916	3842	3801	3727	3686	3822	3707	50	1130	500	2480	5	1	10000000	379	-17.31	0.52	12	0.20	-219.00	7243.00	4620	20230915	-17.97	3310	20231020	14.50	4350	-12.87	20240125	3565	6.31	20240125	4620	-17.97	20230915	3310	14.50	20231020	2.13	N	048470	500	50 억		176244	N	N	0	N	00	N
127	20240408	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	50	2	1.33	69420370	18383	63.41	3820	3850	3750	4900	2640	3770	3776.34	1.76	0	14	3916	3842	3801	3727	3686	3822	3707	50	1130	500	2480	5	1	10000000	382	-17.44	0.53	12	0.18	-219.00	7243.00	4620	20230915	-17.32	3310	20231020	15.41	4350	-12.18	20240125	3565	7.15	20240125	4620	-17.32	20230915	3310	15.41	20231020	2.13	N	048470	500	50 억		176244	N	N	0	N	00	N
128	20240408	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	0	3	0.00	33975825	9016	31.10	3820	3850	3750	4900	2640	3770	3768.39	1.76	0	789	3916	3842	3801	3727	3686	3822	3707	50	1130	500	2480	5	1	10000000	377	-17.21	0.52	12	0.09	-219.00	7243.00	4620	20230915	-18.40	3310	20231020	13.90	4350	-13.33	20240125	3565	5.75	20240125	4620	-18.40	20230915	3310	13.90	20231020	2.13	N	048470	500	50 억		176244	N	N	0	N	00	N
129	20240408	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	40	2	1.06	4861835	1270	4.38	3820	3850	3810	4900	2640	3770	3828.22	1.76	0	-1068	3916	3842	3801	3727	3686	3822	3707	50	1130	500	2480	5	1	10000000	381	-17.40	0.53	12	0.01	-219.00	7243.00	4620	20230915	-17.53	3310	20231020	15.11	4350	-12.41	20240125	3565	6.87	20240125	4620	-17.53	20230915	3310	15.11	20231020	2.13	N	048470	500	50 억		176244	N	N	0	N	00	N
130	20240405	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-85	5	-2.20	109940765	28989	59.90	3855	3875	3760	5010	2700	3855	3792.58	1.85	0	-8022	3985	3920	3855	3790	3725	3952	3822	50	1155	500	2540	5	1	10000000	377	-17.21	0.52	12	0.29	-219.00	7243.00	4620	20230915	-18.40	3310	20231020	13.90	4350	-13.33	20240125	3565	5.75	20240125	4620	-18.40	20230915	3310	13.90	20231020	2.15	N	048470	500	50 억		184987	N	N	0	N	00	N
131	20240405	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-85	5	-2.20	98826695	26046	53.82	3855	3875	3760	5010	2700	3855	3794.31	1.85	0	-7469	3985	3920	3855	3790	3725	3952	3822	50	1155	500	2540	5	1	10000000	377	-17.21	0.52	12	0.26	-219.00	7243.00	4620	20230915	-18.40	3310	20231020	13.90	4350	-13.33	20240125	3565	5.75	20240125	4620	-18.40	20230915	3310	13.90	20231020	2.15	N	048470	500	50 억		184987	N	N	0	N	00	N
132	20240405	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-80	5	-2.08	83923855	22101	45.67	3855	3875	3760	5010	2700	3855	3797.29	1.85	0	-4988	3985	3920	3855	3790	3725	3952	3822	50	1155	500	2540	5	1	10000000	378	-17.24	0.52	12	0.22	-219.00	7243.00	4620	20230915	-18.29	3310	20231020	14.05	4350	-13.22	20240125	3565	5.89	20240125	4620	-18.29	20230915	3310	14.05	20231020	2.15	N	048470	500	50 억		184987	N	N	0	N	00	N
133	20240405	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-70	5	-1.82	72196010	18999	39.26	3855	3875	3760	5010	2700	3855	3799.99	1.85	0	-4026	3985	3920	3855	3790	3725	3952	3822	50	1155	500	2540	5	1	10000000	379	-17.28	0.52	12	0.19	-219.00	7243.00	4620	20230915	-18.07	3310	20231020	14.35	4350	-12.99	20240125	3565	6.17	20240125	4620	-18.07	20230915	3310	14.35	20231020	2.15	N	048470	500	50 억		184987	N	N	0	N	00	N
134	20240405	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-65	5	-1.69	57444645	15098	31.20	3855	3875	3760	5010	2700	3855	3804.79	1.85	0	-3661	3985	3920	3855	3790	3725	3952	3822	50	1155	500	2540	5	1	10000000	379	-17.31	0.52	12	0.15	-219.00	7243.00	4620	20230915	-17.97	3310	20231020	14.50	4350	-12.87	20240125	3565	6.31	20240125	4620	-17.97	20230915	3310	14.50	20231020	2.15	N	048470	500	50 억		184987	N	N	0	N	00	N
135	20240405	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-70	5	-1.82	48176680	12649	26.14	3855	3875	3760	5010	2700	3855	3808.73	1.85	0	-1925	3985	3920	3855	3790	3725	3952	3822	50	1155	500	2540	5	1	10000000	379	-17.28	0.52	12	0.13	-219.00	7243.00	4620	20230915	-18.07	3310	20231020	14.35	4350	-12.99	20240125	3565	6.17	20240125	4620	-18.07	20230915	3310	14.35	20231020	2.15	N	048470	500	50 억		184987	N	N	0	N	00	N
136	20240405	100401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-25	5	-0.65	27659845	7259	15.00	3855	3875	3760	5010	2700	3855	3810.42	1.85	0	-1275	3985	3920	3855	3790	3725	3952	3822	50	1155	500	2540	5	1	10000000	383	-17.49	0.53	12	0.07	-219.00	7243.00	4620	20230915	-17.10	3310	20231020	15.71	4350	-11.95	20240125	3565	7.43	20240125	4620	-17.10	20230915	3310	15.71	20231020	2.15	N	048470	500	50 억		184987	N	N	0	N	00	N
137	20240405	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-50	5	-1.30	3444725	906	1.87	3855	3855	3760	5010	2700	3855	3802.12	1.85	0	-34	3985	3920	3855	3790	3725	3952	3822	50	1155	500	2540	5	1	10000000	381	-17.37	0.53	12	0.01	-219.00	7243.00	4620	20230915	-17.64	3310	20231020	14.95	4350	-12.53	20240125	3565	6.73	20240125	4620	-17.64	20230915	3310	14.95	20231020	2.15	N	048470	500	50 억		184987	N	N	0	N	00	N
138	20240404	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	65	2	1.72	185478260	48291	163.48	3790	3920	3790	4925	2655	3790	3840.83	1.84	0	1333	3926	3857	3796	3727	3666	3892	3762	50	1135	500	2500	5	1	10000000	386	-17.60	0.53	12	0.48	-219.00	7243.00	4950	20230330	-22.12	3310	20231020	16.47	4350	-11.38	20240125	3565	8.13	20240125	4620	-16.56	20230915	3310	16.47	20231020	2.13	N	048470	500	50 억		183820	N	N	0	N	00	N
139	20240404	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	65	2	1.72	179409040	46714	158.14	3790	3920	3790	4925	2655	3790	3840.58	1.84	0	1350	3926	3857	3796	3727	3666	3892	3762	50	1135	500	2500	5	1	10000000	386	-17.60	0.53	12	0.47	-219.00	7243.00	4950	20230330	-22.12	3310	20231020	16.47	4350	-11.38	20240125	3565	8.13	20240125	4620	-16.56	20230915	3310	16.47	20231020	2.13	N	048470	500	50 억		183820	N	N	0	N	00	N
140	20240404	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	85	2	2.24	164687350	42894	145.21	3790	3920	3790	4925	2655	3790	3839.40	1.84	0	1137	3926	3857	3796	3727	3666	3892	3762	50	1135	500	2500	5	1	10000000	388	-17.69	0.53	12	0.43	-219.00	7243.00	4950	20230330	-21.72	3310	20231020	17.07	4350	-10.92	20240125	3565	8.70	20240125	4620	-16.13	20230915	3310	17.07	20231020	2.13	N	048470	500	50 억		183820	N	N	0	N	00	N
141	20240404	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	100	2	2.64	144929860	37794	127.94	3790	3920	3790	4925	2655	3790	3834.73	1.84	0	1892	3926	3857	3796	3727	3666	3892	3762	50	1135	500	2500	5	1	10000000	389	-17.76	0.54	12	0.38	-219.00	7243.00	4950	20230330	-21.41	3310	20231020	17.52	4350	-10.57	20240125	3565	9.12	20240125	4620	-15.80	20230915	3310	17.52	20231020	2.13	N	048470	500	50 억		183820	N	N	0	N	00	N
142	20240404	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	50	2	1.32	75938950	19897	67.36	3790	3855	3790	4925	2655	3790	3816.60	1.84	0	-1139	3926	3857	3796	3727	3666	3892	3762	50	1135	500	2500	5	1	10000000	384	-17.53	0.53	12	0.20	-219.00	7243.00	4950	20230330	-22.42	3310	20231020	16.01	4350	-11.72	20240125	3565	7.71	20240125	4620	-16.88	20230915	3310	16.01	20231020	2.13	N	048470	500	50 억		183820	N	N	0	N	00	N
143	20240404	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	25	2	0.66	56952080	14930	50.54	3790	3855	3790	4925	2655	3790	3814.61	1.84	0	-2868	3926	3857	3796	3727	3666	3892	3762	50	1135	500	2500	5	1	10000000	382	-17.42	0.53	12	0.15	-219.00	7243.00	4950	20230330	-22.93	3310	20231020	15.26	4350	-12.30	20240125	3565	7.01	20240125	4620	-17.42	20230915	3310	15.26	20231020	2.13	N	048470	500	50 억		183820	N	N	0	N	00	N
144	20240404	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	20	2	0.53	38783945	10161	34.40	3790	3855	3790	4925	2655	3790	3816.94	1.84	0	-2003	3926	3857	3796	3727	3666	3892	3762	50	1135	500	2500	5	1	10000000	381	-17.40	0.53	12	0.10	-219.00	7243.00	4950	20230330	-23.03	3310	20231020	15.11	4350	-12.41	20240125	3565	6.87	20240125	4620	-17.53	20230915	3310	15.11	20231020	2.13	N	048470	500	50 억		183820	N	N	0	N	00	N
145	20240404	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	7412010	1950	6.60	3790	3855	3790	4925	2655	3790	3801.03	1.84	0	-817	3926	3857	3796	3727	3666	3892	3762	50	1135	500	2500	5	1	10000000	379	-17.31	0.52	12	0.02	-219.00	7243.00	4950	20230330	-23.43	3310	20231020	14.50	4350	-12.87	20240125	3565	6.31	20240125	4620	-17.97	20230915	3310	14.50	20231020	2.13	N	048470	500	50 억		183820	N	N	0	N	00	N
146	20240403	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	110466145	29126	87.82	3775	3865	3735	4925	2655	3790	3792.70	1.87	0	-2833	3876	3832	3771	3727	3666	3855	3750	50	1135	500	2500	5	1	10000000	379	-17.31	0.52	12	0.29	-219.00	7243.00	4950	20230330	-23.43	3310	20231020	14.50	4350	-12.87	20240125	3565	6.31	20240125	4620	-17.97	20230915	3310	14.50	20231020	2.27	N	048470	500	50 억		186984	N	N	0	N	00	N
147	20240403	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-10	5	-0.26	93860020	24740	74.59	3775	3865	3735	4925	2655	3790	3793.86	1.87	0	-2761	3876	3832	3771	3727	3666	3855	3750	50	1135	500	2500	5	1	10000000	378	-17.26	0.52	12	0.25	-219.00	7243.00	4950	20230330	-23.64	3310	20231020	14.20	4350	-13.10	20240125	3565	6.03	20240125	4620	-18.18	20230915	3310	14.20	20231020	2.27	N	048470	500	50 억		186984	N	N	0	N	00	N
148	20240403	140423	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	85099700	22409	67.56	3775	3865	3735	4925	2655	3790	3797.57	1.87	0	-2753	3876	3832	3771	3727	3666	3855	3750	50	1135	500	2500	5	1	10000000	379	-17.31	0.52	12	0.22	-219.00	7243.00	4950	20230330	-23.43	3310	20231020	14.50	4350	-12.87	20240125	3565	6.31	20240125	4620	-17.97	20230915	3310	14.50	20231020	2.27	N	048470	500	50 억		186984	N	N	0	N	00	N
149	20240403	130424	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-15	5	-0.40	84370900	22216	66.98	3775	3865	3735	4925	2655	3790	3797.75	1.87	0	-2772	3876	3832	3771	3727	3666	3855	3750	50	1135	500	2500	5	1	10000000	378	-17.24	0.52	12	0.22	-219.00	7243.00	4950	20230330	-23.74	3310	20231020	14.05	4350	-13.22	20240125	3565	5.89	20240125	4620	-18.29	20230915	3310	14.05	20231020	2.27	N	048470	500	50 억		186984	N	N	0	N	00	N
150	20240403	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	78547740	20678	62.35	3775	3865	3735	4925	2655	3790	3798.61	1.87	0	-3092	3876	3832	3771	3727	3666	3855	3750	50	1135	500	2500	5	1	10000000	379	-17.31	0.52	12	0.21	-219.00	7243.00	4950	20230330	-23.43	3310	20231020	14.50	4350	-12.87	20240125	3565	6.31	20240125	4620	-17.97	20230915	3310	14.50	20231020	2.27	N	048470	500	50 억		186984	N	N	0	N	00	N
151	20240403	110424	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-15	5	-0.40	30542325	8104	24.43	3775	3810	3735	4925	2655	3790	3768.80	1.87	0	-258	3876	3832	3771	3727	3666	3855	3750	50	1135	500	2500	5	1	10000000	378	-17.24	0.52	12	0.08	-219.00	7243.00	4950	20230330	-23.74	3310	20231020	14.05	4350	-13.22	20240125	3565	5.89	20240125	4620	-18.29	20230915	3310	14.05	20231020	2.27	N	048470	500	50 억		186984	N	N	0	N	00	N
152	20240403	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	0	3	0.00	20998940	5577	16.81	3775	3790	3735	4925	2655	3790	3765.28	1.87	0	133	3876	3832	3771	3727	3666	3855	3750	50	1135	500	2500	5	1	10000000	379	-17.31	0.52	12	0.06	-219.00	7243.00	4950	20230330	-23.43	3310	20231020	14.50	4350	-12.87	20240125	3565	6.31	20240125	4620	-17.97	20230915	3310	14.50	20231020	2.27	N	048470	500	50 억		186984	N	N	0	N	00	N
153	20240403	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-30	5	-0.79	1391445	369	1.11	3775	3775	3760	4925	2655	3790	3770.85	1.87	0	-142	3876	3832	3771	3727	3666	3855	3750	50	1135	500	2500	5	1	10000000	376	-17.17	0.52	12	0.00	-219.00	7243.00	4950	20230330	-24.04	3310	20231020	13.60	4350	-13.56	20240125	3565	5.47	20240125	4620	-18.61	20230915	3310	13.60	20231020	2.27	N	048470	500	50 억		186984	N	N	0	N	00	N
154	20240402	160417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-5	5	-0.13	123852485	33002	93.44	3770	3815	3710	4930	2660	3795	3752.87	1.90	0	-3272	3898	3846	3788	3736	3678	3872	3762	50	1135	500	2500	5	1	10000000	379	-17.31	0.52	12	0.33	-219.00	7243.00	4950	20230330	-23.43	3310	20231020	14.50	4350	-12.87	20240125	3565	6.31	20240125	4620	-17.97	20230915	3310	14.50	20231020	2.29	N	048470	500	50 억		190256	N	N	0	N	00	N
155	20240402	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-25	5	-0.66	115160000	30707	86.94	3770	3815	3710	4930	2660	3795	3750.28	1.90	0	-2955	3898	3846	3788	3736	3678	3872	3762	50	1135	500	2500	5	1	10000000	377	-17.21	0.52	12	0.31	-219.00	7243.00	4950	20230330	-23.84	3310	20231020	13.90	4350	-13.33	20240125	3565	5.75	20240125	4620	-18.40	20230915	3310	13.90	20231020	2.29	N	048470	500	50 억		190256	N	N	0	N	00	N
156	20240402	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-20	5	-0.53	106991975	28536	80.80	3770	3815	3710	4930	2660	3795	3749.37	1.90	0	-1734	3898	3846	3788	3736	3678	3872	3762	50	1135	500	2500	5	1	10000000	378	-17.24	0.52	12	0.29	-219.00	7243.00	4950	20230330	-23.74	3310	20231020	14.05	4350	-13.22	20240125	3565	5.89	20240125	4620	-18.29	20230915	3310	14.05	20231020	2.29	N	048470	500	50 억		190256	N	N	0	N	00	N
157	20240402	130419	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-30	5	-0.79	103601170	27637	78.25	3770	3815	3710	4930	2660	3795	3748.64	1.90	0	-1167	3898	3846	3788	3736	3678	3872	3762	50	1135	500	2500	5	1	10000000	377	-17.19	0.52	12	0.28	-219.00	7243.00	4950	20230330	-23.94	3310	20231020	13.75	4350	-13.45	20240125	3565	5.61	20240125	4620	-18.51	20230915	3310	13.75	20231020	2.29	N	048470	500	50 억		190256	N	N	0	N	00	N
158	20240402	120418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-15	5	-0.40	98500230	26286	74.43	3770	3815	3710	4930	2660	3795	3747.25	1.90	0	-440	3898	3846	3788	3736	3678	3872	3762	50	1135	500	2500	5	1	10000000	378	-17.26	0.52	12	0.26	-219.00	7243.00	4950	20230330	-23.64	3310	20231020	14.20	4350	-13.10	20240125	3565	6.03	20240125	4620	-18.18	20230915	3310	14.20	20231020	2.29	N	048470	500	50 억		190256	N	N	0	N	00	N
159	20240402	110419	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-60	5	-1.58	87196030	23283	65.92	3770	3815	3710	4930	2660	3795	3745.05	1.90	0	499	3898	3846	3788	3736	3678	3872	3762	50	1135	500	2500	5	1	10000000	374	-17.05	0.52	12	0.23	-219.00	7243.00	4950	20230330	-24.55	3310	20231020	12.84	4350	-14.14	20240125	3565	4.77	20240125	4620	-19.16	20230915	3310	12.84	20231020	2.29	N	048470	500	50 억		190256	N	N	0	N	00	N
160	20240402	100419	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-5	5	-0.13	82455535	22018	62.34	3770	3815	3710	4930	2660	3795	3744.91	1.90	0	1021	3898	3846	3788	3736	3678	3872	3762	50	1135	500	2500	5	1	10000000	379	-17.31	0.52	12	0.22	-219.00	7243.00	4950	20230330	-23.43	3310	20231020	14.50	4350	-12.87	20240125	3565	6.31	20240125	4620	-17.97	20230915	3310	14.50	20231020	2.29	N	048470	500	50 억		190256	N	N	0	N	00	N
161	20240402	090419	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	15	2	0.40	2129885	560	1.59	3770	3815	3770	4930	2660	3795	3803.37	1.90	0	-479	3898	3846	3788	3736	3678	3872	3762	50	1135	500	2500	5	1	10000000	381	-17.40	0.53	12	0.01	-219.00	7243.00	4950	20230330	-23.03	3310	20231020	15.11	4350	-12.41	20240125	3565	6.87	20240125	4620	-17.53	20230915	3310	15.11	20231020	2.29	N	048470	500	50 억		190256	N	N	0	N	00	N
162	20240401	160417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	40	2	1.07	132288035	35215	110.11	3730	3840	3730	4880	2630	3755	3756.58	1.86	0	3858	3825	3790	3770	3735	3715	3782	3727	50	1125	500	2470	5	1	10000000	380	-17.33	0.52	12	0.35	-219.00	7243.00	4950	20230330	-23.33	3310	20231020	14.65	4350	-12.76	20240125	3565	6.45	20240125	4620	-17.86	20230915	3310	14.65	20231020	2.42	N	048470	500	50 억		186138	N	N	0	N	00	N
163	20240401	150418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	15	2	0.40	128935995	34331	107.35	3730	3840	3730	4880	2630	3755	3755.67	1.86	0	3671	3825	3790	3770	3735	3715	3782	3727	50	1125	500	2470	5	1	10000000	377	-17.21	0.52	12	0.34	-219.00	7243.00	4950	20230330	-23.84	3310	20231020	13.90	4350	-13.33	20240125	3565	5.75	20240125	4620	-18.40	20230915	3310	13.90	20231020	2.42	N	048470	500	50 억		186138	N	N	0	N	00	N
164	20240401	140416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	30	2	0.80	124175955	33070	103.41	3730	3840	3730	4880	2630	3755	3754.94	1.86	0	2964	3825	3790	3770	3735	3715	3782	3727	50	1125	500	2470	5	1	10000000	379	-17.28	0.52	12	0.33	-219.00	7243.00	4950	20230330	-23.54	3310	20231020	14.35	4350	-12.99	20240125	3565	6.17	20240125	4620	-18.07	20230915	3310	14.35	20231020	2.42	N	048470	500	50 억		186138	N	N	0	N	00	N
165	20240401	130416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	5	2	0.13	120013070	31966	99.95	3730	3840	3730	4880	2630	3755	3754.40	1.86	0	2949	3825	3790	3770	3735	3715	3782	3727	50	1125	500	2470	5	1	10000000	376	-17.17	0.52	12	0.32	-219.00	7243.00	4950	20230330	-24.04	3310	20231020	13.60	4350	-13.56	20240125	3565	5.47	20240125	4620	-18.61	20230915	3310	13.60	20231020	2.42	N	048470	500	50 억		186138	N	N	0	N	00	N
166	20240401	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	5	2	0.13	89518175	23838	74.54	3730	3840	3730	4880	2630	3755	3755.27	1.86	0	1212	3825	3790	3770	3735	3715	3782	3727	50	1125	500	2470	5	1	10000000	376	-17.17	0.52	12	0.24	-219.00	7243.00	4950	20230330	-24.04	3310	20231020	13.60	4350	-13.56	20240125	3565	5.47	20240125	4620	-18.61	20230915	3310	13.60	20231020	2.42	N	048470	500	50 억		186138	N	N	0	N	00	N
167	20240401	110417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	15	2	0.40	60525935	16133	50.45	3730	3840	3730	4880	2630	3755	3751.69	1.86	0	1202	3825	3790	3770	3735	3715	3782	3727	50	1125	500	2470	5	1	10000000	377	-17.21	0.52	12	0.16	-219.00	7243.00	4950	20230330	-23.84	3310	20231020	13.90	4350	-13.33	20240125	3565	5.75	20240125	4620	-18.40	20230915	3310	13.90	20231020	2.42	N	048470	500	50 억		186138	N	N	0	N	00	N
168	20240401	100416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	50	2	1.33	51991505	13876	43.39	3730	3840	3730	4880	2630	3755	3746.87	1.86	0	1022	3825	3790	3770	3735	3715	3782	3727	50	1125	500	2470	5	1	10000000	381	-17.37	0.53	12	0.14	-219.00	7243.00	4950	20230330	-23.13	3310	20231020	14.95	4350	-12.53	20240125	3565	6.73	20240125	4620	-17.64	20230915	3310	14.95	20231020	2.42	N	048470	500	50 억		186138	N	N	0	N	00	N
169	20240401	090416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	25	2	0.67	36872690	9883	30.90	3730	3780	3730	4880	2630	3755	3730.92	1.86	0	-714	3825	3790	3770	3735	3715	3782	3727	50	1125	500	2470	5	1	10000000	378	-17.26	0.52	12	0.10	-219.00	7243.00	4950	20230330	-23.64	3310	20231020	14.20	4350	-13.10	20240125	3565	6.03	20240125	4620	-18.18	20230915	3310	14.20	20231020	2.42	N	048470	500	50 억		186138	N	N	0	N	00	N