KissMeData/021040/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	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	4600900	1142	14.34	4035	4035	4025	5230	2825	4030	4028.81	0.21	0	-2	4126	4077	4046	3997	3966	4062	3982	543	1200	5000	2900	5	1	10852387	437	-10.89	0.69	12	0.01	-370.00	5819.00	5670	20230512	-28.92	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5670	-28.92	20230512	3775	6.75	20231026	0.32	N	021040	5000	542 억		22996	N	N	0	N	00	N
3	20240430	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	4254320	1056	13.26	4035	4035	4025	5230	2825	4030	4028.71	0.21	0	1	4126	4077	4046	3997	3966	4062	3982	543	1200	5000	2900	5	1	10852387	437	-10.89	0.69	12	0.01	-370.00	5819.00	5670	20230512	-28.92	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5670	-28.92	20230512	3775	6.75	20231026	0.32	N	021040	5000	542 억		22996	N	N	0	N	00	N
4	20240430	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	2477090	615	7.72	4035	4035	4025	5230	2825	4030	4027.79	0.21	0	11	4126	4077	4046	3997	3966	4062	3982	543	1200	5000	2900	5	1	10852387	437	-10.89	0.69	12	0.01	-370.00	5819.00	5670	20230512	-28.92	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5670	-28.92	20230512	3775	6.75	20231026	0.32	N	021040	5000	542 억		22996	N	N	0	N	00	N
5	20240430	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	1325720	329	4.13	4035	4035	4025	5230	2825	4030	4029.54	0.21	0	11	4126	4077	4046	3997	3966	4062	3982	543	1200	5000	2900	5	1	10852387	437	-10.89	0.69	12	0.00	-370.00	5819.00	5670	20230512	-28.92	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5670	-28.92	20230512	3775	6.75	20231026	0.32	N	021040	5000	542 억		22996	N	N	0	N	00	N
6	20240430	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-5	5	-0.12	1237020	307	3.85	4035	4035	4025	5230	2825	4030	4029.38	0.21	0	11	4126	4077	4046	3997	3966	4062	3982	543	1200	5000	2900	5	1	10852387	437	-10.88	0.69	12	0.00	-370.00	5819.00	5670	20230512	-29.01	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5670	-29.01	20230512	3775	6.62	20231026	0.32	N	021040	5000	542 억		22996	N	N	0	N	00	N
7	20240430	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	645115	160	2.01	4035	4035	4025	5230	2825	4030	4031.97	0.21	0	14	4126	4077	4046	3997	3966	4062	3982	543	1200	5000	2900	5	1	10852387	437	-10.89	0.69	12	0.00	-370.00	5819.00	5670	20230512	-28.92	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5670	-28.92	20230512	3775	6.75	20231026	0.32	N	021040	5000	542 억		22996	N	N	0	N	00	N
8	20240430	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	645115	160	2.01	4035	4035	4025	5230	2825	4030	4031.97	0.21	0	14	4126	4077	4046	3997	3966	4062	3982	543	1200	5000	2900	5	1	10852387	437	-10.89	0.69	12	0.00	-370.00	5819.00	5670	20230512	-28.92	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5670	-28.92	20230512	3775	6.75	20231026	0.32	N	021040	5000	542 억		22996	N	N	0	N	00	N
9	20240430	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	399285	99	1.24	4035	4035	4025	5230	2825	4030	4033.18	0.21	0	25	4126	4077	4046	3997	3966	4062	3982	543	1200	5000	2900	5	1	10852387	437	-10.89	0.69	12	0.00	-370.00	5819.00	5670	20230512	-28.92	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5670	-28.92	20230512	3775	6.75	20231026	0.32	N	021040	5000	542 억		22996	N	N	0	N	00	N
10	20240429	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-65	5	-1.59	32256510	7964	266.53	4090	4095	4015	5320	2870	4095	4050.29	0.21	0	-329	4118	4106	4083	4071	4048	4112	4077	543	1225	5000	2940	5	1	10852387	437	-10.89	0.69	12	0.07	-370.00	5819.00	5670	20230512	-28.92	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5670	-28.92	20230512	3775	6.75	20231026	0.32	N	021040	5000	542 억		23325	N	N	0	N	00	N
11	20240429	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-10	5	-0.24	25060790	6183	206.93	4090	4095	4015	5320	2870	4095	4053.18	0.21	0	-327	4118	4106	4083	4071	4048	4112	4077	543	1225	5000	2940	5	1	10852387	443	-11.04	0.70	12	0.06	-370.00	5819.00	5670	20230512	-27.95	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5670	-27.95	20230512	3775	8.21	20231026	0.32	N	021040	5000	542 억		23325	N	N	0	N	00	N
12	20240429	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-55	5	-1.34	25036405	6177	206.73	4090	4095	4015	5320	2870	4095	4053.17	0.21	0	-327	4118	4106	4083	4071	4048	4112	4077	543	1225	5000	2940	5	1	10852387	438	-10.92	0.69	12	0.06	-370.00	5819.00	5670	20230512	-28.75	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5670	-28.75	20230512	3775	7.02	20231026	0.32	N	021040	5000	542 억		23325	N	N	0	N	00	N
13	20240429	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-25	5	-0.61	21027565	5188	173.63	4090	4095	4015	5320	2870	4095	4053.12	0.21	0	-327	4118	4106	4083	4071	4048	4112	4077	543	1225	5000	2940	5	1	10852387	442	-11.00	0.70	12	0.05	-370.00	5819.00	5670	20230512	-28.22	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5670	-28.22	20230512	3775	7.81	20231026	0.32	N	021040	5000	542 억		23325	N	N	0	N	00	N
14	20240429	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-25	5	-0.61	20852555	5145	172.19	4090	4095	4015	5320	2870	4095	4052.97	0.21	0	-325	4118	4106	4083	4071	4048	4112	4077	543	1225	5000	2940	5	1	10852387	442	-11.00	0.70	12	0.05	-370.00	5819.00	5670	20230512	-28.22	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5670	-28.22	20230512	3775	7.81	20231026	0.32	N	021040	5000	542 억		23325	N	N	0	N	00	N
15	20240429	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-5	5	-0.12	20824065	5138	171.95	4090	4095	4015	5320	2870	4095	4052.95	0.21	0	-325	4118	4106	4083	4071	4048	4112	4077	543	1225	5000	2940	5	1	10852387	444	-11.05	0.70	12	0.05	-370.00	5819.00	5670	20230512	-27.87	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	5670	-27.87	20230512	3775	8.34	20231026	0.32	N	021040	5000	542 억		23325	N	N	0	N	00	N
16	20240429	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	12992900	3194	106.89	4090	4095	4045	5320	2870	4095	4067.91	0.21	0	-325	4118	4106	4083	4071	4048	4112	4077	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.03	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.32	N	021040	5000	542 억		23325	N	N	0	N	00	N
17	20240429	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	5320	2870	4095	0.00	0.21	0	0	4118	4106	4083	4071	4048	4112	4077	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.00	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.32	N	021040	5000	542 억		23325	N	N	0	N	00	N
18	20240426	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	12164955	2988	31.76	4080	4095	4060	5310	2860	4085	4071.27	0.21	0	-6	4128	4106	4063	4041	3998	4117	4052	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.03	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.33	N	021040	5000	542 억		23331	N	N	0	N	00	N
19	20240426	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	12042125	2958	31.44	4080	4095	4060	5310	2860	4085	4071.04	0.21	0	-5	4128	4106	4063	4041	3998	4117	4052	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.03	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.33	N	021040	5000	542 억		23331	N	N	0	N	00	N
20	20240426	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-15	5	-0.37	6747450	1656	17.60	4080	4095	4060	5310	2860	4085	4074.55	0.21	0	-5	4128	4106	4063	4041	3998	4117	4052	543	1225	5000	2940	5	1	10852387	442	-11.00	0.70	12	0.02	-370.00	5819.00	5670	20230512	-28.22	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5670	-28.22	20230512	3775	7.81	20231026	0.33	N	021040	5000	542 억		23331	N	N	0	N	00	N
21	20240426	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	6299550	1546	16.43	4080	4095	4060	5310	2860	4085	4074.74	0.21	0	-5	4128	4106	4063	4041	3998	4117	4052	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.01	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.33	N	021040	5000	542 억		23331	N	N	0	N	00	N
22	20240426	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	6299550	1546	16.43	4080	4095	4060	5310	2860	4085	4074.74	0.21	0	-5	4128	4106	4063	4041	3998	4117	4052	543	1225	5000	2940	5	1	10852387	444	-11.07	0.70	12	0.01	-370.00	5819.00	5670	20230512	-27.78	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.33	N	021040	5000	542 억		23331	N	N	0	N	00	N
23	20240426	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-5	5	-0.12	6270975	1539	16.36	4080	4095	4060	5310	2860	4085	4074.71	0.21	0	-5	4128	4106	4063	4041	3998	4117	4052	543	1225	5000	2940	5	1	10852387	443	-11.03	0.70	12	0.01	-370.00	5819.00	5670	20230512	-28.04	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5670	-28.04	20230512	3775	8.08	20231026	0.33	N	021040	5000	542 억		23331	N	N	0	N	00	N
24	20240426	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	5	2	0.12	5538505	1360	14.46	4080	4090	4060	5310	2860	4085	4072.43	0.21	0	-5	4128	4106	4063	4041	3998	4117	4052	543	1225	5000	2940	5	1	10852387	444	-11.05	0.70	12	0.01	-370.00	5819.00	5670	20230512	-27.87	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	5670	-27.87	20230512	3775	8.34	20231026	0.33	N	021040	5000	542 억		23331	N	N	0	N	00	N
25	20240426	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-5	5	-0.12	795605	195	2.07	4080	4085	4080	5310	2860	4085	4080.03	0.21	0	-3	4128	4106	4063	4041	3998	4117	4052	543	1225	5000	2940	5	1	10852387	443	-11.03	0.70	12	0.00	-370.00	5819.00	5670	20230512	-28.04	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5670	-28.04	20230512	3775	8.08	20231026	0.33	N	021040	5000	542 억		23331	N	N	0	N	00	N
26	20240425	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	30	2	0.74	37930835	9380	9.83	4060	4085	4020	5270	2840	4055	4043.80	0.21	0	655	4621	4337	4191	3907	3761	4265	3835	543	1215	5000	2910	5	1	10852387	443	-11.04	0.70	12	0.09	-370.00	5819.00	5670	20230512	-27.95	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	5670	-27.95	20230512	3775	8.21	20231026	0.33	N	021040	5000	542 억		22676	N	N	0	N	00	N
27	20240425	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	25	2	0.62	37375610	9244	9.68	4060	4080	4020	5270	2840	4055	4043.23	0.21	0	690	4621	4337	4191	3907	3761	4265	3835	543	1215	5000	2910	5	1	10852387	443	-11.03	0.70	12	0.09	-370.00	5819.00	5670	20230512	-28.04	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	5670	-28.04	20230512	3775	8.08	20231026	0.33	N	021040	5000	542 억		22676	N	N	0	N	00	N
28	20240425	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	20	2	0.49	36368785	8997	9.42	4060	4075	4020	5270	2840	4055	4042.32	0.21	0	690	4621	4337	4191	3907	3761	4265	3835	543	1215	5000	2910	5	1	10852387	442	-11.01	0.70	12	0.08	-370.00	5819.00	5670	20230512	-28.13	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5670	-28.13	20230512	3775	7.95	20231026	0.33	N	021040	5000	542 억		22676	N	N	0	N	00	N
29	20240425	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	15	2	0.37	36108035	8933	9.36	4060	4070	4020	5270	2840	4055	4042.10	0.21	0	690	4621	4337	4191	3907	3761	4265	3835	543	1215	5000	2910	5	1	10852387	442	-11.00	0.70	12	0.08	-370.00	5819.00	5670	20230512	-28.22	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5670	-28.22	20230512	3775	7.81	20231026	0.33	N	021040	5000	542 억		22676	N	N	0	N	00	N
30	20240425	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	5	2	0.12	35269615	8727	9.14	4060	4070	4020	5270	2840	4055	4041.44	0.21	0	690	4621	4337	4191	3907	3761	4265	3835	543	1215	5000	2910	5	1	10852387	441	-10.97	0.70	12	0.08	-370.00	5819.00	5670	20230512	-28.40	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	5670	-28.40	20230512	3775	7.55	20231026	0.33	N	021040	5000	542 억		22676	N	N	0	N	00	N
31	20240425	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	35086915	8682	9.09	4060	4070	4020	5270	2840	4055	4041.34	0.21	0	691	4621	4337	4191	3907	3761	4265	3835	543	1215	5000	2910	5	1	10852387	440	-10.96	0.70	12	0.08	-370.00	5819.00	5670	20230512	-28.48	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	5670	-28.48	20230512	3775	7.42	20231026	0.33	N	021040	5000	542 억		22676	N	N	0	N	00	N
32	20240425	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-30	5	-0.74	34884790	8632	9.04	4060	4070	4020	5270	2840	4055	4041.33	0.21	0	697	4621	4337	4191	3907	3761	4265	3835	543	1215	5000	2910	5	1	10852387	437	-10.88	0.69	12	0.08	-370.00	5819.00	5670	20230512	-29.01	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	5670	-29.01	20230512	3775	6.62	20231026	0.33	N	021040	5000	542 억		22676	N	N	0	N	00	N
33	20240425	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-5	5	-0.12	3241960	799	0.84	4060	4060	4050	5270	2840	4055	4057.52	0.21	0	-43	4621	4337	4191	3907	3761	4265	3835	543	1215	5000	2910	5	1	10852387	440	-10.95	0.70	12	0.01	-370.00	5819.00	5670	20230512	-28.57	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5670	-28.57	20230512	3775	7.28	20231026	0.33	N	021040	5000	542 억		22676	N	N	0	N	00	N
34	20240424	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-50	5	-1.22	401947460	94890	2161.01	4110	4475	4045	5330	2875	4105	4235.93	0.21	0	17	4148	4126	4088	4066	4028	4137	4077	543	1225	5000	2950	5	1	10852387	440	-10.96	0.70	12	0.87	-370.00	5819.00	5950	20230418	-31.85	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	5670	-28.48	20230512	3775	7.42	20231026	0.33	N	021040	5000	542 억		22659	N	N	0	N	00	N
35	20240424	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-15	5	-0.37	374432745	88139	2007.26	4110	4475	4045	5330	2875	4105	4248.21	0.21	0	1624	4148	4126	4088	4066	4028	4137	4077	543	1225	5000	2950	5	1	10852387	444	-11.05	0.70	12	0.81	-370.00	5819.00	5950	20230418	-31.26	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	5670	-27.87	20230512	3775	8.34	20231026	0.33	N	021040	5000	542 억		22659	N	N	0	N	00	N
36	20240424	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	45	2	1.10	44437435	10724	244.23	4110	4160	4095	5330	2875	4105	4143.74	0.21	0	-416	4148	4126	4088	4066	4028	4137	4077	543	1225	5000	2950	5	1	10852387	450	-11.22	0.71	12	0.10	-370.00	5819.00	5950	20230418	-30.25	3775	20231026	9.93	4515	-8.08	20240228	3820	8.64	20240125	5670	-26.81	20230512	3775	9.93	20231026	0.33	N	021040	5000	542 억		22659	N	N	0	N	00	N
37	20240424	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	45	2	1.10	42925775	10360	235.94	4110	4155	4095	5330	2875	4105	4143.41	0.21	0	-416	4148	4126	4088	4066	4028	4137	4077	543	1225	5000	2950	5	1	10852387	450	-11.22	0.71	12	0.10	-370.00	5819.00	5950	20230418	-30.25	3775	20231026	9.93	4515	-8.08	20240228	3820	8.64	20240125	5670	-26.81	20230512	3775	9.93	20231026	0.33	N	021040	5000	542 억		22659	N	N	0	N	00	N
38	20240424	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	40	2	0.97	32820225	7925	180.48	4110	4150	4095	5330	2875	4105	4141.35	0.21	0	-317	4148	4126	4088	4066	4028	4137	4077	543	1225	5000	2950	5	1	10852387	450	-11.20	0.71	12	0.07	-370.00	5819.00	5950	20230418	-30.34	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	5670	-26.90	20230512	3775	9.80	20231026	0.33	N	021040	5000	542 억		22659	N	N	0	N	00	N
39	20240424	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-10	5	-0.24	7942275	1927	43.89	4110	4130	4095	5330	2875	4105	4121.57	0.21	0	0	4148	4126	4088	4066	4028	4137	4077	543	1225	5000	2950	5	1	10852387	444	-11.07	0.70	12	0.02	-370.00	5819.00	5950	20230418	-31.18	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.33	N	021040	5000	542 억		22659	N	N	0	N	00	N
40	20240424	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-5	5	-0.12	6523995	1581	36.01	4110	4130	4100	5330	2875	4105	4126.50	0.21	0	0	4148	4126	4088	4066	4028	4137	4077	543	1225	5000	2950	5	1	10852387	445	-11.08	0.70	12	0.01	-370.00	5819.00	5950	20230418	-31.09	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5670	-27.69	20230512	3775	8.61	20231026	0.33	N	021040	5000	542 억		22659	N	N	0	N	00	N
41	20240424	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	25	2	0.61	3786495	918	20.91	4110	4130	4110	5330	2875	4105	4124.72	0.21	0	0	4148	4126	4088	4066	4028	4137	4077	543	1225	5000	2950	5	1	10852387	448	-11.16	0.71	12	0.01	-370.00	5819.00	5950	20230418	-30.59	3775	20231026	9.40	4515	-8.53	20240228	3820	8.12	20240125	5670	-27.16	20230512	3775	9.40	20231026	0.33	N	021040	5000	542 억		22659	N	N	0	N	00	N
42	20240423	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	55	2	1.36	17778020	4358	246.49	4055	4110	4050	5260	2835	4050	4079.40	0.21	0	-20	4060	4055	4045	4040	4030	4057	4042	543	1210	5000	2910	5	1	10852387	445	-11.09	0.71	12	0.04	-370.00	5819.00	6460	20230417	-36.46	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5670	-27.60	20230512	3775	8.74	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
43	20240423	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	50	2	1.23	17773915	4357	246.44	4055	4110	4050	5260	2835	4050	4079.39	0.21	0	-20	4060	4055	4045	4040	4030	4057	4042	543	1210	5000	2910	5	1	10852387	445	-11.08	0.70	12	0.04	-370.00	5819.00	6460	20230417	-36.53	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5670	-27.69	20230512	3775	8.61	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
44	20240423	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	50	2	1.23	16974415	4162	235.41	4055	4110	4050	5260	2835	4050	4078.43	0.21	0	0	4060	4055	4045	4040	4030	4057	4042	543	1210	5000	2910	5	1	10852387	445	-11.08	0.70	12	0.04	-370.00	5819.00	6460	20230417	-36.53	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	5670	-27.69	20230512	3775	8.61	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
45	20240423	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	55	2	1.36	16970315	4161	235.35	4055	4110	4050	5260	2835	4050	4078.42	0.21	0	0	4060	4055	4045	4040	4030	4057	4042	543	1210	5000	2910	5	1	10852387	445	-11.09	0.71	12	0.04	-370.00	5819.00	6460	20230417	-36.46	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	5670	-27.60	20230512	3775	8.74	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
46	20240423	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	60	2	1.48	10664020	2609	147.57	4055	4110	4050	5260	2835	4050	4087.40	0.21	0	0	4060	4055	4045	4040	4030	4057	4042	543	1210	5000	2910	5	1	10852387	446	-11.11	0.71	12	0.02	-370.00	5819.00	6460	20230417	-36.38	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	5670	-27.51	20230512	3775	8.87	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
47	20240423	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	45	2	1.11	10163580	2487	140.67	4055	4105	4050	5260	2835	4050	4086.68	0.21	0	0	4060	4055	4045	4040	4030	4057	4042	543	1210	5000	2910	5	1	10852387	444	-11.07	0.70	12	0.02	-370.00	5819.00	6460	20230417	-36.61	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	5670	-27.78	20230512	3775	8.48	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
48	20240423	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	25	2	0.62	3367525	828	46.83	4055	4075	4050	5260	2835	4050	4067.06	0.21	0	0	4060	4055	4045	4040	4030	4057	4042	543	1210	5000	2910	5	1	10852387	442	-11.01	0.70	12	0.01	-370.00	5819.00	6460	20230417	-36.92	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5670	-28.13	20230512	3775	7.95	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
49	20240423	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	20	2	0.49	1218060	300	16.97	4055	4070	4055	5260	2835	4050	4060.20	0.21	0	0	4060	4055	4045	4040	4030	4057	4042	543	1210	5000	2910	5	1	10852387	442	-11.00	0.70	12	0.00	-370.00	5819.00	6460	20230417	-37.00	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	5670	-28.22	20230512	3775	7.81	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
50	20240422	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	15	2	0.37	7136550	1768	46.85	4035	4050	4035	5240	2825	4035	4036.51	0.21	0	0	4078	4056	4028	4006	3978	4042	3992	543	1205	5000	2900	5	1	10852387	440	-10.95	0.70	12	0.02	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5670	-28.57	20230512	3775	7.28	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
51	20240422	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	15	2	0.37	7092000	1757	46.56	4035	4050	4035	5240	2825	4035	4036.43	0.21	0	0	4078	4056	4028	4006	3978	4042	3992	543	1205	5000	2900	5	1	10852387	440	-10.95	0.70	12	0.02	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5670	-28.57	20230512	3775	7.28	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
52	20240422	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	10	2	0.25	6760270	1675	44.38	4035	4045	4035	5240	2825	4035	4035.98	0.21	0	0	4078	4056	4028	4006	3978	4042	3992	543	1205	5000	2900	5	1	10852387	439	-10.93	0.70	12	0.02	-370.00	5819.00	6460	20230417	-37.38	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	5670	-28.66	20230512	3775	7.15	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
53	20240422	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	5	2	0.12	6271260	1554	41.18	4035	4040	4035	5240	2825	4035	4035.56	0.21	0	0	4078	4056	4028	4006	3978	4042	3992	543	1205	5000	2900	5	1	10852387	438	-10.92	0.69	12	0.01	-370.00	5819.00	6460	20230417	-37.46	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5670	-28.75	20230512	3775	7.02	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
54	20240422	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	0	3	0.00	4886395	1211	32.09	4035	4040	4035	5240	2825	4035	4035.01	0.21	0	0	4078	4056	4028	4006	3978	4042	3992	543	1205	5000	2900	5	1	10852387	438	-10.91	0.69	12	0.01	-370.00	5819.00	6460	20230417	-37.54	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5670	-28.84	20230512	3775	6.89	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
55	20240422	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	0	3	0.00	4886395	1211	32.09	4035	4040	4035	5240	2825	4035	4035.01	0.21	0	0	4078	4056	4028	4006	3978	4042	3992	543	1205	5000	2900	5	1	10852387	438	-10.91	0.69	12	0.01	-370.00	5819.00	6460	20230417	-37.54	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5670	-28.84	20230512	3775	6.89	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
56	20240422	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	0	3	0.00	3332910	826	21.89	4035	4035	4035	5240	2825	4035	4035.00	0.21	0	0	4078	4056	4028	4006	3978	4042	3992	543	1205	5000	2900	5	1	10852387	438	-10.91	0.69	12	0.01	-370.00	5819.00	6460	20230417	-37.54	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5670	-28.84	20230512	3775	6.89	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
57	20240422	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	0	3	0.00	907875	225	5.96	4035	4035	4035	5240	2825	4035	4035.00	0.21	0	0	4078	4056	4028	4006	3978	4042	3992	543	1205	5000	2900	5	1	10852387	438	-10.91	0.69	12	0.00	-370.00	5819.00	6460	20230417	-37.54	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5670	-28.84	20230512	3775	6.89	20231026	0.33	N	021040	5000	542 억		22679	N	N	0	N	00	N
58	20240419	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-15	5	-0.37	15176280	3774	79.07	4045	4050	4000	5260	2835	4050	4021.27	0.21	0	-4	4096	4072	4051	4027	4006	4085	4040	543	1210	5000	2910	5	1	10852387	438	-10.91	0.69	12	0.03	-370.00	5819.00	6460	20230417	-37.54	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5670	-28.84	20230512	3775	6.89	20231026	0.33	N	021040	5000	542 억		22683	N	N	0	N	00	N
59	20240419	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-20	5	-0.49	15131925	3763	78.84	4045	4050	4000	5260	2835	4050	4021.24	0.21	0	0	4096	4072	4051	4027	4006	4085	4040	543	1210	5000	2910	5	1	10852387	437	-10.89	0.69	12	0.03	-370.00	5819.00	6460	20230417	-37.62	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	5670	-28.92	20230512	3775	6.75	20231026	0.33	N	021040	5000	542 억		22683	N	N	0	N	00	N
60	20240419	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-35	5	-0.86	14951235	3718	77.90	4045	4050	4000	5260	2835	4050	4021.31	0.21	0	0	4096	4072	4051	4027	4006	4085	4040	543	1210	5000	2910	5	1	10852387	436	-10.85	0.69	12	0.03	-370.00	5819.00	6460	20230417	-37.85	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5670	-29.19	20230512	3775	6.36	20231026	0.33	N	021040	5000	542 억		22683	N	N	0	N	00	N
61	20240419	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-35	5	-0.86	14919115	3710	77.73	4045	4050	4000	5260	2835	4050	4021.32	0.21	0	0	4096	4072	4051	4027	4006	4085	4040	543	1210	5000	2910	5	1	10852387	436	-10.85	0.69	12	0.03	-370.00	5819.00	6460	20230417	-37.85	3775	20231026	6.36	4515	-11.07	20240228	3820	5.10	20240125	5670	-29.19	20230512	3775	6.36	20231026	0.33	N	021040	5000	542 억		22683	N	N	0	N	00	N
62	20240419	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-40	5	-0.99	11105975	2758	57.78	4045	4050	4010	5260	2835	4050	4026.82	0.21	0	0	4096	4072	4051	4027	4006	4085	4040	543	1210	5000	2910	5	1	10852387	435	-10.84	0.69	12	0.03	-370.00	5819.00	6460	20230417	-37.93	3775	20231026	6.23	4515	-11.18	20240228	3820	4.97	20240125	5670	-29.28	20230512	3775	6.23	20231026	0.33	N	021040	5000	542 억		22683	N	N	0	N	00	N
63	20240419	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	0	3	0.00	348150	86	1.80	4045	4050	4045	5260	2835	4050	4048.26	0.21	0	0	4096	4072	4051	4027	4006	4085	4040	543	1210	5000	2910	5	1	10852387	440	-10.95	0.70	12	0.00	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5670	-28.57	20230512	3775	7.28	20231026	0.33	N	021040	5000	542 억		22683	N	N	0	N	00	N
64	20240419	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	0	3	0.00	259050	64	1.34	4045	4050	4045	5260	2835	4050	4047.66	0.21	0	0	4096	4072	4051	4027	4006	4085	4040	543	1210	5000	2910	5	1	10852387	440	-10.95	0.70	12	0.00	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5670	-28.57	20230512	3775	7.28	20231026	0.33	N	021040	5000	542 억		22683	N	N	0	N	00	N
65	20240419	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	0	3	0.00	0	0	0.00	0	0	0	5260	2835	4050	0.00	0.21	0	0	4096	4072	4051	4027	4006	4085	4040	543	1210	5000	2910	5	1	10852387	440	-10.95	0.70	12	0.00	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5670	-28.57	20230512	3775	7.28	20231026	0.33	N	021040	5000	542 억		22683	N	N	0	N	00	N
66	20240418	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	10	2	0.25	17540040	4333	121.65	4035	4075	4030	5250	2830	4040	4048.01	0.21	0	-156	4096	4067	4046	4017	3996	4057	4007	543	1210	5000	2900	5	1	10852387	440	-10.95	0.70	12	0.04	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5950	-31.93	20230418	3775	7.28	20231026	0.33	N	021040	5000	542 억		22839	N	N	0	N	00	N
67	20240418	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	10	2	0.25	17523840	4329	121.53	4035	4075	4030	5250	2830	4040	4048.01	0.21	0	-156	4096	4067	4046	4017	3996	4057	4007	543	1210	5000	2900	5	1	10852387	440	-10.95	0.70	12	0.04	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5950	-31.93	20230418	3775	7.28	20231026	0.33	N	021040	5000	542 억		22839	N	N	0	N	00	N
68	20240418	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	10	2	0.25	17455000	4312	121.06	4035	4075	4030	5250	2830	4040	4048.01	0.21	0	-157	4096	4067	4046	4017	3996	4057	4007	543	1210	5000	2900	5	1	10852387	440	-10.95	0.70	12	0.04	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5950	-31.93	20230418	3775	7.28	20231026	0.33	N	021040	5000	542 억		22839	N	N	0	N	00	N
69	20240418	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	10	2	0.25	17374000	4292	120.49	4035	4075	4030	5250	2830	4040	4048.00	0.21	0	-157	4096	4067	4046	4017	3996	4057	4007	543	1210	5000	2900	5	1	10852387	440	-10.95	0.70	12	0.04	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5950	-31.93	20230418	3775	7.28	20231026	0.33	N	021040	5000	542 억		22839	N	N	0	N	00	N
70	20240418	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	10	2	0.25	17288950	4271	119.90	4035	4075	4030	5250	2830	4040	4047.99	0.21	0	-157	4096	4067	4046	4017	3996	4057	4007	543	1210	5000	2900	5	1	10852387	440	-10.95	0.70	12	0.04	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	5950	-31.93	20230418	3775	7.28	20231026	0.33	N	021040	5000	542 억		22839	N	N	0	N	00	N
71	20240418	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	0	3	0.00	10730795	2649	74.37	4035	4075	4035	5250	2830	4040	4050.89	0.21	0	-80	4096	4067	4046	4017	3996	4057	4007	543	1210	5000	2900	5	1	10852387	438	-10.92	0.69	12	0.02	-370.00	5819.00	6460	20230417	-37.46	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	5950	-32.10	20230418	3775	7.02	20231026	0.33	N	021040	5000	542 억		22839	N	N	0	N	00	N
72	20240418	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	35	2	0.87	7305770	1803	50.62	4035	4075	4035	5250	2830	4040	4052.01	0.21	0	-157	4096	4067	4046	4017	3996	4057	4007	543	1210	5000	2900	5	1	10852387	442	-11.01	0.70	12	0.02	-370.00	5819.00	6460	20230417	-36.92	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	5950	-31.51	20230418	3775	7.95	20231026	0.33	N	021040	5000	542 억		22839	N	N	0	N	00	N
73	20240418	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-5	5	-0.12	88770	22	0.62	4035	4035	4035	5250	2830	4040	4035.00	0.21	0	0	4096	4067	4046	4017	3996	4057	4007	543	1210	5000	2900	5	1	10852387	438	-10.91	0.69	12	0.00	-370.00	5819.00	6460	20230417	-37.54	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	5950	-32.18	20230418	3775	6.89	20231026	0.33	N	021040	5000	542 억		22839	N	N	0	N	00	N
74	20240417	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-35	5	-0.86	14391515	3561	55.49	4070	4075	4025	5290	2855	4075	4041.43	0.21	0	-2	4171	4122	4096	4047	4021	4110	4035	543	1215	5000	2930	5	1	10852387	438	-10.92	0.69	12	0.03	-370.00	5819.00	6460	20230417	-37.46	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	6460	-37.46	20230417	3775	7.02	20231026	0.33	N	021040	5000	542 억		22841	N	N	0	N	00	N
75	20240417	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-15	5	-0.37	13385555	3312	51.61	4070	4075	4025	5290	2855	4075	4041.53	0.21	0	0	4171	4122	4096	4047	4021	4110	4035	543	1215	5000	2930	5	1	10852387	441	-10.97	0.70	12	0.03	-370.00	5819.00	6460	20230417	-37.15	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	6460	-37.15	20230417	3775	7.55	20231026	0.33	N	021040	5000	542 억		22841	N	N	0	N	00	N
76	20240417	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-45	5	-1.10	11154320	2759	43.00	4070	4075	4025	5290	2855	4075	4042.89	0.21	0	1	4171	4122	4096	4047	4021	4110	4035	543	1215	5000	2930	5	1	10852387	437	-10.89	0.69	12	0.03	-370.00	5819.00	6460	20230417	-37.62	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	6460	-37.62	20230417	3775	6.75	20231026	0.33	N	021040	5000	542 억		22841	N	N	0	N	00	N
77	20240417	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-50	5	-1.23	10453920	2585	40.28	4070	4075	4025	5290	2855	4075	4044.07	0.21	0	1	4171	4122	4096	4047	4021	4110	4035	543	1215	5000	2930	5	1	10852387	437	-10.88	0.69	12	0.02	-370.00	5819.00	6460	20230417	-37.69	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	6460	-37.69	20230417	3775	6.62	20231026	0.33	N	021040	5000	542 억		22841	N	N	0	N	00	N
78	20240417	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-45	5	-1.10	9849435	2435	37.95	4070	4075	4030	5290	2855	4075	4044.94	0.21	0	1	4171	4122	4096	4047	4021	4110	4035	543	1215	5000	2930	5	1	10852387	437	-10.89	0.69	12	0.02	-370.00	5819.00	6460	20230417	-37.62	3775	20231026	6.75	4515	-10.74	20240228	3820	5.50	20240125	6460	-37.62	20230417	3775	6.75	20231026	0.33	N	021040	5000	542 억		22841	N	N	0	N	00	N
79	20240417	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-35	5	-0.86	6758905	1669	26.01	4070	4075	4040	5290	2855	4075	4049.67	0.21	0	1	4171	4122	4096	4047	4021	4110	4035	543	1215	5000	2930	5	1	10852387	438	-10.92	0.69	12	0.02	-370.00	5819.00	6460	20230417	-37.46	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	6460	-37.46	20230417	3775	7.02	20231026	0.33	N	021040	5000	542 억		22841	N	N	0	N	00	N
80	20240417	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-10	5	-0.25	626700	154	2.40	4070	4075	4065	5290	2855	4075	4069.48	0.21	0	0	4171	4122	4096	4047	4021	4110	4035	543	1215	5000	2930	5	1	10852387	441	-10.99	0.70	12	0.00	-370.00	5819.00	6460	20230417	-37.07	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	6460	-37.07	20230417	3775	7.68	20231026	0.33	N	021040	5000	542 억		22841	N	N	0	N	00	N
81	20240417	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-5	5	-0.12	93610	23	0.36	4070	4070	4070	5290	2855	4075	4070.00	0.21	0	0	4171	4122	4096	4047	4021	4110	4035	543	1215	5000	2930	5	1	10852387	442	-11.00	0.70	12	0.00	-370.00	5819.00	6460	20230417	-37.00	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	6460	-37.00	20230417	3775	7.81	20231026	0.33	N	021040	5000	542 억		22841	N	N	0	N	00	N
82	20240416	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-70	5	-1.69	26355095	6417	158.72	4145	4145	4070	5380	2905	4145	4107.07	0.21	0	-1	4165	4155	4145	4135	4125	4150	4130	543	1235	5000	2980	5	1	10852387	442	-11.01	0.70	12	0.06	-370.00	5819.00	6460	20230417	-36.92	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	6460	-36.92	20230417	3775	7.95	20231026	0.33	N	021040	5000	542 억		22842	N	N	0	N	00	N
83	20240416	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-70	5	-1.69	26351020	6416	158.69	4145	4145	4070	5380	2905	4145	4107.08	0.21	0	0	4165	4155	4145	4135	4125	4150	4130	543	1235	5000	2980	5	1	10852387	442	-11.01	0.70	12	0.06	-370.00	5819.00	6460	20230417	-36.92	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	6460	-36.92	20230417	3775	7.95	20231026	0.33	N	021040	5000	542 억		22842	N	N	0	N	00	N
84	20240416	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-50	5	-1.21	24511290	5965	147.54	4145	4145	4070	5380	2905	4145	4109.19	0.21	0	0	4165	4155	4145	4135	4125	4150	4130	543	1235	5000	2980	5	1	10852387	444	-11.07	0.70	12	0.05	-370.00	5819.00	6460	20230417	-36.61	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	6460	-36.61	20230417	3775	8.48	20231026	0.33	N	021040	5000	542 억		22842	N	N	0	N	00	N
85	20240416	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-75	5	-1.81	24425295	5944	147.02	4145	4145	4070	5380	2905	4145	4109.24	0.21	0	0	4165	4155	4145	4135	4125	4150	4130	543	1235	5000	2980	5	1	10852387	442	-11.00	0.70	12	0.05	-370.00	5819.00	6460	20230417	-37.00	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	6460	-37.00	20230417	3775	7.81	20231026	0.33	N	021040	5000	542 억		22842	N	N	0	N	00	N
86	20240416	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-35	5	-0.84	20137270	4894	121.05	4145	4145	4100	5380	2905	4145	4114.69	0.21	0	0	4165	4155	4145	4135	4125	4150	4130	543	1235	5000	2980	5	1	10852387	446	-11.11	0.71	12	0.05	-370.00	5819.00	6460	20230417	-36.38	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	6460	-36.38	20230417	3775	8.87	20231026	0.33	N	021040	5000	542 억		22842	N	N	0	N	00	N
87	20240416	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-30	5	-0.72	9718050	2356	58.27	4145	4145	4115	5380	2905	4145	4124.81	0.21	0	0	4165	4155	4145	4135	4125	4150	4130	543	1235	5000	2980	5	1	10852387	447	-11.12	0.71	12	0.02	-370.00	5819.00	6460	20230417	-36.30	3775	20231026	9.01	4515	-8.86	20240228	3820	7.72	20240125	6460	-36.30	20230417	3775	9.01	20231026	0.33	N	021040	5000	542 억		22842	N	N	0	N	00	N
88	20240416	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-5	5	-0.12	1102555	266	6.58	4145	4145	4140	5380	2905	4145	4144.94	0.21	0	0	4165	4155	4145	4135	4125	4150	4130	543	1235	5000	2980	5	1	10852387	449	-11.19	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		22842	N	N	0	N	00	N
89	20240416	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	5380	2905	4145	0.00	0.21	0	0	4165	4155	4145	4135	4125	4150	4130	543	1235	5000	2980	5	1	10852387	450	-11.20	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.84	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	6460	-35.84	20230417	3775	9.80	20231026	0.33	N	021040	5000	542 억		22842	N	N	0	N	00	N
90	20240415	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-5	5	-0.12	16752490	4043	187.87	4150	4155	4135	5390	2905	4150	4143.58	0.21	0	-50	4173	4161	4143	4131	4113	4167	4137	543	1240	5000	2980	5	1	10852387	450	-11.20	0.71	12	0.04	-370.00	5819.00	6460	20230417	-35.84	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	6460	-35.84	20230417	3775	9.80	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
91	20240415	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-15	5	-0.36	16243855	3920	182.16	4150	4155	4135	5390	2905	4150	4143.84	0.21	0	-50	4173	4161	4143	4131	4113	4167	4137	543	1240	5000	2980	5	1	10852387	449	-11.18	0.71	12	0.04	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
92	20240415	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-15	5	-0.36	14300105	3450	160.32	4150	4155	4135	5390	2905	4150	4144.96	0.21	0	-50	4173	4161	4143	4131	4113	4167	4137	543	1240	5000	2980	5	1	10852387	449	-11.18	0.71	12	0.03	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
93	20240415	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	5	2	0.12	11768750	2839	131.92	4150	4155	4135	5390	2905	4150	4145.39	0.21	0	-50	4173	4161	4143	4131	4113	4167	4137	543	1240	5000	2980	5	1	10852387	451	-11.23	0.71	12	0.03	-370.00	5819.00	6460	20230417	-35.68	3775	20231026	10.07	4515	-7.97	20240228	3820	8.77	20240125	6460	-35.68	20230417	3775	10.07	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
94	20240415	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-5	5	-0.12	6844435	1652	76.77	4150	4155	4135	5390	2905	4150	4143.12	0.21	0	-50	4173	4161	4143	4131	4113	4167	4137	543	1240	5000	2980	5	1	10852387	450	-11.20	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.84	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	6460	-35.84	20230417	3775	9.80	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
95	20240415	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-5	5	-0.12	3750020	905	42.05	4150	4155	4140	5390	2905	4150	4143.67	0.21	0	-50	4173	4161	4143	4131	4113	4167	4137	543	1240	5000	2980	5	1	10852387	450	-11.20	0.71	12	0.01	-370.00	5819.00	6460	20230417	-35.84	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	6460	-35.84	20230417	3775	9.80	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
96	20240415	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	3604945	870	40.43	4150	4155	4140	5390	2905	4150	4143.61	0.21	0	-50	4173	4161	4143	4131	4113	4167	4137	543	1240	5000	2980	5	1	10852387	450	-11.22	0.71	12	0.01	-370.00	5819.00	6460	20230417	-35.76	3775	20231026	9.93	4515	-8.08	20240228	3820	8.64	20240125	6460	-35.76	20230417	3775	9.93	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
97	20240415	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	5	2	0.12	328060	79	3.67	4150	4155	4150	5390	2905	4150	4152.66	0.21	0	-36	4173	4161	4143	4131	4113	4167	4137	543	1240	5000	2980	5	1	10852387	451	-11.23	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.68	3775	20231026	10.07	4515	-7.97	20240228	3820	8.77	20240125	6460	-35.68	20230417	3775	10.07	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
98	20240412	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	15	2	0.36	8917955	2152	106.06	4130	4155	4125	5370	2895	4135	4144.03	0.21	0	-146	4175	4155	4145	4125	4115	4150	4120	543	1235	5000	2970	5	1	10852387	450	-11.22	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.76	3775	20231026	9.93	4515	-8.08	20240228	3820	8.64	20240125	6460	-35.76	20230417	3775	9.93	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
99	20240412	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	20	2	0.48	4162055	1006	49.58	4130	4155	4125	5370	2895	4135	4137.23	0.21	0	0	4175	4155	4145	4125	4115	4150	4120	543	1235	5000	2970	5	1	10852387	451	-11.23	0.71	12	0.01	-370.00	5819.00	6460	20230417	-35.68	3775	20231026	10.07	4515	-7.97	20240228	3820	8.77	20240125	6460	-35.68	20230417	3775	10.07	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
100	20240412	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	10	2	0.24	3369870	815	40.17	4130	4145	4125	5370	2895	4135	4134.81	0.21	0	0	4175	4155	4145	4125	4115	4150	4120	543	1235	5000	2970	5	1	10852387	450	-11.20	0.71	12	0.01	-370.00	5819.00	6460	20230417	-35.84	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	6460	-35.84	20230417	3775	9.80	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
101	20240412	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	3071430	743	36.62	4130	4140	4125	5370	2895	4135	4133.82	0.21	0	0	4175	4155	4145	4125	4115	4150	4120	543	1235	5000	2970	5	1	10852387	449	-11.19	0.71	12	0.01	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
102	20240412	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-5	5	-0.12	1668845	404	19.91	4130	4140	4125	5370	2895	4135	4130.80	0.21	0	0	4175	4155	4145	4125	4115	4150	4120	543	1235	5000	2970	5	1	10852387	448	-11.16	0.71	12	0.00	-370.00	5819.00	6460	20230417	-36.07	3775	20231026	9.40	4515	-8.53	20240228	3820	8.12	20240125	6460	-36.07	20230417	3775	9.40	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
103	20240412	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-5	5	-0.12	1540815	373	18.38	4130	4140	4125	5370	2895	4135	4130.87	0.21	0	0	4175	4155	4145	4125	4115	4150	4120	543	1235	5000	2970	5	1	10852387	448	-11.16	0.71	12	0.00	-370.00	5819.00	6460	20230417	-36.07	3775	20231026	9.40	4515	-8.53	20240228	3820	8.12	20240125	6460	-36.07	20230417	3775	9.40	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
104	20240412	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	1032225	250	12.32	4130	4140	4125	5370	2895	4135	4128.90	0.21	0	0	4175	4155	4145	4125	4115	4150	4120	543	1235	5000	2970	5	1	10852387	449	-11.19	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
105	20240412	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	0	3	0.00	0	0	0.00	0	0	0	5370	2895	4135	0.00	0.21	0	0	4175	4155	4145	4125	4115	4150	4120	543	1235	5000	2970	5	1	10852387	449	-11.18	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		22892	N	N	0	N	00	N
106	20240411	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-25	5	-0.60	8400550	2029	30.58	4165	4165	4135	5400	2915	4160	4140.24	0.21	0	-3	4203	4181	4148	4126	4093	4192	4137	543	1240	5000	2990	5	1	10852387	449	-11.18	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		22895	N	N	0	N	00	N
107	20240411	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-25	5	-0.60	8301310	2005	30.22	4165	4165	4135	5400	2915	4160	4140.30	0.21	0	0	4203	4181	4148	4126	4093	4192	4137	543	1240	5000	2990	5	1	10852387	449	-11.18	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		22895	N	N	0	N	00	N
108	20240411	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-5	5	-0.12	4782405	1154	17.39	4165	4165	4135	5400	2915	4160	4144.20	0.21	0	0	4203	4181	4148	4126	4093	4192	4137	543	1240	5000	2990	5	1	10852387	451	-11.23	0.71	12	0.01	-370.00	5819.00	6460	20230417	-35.68	3775	20231026	10.07	4515	-7.97	20240228	3820	8.77	20240125	6460	-35.68	20230417	3775	10.07	20231026	0.33	N	021040	5000	542 억		22895	N	N	0	N	00	N
109	20240411	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-5	5	-0.12	4782405	1154	17.39	4165	4165	4135	5400	2915	4160	4144.20	0.21	0	0	4203	4181	4148	4126	4093	4192	4137	543	1240	5000	2990	5	1	10852387	451	-11.23	0.71	12	0.01	-370.00	5819.00	6460	20230417	-35.68	3775	20231026	10.07	4515	-7.97	20240228	3820	8.77	20240125	6460	-35.68	20230417	3775	10.07	20231026	0.33	N	021040	5000	542 억		22895	N	N	0	N	00	N
110	20240411	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-15	5	-0.36	2486305	599	9.03	4165	4165	4145	5400	2915	4160	4150.76	0.21	0	0	4203	4181	4148	4126	4093	4192	4137	543	1240	5000	2990	5	1	10852387	450	-11.20	0.71	12	0.01	-370.00	5819.00	6460	20230417	-35.84	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	6460	-35.84	20230417	3775	9.80	20231026	0.33	N	021040	5000	542 억		22895	N	N	0	N	00	N
111	20240411	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-5	5	-0.12	527800	127	1.91	4165	4165	4155	5400	2915	4160	4155.91	0.21	0	0	4203	4181	4148	4126	4093	4192	4137	543	1240	5000	2990	5	1	10852387	451	-11.23	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.68	3775	20231026	10.07	4515	-7.97	20240228	3820	8.77	20240125	6460	-35.68	20230417	3775	10.07	20231026	0.33	N	021040	5000	542 억		22895	N	N	0	N	00	N
112	20240411	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	0	3	0.00	49925	12	0.18	4165	4165	4160	5400	2915	4160	4160.42	0.21	0	0	4203	4181	4148	4126	4093	4192	4137	543	1240	5000	2990	5	1	10852387	451	-11.24	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.60	3775	20231026	10.20	4515	-7.86	20240228	3820	8.90	20240125	6460	-35.60	20230417	3775	10.20	20231026	0.33	N	021040	5000	542 억		22895	N	N	0	N	00	N
113	20240411	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	0	3	0.00	0	0	0.00	0	0	0	5400	2915	4160	0.00	0.21	0	0	4203	4181	4148	4126	4093	4192	4137	543	1240	5000	2990	5	1	10852387	451	-11.24	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.60	3775	20231026	10.20	4515	-7.86	20240228	3820	8.90	20240125	6460	-35.60	20230417	3775	10.20	20231026	0.33	N	021040	5000	542 억		22895	N	N	0	N	00	N
114	20240409	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	15	2	0.36	27564685	6635	107.97	4135	4170	4115	5380	2905	4145	4154.44	0.21	0	-50	4211	4177	4121	4087	4031	4195	4105	543	1235	5000	2980	5	1	10852387	451	-11.24	0.71	12	0.06	-370.00	5819.00	6460	20230417	-35.60	3775	20231026	10.20	4515	-7.86	20240228	3820	8.90	20240125	6460	-35.60	20230417	3775	10.20	20231026	0.33	N	021040	5000	542 억		22945	N	N	0	N	00	N
115	20240409	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	20	2	0.48	26869900	6468	105.26	4135	4170	4115	5380	2905	4145	4154.28	0.21	0	0	4211	4177	4121	4087	4031	4195	4105	543	1235	5000	2980	5	1	10852387	452	-11.26	0.72	12	0.06	-370.00	5819.00	6460	20230417	-35.53	3775	20231026	10.33	4515	-7.75	20240228	3820	9.03	20240125	6460	-35.53	20230417	3775	10.33	20231026	0.33	N	021040	5000	542 억		22945	N	N	0	N	00	N
116	20240409	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	25	2	0.60	26220180	6312	102.72	4135	4170	4115	5380	2905	4145	4154.02	0.21	0	0	4211	4177	4121	4087	4031	4195	4105	543	1235	5000	2980	5	1	10852387	453	-11.27	0.72	12	0.06	-370.00	5819.00	6460	20230417	-35.45	3775	20231026	10.46	4515	-7.64	20240228	3820	9.16	20240125	6460	-35.45	20230417	3775	10.46	20231026	0.33	N	021040	5000	542 억		22945	N	N	0	N	00	N
117	20240409	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	15	2	0.36	25425575	6121	99.61	4135	4170	4115	5380	2905	4145	4153.83	0.21	0	0	4211	4177	4121	4087	4031	4195	4105	543	1235	5000	2980	5	1	10852387	451	-11.24	0.71	12	0.06	-370.00	5819.00	6460	20230417	-35.60	3775	20231026	10.20	4515	-7.86	20240228	3820	8.90	20240125	6460	-35.60	20230417	3775	10.20	20231026	0.33	N	021040	5000	542 억		22945	N	N	0	N	00	N
118	20240409	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	25	2	0.60	25171285	6060	98.62	4135	4170	4115	5380	2905	4145	4153.68	0.21	0	0	4211	4177	4121	4087	4031	4195	4105	543	1235	5000	2980	5	1	10852387	453	-11.27	0.72	12	0.06	-370.00	5819.00	6460	20230417	-35.45	3775	20231026	10.46	4515	-7.64	20240228	3820	9.16	20240125	6460	-35.45	20230417	3775	10.46	20231026	0.33	N	021040	5000	542 억		22945	N	N	0	N	00	N
119	20240409	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	20	2	0.48	22566855	5435	88.45	4135	4165	4115	5380	2905	4145	4152.14	0.21	0	0	4211	4177	4121	4087	4031	4195	4105	543	1235	5000	2980	5	1	10852387	452	-11.26	0.72	12	0.05	-370.00	5819.00	6460	20230417	-35.53	3775	20231026	10.33	4515	-7.75	20240228	3820	9.03	20240125	6460	-35.53	20230417	3775	10.33	20231026	0.33	N	021040	5000	542 억		22945	N	N	0	N	00	N
120	20240409	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-5	5	-0.12	2191855	531	8.64	4135	4145	4115	5380	2905	4145	4127.79	0.21	0	0	4211	4177	4121	4087	4031	4195	4105	543	1235	5000	2980	5	1	10852387	449	-11.19	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		22945	N	N	0	N	00	N
121	20240409	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-30	5	-0.72	2175300	527	8.58	4135	4135	4115	5380	2905	4145	4127.70	0.21	0	0	4211	4177	4121	4087	4031	4195	4105	543	1235	5000	2980	5	1	10852387	447	-11.12	0.71	12	0.00	-370.00	5819.00	6460	20230417	-36.30	3775	20231026	9.01	4515	-8.86	20240228	3820	7.72	20240125	6460	-36.30	20230417	3775	9.01	20231026	0.33	N	021040	5000	542 억		22945	N	N	0	N	00	N
122	20240408	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	65	2	1.59	25158840	6135	592.18	4085	4155	4065	5300	2860	4080	4100.87	0.21	0	-21	4103	4091	4068	4056	4033	4097	4062	543	1220	5000	2930	5	1	10852387	450	-11.20	0.71	12	0.06	-370.00	5819.00	6460	20230417	-35.84	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	6460	-35.84	20230417	3775	9.80	20231026	0.33	N	021040	5000	542 억		22966	N	N	0	N	00	N
123	20240408	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	40	2	0.98	25125670	6127	591.41	4085	4155	4065	5300	2860	4080	4100.81	0.21	0	-21	4103	4091	4068	4056	4033	4097	4062	543	1220	5000	2930	5	1	10852387	447	-11.14	0.71	12	0.06	-370.00	5819.00	6460	20230417	-36.22	3775	20231026	9.14	4515	-8.75	20240228	3820	7.85	20240125	6460	-36.22	20230417	3775	9.14	20231026	0.33	N	021040	5000	542 억		22966	N	N	0	N	00	N
124	20240408	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	50	2	1.23	23916665	5835	563.22	4085	4155	4065	5300	2860	4080	4098.83	0.21	0	0	4103	4091	4068	4056	4033	4097	4062	543	1220	5000	2930	5	1	10852387	448	-11.16	0.71	12	0.05	-370.00	5819.00	6460	20230417	-36.07	3775	20231026	9.40	4515	-8.53	20240228	3820	8.12	20240125	6460	-36.07	20230417	3775	9.40	20231026	0.33	N	021040	5000	542 억		22966	N	N	0	N	00	N
125	20240408	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	50	2	1.23	20027465	4897	472.68	4085	4140	4065	5300	2860	4080	4089.74	0.21	0	0	4103	4091	4068	4056	4033	4097	4062	543	1220	5000	2930	5	1	10852387	448	-11.16	0.71	12	0.05	-370.00	5819.00	6460	20230417	-36.07	3775	20231026	9.40	4515	-8.53	20240228	3820	8.12	20240125	6460	-36.07	20230417	3775	9.40	20231026	0.33	N	021040	5000	542 억		22966	N	N	0	N	00	N
126	20240408	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	40	2	0.98	16913465	4142	399.81	4085	4120	4065	5300	2860	4080	4083.41	0.21	0	0	4103	4091	4068	4056	4033	4097	4062	543	1220	5000	2930	5	1	10852387	447	-11.14	0.71	12	0.04	-370.00	5819.00	6460	20230417	-36.22	3775	20231026	9.14	4515	-8.75	20240228	3820	7.85	20240125	6460	-36.22	20230417	3775	9.14	20231026	0.33	N	021040	5000	542 억		22966	N	N	0	N	00	N
127	20240408	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	15	2	0.37	11619855	2854	275.48	4085	4095	4065	5300	2860	4080	4071.43	0.21	0	0	4103	4091	4068	4056	4033	4097	4062	543	1220	5000	2930	5	1	10852387	444	-11.07	0.70	12	0.03	-370.00	5819.00	6460	20230417	-36.61	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	6460	-36.61	20230417	3775	8.48	20231026	0.33	N	021040	5000	542 억		22966	N	N	0	N	00	N
128	20240408	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	5	2	0.12	10647110	2616	252.51	4085	4085	4065	5300	2860	4080	4070.00	0.21	0	0	4103	4091	4068	4056	4033	4097	4062	543	1220	5000	2930	5	1	10852387	443	-11.04	0.70	12	0.02	-370.00	5819.00	6460	20230417	-36.76	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	6460	-36.76	20230417	3775	8.21	20231026	0.33	N	021040	5000	542 억		22966	N	N	0	N	00	N
129	20240408	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	5300	2860	4080	0.00	0.21	0	0	4103	4091	4068	4056	4033	4097	4062	543	1220	5000	2930	5	1	10852387	443	-11.03	0.70	12	0.00	-370.00	5819.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		22966	N	N	0	N	00	N
130	20240405	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	0	3	0.00	4205640	1036	138.87	4080	4080	4045	5300	2860	4080	4059.50	0.21	0	-22	4090	4085	4075	4070	4060	4087	4072	543	1220	5000	2930	5	1	10852387	443	-11.03	0.70	12	0.01	-370.00	5819.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		22988	N	N	0	N	00	N
131	20240405	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-30	5	-0.74	3937460	970	130.03	4080	4080	4050	5300	2860	4080	4059.24	0.21	0	-3	4090	4085	4075	4070	4060	4087	4072	543	1220	5000	2930	5	1	10852387	440	-10.95	0.70	12	0.01	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	6460	-37.31	20230417	3775	7.28	20231026	0.33	N	021040	5000	542 억		22988	N	N	0	N	00	N
132	20240405	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-30	5	-0.74	2936390	723	96.92	4080	4080	4050	5300	2860	4080	4061.40	0.21	0	0	4090	4085	4075	4070	4060	4087	4072	543	1220	5000	2930	5	1	10852387	440	-10.95	0.70	12	0.01	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	6460	-37.31	20230417	3775	7.28	20231026	0.33	N	021040	5000	542 억		22988	N	N	0	N	00	N
133	20240405	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-30	5	-0.74	2798690	689	92.36	4080	4080	4050	5300	2860	4080	4061.96	0.21	0	0	4090	4085	4075	4070	4060	4087	4072	543	1220	5000	2930	5	1	10852387	440	-10.95	0.70	12	0.01	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	6460	-37.31	20230417	3775	7.28	20231026	0.33	N	021040	5000	542 억		22988	N	N	0	N	00	N
134	20240405	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-30	5	-0.74	2697440	664	89.01	4080	4080	4050	5300	2860	4080	4062.41	0.21	0	0	4090	4085	4075	4070	4060	4087	4072	543	1220	5000	2930	5	1	10852387	440	-10.95	0.70	12	0.01	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	6460	-37.31	20230417	3775	7.28	20231026	0.33	N	021040	5000	542 억		22988	N	N	0	N	00	N
135	20240405	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-30	5	-0.74	2142590	527	70.64	4080	4080	4050	5300	2860	4080	4065.64	0.21	0	0	4090	4085	4075	4070	4060	4087	4072	543	1220	5000	2930	5	1	10852387	440	-10.95	0.70	12	0.00	-370.00	5819.00	6460	20230417	-37.31	3775	20231026	7.28	4515	-10.30	20240228	3820	6.02	20240125	6460	-37.31	20230417	3775	7.28	20231026	0.33	N	021040	5000	542 억		22988	N	N	0	N	00	N
136	20240405	100252	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-5	5	-0.12	529755	130	17.43	4080	4080	4075	5300	2860	4080	4075.04	0.21	0	0	4090	4085	4075	4070	4060	4087	4072	543	1220	5000	2930	5	1	10852387	442	-11.01	0.70	12	0.00	-370.00	5819.00	6460	20230417	-36.92	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	6460	-36.92	20230417	3775	7.95	20231026	0.33	N	021040	5000	542 억		22988	N	N	0	N	00	N
137	20240405	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-5	5	-0.12	489005	120	16.09	4080	4080	4075	5300	2860	4080	4075.04	0.21	0	0	4090	4085	4075	4070	4060	4087	4072	543	1220	5000	2930	5	1	10852387	442	-11.01	0.70	12	0.00	-370.00	5819.00	6460	20230417	-36.92	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	6460	-36.92	20230417	3775	7.95	20231026	0.33	N	021040	5000	542 억		22988	N	N	0	N	00	N
138	20240404	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	5	2	0.12	3033290	746	14.99	4065	4080	4065	5290	2855	4075	4066.07	0.21	0	-19	4135	4105	4070	4040	4005	4120	4055	543	1215	5000	2930	5	1	10852387	443	-11.03	0.70	12	0.01	-370.00	5819.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		23007	N	N	0	N	00	N
139	20240404	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	5	2	0.12	3033290	746	14.99	4065	4080	4065	5290	2855	4075	4066.07	0.21	0	-19	4135	4105	4070	4040	4005	4120	4055	543	1215	5000	2930	5	1	10852387	443	-11.03	0.70	12	0.01	-370.00	5819.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		23007	N	N	0	N	00	N
140	20240404	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-10	5	-0.25	3017015	742	14.91	4065	4080	4065	5290	2855	4075	4066.06	0.21	0	-19	4135	4105	4070	4040	4005	4120	4055	543	1215	5000	2930	5	1	10852387	441	-10.99	0.70	12	0.01	-370.00	5819.00	6460	20230417	-37.07	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	6460	-37.07	20230417	3775	7.68	20231026	0.33	N	021040	5000	542 억		23007	N	N	0	N	00	N
141	20240404	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-10	5	-0.25	3017015	742	14.91	4065	4080	4065	5290	2855	4075	4066.06	0.21	0	-19	4135	4105	4070	4040	4005	4120	4055	543	1215	5000	2930	5	1	10852387	441	-10.99	0.70	12	0.01	-370.00	5819.00	6460	20230417	-37.07	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	6460	-37.07	20230417	3775	7.68	20231026	0.33	N	021040	5000	542 억		23007	N	N	0	N	00	N
142	20240404	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-10	5	-0.25	1890510	465	9.34	4065	4080	4065	5290	2855	4075	4065.61	0.21	0	-19	4135	4105	4070	4040	4005	4120	4055	543	1215	5000	2930	5	1	10852387	441	-10.99	0.70	12	0.00	-370.00	5819.00	6460	20230417	-37.07	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	6460	-37.07	20230417	3775	7.68	20231026	0.33	N	021040	5000	542 억		23007	N	N	0	N	00	N
143	20240404	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	5	2	0.12	1479945	364	7.31	4065	4080	4065	5290	2855	4075	4065.78	0.21	0	-19	4135	4105	4070	4040	4005	4120	4055	543	1215	5000	2930	5	1	10852387	443	-11.03	0.70	12	0.00	-370.00	5819.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		23007	N	N	0	N	00	N
144	20240404	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	0	3	0.00	1439150	354	7.11	4065	4075	4065	5290	2855	4075	4065.40	0.21	0	-19	4135	4105	4070	4040	4005	4120	4055	543	1215	5000	2930	5	1	10852387	442	-11.01	0.70	12	0.00	-370.00	5819.00	6460	20230417	-36.92	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	6460	-36.92	20230417	3775	7.95	20231026	0.33	N	021040	5000	542 억		23007	N	N	0	N	00	N
145	20240404	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-10	5	-0.25	528450	130	2.61	4065	4065	4065	5290	2855	4075	4065.00	0.21	0	-19	4135	4105	4070	4040	4005	4120	4055	543	1215	5000	2930	5	1	10852387	441	-10.99	0.70	12	0.00	-370.00	5819.00	6460	20230417	-37.07	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	6460	-37.07	20230417	3775	7.68	20231026	0.33	N	021040	5000	542 억		23007	N	N	0	N	00	N
146	20240403	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	5	2	0.12	20308430	4977	68.20	4070	4100	4035	5290	2850	4070	4080.46	0.21	0	-28	4146	4107	4076	4037	4006	4092	4022	543	1220	5000	2930	5	1	10852387	442	-11.01	0.70	12	0.05	-370.00	5819.00	6460	20230417	-36.92	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	6460	-36.92	20230417	3775	7.95	20231026	0.33	N	021040	5000	542 억		23035	N	N	0	N	00	N
147	20240403	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	10	2	0.25	20283975	4971	68.11	4070	4100	4035	5290	2850	4070	4080.46	0.21	0	-29	4146	4107	4076	4037	4006	4092	4022	543	1220	5000	2930	5	1	10852387	443	-11.03	0.70	12	0.05	-370.00	5819.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		23035	N	N	0	N	00	N
148	20240403	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-35	5	-0.86	20255440	4964	68.02	4070	4100	4035	5290	2850	4070	4080.47	0.21	0	-24	4146	4107	4076	4037	4006	4092	4022	543	1220	5000	2930	5	1	10852387	438	-10.91	0.69	12	0.05	-370.00	5819.00	6460	20230417	-37.54	3775	20231026	6.89	4515	-10.63	20240228	3820	5.63	20240125	6460	-37.54	20230417	3775	6.89	20231026	0.33	N	021040	5000	542 억		23035	N	N	0	N	00	N
149	20240403	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-10	5	-0.25	16898200	4133	56.63	4070	4100	4035	5290	2850	4070	4088.60	0.21	0	-24	4146	4107	4076	4037	4006	4092	4022	543	1220	5000	2930	5	1	10852387	441	-10.97	0.70	12	0.04	-370.00	5819.00	6460	20230417	-37.15	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	6460	-37.15	20230417	3775	7.55	20231026	0.33	N	021040	5000	542 억		23035	N	N	0	N	00	N
150	20240403	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-10	5	-0.25	16898200	4133	56.63	4070	4100	4035	5290	2850	4070	4088.60	0.21	0	-24	4146	4107	4076	4037	4006	4092	4022	543	1220	5000	2930	5	1	10852387	441	-10.97	0.70	12	0.04	-370.00	5819.00	6460	20230417	-37.15	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	6460	-37.15	20230417	3775	7.55	20231026	0.33	N	021040	5000	542 억		23035	N	N	0	N	00	N
151	20240403	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	30	2	0.74	16195705	3960	54.26	4070	4100	4035	5290	2850	4070	4089.82	0.21	0	-24	4146	4107	4076	4037	4006	4092	4022	543	1220	5000	2930	5	1	10852387	445	-11.08	0.70	12	0.04	-370.00	5819.00	6460	20230417	-36.53	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	6460	-36.53	20230417	3775	8.61	20231026	0.33	N	021040	5000	542 억		23035	N	N	0	N	00	N
152	20240403	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-30	5	-0.74	2787975	688	9.43	4070	4070	4035	5290	2850	4070	4052.29	0.21	0	-24	4146	4107	4076	4037	4006	4092	4022	543	1220	5000	2930	5	1	10852387	438	-10.92	0.69	12	0.01	-370.00	5819.00	6460	20230417	-37.46	3775	20231026	7.02	4515	-10.52	20240228	3820	5.76	20240125	6460	-37.46	20230417	3775	7.02	20231026	0.33	N	021040	5000	542 억		23035	N	N	0	N	00	N
153	20240403	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-5	5	-0.12	56920	14	0.19	4070	4070	4065	5290	2850	4070	4065.71	0.21	0	-12	4146	4107	4076	4037	4006	4092	4022	543	1220	5000	2930	5	1	10852387	441	-10.99	0.70	12	0.00	-370.00	5819.00	6460	20230417	-37.07	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	6460	-37.07	20230417	3775	7.68	20231026	0.33	N	021040	5000	542 억		23035	N	N	0	N	00	N
154	20240402	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-40	5	-0.97	29677100	7298	109.78	4110	4115	4045	5340	2880	4110	4066.47	0.21	0	-186	4200	4155	4105	4060	4010	4130	4035	543	1230	5000	2950	5	1	10852387	442	-11.00	0.70	12	0.07	-370.00	5819.00	6460	20230417	-37.00	3775	20231026	7.81	4515	-9.86	20240228	3820	6.54	20240125	6460	-37.00	20230417	3775	7.81	20231026	0.33	N	021040	5000	542 억		23221	N	N	0	N	00	N
155	20240402	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-65	5	-1.58	29225440	7187	108.11	4110	4115	4045	5340	2880	4110	4066.43	0.21	0	-144	4200	4155	4105	4060	4010	4130	4035	543	1230	5000	2950	5	1	10852387	439	-10.93	0.70	12	0.07	-370.00	5819.00	6460	20230417	-37.38	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	6460	-37.38	20230417	3775	7.15	20231026	0.33	N	021040	5000	542 억		23221	N	N	0	N	00	N
156	20240402	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-50	5	-1.22	23729700	5832	87.73	4110	4115	4055	5340	2880	4110	4068.88	0.21	0	-142	4200	4155	4105	4060	4010	4130	4035	543	1230	5000	2950	5	1	10852387	441	-10.97	0.70	12	0.05	-370.00	5819.00	6460	20230417	-37.15	3775	20231026	7.55	4515	-10.08	20240228	3820	6.28	20240125	6460	-37.15	20230417	3775	7.55	20231026	0.33	N	021040	5000	542 억		23221	N	N	0	N	00	N
157	20240402	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-55	5	-1.34	23063860	5668	85.26	4110	4115	4055	5340	2880	4110	4069.14	0.21	0	-186	4200	4155	4105	4060	4010	4130	4035	543	1230	5000	2950	5	1	10852387	440	-10.96	0.70	12	0.05	-370.00	5819.00	6460	20230417	-37.23	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	6460	-37.23	20230417	3775	7.42	20231026	0.33	N	021040	5000	542 억		23221	N	N	0	N	00	N
158	20240402	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	0	3	0.00	2864120	697	10.48	4110	4115	4095	5340	2880	4110	4109.21	0.21	0	-186	4200	4155	4105	4060	4010	4130	4035	543	1230	5000	2950	5	1	10852387	446	-11.11	0.71	12	0.01	-370.00	5819.00	6460	20230417	-36.38	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	6460	-36.38	20230417	3775	8.87	20231026	0.33	N	021040	5000	542 억		23221	N	N	0	N	00	N
159	20240402	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	0	3	0.00	2810745	684	10.29	4110	4115	4095	5340	2880	4110	4109.28	0.21	0	-186	4200	4155	4105	4060	4010	4130	4035	543	1230	5000	2950	5	1	10852387	446	-11.11	0.71	12	0.01	-370.00	5819.00	6460	20230417	-36.38	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	6460	-36.38	20230417	3775	8.87	20231026	0.33	N	021040	5000	542 억		23221	N	N	0	N	00	N
160	20240402	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	5	2	0.12	2617480	637	9.58	4110	4115	4095	5340	2880	4110	4109.07	0.21	0	-186	4200	4155	4105	4060	4010	4130	4035	543	1230	5000	2950	5	1	10852387	447	-11.12	0.71	12	0.01	-370.00	5819.00	6460	20230417	-36.30	3775	20231026	9.01	4515	-8.86	20240228	3820	7.72	20240125	6460	-36.30	20230417	3775	9.01	20231026	0.33	N	021040	5000	542 억		23221	N	N	0	N	00	N
161	20240402	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	5	2	0.12	390100	95	1.43	4110	4115	4105	5340	2880	4110	4106.32	0.21	0	-75	4200	4155	4105	4060	4010	4130	4035	543	1230	5000	2950	5	1	10852387	447	-11.12	0.71	12	0.00	-370.00	5819.00	6460	20230417	-36.30	3775	20231026	9.01	4515	-8.86	20240228	3820	7.72	20240125	6460	-36.30	20230417	3775	9.01	20231026	0.33	N	021040	5000	542 억		23221	N	N	0	N	00	N
162	20240401	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	27269800	6648	127.97	4140	4150	4055	5380	2900	4140	4101.96	0.21	0	106	4160	4150	4140	4130	4120	4150	4130	543	1240	5000	2980	5	1	10852387	446	-11.11	0.71	12	0.06	-370.00	5819.00	6460	20230417	-36.38	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	6460	-36.38	20230417	3775	8.87	20231026	0.33	N	021040	5000	542 억		23115	N	N	0	N	00	N
163	20240401	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	25759795	6280	120.89	4140	4150	4055	5380	2900	4140	4101.88	0.21	0	82	4160	4150	4140	4130	4120	4150	4130	543	1240	5000	2980	5	1	10852387	450	-11.22	0.71	12	0.06	-370.00	5819.00	6460	20230417	-35.76	3775	20231026	9.93	4515	-8.08	20240228	3820	8.64	20240125	6460	-35.76	20230417	3775	9.93	20231026	0.33	N	021040	5000	542 억		23115	N	N	0	N	00	N
164	20240401	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-15	5	-0.36	20393435	4958	95.44	4140	4145	4065	5380	2900	4140	4113.24	0.21	0	-63	4160	4150	4140	4130	4120	4150	4130	543	1240	5000	2980	5	1	10852387	448	-11.15	0.71	12	0.05	-370.00	5819.00	6460	20230417	-36.15	3775	20231026	9.27	4515	-8.64	20240228	3820	7.98	20240125	6460	-36.15	20230417	3775	9.27	20231026	0.33	N	021040	5000	542 억		23115	N	N	0	N	00	N
165	20240401	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-15	5	-0.36	16193725	3929	75.63	4140	4145	4080	5380	2900	4140	4121.59	0.21	0	-181	4160	4150	4140	4130	4120	4150	4130	543	1240	5000	2980	5	1	10852387	448	-11.15	0.71	12	0.04	-370.00	5819.00	6460	20230417	-36.15	3775	20231026	9.27	4515	-8.64	20240228	3820	7.98	20240125	6460	-36.15	20230417	3775	9.27	20231026	0.33	N	021040	5000	542 억		23115	N	N	0	N	00	N
166	20240401	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	13877030	3368	64.83	4140	4145	4080	5380	2900	4140	4120.26	0.21	0	-181	4160	4150	4140	4130	4120	4150	4130	543	1240	5000	2980	5	1	10852387	450	-11.20	0.71	12	0.03	-370.00	5819.00	6460	20230417	-35.84	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	6460	-35.84	20230417	3775	9.80	20231026	0.33	N	021040	5000	542 억		23115	N	N	0	N	00	N
167	20240401	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	13657440	3315	63.81	4140	4145	4080	5380	2900	4140	4119.89	0.21	0	-181	4160	4150	4140	4130	4120	4150	4130	543	1240	5000	2980	5	1	10852387	450	-11.20	0.71	12	0.03	-370.00	5819.00	6460	20230417	-35.84	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	6460	-35.84	20230417	3775	9.80	20231026	0.33	N	021040	5000	542 억		23115	N	N	0	N	00	N
168	20240401	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	9057530	2205	42.44	4140	4145	4080	5380	2900	4140	4107.72	0.21	0	-95	4160	4150	4140	4130	4120	4150	4130	543	1240	5000	2980	5	1	10852387	449	-11.19	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23115	N	N	0	N	00	N
169	20240401	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-5	5	-0.12	459285	111	2.14	4140	4145	4135	5380	2900	4140	4137.70	0.21	0	-71	4160	4150	4140	4130	4120	4150	4130	543	1240	5000	2980	5	1	10852387	449	-11.18	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23115	N	N	0	N	00	N