KissMeData/096350/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	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	-4	5	-0.84	274951183	578093	68.63	484	487	463	620	334	477	475.62	0.49	0	-29008	495	486	471	462	447	490	466	164	143	100	350	1	1	163761009	775	33.79	2.34	12	0.35	14.00	202.00	806	20230621	-41.32	297	20230427	59.26	540	-12.41	20240223	400	18.25	20240216	806	-41.32	20230621	315	50.16	20230502	0.00	N	096350	100	163 억		805048	N	N	0	N	00	N
3	20240430	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	3	2	0.63	264962092	557093	66.13	484	487	463	620	334	477	475.62	0.49	0	-29701	495	486	471	462	447	490	466	164	143	100	350	1	1	163761009	786	34.29	2.38	12	0.34	14.00	202.00	806	20230621	-40.45	297	20230427	61.62	540	-11.11	20240223	400	20.00	20240216	806	-40.45	20230621	315	52.38	20230502	0.00	N	096350	100	163 억		805048	N	N	0	N	00	N
4	20240430	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	-2	5	-0.42	228619429	480743	57.07	484	487	463	620	334	477	475.55	0.49	0	-20091	495	486	471	462	447	490	466	164	143	100	350	1	1	163761009	778	33.93	2.35	12	0.29	14.00	202.00	806	20230621	-41.07	297	20230427	59.93	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	315	50.79	20230502	0.00	N	096350	100	163 억		805048	N	N	0	N	00	N
5	20240430	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	-2	5	-0.42	221187240	465067	55.21	484	487	463	620	334	477	475.60	0.49	0	-12423	495	486	471	462	447	490	466	164	143	100	350	1	1	163761009	778	33.93	2.35	12	0.28	14.00	202.00	806	20230621	-41.07	297	20230427	59.93	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	315	50.79	20230502	0.00	N	096350	100	163 억		805048	N	N	0	N	00	N
6	20240430	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	0	3	0.00	216159383	454491	53.95	484	487	463	620	334	477	475.61	0.49	0	-13280	495	486	471	462	447	490	466	164	143	100	350	1	1	163761009	781	34.07	2.36	12	0.28	14.00	202.00	806	20230621	-40.82	297	20230427	60.61	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	315	51.43	20230502	0.00	N	096350	100	163 억		805048	N	N	0	N	00	N
7	20240430	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	476	-1	5	-0.21	200656236	421911	50.09	484	487	463	620	334	477	475.59	0.49	0	-7199	495	486	471	462	447	490	466	164	143	100	350	1	1	163761009	780	34.00	2.36	12	0.26	14.00	202.00	806	20230621	-40.94	297	20230427	60.27	540	-11.85	20240223	400	19.00	20240216	806	-40.94	20230621	315	51.11	20230502	0.00	N	096350	100	163 억		805048	N	N	0	N	00	N
8	20240430	100757	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	-3	5	-0.63	169206405	355338	42.18	484	487	463	620	334	477	476.18	0.49	0	-7950	495	486	471	462	447	490	466	164	143	100	350	1	1	163761009	776	33.86	2.35	12	0.22	14.00	202.00	806	20230621	-41.19	297	20230427	59.60	540	-12.22	20240223	400	18.50	20240216	806	-41.19	20230621	315	50.48	20230502	0.00	N	096350	100	163 억		805048	N	N	0	N	00	N
9	20240430	090807	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	2	2	0.42	3259455	6741	0.80	484	484	478	620	334	477	483.53	0.49	0	-2362	495	486	471	462	447	490	466	164	143	100	350	1	1	163761009	784	34.21	2.37	12	0.00	14.00	202.00	806	20230621	-40.57	297	20230427	61.28	540	-11.30	20240223	400	19.75	20240216	806	-40.57	20230621	315	52.06	20230502	0.00	N	096350	100	163 억		805048	N	N	0	N	00	N
10	20240429	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	13	2	2.80	395408092	840403	197.37	464	480	456	603	325	464	470.50	0.33	0	256342	474	468	465	459	456	467	458	164	139	100	340	1	1	163761009	781	34.07	2.36	12	0.51	14.00	202.00	806	20230621	-40.82	297	20230427	60.61	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	315	51.43	20230502	0.00	N	096350	100	163 억		547875	N	N	0	N	00	N
11	20240429	150758	57	100.00	KOSDAQ		금속	N	N	N	N		N	478	14	2	3.02	379140179	806301	189.36	464	480	456	603	325	464	470.22	0.33	0	256580	474	468	465	459	456	467	458	164	139	100	340	1	1	163761009	783	34.14	2.37	12	0.49	14.00	202.00	806	20230621	-40.69	297	20230427	60.94	540	-11.48	20240223	400	19.50	20240216	806	-40.69	20230621	315	51.75	20230502	0.00	N	096350	100	163 억		547875	N	N	0	N	00	N
12	20240429	140725	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	7	2	1.51	282964623	604485	141.96	464	474	456	603	325	464	468.11	0.33	0	231808	474	468	465	459	456	467	458	164	139	100	340	1	1	163761009	771	33.64	2.33	12	0.37	14.00	202.00	806	20230621	-41.56	297	20230427	58.59	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	315	49.52	20230502	0.00	N	096350	100	163 억		547875	N	N	0	N	00	N
13	20240429	130757	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	7	2	1.51	262291702	560605	131.66	464	474	456	603	325	464	467.87	0.33	0	218683	474	468	465	459	456	467	458	164	139	100	340	1	1	163761009	771	33.64	2.33	12	0.34	14.00	202.00	806	20230621	-41.56	297	20230427	58.59	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	315	49.52	20230502	0.00	N	096350	100	163 억		547875	N	N	0	N	00	N
14	20240429	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	7	2	1.51	242729585	518966	121.88	464	474	456	603	325	464	467.72	0.33	0	208572	474	468	465	459	456	467	458	164	139	100	340	1	1	163761009	771	33.64	2.33	12	0.32	14.00	202.00	806	20230621	-41.56	297	20230427	58.59	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	315	49.52	20230502	0.00	N	096350	100	163 억		547875	N	N	0	N	00	N
15	20240429	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	10	2	2.16	223962616	479065	112.51	464	474	456	603	325	464	467.50	0.33	0	194941	474	468	465	459	456	467	458	164	139	100	340	1	1	163761009	776	33.86	2.35	12	0.29	14.00	202.00	806	20230621	-41.19	297	20230427	59.60	540	-12.22	20240223	400	18.50	20240216	806	-41.19	20230621	315	50.48	20230502	0.00	N	096350	100	163 억		547875	N	N	0	N	00	N
16	20240429	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	8	2	1.72	168334332	361171	84.82	464	474	456	603	325	464	466.08	0.33	0	170635	474	468	465	459	456	467	458	164	139	100	340	1	1	163761009	773	33.71	2.34	12	0.22	14.00	202.00	806	20230621	-41.44	297	20230427	58.92	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	315	49.84	20230502	0.00	N	096350	100	163 억		547875	N	N	0	N	00	N
17	20240429	090757	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-7	5	-1.51	21911390	47681	11.20	464	467	456	603	325	464	459.54	0.33	0	-3759	474	468	465	459	456	467	458	164	139	100	340	1	1	163761009	748	32.64	2.26	12	0.03	14.00	202.00	806	20230621	-43.30	297	20230427	53.87	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	315	45.08	20230502	0.00	N	096350	100	163 억		547875	N	N	0	N	00	N
18	20240426	160752	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-2	5	-0.43	197747491	425070	67.36	467	471	462	605	327	466	465.21	0.43	0	-144866	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	760	33.14	2.30	12	0.26	14.00	202.00	806	20230621	-42.43	297	20230427	56.23	540	-14.07	20240223	400	16.00	20240216	806	-42.43	20230621	297	56.23	20230427	0.00	N	096350	100	163 억		696752	N	N	0	N	00	N
19	20240426	150754	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-2	5	-0.43	183506866	394368	62.49	467	471	462	605	327	466	465.32	0.43	0	-144863	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	760	33.14	2.30	12	0.24	14.00	202.00	806	20230621	-42.43	297	20230427	56.23	540	-14.07	20240223	400	16.00	20240216	806	-42.43	20230621	297	56.23	20230427	0.00	N	096350	100	163 억		696752	N	N	0	N	00	N
20	20240426	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-2	5	-0.43	117432262	252074	39.94	467	471	462	605	327	466	465.86	0.43	0	-111311	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	760	33.14	2.30	12	0.15	14.00	202.00	806	20230621	-42.43	297	20230427	56.23	540	-14.07	20240223	400	16.00	20240216	806	-42.43	20230621	297	56.23	20230427	0.00	N	096350	100	163 억		696752	N	N	0	N	00	N
21	20240426	130753	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	1	2	0.21	101123657	216875	34.37	467	471	462	605	327	466	466.28	0.43	0	-99282	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	765	33.36	2.31	12	0.13	14.00	202.00	806	20230621	-42.06	297	20230427	57.24	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	297	57.24	20230427	0.00	N	096350	100	163 억		696752	N	N	0	N	00	N
22	20240426	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	2	2	0.43	93017664	199450	31.61	467	471	462	605	327	466	466.37	0.43	0	-96303	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	766	33.43	2.32	12	0.12	14.00	202.00	806	20230621	-41.94	297	20230427	57.58	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	297	57.58	20230427	0.00	N	096350	100	163 억		696752	N	N	0	N	00	N
23	20240426	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	0	3	0.00	70311523	150835	23.90	467	471	462	605	327	466	466.15	0.43	0	-87671	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	763	33.29	2.31	12	0.09	14.00	202.00	806	20230621	-42.18	297	20230427	56.90	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	297	56.90	20230427	0.00	N	096350	100	163 억		696752	N	N	0	N	00	N
24	20240426	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	0	3	0.00	45714959	97862	15.51	467	471	462	605	327	466	467.14	0.43	0	-54920	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	763	33.29	2.31	12	0.06	14.00	202.00	806	20230621	-42.18	297	20230427	56.90	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	297	56.90	20230427	0.00	N	096350	100	163 억		696752	N	N	0	N	00	N
25	20240426	090755	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	4	2	0.86	5867338	12513	1.98	467	471	466	605	327	466	468.91	0.43	0	-10405	478	471	465	458	452	475	462	164	139	100	340	1	1	163761009	770	33.57	2.33	12	0.01	14.00	202.00	806	20230621	-41.69	297	20230427	58.25	540	-12.96	20240223	400	17.50	20240216	806	-41.69	20230621	297	58.25	20230427	0.00	N	096350	100	163 억		696752	N	N	0	N	00	N
26	20240425	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	6	2	1.30	293917699	630188	112.05	459	472	459	598	322	460	466.40	0.35	0	109845	473	466	460	453	447	463	450	164	138	100	340	1	1	163761009	763	33.29	2.31	12	0.38	14.00	202.00	806	20230621	-42.18	297	20230427	56.90	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	297	56.90	20230427	0.00	N	096350	100	163 억		566256	N	N	0	N	00	N
27	20240425	150752	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	6	2	1.30	287907725	617273	109.76	459	472	459	598	322	460	466.42	0.35	0	111155	473	466	460	453	447	463	450	164	138	100	340	1	1	163761009	763	33.29	2.31	12	0.38	14.00	202.00	806	20230621	-42.18	297	20230427	56.90	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	297	56.90	20230427	0.00	N	096350	100	163 억		566256	N	N	0	N	00	N
28	20240425	140748	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	5	2	1.09	277705347	595303	105.85	459	472	459	598	322	460	466.49	0.35	0	108620	473	466	460	453	447	463	450	164	138	100	340	1	1	163761009	761	33.21	2.30	12	0.36	14.00	202.00	806	20230621	-42.31	297	20230427	56.57	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	297	56.57	20230427	0.00	N	096350	100	163 억		566256	N	N	0	N	00	N
29	20240425	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	6	2	1.30	246202995	527435	93.78	459	472	459	598	322	460	466.79	0.35	0	111793	473	466	460	453	447	463	450	164	138	100	340	1	1	163761009	763	33.29	2.31	12	0.32	14.00	202.00	806	20230621	-42.18	297	20230427	56.90	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	297	56.90	20230427	0.00	N	096350	100	163 억		566256	N	N	0	N	00	N
30	20240425	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	8	2	1.74	209694878	449336	79.90	459	472	459	598	322	460	466.68	0.35	0	127519	473	466	460	453	447	463	450	164	138	100	340	1	1	163761009	766	33.43	2.32	12	0.27	14.00	202.00	806	20230621	-41.94	297	20230427	57.58	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	297	57.58	20230427	0.00	N	096350	100	163 억		566256	N	N	0	N	00	N
31	20240425	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	7	2	1.52	95934675	206672	36.75	459	468	459	598	322	460	464.19	0.35	0	49485	473	466	460	453	447	463	450	164	138	100	340	1	1	163761009	765	33.36	2.31	12	0.13	14.00	202.00	806	20230621	-42.06	297	20230427	57.24	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	297	57.24	20230427	0.00	N	096350	100	163 억		566256	N	N	0	N	00	N
32	20240425	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	3	2	0.65	32818606	71093	12.64	459	466	459	598	322	460	461.63	0.35	0	4614	473	466	460	453	447	463	450	164	138	100	340	1	1	163761009	758	33.07	2.29	12	0.04	14.00	202.00	806	20230621	-42.56	297	20230427	55.89	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	297	55.89	20230427	0.00	N	096350	100	163 억		566256	N	N	0	N	00	N
33	20240425	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	0	3	0.00	1949797	4247	0.76	459	460	459	598	322	460	459.10	0.35	0	-40	473	466	460	453	447	463	450	164	138	100	340	1	1	163761009	753	32.86	2.28	12	0.00	14.00	202.00	806	20230621	-42.93	297	20230427	54.88	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	297	54.88	20230427	0.00	N	096350	100	163 억		566256	N	N	0	N	00	N
34	20240424	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	1	2	0.22	258777308	562070	108.42	465	467	454	596	322	459	460.40	0.32	0	48326	479	469	460	450	441	474	455	164	137	100	330	1	1	163761009	753	32.86	2.28	12	0.34	14.00	202.00	806	20230621	-42.93	297	20230427	54.88	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	297	54.88	20230427	0.00	N	096350	100	163 억		517919	N	N	0	N	00	N
35	20240424	150745	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	6	2	1.31	213411461	463939	89.49	465	467	454	596	322	459	460.00	0.32	0	13521	479	469	460	450	441	474	455	164	137	100	330	1	1	163761009	761	33.21	2.30	12	0.28	14.00	202.00	806	20230621	-42.31	297	20230427	56.57	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	297	56.57	20230427	0.00	N	096350	100	163 억		517919	N	N	0	N	00	N
36	20240424	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	0	3	0.00	164639219	358391	69.13	465	467	454	596	322	459	459.38	0.32	0	-19509	479	469	460	450	441	474	455	164	137	100	330	1	1	163761009	752	32.79	2.27	12	0.22	14.00	202.00	806	20230621	-43.05	297	20230427	54.55	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	297	54.55	20230427	0.00	N	096350	100	163 억		517919	N	N	0	N	00	N
37	20240424	130750	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	0	3	0.00	162357185	353417	68.17	465	467	454	596	322	459	459.39	0.32	0	-18756	479	469	460	450	441	474	455	164	137	100	330	1	1	163761009	752	32.79	2.27	12	0.22	14.00	202.00	806	20230621	-43.05	297	20230427	54.55	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	297	54.55	20230427	0.00	N	096350	100	163 억		517919	N	N	0	N	00	N
38	20240424	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	1	2	0.22	111167207	241281	46.54	465	467	458	596	322	459	460.74	0.32	0	-35008	479	469	460	450	441	474	455	164	137	100	330	1	1	163761009	753	32.86	2.28	12	0.15	14.00	202.00	806	20230621	-42.93	297	20230427	54.88	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	297	54.88	20230427	0.00	N	096350	100	163 억		517919	N	N	0	N	00	N
39	20240424	110745	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	1	2	0.22	103254605	224078	43.22	465	467	458	596	322	459	460.80	0.32	0	-36698	479	469	460	450	441	474	455	164	137	100	330	1	1	163761009	753	32.86	2.28	12	0.14	14.00	202.00	806	20230621	-42.93	297	20230427	54.88	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	297	54.88	20230427	0.00	N	096350	100	163 억		517919	N	N	0	N	00	N
40	20240424	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	4	2	0.87	67012979	145259	28.02	465	467	458	596	322	459	461.33	0.32	0	-38308	479	469	460	450	441	474	455	164	137	100	330	1	1	163761009	758	33.07	2.29	12	0.09	14.00	202.00	806	20230621	-42.56	297	20230427	55.89	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	297	55.89	20230427	0.00	N	096350	100	163 억		517919	N	N	0	N	00	N
41	20240424	090746	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	0	3	0.00	23063484	49965	9.64	465	467	459	596	322	459	461.59	0.32	0	-40955	479	469	460	450	441	474	455	164	137	100	330	1	1	163761009	752	32.79	2.27	12	0.03	14.00	202.00	806	20230621	-43.05	297	20230427	54.55	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	297	54.55	20230427	0.00	N	096350	100	163 억		517919	N	N	0	N	00	N
42	20240423	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	2	2	0.44	238667142	518433	58.11	457	470	451	594	320	457	460.36	0.35	0	-55785	490	473	458	441	426	482	450	164	137	100	330	1	1	163761009	752	32.79	2.27	12	0.32	14.00	202.00	806	20230621	-43.05	297	20230427	54.55	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	297	54.55	20230427	0.00	N	096350	100	163 억		579348	N	N	0	N	00	N
43	20240423	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	1	2	0.22	209622555	454555	50.95	457	470	453	594	320	457	461.16	0.35	0	-49049	490	473	458	441	426	482	450	164	137	100	330	1	1	163761009	750	32.71	2.27	12	0.28	14.00	202.00	806	20230621	-43.18	297	20230427	54.21	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	297	54.21	20230427	0.00	N	096350	100	163 억		579348	N	N	0	N	00	N
44	20240423	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	3	2	0.66	121667110	265245	29.73	457	464	453	594	320	457	458.70	0.35	0	-73132	490	473	458	441	426	482	450	164	137	100	330	1	1	163761009	753	32.86	2.28	12	0.16	14.00	202.00	806	20230621	-42.93	297	20230427	54.88	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	297	54.88	20230427	0.00	N	096350	100	163 억		579348	N	N	0	N	00	N
45	20240423	130740	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	3	2	0.66	101628469	221802	24.86	457	464	453	594	320	457	458.19	0.35	0	-59406	490	473	458	441	426	482	450	164	137	100	330	1	1	163761009	753	32.86	2.28	12	0.14	14.00	202.00	806	20230621	-42.93	297	20230427	54.88	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	297	54.88	20230427	0.00	N	096350	100	163 억		579348	N	N	0	N	00	N
46	20240423	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	0	3	0.00	82013420	179079	20.07	457	464	453	594	320	457	457.97	0.35	0	-53958	490	473	458	441	426	482	450	164	137	100	330	1	1	163761009	748	32.64	2.26	12	0.11	14.00	202.00	806	20230621	-43.30	297	20230427	53.87	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	297	53.87	20230427	0.00	N	096350	100	163 억		579348	N	N	0	N	00	N
47	20240423	110742	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	0	3	0.00	81760699	178526	20.01	457	464	453	594	320	457	457.98	0.35	0	-53823	490	473	458	441	426	482	450	164	137	100	330	1	1	163761009	748	32.64	2.26	12	0.11	14.00	202.00	806	20230621	-43.30	297	20230427	53.87	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	297	53.87	20230427	0.00	N	096350	100	163 억		579348	N	N	0	N	00	N
48	20240423	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	1	2	0.22	55922922	121962	13.67	457	464	453	594	320	457	458.53	0.35	0	-22945	490	473	458	441	426	482	450	164	137	100	330	1	1	163761009	750	32.71	2.27	12	0.07	14.00	202.00	806	20230621	-43.18	297	20230427	54.21	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	297	54.21	20230427	0.00	N	096350	100	163 억		579348	N	N	0	N	00	N
49	20240423	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	0	3	0.00	13636816	29940	3.36	457	457	453	594	320	457	455.47	0.35	0	-2146	490	473	458	441	426	482	450	164	137	100	330	1	1	163761009	748	32.64	2.26	12	0.02	14.00	202.00	806	20230621	-43.30	297	20230427	53.87	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	297	53.87	20230427	0.00	N	096350	100	163 억		579348	N	N	0	N	00	N
50	20240422	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	12	2	2.70	406735275	891904	211.88	445	475	443	578	312	445	456.03	0.28	0	119959	457	451	441	435	425	454	438	164	133	100	320	1	1	163761009	748	32.64	2.26	12	0.54	14.00	202.00	806	20230621	-43.30	297	20230427	53.87	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	297	53.87	20230427	0.00	N	096350	100	163 억		456381	N	N	0	N	00	N
51	20240422	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	16	2	3.60	393134398	862219	204.83	445	475	443	578	312	445	455.96	0.28	0	111439	457	451	441	435	425	454	438	164	133	100	320	1	1	163761009	755	32.93	2.28	12	0.53	14.00	202.00	806	20230621	-42.80	297	20230427	55.22	540	-14.63	20240223	400	15.25	20240216	806	-42.80	20230621	297	55.22	20230427	0.00	N	096350	100	163 억		456381	N	N	0	N	00	N
52	20240422	140737	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	2	2	0.45	106637569	238299	56.61	445	454	443	578	312	445	447.49	0.28	0	-42499	457	451	441	435	425	454	438	164	133	100	320	1	1	163761009	732	31.93	2.21	12	0.15	14.00	202.00	806	20230621	-44.54	297	20230427	50.51	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	297	50.51	20230427	0.00	N	096350	100	163 억		456381	N	N	0	N	00	N
53	20240422	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	444	-1	5	-0.22	88772916	198214	47.09	445	454	443	578	312	445	447.86	0.28	0	-40128	457	451	441	435	425	454	438	164	133	100	320	1	1	163761009	727	31.71	2.20	12	0.12	14.00	202.00	806	20230621	-44.91	297	20230427	49.49	540	-17.78	20240223	400	11.00	20240216	806	-44.91	20230621	297	49.49	20230427	0.00	N	096350	100	163 억		456381	N	N	0	N	00	N
54	20240422	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	0	3	0.00	79202515	176697	41.98	445	454	443	578	312	445	448.24	0.28	0	-40107	457	451	441	435	425	454	438	164	133	100	320	1	1	163761009	729	31.79	2.20	12	0.11	14.00	202.00	806	20230621	-44.79	297	20230427	49.83	540	-17.59	20240223	400	11.25	20240216	806	-44.79	20230621	297	49.83	20230427	0.00	N	096350	100	163 억		456381	N	N	0	N	00	N
55	20240422	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	2	2	0.45	64827100	144383	34.30	445	454	445	578	312	445	448.99	0.28	0	-39405	457	451	441	435	425	454	438	164	133	100	320	1	1	163761009	732	31.93	2.21	12	0.09	14.00	202.00	806	20230621	-44.54	297	20230427	50.51	540	-17.22	20240223	400	11.75	20240216	806	-44.54	20230621	297	50.51	20230427	0.00	N	096350	100	163 억		456381	N	N	0	N	00	N
56	20240422	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	4	2	0.90	54542303	121396	28.84	445	454	445	578	312	445	449.29	0.28	0	-22123	457	451	441	435	425	454	438	164	133	100	320	1	1	163761009	735	32.07	2.22	12	0.07	14.00	202.00	806	20230621	-44.29	297	20230427	51.18	540	-16.85	20240223	400	12.25	20240216	806	-44.29	20230621	297	51.18	20230427	0.00	N	096350	100	163 억		456381	N	N	0	N	00	N
57	20240422	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	446	1	2	0.22	5056870	11299	2.68	445	454	445	578	312	445	447.55	0.28	0	-1451	457	451	441	435	425	454	438	164	133	100	320	1	1	163761009	730	31.86	2.21	12	0.01	14.00	202.00	806	20230621	-44.67	297	20230427	50.17	540	-17.41	20240223	400	11.50	20240216	806	-44.67	20230621	297	50.17	20230427	0.00	N	096350	100	163 억		456381	N	N	0	N	00	N
58	20240419	160704	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	7	2	1.60	184726141	420940	115.29	440	447	431	569	307	438	438.84	0.29	0	-24142	458	447	435	424	412	453	430	164	131	100	320	1	1	163761009	729	31.79	2.20	12	0.26	14.00	202.00	806	20230621	-44.79	297	20230427	49.83	540	-17.59	20240223	400	11.25	20240216	806	-44.79	20230621	297	49.83	20230427	0.00	N	096350	100	163 억		480523	N	N	0	N	00	N
59	20240419	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	4	2	0.91	164548787	375449	102.83	440	447	431	569	307	438	438.27	0.29	0	-22241	458	447	435	424	412	453	430	164	131	100	320	1	1	163761009	724	31.57	2.19	12	0.23	14.00	202.00	806	20230621	-45.16	297	20230427	48.82	540	-18.15	20240223	400	10.50	20240216	806	-45.16	20230621	297	48.82	20230427	0.00	N	096350	100	163 억		480523	N	N	0	N	00	N
60	20240419	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	2	2	0.46	134069073	306136	83.85	440	447	431	569	307	438	437.94	0.29	0	-15049	458	447	435	424	412	453	430	164	131	100	320	1	1	163761009	721	31.43	2.18	12	0.19	14.00	202.00	806	20230621	-45.41	297	20230427	48.15	540	-18.52	20240223	400	10.00	20240216	806	-45.41	20230621	297	48.15	20230427	0.00	N	096350	100	163 억		480523	N	N	0	N	00	N
61	20240419	130704	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	0	3	0.00	127090263	290214	79.49	440	447	431	569	307	438	437.92	0.29	0	-15717	458	447	435	424	412	453	430	164	131	100	320	1	1	163761009	717	31.29	2.17	12	0.18	14.00	202.00	806	20230621	-45.66	297	20230427	47.47	540	-18.89	20240223	400	9.50	20240216	806	-45.66	20230621	297	47.47	20230427	0.00	N	096350	100	163 억		480523	N	N	0	N	00	N
62	20240419	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	-3	5	-0.68	110087988	251184	68.80	440	447	431	569	307	438	438.28	0.29	0	-25148	458	447	435	424	412	453	430	164	131	100	320	1	1	163761009	712	31.07	2.15	12	0.15	14.00	202.00	806	20230621	-46.03	297	20230427	46.46	540	-19.44	20240223	400	8.75	20240216	806	-46.03	20230621	297	46.46	20230427	0.00	N	096350	100	163 억		480523	N	N	0	N	00	N
63	20240419	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	-2	5	-0.46	76136985	172631	47.28	440	447	436	569	307	438	441.04	0.29	0	-37991	458	447	435	424	412	453	430	164	131	100	320	1	1	163761009	714	31.14	2.16	12	0.11	14.00	202.00	806	20230621	-45.91	297	20230427	46.80	540	-19.26	20240223	400	9.00	20240216	806	-45.91	20230621	297	46.80	20230427	0.00	N	096350	100	163 억		480523	N	N	0	N	00	N
64	20240419	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	446	8	2	1.83	53198763	120377	32.97	440	447	438	569	307	438	441.93	0.29	0	-9159	458	447	435	424	412	453	430	164	131	100	320	1	1	163761009	730	31.86	2.21	12	0.07	14.00	202.00	806	20230621	-44.67	297	20230427	50.17	540	-17.41	20240223	400	11.50	20240216	806	-44.67	20230621	297	50.17	20230427	0.00	N	096350	100	163 억		480523	N	N	0	N	00	N
65	20240419	090701	57	100.00	KOSDAQ		금속	N	N	N	N		N	441	3	2	0.68	8726008	19797	5.42	440	444	439	569	307	438	440.77	0.29	0	-13590	458	447	435	424	412	453	430	164	131	100	320	1	1	163761009	722	31.50	2.18	12	0.01	14.00	202.00	806	20230621	-45.29	297	20230427	48.48	540	-18.33	20240223	400	10.25	20240216	806	-45.29	20230621	297	48.48	20230427	0.00	N	096350	100	163 억		480523	N	N	0	N	00	N
66	20240418	160702	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	4	2	0.92	159122609	365076	138.07	423	446	423	564	304	434	435.86	0.28	0	27414	470	452	441	423	412	446	417	164	130	100	320	1	1	163761009	717	31.29	2.17	12	0.22	14.00	202.00	806	20230621	-45.66	297	20230412	47.47	540	-18.89	20240223	400	9.50	20240216	806	-45.66	20230621	297	47.47	20230427	0.00	N	096350	100	163 억		453109	N	N	0	N	00	N
67	20240418	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	6	2	1.38	153660866	352601	133.36	423	446	423	564	304	434	435.79	0.28	0	26887	470	452	441	423	412	446	417	164	130	100	320	1	1	163761009	721	31.43	2.18	12	0.22	14.00	202.00	806	20230621	-45.41	297	20230412	48.15	540	-18.52	20240223	400	10.00	20240216	806	-45.41	20230621	297	48.15	20230427	0.00	N	096350	100	163 억		453109	N	N	0	N	00	N
68	20240418	140706	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	11	2	2.53	120546509	277302	104.88	423	446	423	564	304	434	434.71	0.28	0	15487	470	452	441	423	412	446	417	164	130	100	320	1	1	163761009	729	31.79	2.20	12	0.17	14.00	202.00	806	20230621	-44.79	297	20230412	49.83	540	-17.59	20240223	400	11.25	20240216	806	-44.79	20230621	297	49.83	20230427	0.00	N	096350	100	163 억		453109	N	N	0	N	00	N
69	20240418	130700	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	4	2	0.92	106555633	245534	92.86	423	438	423	564	304	434	433.98	0.28	0	8562	470	452	441	423	412	446	417	164	130	100	320	1	1	163761009	717	31.29	2.17	12	0.15	14.00	202.00	806	20230621	-45.66	297	20230412	47.47	540	-18.89	20240223	400	9.50	20240216	806	-45.66	20230621	297	47.47	20230427	0.00	N	096350	100	163 억		453109	N	N	0	N	00	N
70	20240418	120659	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	3	2	0.69	101716433	234462	88.67	423	437	423	564	304	434	433.83	0.28	0	6402	470	452	441	423	412	446	417	164	130	100	320	1	1	163761009	716	31.21	2.16	12	0.14	14.00	202.00	806	20230621	-45.78	297	20230412	47.14	540	-19.07	20240223	400	9.25	20240216	806	-45.78	20230621	297	47.14	20230427	0.00	N	096350	100	163 억		453109	N	N	0	N	00	N
71	20240418	110701	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	2	2	0.46	97855946	225602	85.32	423	437	423	564	304	434	433.75	0.28	0	5967	470	452	441	423	412	446	417	164	130	100	320	1	1	163761009	714	31.14	2.16	12	0.14	14.00	202.00	806	20230621	-45.91	297	20230412	46.80	540	-19.26	20240223	400	9.00	20240216	806	-45.91	20230621	297	46.80	20230427	0.00	N	096350	100	163 억		453109	N	N	0	N	00	N
72	20240418	100702	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	0	3	0.00	86661959	199732	75.54	423	437	423	564	304	434	433.89	0.28	0	7184	470	452	441	423	412	446	417	164	130	100	320	1	1	163761009	711	31.00	2.15	12	0.12	14.00	202.00	806	20230621	-46.15	297	20230412	46.13	540	-19.63	20240223	400	8.50	20240216	806	-46.15	20230621	297	46.13	20230427	0.00	N	096350	100	163 억		453109	N	N	0	N	00	N
73	20240418	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	-1	5	-0.23	4633345	10889	4.12	423	435	423	564	304	434	425.51	0.28	0	1587	470	452	441	423	412	446	417	164	130	100	320	1	1	163761009	709	30.93	2.14	12	0.01	14.00	202.00	806	20230621	-46.28	297	20230412	45.79	540	-19.81	20240223	400	8.25	20240216	806	-46.28	20230621	297	45.79	20230427	0.00	N	096350	100	163 억		453109	N	N	0	N	00	N
74	20240417	160655	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	8	2	1.88	114557262	263667	35.57	435	459	430	553	299	426	434.48	0.28	0	-31251	448	436	431	419	414	434	417	164	127	100	310	1	1	163761009	711	31.00	2.15	12	0.16	14.00	202.00	806	20230621	-46.15	287	20230411	51.22	540	-19.63	20240223	400	8.50	20240216	806	-46.15	20230621	297	46.13	20230427	0.00	N	096350	100	163 억		463431	N	N	0	N	00	N
75	20240417	150707	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	7	2	1.64	98925277	227506	30.70	435	459	430	553	299	426	434.82	0.28	0	-6572	448	436	431	419	414	434	417	164	127	100	310	1	1	163761009	709	30.93	2.14	12	0.14	14.00	202.00	806	20230621	-46.28	287	20230411	50.87	540	-19.81	20240223	400	8.25	20240216	806	-46.28	20230621	297	45.79	20230427	0.00	N	096350	100	163 억		463431	N	N	0	N	00	N
76	20240417	140700	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	8	2	1.88	75813767	173867	23.46	435	459	430	553	299	426	436.04	0.28	0	2547	448	436	431	419	414	434	417	164	127	100	310	1	1	163761009	711	31.00	2.15	12	0.11	14.00	202.00	806	20230621	-46.15	287	20230411	51.22	540	-19.63	20240223	400	8.50	20240216	806	-46.15	20230621	297	46.13	20230427	0.00	N	096350	100	163 억		463431	N	N	0	N	00	N
77	20240417	130703	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	7	2	1.64	74644159	171169	23.09	435	459	430	553	299	426	436.08	0.28	0	2547	448	436	431	419	414	434	417	164	127	100	310	1	1	163761009	709	30.93	2.14	12	0.10	14.00	202.00	806	20230621	-46.28	287	20230411	50.87	540	-19.81	20240223	400	8.25	20240216	806	-46.28	20230621	297	45.79	20230427	0.00	N	096350	100	163 억		463431	N	N	0	N	00	N
78	20240417	120704	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	8	2	1.88	70489325	161575	21.80	435	459	430	553	299	426	436.26	0.28	0	7049	448	436	431	419	414	434	417	164	127	100	310	1	1	163761009	711	31.00	2.15	12	0.10	14.00	202.00	806	20230621	-46.15	287	20230411	51.22	540	-19.63	20240223	400	8.50	20240216	806	-46.15	20230621	297	46.13	20230427	0.00	N	096350	100	163 억		463431	N	N	0	N	00	N
79	20240417	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	9	2	2.11	62754912	143794	19.40	435	459	430	553	299	426	436.42	0.28	0	7049	448	436	431	419	414	434	417	164	127	100	310	1	1	163761009	712	31.07	2.15	12	0.09	14.00	202.00	806	20230621	-46.03	287	20230411	51.57	540	-19.44	20240223	400	8.75	20240216	806	-46.03	20230621	297	46.46	20230427	0.00	N	096350	100	163 억		463431	N	N	0	N	00	N
80	20240417	100700	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	11	2	2.58	32643118	74381	10.04	435	459	431	553	299	426	438.86	0.28	0	1713	448	436	431	419	414	434	417	164	127	100	310	1	1	163761009	716	31.21	2.16	12	0.05	14.00	202.00	806	20230621	-45.78	287	20230411	52.26	540	-19.07	20240223	400	9.25	20240216	806	-45.78	20230621	297	47.14	20230427	0.00	N	096350	100	163 억		463431	N	N	0	N	00	N
81	20240417	090657	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	8	2	1.88	16115884	36393	4.91	435	459	431	553	299	426	442.83	0.28	0	-12117	448	436	431	419	414	434	417	164	127	100	310	1	1	163761009	711	31.00	2.15	12	0.02	14.00	202.00	806	20230621	-46.15	287	20230411	51.22	540	-19.63	20240223	400	8.50	20240216	806	-46.15	20230621	297	46.13	20230427	0.00	N	096350	100	163 억		463431	N	N	0	N	00	N
82	20240416	160701	57	100.00	KOSDAQ		금속	N	N	N	N		N	426	-20	5	-4.48	321356327	741086	97.75	440	443	426	579	313	446	433.63	0.32	0	-59423	462	454	446	438	430	450	434	164	133	100	330	1	1	163761009	698	30.43	2.11	12	0.45	14.00	202.00	806	20230621	-47.15	285	20230410	49.47	540	-21.11	20240223	400	6.50	20240216	806	-47.15	20230621	297	43.43	20230427	0.00	N	096350	100	163 억		522854	N	N	0	N	00	N
83	20240416	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	-9	5	-2.02	270458851	622832	82.15	440	443	430	579	313	446	434.24	0.32	0	-72974	462	454	446	438	430	450	434	164	133	100	330	1	1	163761009	716	31.21	2.16	12	0.38	14.00	202.00	806	20230621	-45.78	285	20230410	53.33	540	-19.07	20240223	400	9.25	20240216	806	-45.78	20230621	297	47.14	20230427	0.00	N	096350	100	163 억		522854	N	N	0	N	00	N
84	20240416	140659	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-12	5	-2.69	253887965	584851	77.14	440	443	430	579	313	446	434.11	0.32	0	-65337	462	454	446	438	430	450	434	164	133	100	330	1	1	163761009	711	31.00	2.15	12	0.36	14.00	202.00	806	20230621	-46.15	285	20230410	52.28	540	-19.63	20240223	400	8.50	20240216	806	-46.15	20230621	297	46.13	20230427	0.00	N	096350	100	163 억		522854	N	N	0	N	00	N
85	20240416	130700	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	-13	5	-2.91	195779771	450709	59.45	440	443	430	579	313	446	434.38	0.32	0	-69666	462	454	446	438	430	450	434	164	133	100	330	1	1	163761009	709	30.93	2.14	12	0.28	14.00	202.00	806	20230621	-46.28	285	20230410	51.93	540	-19.81	20240223	400	8.25	20240216	806	-46.28	20230621	297	45.79	20230427	0.00	N	096350	100	163 억		522854	N	N	0	N	00	N
86	20240416	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-12	5	-2.69	163229703	375151	49.48	440	443	430	579	313	446	435.10	0.32	0	-71836	462	454	446	438	430	450	434	164	133	100	330	1	1	163761009	711	31.00	2.15	12	0.23	14.00	202.00	806	20230621	-46.15	285	20230410	52.28	540	-19.63	20240223	400	8.50	20240216	806	-46.15	20230621	297	46.13	20230427	0.00	N	096350	100	163 억		522854	N	N	0	N	00	N
87	20240416	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-12	5	-2.69	140027196	321417	42.39	440	443	430	579	313	446	435.66	0.32	0	-64160	462	454	446	438	430	450	434	164	133	100	330	1	1	163761009	711	31.00	2.15	12	0.20	14.00	202.00	806	20230621	-46.15	285	20230410	52.28	540	-19.63	20240223	400	8.50	20240216	806	-46.15	20230621	297	46.13	20230427	0.00	N	096350	100	163 억		522854	N	N	0	N	00	N
88	20240416	100651	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	-6	5	-1.35	88125340	201626	26.59	440	443	433	579	313	446	437.07	0.32	0	-6778	462	454	446	438	430	450	434	164	133	100	330	1	1	163761009	721	31.43	2.18	12	0.12	14.00	202.00	806	20230621	-45.41	285	20230410	54.39	540	-18.52	20240223	400	10.00	20240216	806	-45.41	20230621	297	48.15	20230427	0.00	N	096350	100	163 억		522854	N	N	0	N	00	N
89	20240416	090651	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	-9	5	-2.02	27256163	62212	8.21	440	443	433	579	313	446	438.12	0.32	0	-2545	462	454	446	438	430	450	434	164	133	100	330	1	1	163761009	716	31.21	2.16	12	0.04	14.00	202.00	806	20230621	-45.78	285	20230410	53.33	540	-19.07	20240223	400	9.25	20240216	806	-45.78	20230621	297	47.14	20230427	0.00	N	096350	100	163 억		522854	N	N	0	N	00	N
90	20240415	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	446	-11	5	-2.41	335618047	758158	193.55	454	454	438	594	320	457	442.68	0.32	0	-3894	463	459	455	451	447	462	454	164	137	100	330	1	1	163761009	730	31.86	2.21	12	0.46	14.00	202.00	806	20230621	-44.67	285	20230410	56.49	540	-17.41	20240223	400	11.50	20240216	806	-44.67	20230621	297	50.17	20230427	0.00	N	096350	100	163 억		526748	N	N	0	N	00	N
91	20240415	150654	57	100.00	KOSDAQ		금속	N	N	N	N		N	444	-13	5	-2.84	332637395	751463	191.84	454	454	438	594	320	457	442.65	0.32	0	112	463	459	455	451	447	462	454	164	137	100	330	1	1	163761009	727	31.71	2.20	12	0.46	14.00	202.00	806	20230621	-44.91	285	20230410	55.79	540	-17.78	20240223	400	11.00	20240216	806	-44.91	20230621	297	49.49	20230427	0.00	N	096350	100	163 억		526748	N	N	0	N	00	N
92	20240415	140648	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	-12	5	-2.63	327154065	739115	188.69	454	454	438	594	320	457	442.63	0.32	0	3050	463	459	455	451	447	462	454	164	137	100	330	1	1	163761009	729	31.79	2.20	12	0.45	14.00	202.00	806	20230621	-44.79	285	20230410	56.14	540	-17.59	20240223	400	11.25	20240216	806	-44.79	20230621	297	49.83	20230427	0.00	N	096350	100	163 억		526748	N	N	0	N	00	N
93	20240415	130643	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	-12	5	-2.63	297717994	673392	171.91	454	454	438	594	320	457	442.12	0.32	0	8291	463	459	455	451	447	462	454	164	137	100	330	1	1	163761009	729	31.79	2.20	12	0.41	14.00	202.00	806	20230621	-44.79	285	20230410	56.14	540	-17.59	20240223	400	11.25	20240216	806	-44.79	20230621	297	49.83	20230427	0.00	N	096350	100	163 억		526748	N	N	0	N	00	N
94	20240415	120652	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	-17	5	-3.72	271185566	613256	156.56	454	454	438	594	320	457	442.21	0.32	0	-3988	463	459	455	451	447	462	454	164	137	100	330	1	1	163761009	721	31.43	2.18	12	0.37	14.00	202.00	806	20230621	-45.41	285	20230410	54.39	540	-18.52	20240223	400	10.00	20240216	806	-45.41	20230621	297	48.15	20230427	0.00	N	096350	100	163 억		526748	N	N	0	N	00	N
95	20240415	110652	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	-12	5	-2.63	230590624	520891	132.98	454	454	438	594	320	457	442.68	0.32	0	8886	463	459	455	451	447	462	454	164	137	100	330	1	1	163761009	729	31.79	2.20	12	0.32	14.00	202.00	806	20230621	-44.79	285	20230410	56.14	540	-17.59	20240223	400	11.25	20240216	806	-44.79	20230621	297	49.83	20230427	0.00	N	096350	100	163 억		526748	N	N	0	N	00	N
96	20240415	100648	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	-14	5	-3.06	179203750	404697	103.32	454	454	438	594	320	457	442.81	0.32	0	60621	463	459	455	451	447	462	454	164	137	100	330	1	1	163761009	725	31.64	2.19	12	0.25	14.00	202.00	806	20230621	-45.04	285	20230410	55.44	540	-17.96	20240223	400	10.75	20240216	806	-45.04	20230621	297	49.16	20230427	0.00	N	096350	100	163 억		526748	N	N	0	N	00	N
97	20240415	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	-14	5	-3.06	26662686	59712	15.24	454	454	443	594	320	457	446.52	0.32	0	-15853	463	459	455	451	447	462	454	164	137	100	330	1	1	163761009	725	31.64	2.19	12	0.04	14.00	202.00	806	20230621	-45.04	285	20230410	55.44	540	-17.96	20240223	400	10.75	20240216	806	-45.04	20230621	297	49.16	20230427	0.00	N	096350	100	163 억		526748	N	N	0	N	00	N
98	20240412	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	2	2	0.44	178183972	391610	103.84	454	459	451	591	319	455	455.00	0.30	0	54947	471	463	457	449	443	460	446	164	136	100	330	1	1	163761009	748	32.64	2.26	12	0.24	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	297	53.87	20230412	0.00	N	096350	100	163 억		492801	N	N	0	N	00	N
99	20240412	150650	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	2	2	0.44	158544657	348426	92.39	454	459	451	591	319	455	455.03	0.30	0	54900	471	463	457	449	443	460	446	164	136	100	330	1	1	163761009	748	32.64	2.26	12	0.21	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	297	53.87	20230412	0.00	N	096350	100	163 억		492801	N	N	0	N	00	N
100	20240412	140647	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	3	2	0.66	144961717	318682	84.50	454	459	451	591	319	455	454.88	0.30	0	58986	471	463	457	449	443	460	446	164	136	100	330	1	1	163761009	750	32.71	2.27	12	0.19	14.00	202.00	806	20230621	-43.18	285	20230410	60.70	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	297	54.21	20230412	0.00	N	096350	100	163 억		492801	N	N	0	N	00	N
101	20240412	130641	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	3	2	0.66	139213400	306108	81.17	454	459	451	591	319	455	454.79	0.30	0	50706	471	463	457	449	443	460	446	164	136	100	330	1	1	163761009	750	32.71	2.27	12	0.19	14.00	202.00	806	20230621	-43.18	285	20230410	60.70	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	297	54.21	20230412	0.00	N	096350	100	163 억		492801	N	N	0	N	00	N
102	20240412	120647	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	3	2	0.66	131763615	289815	76.85	454	459	451	591	319	455	454.65	0.30	0	49069	471	463	457	449	443	460	446	164	136	100	330	1	1	163761009	750	32.71	2.27	12	0.18	14.00	202.00	806	20230621	-43.18	285	20230410	60.70	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	297	54.21	20230412	0.00	N	096350	100	163 억		492801	N	N	0	N	00	N
103	20240412	110644	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	2	2	0.44	112151347	246904	65.47	454	459	451	591	319	455	454.23	0.30	0	43443	471	463	457	449	443	460	446	164	136	100	330	1	1	163761009	748	32.64	2.26	12	0.15	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	297	53.87	20230412	0.00	N	096350	100	163 억		492801	N	N	0	N	00	N
104	20240412	100645	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	2	2	0.44	97539577	214912	56.98	454	459	451	591	319	455	453.86	0.30	0	47022	471	463	457	449	443	460	446	164	136	100	330	1	1	163761009	748	32.64	2.26	12	0.13	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	297	53.87	20230412	0.00	N	096350	100	163 억		492801	N	N	0	N	00	N
105	20240412	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	0	3	0.00	2026096	4450	1.18	454	458	454	591	319	455	455.30	0.30	0	-3864	471	463	457	449	443	460	446	164	136	100	330	1	1	163761009	745	32.50	2.25	12	0.00	14.00	202.00	806	20230621	-43.55	285	20230410	59.65	540	-15.74	20240223	400	13.75	20240216	806	-43.55	20230621	297	53.20	20230412	0.00	N	096350	100	163 억		492801	N	N	0	N	00	N
106	20240411	160639	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	-7	5	-1.52	171979305	376430	142.50	465	465	451	600	324	462	456.87	0.33	0	-35503	472	466	459	453	446	470	457	164	138	100	340	1	1	163761009	745	32.50	2.25	12	0.23	14.00	202.00	806	20230621	-43.55	285	20230410	59.65	540	-15.74	20240223	400	13.75	20240216	806	-43.55	20230621	287	58.54	20230411	0.00	N	096350	100	163 억		542304	N	N	0	N	00	N
107	20240411	150647	57	100.00	KOSDAQ		금속	N	N	N	N		N	453	-9	5	-1.95	169045806	369982	140.06	465	465	451	600	324	462	456.90	0.33	0	-35505	472	466	459	453	446	470	457	164	138	100	340	1	1	163761009	742	32.36	2.24	12	0.23	14.00	202.00	806	20230621	-43.80	285	20230410	58.95	540	-16.11	20240223	400	13.25	20240216	806	-43.80	20230621	287	57.84	20230411	0.00	N	096350	100	163 억		542304	N	N	0	N	00	N
108	20240411	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	-3	5	-0.65	117469856	256505	97.10	465	465	455	600	324	462	457.96	0.33	0	-33910	472	466	459	453	446	470	457	164	138	100	340	1	1	163761009	752	32.79	2.27	12	0.16	14.00	202.00	806	20230621	-43.05	285	20230410	61.05	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	287	59.93	20230411	0.00	N	096350	100	163 억		542304	N	N	0	N	00	N
109	20240411	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	-4	5	-0.87	64243709	140036	53.01	465	465	456	600	324	462	458.77	0.33	0	-41365	472	466	459	453	446	470	457	164	138	100	340	1	1	163761009	750	32.71	2.27	12	0.09	14.00	202.00	806	20230621	-43.18	285	20230410	60.70	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	287	59.58	20230411	0.00	N	096350	100	163 억		542304	N	N	0	N	00	N
110	20240411	120645	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-2	5	-0.43	51555917	112345	42.53	465	465	456	600	324	462	458.91	0.33	0	-41365	472	466	459	453	446	470	457	164	138	100	340	1	1	163761009	753	32.86	2.28	12	0.07	14.00	202.00	806	20230621	-42.93	285	20230410	61.40	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	287	60.28	20230411	0.00	N	096350	100	163 억		542304	N	N	0	N	00	N
111	20240411	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	0	3	0.00	41361453	90167	34.13	465	465	456	600	324	462	458.72	0.33	0	-41232	472	466	459	453	446	470	457	164	138	100	340	1	1	163761009	757	33.00	2.29	12	0.06	14.00	202.00	806	20230621	-42.68	285	20230410	62.11	540	-14.44	20240223	400	15.50	20240216	806	-42.68	20230621	287	60.98	20230411	0.00	N	096350	100	163 억		542304	N	N	0	N	00	N
112	20240411	100645	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-5	5	-1.08	30773442	67209	25.44	465	465	456	600	324	462	457.88	0.33	0	-33166	472	466	459	453	446	470	457	164	138	100	340	1	1	163761009	748	32.64	2.26	12	0.04	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	287	59.23	20230411	0.00	N	096350	100	163 억		542304	N	N	0	N	00	N
113	20240411	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-5	5	-1.08	11789456	25706	9.73	465	465	457	600	324	462	458.63	0.33	0	-9908	472	466	459	453	446	470	457	164	138	100	340	1	1	163761009	748	32.64	2.26	12	0.02	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	287	59.23	20230411	0.00	N	096350	100	163 억		542304	N	N	0	N	00	N
114	20240409	160631	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	5	2	1.09	120288763	262564	72.92	457	465	452	594	320	457	458.13	0.30	0	29893	469	463	457	451	445	460	448	164	137	100	330	1	1	163761009	757	33.00	2.29	12	0.16	14.00	202.00	806	20230621	-42.68	285	20230410	62.11	540	-14.44	20240223	400	15.50	20240216	806	-42.68	20230621	285	62.11	20230410	0.00	N	096350	100	163 억		496811	N	N	0	N	00	N
115	20240409	150636	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	5	2	1.09	117805060	257175	71.43	457	465	452	594	320	457	458.07	0.30	0	29893	469	463	457	451	445	460	448	164	137	100	330	1	1	163761009	757	33.00	2.29	12	0.16	14.00	202.00	806	20230621	-42.68	285	20230410	62.11	540	-14.44	20240223	400	15.50	20240216	806	-42.68	20230621	285	62.11	20230410	0.00	N	096350	100	163 억		496811	N	N	0	N	00	N
116	20240409	140640	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	4	2	0.88	103410139	226072	62.79	457	462	452	594	320	457	457.42	0.30	0	37589	469	463	457	451	445	460	448	164	137	100	330	1	1	163761009	755	32.93	2.28	12	0.14	14.00	202.00	806	20230621	-42.80	285	20230410	61.75	540	-14.63	20240223	400	15.25	20240216	806	-42.80	20230621	285	61.75	20230410	0.00	N	096350	100	163 억		496811	N	N	0	N	00	N
117	20240409	130633	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	2	2	0.44	92591970	202567	56.26	457	461	452	594	320	457	457.09	0.30	0	20911	469	463	457	451	445	460	448	164	137	100	330	1	1	163761009	752	32.79	2.27	12	0.12	14.00	202.00	806	20230621	-43.05	285	20230410	61.05	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	285	61.05	20230410	0.00	N	096350	100	163 억		496811	N	N	0	N	00	N
118	20240409	120636	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	1	2	0.22	67113879	147073	40.85	457	459	452	594	320	457	456.33	0.30	0	21966	469	463	457	451	445	460	448	164	137	100	330	1	1	163761009	750	32.71	2.27	12	0.09	14.00	202.00	806	20230621	-43.18	285	20230410	60.70	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	285	60.70	20230410	0.00	N	096350	100	163 억		496811	N	N	0	N	00	N
119	20240409	110635	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	0	3	0.00	63590392	139371	38.71	457	459	452	594	320	457	456.27	0.30	0	23349	469	463	457	451	445	460	448	164	137	100	330	1	1	163761009	748	32.64	2.26	12	0.09	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	285	60.35	20230410	0.00	N	096350	100	163 억		496811	N	N	0	N	00	N
120	20240409	100631	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	1	2	0.22	32421672	70982	19.71	457	459	454	594	320	457	456.76	0.30	0	17944	469	463	457	451	445	460	448	164	137	100	330	1	1	163761009	750	32.71	2.27	12	0.04	14.00	202.00	806	20230621	-43.18	285	20230410	60.70	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	285	60.70	20230410	0.00	N	096350	100	163 억		496811	N	N	0	N	00	N
121	20240409	090642	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	0	3	0.00	573997	1257	0.35	457	457	454	594	320	457	456.64	0.30	0	-1	469	463	457	451	445	460	448	164	137	100	330	1	1	163761009	748	32.64	2.26	12	0.00	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	285	60.35	20230410	0.00	N	096350	100	163 억		496811	N	N	0	N	00	N
122	20240408	160628	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-2	5	-0.44	164086367	359785	101.08	459	463	451	596	322	459	456.07	0.32	0	-25750	467	463	459	455	451	461	453	164	137	100	330	1	1	163761009	748	32.64	2.26	12	0.22	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	285	60.35	20230410	0.00	N	096350	100	163 억		522561	N	N	0	N	00	N
123	20240408	150634	57	100.00	KOSDAQ		금속	N	N	N	N		N	454	-5	5	-1.09	143929181	315442	88.62	459	463	451	596	322	459	456.28	0.32	0	-16144	467	463	459	455	451	461	453	164	137	100	330	1	1	163761009	743	32.43	2.25	12	0.19	14.00	202.00	806	20230621	-43.67	285	20230410	59.30	540	-15.93	20240223	400	13.50	20240216	806	-43.67	20230621	285	59.30	20230410	0.00	N	096350	100	163 억		522561	N	N	0	N	00	N
124	20240408	140635	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-2	5	-0.44	91734982	200362	56.29	459	463	455	596	322	459	457.85	0.32	0	-27536	467	463	459	455	451	461	453	164	137	100	330	1	1	163761009	748	32.64	2.26	12	0.12	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	285	60.35	20230410	0.00	N	096350	100	163 억		522561	N	N	0	N	00	N
125	20240408	130632	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-2	5	-0.44	83849153	183102	51.44	459	463	455	596	322	459	457.94	0.32	0	-27525	467	463	459	455	451	461	453	164	137	100	330	1	1	163761009	748	32.64	2.26	12	0.11	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	285	60.35	20230410	0.00	N	096350	100	163 억		522561	N	N	0	N	00	N
126	20240408	120634	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-2	5	-0.44	80102180	174898	49.14	459	463	455	596	322	459	457.99	0.32	0	-28692	467	463	459	455	451	461	453	164	137	100	330	1	1	163761009	748	32.64	2.26	12	0.11	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	285	60.35	20230410	0.00	N	096350	100	163 억		522561	N	N	0	N	00	N
127	20240408	110636	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-2	5	-0.44	57555695	125427	35.24	459	463	455	596	322	459	458.88	0.32	0	-28692	467	463	459	455	451	461	453	164	137	100	330	1	1	163761009	748	32.64	2.26	12	0.08	14.00	202.00	806	20230621	-43.30	285	20230410	60.35	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	285	60.35	20230410	0.00	N	096350	100	163 억		522561	N	N	0	N	00	N
128	20240408	100628	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	1	2	0.22	45547329	99181	27.86	459	463	455	596	322	459	459.23	0.32	0	-27443	467	463	459	455	451	461	453	164	137	100	330	1	1	163761009	753	32.86	2.28	12	0.06	14.00	202.00	806	20230621	-42.93	285	20230410	61.40	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	285	61.40	20230410	0.00	N	096350	100	163 억		522561	N	N	0	N	00	N
129	20240408	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	3	2	0.65	8175925	17804	5.00	459	463	459	596	322	459	459.22	0.32	0	-1847	467	463	459	455	451	461	453	164	137	100	330	1	1	163761009	757	33.00	2.29	12	0.01	14.00	202.00	806	20230621	-42.68	285	20230410	62.11	540	-14.44	20240223	400	15.50	20240216	806	-42.68	20230621	285	62.11	20230410	0.00	N	096350	100	163 억		522561	N	N	0	N	00	N
130	20240405	160634	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	-4	5	-0.86	162629371	354806	54.12	463	463	455	601	325	463	458.36	0.33	0	-18705	480	471	464	455	448	468	452	164	138	100	340	1	1	163761009	752	32.79	2.27	12	0.22	14.00	202.00	806	20230621	-43.05	283	20230331	62.19	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	285	61.05	20230410	0.00	N	096350	100	163 억		541861	N	N	0	N	00	N
131	20240405	150631	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	-5	5	-1.08	149513798	326173	49.75	463	463	455	601	325	463	458.39	0.33	0	-18686	480	471	464	455	448	468	452	164	138	100	340	1	1	163761009	750	32.71	2.27	12	0.20	14.00	202.00	806	20230621	-43.18	283	20230331	61.84	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	285	60.70	20230410	0.00	N	096350	100	163 억		541861	N	N	0	N	00	N
132	20240405	140630	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	-5	5	-1.08	126931107	276829	42.22	463	463	455	601	325	463	458.52	0.33	0	-23686	480	471	464	455	448	468	452	164	138	100	340	1	1	163761009	750	32.71	2.27	12	0.17	14.00	202.00	806	20230621	-43.18	283	20230331	61.84	540	-15.19	20240223	400	14.50	20240216	806	-43.18	20230621	285	60.70	20230410	0.00	N	096350	100	163 억		541861	N	N	0	N	00	N
133	20240405	130628	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	-4	5	-0.86	103701459	226203	34.50	463	463	455	601	325	463	458.44	0.33	0	-10539	480	471	464	455	448	468	452	164	138	100	340	1	1	163761009	752	32.79	2.27	12	0.14	14.00	202.00	806	20230621	-43.05	283	20230331	62.19	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	285	61.05	20230410	0.00	N	096350	100	163 억		541861	N	N	0	N	00	N
134	20240405	120629	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-3	5	-0.65	96497543	210479	32.10	463	463	455	601	325	463	458.47	0.33	0	-7807	480	471	464	455	448	468	452	164	138	100	340	1	1	163761009	753	32.86	2.28	12	0.13	14.00	202.00	806	20230621	-42.93	283	20230331	62.54	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	285	61.40	20230410	0.00	N	096350	100	163 억		541861	N	N	0	N	00	N
135	20240405	110633	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	-2	5	-0.43	65559928	142978	21.81	463	463	455	601	325	463	458.53	0.33	0	-5123	480	471	464	455	448	468	452	164	138	100	340	1	1	163761009	755	32.93	2.28	12	0.09	14.00	202.00	806	20230621	-42.80	283	20230331	62.90	540	-14.63	20240223	400	15.25	20240216	806	-42.80	20230621	285	61.75	20230410	0.00	N	096350	100	163 억		541861	N	N	0	N	00	N
136	20240405	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-3	5	-0.65	50141643	109530	16.71	463	463	455	601	325	463	457.79	0.33	0	1488	480	471	464	455	448	468	452	164	138	100	340	1	1	163761009	753	32.86	2.28	12	0.07	14.00	202.00	806	20230621	-42.93	283	20230331	62.54	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	285	61.40	20230410	0.00	N	096350	100	163 억		541861	N	N	0	N	00	N
137	20240405	090622	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-3	5	-0.65	5671020	12344	1.88	463	463	457	601	325	463	459.42	0.33	0	-1186	480	471	464	455	448	468	452	164	138	100	340	1	1	163761009	753	32.86	2.28	12	0.01	14.00	202.00	806	20230621	-42.93	283	20230331	62.54	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	285	61.40	20230410	0.00	N	096350	100	163 억		541861	N	N	0	N	00	N
138	20240404	160622	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	-4	5	-0.86	301825681	652900	155.80	473	473	457	607	327	467	462.28	0.37	0	-26989	479	473	468	462	457	470	459	164	140	100	340	1	1	163761009	758	33.07	2.29	12	0.40	14.00	202.00	806	20230621	-42.56	280	20230330	65.36	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	285	62.46	20230410	0.00	N	096350	100	163 억		608850	N	N	0	N	00	N
139	20240404	150619	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-7	5	-1.50	289770598	626682	149.54	473	473	457	607	327	467	462.39	0.37	0	-26940	479	473	468	462	457	470	459	164	140	100	340	1	1	163761009	753	32.86	2.28	12	0.38	14.00	202.00	806	20230621	-42.93	280	20230330	64.29	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	285	61.40	20230410	0.00	N	096350	100	163 억		608850	N	N	0	N	00	N
140	20240404	140622	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	-5	5	-1.07	169010055	364192	86.90	473	473	461	607	327	467	464.07	0.37	0	-17484	479	473	468	462	457	470	459	164	140	100	340	1	1	163761009	757	33.00	2.29	12	0.22	14.00	202.00	806	20230621	-42.68	280	20230330	65.00	540	-14.44	20240223	400	15.50	20240216	806	-42.68	20230621	285	62.11	20230410	0.00	N	096350	100	163 억		608850	N	N	0	N	00	N
141	20240404	130615	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	-2	5	-0.43	143290659	308567	73.63	473	473	461	607	327	467	464.37	0.37	0	-3761	479	473	468	462	457	470	459	164	140	100	340	1	1	163761009	761	33.21	2.30	12	0.19	14.00	202.00	806	20230621	-42.31	280	20230330	66.07	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	285	63.16	20230410	0.00	N	096350	100	163 억		608850	N	N	0	N	00	N
142	20240404	120619	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	-4	5	-0.86	120528929	259384	61.90	473	473	461	607	327	467	464.67	0.37	0	10839	479	473	468	462	457	470	459	164	140	100	340	1	1	163761009	758	33.07	2.29	12	0.16	14.00	202.00	806	20230621	-42.56	280	20230330	65.36	540	-14.26	20240223	400	15.75	20240216	806	-42.56	20230621	285	62.46	20230410	0.00	N	096350	100	163 억		608850	N	N	0	N	00	N
143	20240404	110621	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	2	2	0.43	51145145	109354	26.09	473	473	463	607	327	467	467.70	0.37	0	-7640	479	473	468	462	457	470	459	164	140	100	340	1	1	163761009	768	33.50	2.32	12	0.07	14.00	202.00	806	20230621	-41.81	280	20230330	67.50	540	-13.15	20240223	400	17.25	20240216	806	-41.81	20230621	285	64.56	20230410	0.00	N	096350	100	163 억		608850	N	N	0	N	00	N
144	20240404	100620	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	2	2	0.43	40640281	86906	20.74	473	473	463	607	327	467	467.63	0.37	0	730	479	473	468	462	457	470	459	164	140	100	340	1	1	163761009	768	33.50	2.32	12	0.05	14.00	202.00	806	20230621	-41.81	280	20230330	67.50	540	-13.15	20240223	400	17.25	20240216	806	-41.81	20230621	285	64.56	20230410	0.00	N	096350	100	163 억		608850	N	N	0	N	00	N
145	20240404	090620	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	5	2	1.07	2986999	6330	1.51	473	473	468	607	327	467	471.88	0.37	0	-3123	479	473	468	462	457	470	459	164	140	100	340	1	1	163761009	773	33.71	2.34	12	0.00	14.00	202.00	806	20230621	-41.44	280	20230330	68.57	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	285	65.61	20230410	0.00	N	096350	100	163 억		608850	N	N	0	N	00	N
146	20240403	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-5	5	-1.06	195294581	419059	71.27	474	474	463	613	331	472	466.03	0.36	0	15036	481	476	469	464	457	479	467	164	141	100	340	1	1	163761009	765	33.36	2.31	12	0.26	14.00	202.00	806	20230621	-42.06	275	20230329	69.82	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	285	63.86	20230410	0.00	N	096350	100	163 억		593814	N	N	0	N	00	N
147	20240403	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	-4	5	-0.85	182257706	391139	66.52	474	474	463	613	331	472	465.97	0.36	0	14384	481	476	469	464	457	479	467	164	141	100	340	1	1	163761009	766	33.43	2.32	12	0.24	14.00	202.00	806	20230621	-41.94	275	20230329	70.18	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	285	64.21	20230410	0.00	N	096350	100	163 억		593814	N	N	0	N	00	N
148	20240403	140614	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-5	5	-1.06	143826183	308773	52.52	474	474	463	613	331	472	465.80	0.36	0	14150	481	476	469	464	457	479	467	164	141	100	340	1	1	163761009	765	33.36	2.31	12	0.19	14.00	202.00	806	20230621	-42.06	275	20230329	69.82	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	285	63.86	20230410	0.00	N	096350	100	163 억		593814	N	N	0	N	00	N
149	20240403	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-5	5	-1.06	118041891	253464	43.11	474	474	463	613	331	472	465.71	0.36	0	10262	481	476	469	464	457	479	467	164	141	100	340	1	1	163761009	765	33.36	2.31	12	0.15	14.00	202.00	806	20230621	-42.06	275	20230329	69.82	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	285	63.86	20230410	0.00	N	096350	100	163 억		593814	N	N	0	N	00	N
150	20240403	120613	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	-6	5	-1.27	108685832	233356	39.69	474	474	463	613	331	472	465.75	0.36	0	10262	481	476	469	464	457	479	467	164	141	100	340	1	1	163761009	763	33.29	2.31	12	0.14	14.00	202.00	806	20230621	-42.18	275	20230329	69.45	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	285	63.51	20230410	0.00	N	096350	100	163 억		593814	N	N	0	N	00	N
151	20240403	110615	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	-6	5	-1.27	82016951	176006	29.93	474	474	463	613	331	472	465.99	0.36	0	15196	481	476	469	464	457	479	467	164	141	100	340	1	1	163761009	763	33.29	2.31	12	0.11	14.00	202.00	806	20230621	-42.18	275	20230329	69.45	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	285	63.51	20230410	0.00	N	096350	100	163 억		593814	N	N	0	N	00	N
152	20240403	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-5	5	-1.06	60735781	130263	22.15	474	474	463	613	331	472	466.26	0.36	0	3455	481	476	469	464	457	479	467	164	141	100	340	1	1	163761009	765	33.36	2.31	12	0.08	14.00	202.00	806	20230621	-42.06	275	20230329	69.82	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	285	63.86	20230410	0.00	N	096350	100	163 억		593814	N	N	0	N	00	N
153	20240403	090616	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-5	5	-1.06	7895038	16881	2.87	474	474	463	613	331	472	467.69	0.36	0	-963	481	476	469	464	457	479	467	164	141	100	340	1	1	163761009	765	33.36	2.31	12	0.01	14.00	202.00	806	20230621	-42.06	275	20230329	69.82	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	285	63.86	20230410	0.00	N	096350	100	163 억		593814	N	N	0	N	00	N
154	20240402	160605	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	0	3	0.00	274464993	587549	157.25	470	474	462	613	331	472	467.14	0.38	0	-36609	480	476	473	469	466	474	467	164	141	100	340	1	1	163761009	773	33.71	2.34	12	0.36	14.00	202.00	806	20230621	-41.44	275	20230328	71.64	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	285	65.61	20230410	0.00	N	096350	100	163 억		630423	N	N	0	N	00	N
155	20240402	150613	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	-2	5	-0.42	223133196	477779	127.87	470	474	462	613	331	472	467.02	0.38	0	-38447	480	476	473	469	466	474	467	164	141	100	340	1	1	163761009	770	33.57	2.33	12	0.29	14.00	202.00	806	20230621	-41.69	275	20230328	70.91	540	-12.96	20240223	400	17.50	20240216	806	-41.69	20230621	285	64.91	20230410	0.00	N	096350	100	163 억		630423	N	N	0	N	00	N
156	20240402	140614	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	2	2	0.42	217090555	464958	124.44	470	474	462	613	331	472	466.90	0.38	0	-37571	480	476	473	469	466	474	467	164	141	100	340	1	1	163761009	776	33.86	2.35	12	0.28	14.00	202.00	806	20230621	-41.19	275	20230328	72.36	540	-12.22	20240223	400	18.50	20240216	806	-41.19	20230621	285	66.32	20230410	0.00	N	096350	100	163 억		630423	N	N	0	N	00	N
157	20240402	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	-1	5	-0.21	195673150	419625	112.31	470	472	462	613	331	472	466.30	0.38	0	-30637	480	476	473	469	466	474	467	164	141	100	340	1	1	163761009	771	33.64	2.33	12	0.26	14.00	202.00	806	20230621	-41.56	275	20230328	71.27	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	285	65.26	20230410	0.00	N	096350	100	163 억		630423	N	N	0	N	00	N
158	20240402	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-5	5	-1.06	164461084	352962	94.47	470	472	462	613	331	472	465.95	0.38	0	-54697	480	476	473	469	466	474	467	164	141	100	340	1	1	163761009	765	33.36	2.31	12	0.22	14.00	202.00	806	20230621	-42.06	275	20230328	69.82	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	285	63.86	20230410	0.00	N	096350	100	163 억		630423	N	N	0	N	00	N
159	20240402	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-5	5	-1.06	141940962	304636	81.53	470	472	462	613	331	472	465.94	0.38	0	-54697	480	476	473	469	466	474	467	164	141	100	340	1	1	163761009	765	33.36	2.31	12	0.19	14.00	202.00	806	20230621	-42.06	275	20230328	69.82	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	285	63.86	20230410	0.00	N	096350	100	163 억		630423	N	N	0	N	00	N
160	20240402	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	-6	5	-1.27	133649820	286846	76.77	470	472	462	613	331	472	465.93	0.38	0	-54697	480	476	473	469	466	474	467	164	141	100	340	1	1	163761009	763	33.29	2.31	12	0.18	14.00	202.00	806	20230621	-42.18	275	20230328	69.45	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	285	63.51	20230410	0.00	N	096350	100	163 억		630423	N	N	0	N	00	N
161	20240402	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	0	3	0.00	12561165	26737	7.16	470	472	469	613	331	472	469.80	0.38	0	9227	480	476	473	469	466	474	467	164	141	100	340	1	1	163761009	773	33.71	2.34	12	0.02	14.00	202.00	806	20230621	-41.44	275	20230328	71.64	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	285	65.61	20230410	0.00	N	096350	100	163 억		630423	N	N	0	N	00	N
162	20240401	160605	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-2	5	-0.42	171231723	362740	70.25	476	477	470	616	332	474	472.05	0.40	0	-17425	487	480	475	468	463	478	466	164	142	100	350	1	1	163761009	773	-10.98	2.64	12	0.22	-43.00	179.00	806	20230621	-41.44	268	20230327	76.12	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	285	65.61	20230410	0.00	N	096350	100	163 억		647842	N	N	0	N	00	N
163	20240401	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-2	5	-0.42	157321103	333249	64.54	476	477	470	616	332	474	472.08	0.40	0	-17426	487	480	475	468	463	478	466	164	142	100	350	1	1	163761009	773	-10.98	2.64	12	0.20	-43.00	179.00	806	20230621	-41.44	268	20230327	76.12	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	285	65.61	20230410	0.00	N	096350	100	163 억		647842	N	N	0	N	00	N
164	20240401	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-2	5	-0.42	128964557	273011	52.87	476	477	470	616	332	474	472.38	0.40	0	-17426	487	480	475	468	463	478	466	164	142	100	350	1	1	163761009	773	-10.98	2.64	12	0.17	-43.00	179.00	806	20230621	-41.44	268	20230327	76.12	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	285	65.61	20230410	0.00	N	096350	100	163 억		647842	N	N	0	N	00	N
165	20240401	130600	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	-3	5	-0.63	112635437	238345	46.16	476	477	470	616	332	474	472.57	0.40	0	-2426	487	480	475	468	463	478	466	164	142	100	350	1	1	163761009	771	-10.95	2.63	12	0.15	-43.00	179.00	806	20230621	-41.56	268	20230327	75.75	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	285	65.26	20230410	0.00	N	096350	100	163 억		647842	N	N	0	N	00	N
166	20240401	120607	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-2	5	-0.42	85409332	180614	34.98	476	477	470	616	332	474	472.88	0.40	0	858	487	480	475	468	463	478	466	164	142	100	350	1	1	163761009	773	-10.98	2.64	12	0.11	-43.00	179.00	806	20230621	-41.44	268	20230327	76.12	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	285	65.61	20230410	0.00	N	096350	100	163 억		647842	N	N	0	N	00	N
167	20240401	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	-1	5	-0.21	75379324	159376	30.87	476	477	470	616	332	474	472.97	0.40	0	2959	487	480	475	468	463	478	466	164	142	100	350	1	1	163761009	775	-11.00	2.64	12	0.10	-43.00	179.00	806	20230621	-41.32	268	20230327	76.49	540	-12.41	20240223	400	18.25	20240216	806	-41.32	20230621	285	65.96	20230410	0.00	N	096350	100	163 억		647842	N	N	0	N	00	N
168	20240401	100602	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-2	5	-0.42	52627367	111174	21.53	476	477	470	616	332	474	473.38	0.40	0	1260	487	480	475	468	463	478	466	164	142	100	350	1	1	163761009	773	-10.98	2.64	12	0.07	-43.00	179.00	806	20230621	-41.44	268	20230327	76.12	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	285	65.61	20230410	0.00	N	096350	100	163 억		647842	N	N	0	N	00	N
169	20240401	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	476	2	2	0.42	15063219	31686	6.14	476	477	474	616	332	474	475.39	0.40	0	-13054	487	480	475	468	463	478	466	164	142	100	350	1	1	163761009	780	-11.07	2.66	12	0.02	-43.00	179.00	806	20230621	-40.94	268	20230327	77.61	540	-11.85	20240223	400	19.00	20240216	806	-40.94	20230621	285	67.02	20230410	0.00	N	096350	100	163 억		647842	N	N	0	N	00	N