KissMeData/222810/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	161025	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	4550	20230424	-76.26	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
3	20240430	151036	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	4550	20230424	-76.26	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
4	20240430	141035	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	4550	20230424	-76.26	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
5	20240430	131037	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	4550	20230424	-76.26	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
6	20240430	121033	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	4550	20230424	-76.26	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
7	20240430	111030	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	4550	20230424	-76.26	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
8	20240430	101031	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	4550	20230424	-76.26	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
9	20240430	091041	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	4550	20230424	-76.26	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
10	20240429	161019	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
11	20240429	151030	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
12	20240429	140947	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
13	20240429	131029	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
14	20240429	121028	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
15	20240429	111003	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
16	20240429	101028	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
17	20240429	091028	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4075	-73.50	20230503	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
18	20240426	161024	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4245	-74.56	20230428	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
19	20240426	151025	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4245	-74.56	20230428	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
20	20240426	141023	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4245	-74.56	20230428	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
21	20240426	131025	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4245	-74.56	20230428	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
22	20240426	121022	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4245	-74.56	20230428	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
23	20240426	111022	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4245	-74.56	20230428	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
24	20240426	101021	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4245	-74.56	20230428	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
25	20240426	091026	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4245	-74.56	20230428	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
26	20240425	161017	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4455	-75.76	20230425	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
27	20240425	151022	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4455	-75.76	20230425	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
28	20240425	141019	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4455	-75.76	20230425	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
29	20240425	131020	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4455	-75.76	20230425	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
30	20240425	121017	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4455	-75.76	20230425	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
31	20240425	111018	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4455	-75.76	20230425	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
32	20240425	101018	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4455	-75.76	20230425	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
33	20240425	091021	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4455	-75.76	20230425	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
34	20240424	161000	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
35	20240424	151016	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
36	20240424	141016	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
37	20240424	131019	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
38	20240424	121014	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
39	20240424	111013	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
40	20240424	101011	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
41	20240424	091014	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
42	20240423	160949	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
43	20240423	151010	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
44	20240423	141009	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
45	20240423	131007	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
46	20240423	121007	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
47	20240423	111009	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
48	20240423	101007	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
49	20240423	091008	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
50	20240422	161004	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
51	20240422	151002	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
52	20240422	141004	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
53	20240422	131001	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
54	20240422	121000	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
55	20240422	111002	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
56	20240422	101002	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
57	20240422	091003	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	4550	-76.26	20230424	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
58	20240419	160917	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
59	20240419	150924	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
60	20240419	140916	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
61	20240419	130917	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
62	20240419	120913	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
63	20240419	110926	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
64	20240419	100921	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
65	20240419	090912	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
66	20240418	160914	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
67	20240418	150913	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
68	20240418	140919	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
69	20240418	130912	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
70	20240418	120911	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
71	20240418	110915	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
72	20240418	100914	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
73	20240418	090911	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
74	20240417	160904	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
75	20240417	150919	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
76	20240417	140914	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
77	20240417	130915	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
78	20240417	120917	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
79	20240417	110919	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
80	20240417	100911	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
81	20240417	090907	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
82	20240416	160912	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
83	20240416	150912	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
84	20240416	140912	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
85	20240416	130909	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
86	20240416	120912	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
87	20240416	110908	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
88	20240416	100900	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
89	20240416	090900	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
90	20240415	160858	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
91	20240415	150904	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
92	20240415	140857	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
93	20240415	130848	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
94	20240415	120902	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
95	20240415	110902	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
96	20240415	100857	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
97	20240415	090904	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
98	20240412	160855	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
99	20240412	150859	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
100	20240412	140854	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
101	20240412	130846	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
102	20240412	120852	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
103	20240412	110849	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
104	20240412	100851	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
105	20240412	090851	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
106	20240411	160847	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
107	20240411	150853	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
108	20240411	140848	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
109	20240411	130839	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
110	20240411	120850	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
111	20240411	110843	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
112	20240411	100850	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
113	20240411	090847	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-2.63	2.31	12	0.00	-411.00	468.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
114	20240409	160833	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
115	20240409	150839	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
116	20240409	140843	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
117	20240409	130836	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
118	20240409	120840	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
119	20240409	110837	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
120	20240409	100831	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
121	20240409	090848	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
122	20240408	160831	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
123	20240408	150838	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
124	20240408	140837	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
125	20240408	130832	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
126	20240408	120838	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
127	20240408	110840	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
128	20240408	100829	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
129	20240408	090838	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1080	1080	1080	1080	1080	1080	1080	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.03	N	222810	500	378 억		1667149	N	N	0	N	00	N
130	20240405	160836	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1346	1213	1116	983	886	1164	934	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.05	N	222810	500	378 억		1667149	N	N	0	N	00	N
131	20240405	150831	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1346	1213	1116	983	886	1164	934	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.05	N	222810	500	378 억		1667149	N	N	0	N	00	N
132	20240405	140831	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1346	1213	1116	983	886	1164	934	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.05	N	222810	500	378 억		1667149	N	N	0	N	00	N
133	20240405	130829	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1346	1213	1116	983	886	1164	934	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.05	N	222810	500	378 억		1667149	N	N	0	N	00	N
134	20240405	120829	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1346	1213	1116	983	886	1164	934	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.05	N	222810	500	378 억		1667149	N	N	0	N	00	N
135	20240405	110836	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1346	1213	1116	983	886	1164	934	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.05	N	222810	500	378 억		1667149	N	N	0	N	00	N
136	20240405	100723	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1346	1213	1116	983	886	1164	934	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.05	N	222810	500	378 억		1667149	N	N	0	N	00	N
137	20240405	090820	58	100.00	KOSDAQ		금속	N	N	N	N		N	1080	0	3	0.00	0	0	0.00	0	0	0	1404	756	1080	0.00	2.20	0	0	1346	1213	1116	983	886	1164	934	378	324	500	0	1	1	75659350	817	-1.18	1.82	12	0.00	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.05	N	222810	500	378 억		1667149	N	N	0	N	00	N
138	20240404	160819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1080	-140	5	-11.48	4141762185	3747331	223.36	1220	1249	1019	1586	854	1220	1105.20	2.01	0	135009	1412	1316	1258	1162	1104	1287	1133	378	366	500	850	1	1	75659350	817	-1.18	1.82	12	4.95	-917.00	592.00	5560	20230421	-80.58	1019	20240404	5.99	3135	-65.55	20240123	1019	5.99	20240404	5560	-80.58	20230421	1019	5.99	20240404	0.05	N	222810	500	378 억		1519454	N	N	0	N	00	N
139	20240404	150817	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1103	-117	5	-9.59	3895645653	3521109	209.87	1220	1249	1019	1586	854	1220	1106.27	2.01	0	137067	1412	1316	1258	1162	1104	1287	1133	378	366	500	850	1	1	75659350	835	-1.20	1.86	12	4.65	-917.00	592.00	5560	20230421	-80.16	1019	20240404	8.24	3135	-64.82	20240123	1019	8.24	20240404	5560	-80.16	20230421	1019	8.24	20240404	0.05	N	222810	500	378 억		1519454	N	N	0	N	00	N
140	20240404	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	1115	-105	5	-8.61	1892403860	1636979	97.57	1220	1249	1107	1586	854	1220	1155.92	2.01	0	262	1412	1316	1258	1162	1104	1287	1133	378	366	500	850	1	1	75659350	844	-1.22	1.88	12	2.16	-917.00	592.00	5560	20230421	-79.95	1039	20240328	7.31	3135	-64.43	20240123	1039	7.31	20240328	5560	-79.95	20230421	1039	7.31	20240328	0.05	N	222810	500	378 억		1519454	N	N	0	N	00	N
141	20240404	130811	57	100.00	KOSDAQ		금속	N	N	N	N		N	1117	-103	5	-8.44	1623939235	1396291	83.23	1220	1249	1111	1586	854	1220	1162.92	2.01	0	16463	1412	1316	1258	1162	1104	1287	1133	378	366	500	850	1	1	75659350	845	-1.22	1.89	12	1.85	-917.00	592.00	5560	20230421	-79.91	1039	20240328	7.51	3135	-64.37	20240123	1039	7.51	20240328	5560	-79.91	20230421	1039	7.51	20240328	0.05	N	222810	500	378 억		1519454	N	N	0	N	00	N
142	20240404	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1134	-86	5	-7.05	1138125633	968126	57.70	1220	1249	1126	1586	854	1220	1175.46	2.01	0	15950	1412	1316	1258	1162	1104	1287	1133	378	366	500	850	1	1	75659350	858	-1.24	1.92	12	1.28	-917.00	592.00	5560	20230421	-79.60	1039	20240328	9.14	3135	-63.83	20240123	1039	9.14	20240328	5560	-79.60	20230421	1039	9.14	20240328	0.05	N	222810	500	378 억		1519454	N	N	0	N	00	N
143	20240404	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1162	-58	5	-4.75	823755069	692520	41.28	1220	1249	1149	1586	854	1220	1189.37	2.01	0	-14651	1412	1316	1258	1162	1104	1287	1133	378	366	500	850	1	1	75659350	879	-1.27	1.96	12	0.92	-917.00	592.00	5560	20230421	-79.10	1039	20240328	11.84	3135	-62.93	20240123	1039	11.84	20240328	5560	-79.10	20230421	1039	11.84	20240328	0.05	N	222810	500	378 억		1519454	N	N	0	N	00	N
144	20240404	100818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1177	-43	5	-3.52	477602434	395542	23.58	1220	1249	1175	1586	854	1220	1207.37	2.01	0	-47852	1412	1316	1258	1162	1104	1287	1133	378	366	500	850	1	1	75659350	891	-1.28	1.99	12	0.52	-917.00	592.00	5560	20230421	-78.83	1039	20240328	13.28	3135	-62.46	20240123	1039	13.28	20240328	5560	-78.83	20230421	1039	13.28	20240328	0.05	N	222810	500	378 억		1519454	N	N	0	N	00	N
145	20240404	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	1225	5	2	0.41	96204060	78875	4.70	1220	1249	1191	1586	854	1220	1219.69	2.01	0	5058	1412	1316	1258	1162	1104	1287	1133	378	366	500	850	1	1	75659350	927	-1.34	2.07	12	0.10	-917.00	592.00	5560	20230421	-77.97	1039	20240328	17.90	3135	-60.93	20240123	1039	17.90	20240328	5560	-77.97	20230421	1039	17.90	20240328	0.05	N	222810	500	378 억		1519454	N	N	0	N	00	N
146	20240403	160817	57	100.00	KOSDAQ		금속	N	N	N	N		N	1220	-134	5	-9.90	2099169679	1666014	61.51	1314	1354	1200	1760	948	1354	1260.24	1.88	0	90549	1591	1472	1401	1282	1211	1437	1247	378	406	500	940	1	1	75659350	923	-1.33	2.06	12	2.20	-917.00	592.00	5560	20230421	-78.06	1039	20240328	17.42	3135	-61.08	20240123	1039	17.42	20240328	5560	-78.06	20230421	1039	17.42	20240328	0.05	N	222810	500	378 억		1421050	N	N	0	N	00	N
147	20240403	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	1230	-124	5	-9.16	1894098017	1498656	55.33	1314	1354	1200	1760	948	1354	1263.86	1.88	0	76943	1591	1472	1401	1282	1211	1437	1247	378	406	500	940	1	1	75659350	931	-1.34	2.08	12	1.98	-917.00	592.00	5560	20230421	-77.88	1039	20240328	18.38	3135	-60.77	20240123	1039	18.38	20240328	5560	-77.88	20230421	1039	18.38	20240328	0.05	N	222810	500	378 억		1421050	N	N	0	N	00	N
148	20240403	140808	57	100.00	KOSDAQ		금속	N	N	N	N		N	1263	-91	5	-6.72	1650643570	1302446	48.09	1314	1354	1200	1760	948	1354	1267.34	1.88	0	96679	1591	1472	1401	1282	1211	1437	1247	378	406	500	940	1	1	75659350	956	-1.38	2.13	12	1.72	-917.00	592.00	5560	20230421	-77.28	1039	20240328	21.56	3135	-59.71	20240123	1039	21.56	20240328	5560	-77.28	20230421	1039	21.56	20240328	0.05	N	222810	500	378 억		1421050	N	N	0	N	00	N
149	20240403	130809	57	100.00	KOSDAQ		금속	N	N	N	N		N	1276	-78	5	-5.76	1540061994	1214627	44.84	1314	1354	1200	1760	948	1354	1267.93	1.88	0	105572	1591	1472	1401	1282	1211	1437	1247	378	406	500	940	1	1	75659350	965	-1.39	2.16	12	1.61	-917.00	592.00	5560	20230421	-77.05	1039	20240328	22.81	3135	-59.30	20240123	1039	22.81	20240328	5560	-77.05	20230421	1039	22.81	20240328	0.05	N	222810	500	378 억		1421050	N	N	0	N	00	N
150	20240403	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	1229	-125	5	-9.23	1287728955	1011030	37.33	1314	1354	1200	1760	948	1354	1273.68	1.88	0	66240	1591	1472	1401	1282	1211	1437	1247	378	406	500	940	1	1	75659350	930	-1.34	2.08	12	1.34	-917.00	592.00	5560	20230421	-77.90	1039	20240328	18.29	3135	-60.80	20240123	1039	18.29	20240328	5560	-77.90	20230421	1039	18.29	20240328	0.05	N	222810	500	378 억		1421050	N	N	0	N	00	N
151	20240403	110812	57	100.00	KOSDAQ		금속	N	N	N	N		N	1246	-108	5	-7.98	939207072	730223	26.96	1314	1354	1200	1760	948	1354	1286.19	1.88	0	6864	1591	1472	1401	1282	1211	1437	1247	378	406	500	940	1	1	75659350	943	-1.36	2.10	12	0.97	-917.00	592.00	5560	20230421	-77.59	1039	20240328	19.92	3135	-60.26	20240123	1039	19.92	20240328	5560	-77.59	20230421	1039	19.92	20240328	0.05	N	222810	500	378 억		1421050	N	N	0	N	00	N
152	20240403	100811	57	100.00	KOSDAQ		금속	N	N	N	N		N	1290	-64	5	-4.73	633771639	488578	18.04	1314	1354	1267	1760	948	1354	1297.18	1.88	0	27113	1591	1472	1401	1282	1211	1437	1247	378	406	500	940	1	1	75659350	976	-1.41	2.18	12	0.65	-917.00	592.00	5560	20230421	-76.80	1039	20240328	24.16	3135	-58.85	20240123	1039	24.16	20240328	5560	-76.80	20230421	1039	24.16	20240328	0.05	N	222810	500	378 억		1421050	N	N	0	N	00	N
153	20240403	090812	57	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-54	5	-3.99	214661588	163696	6.04	1314	1354	1295	1760	948	1354	1311.34	1.88	0	11638	1591	1472	1401	1282	1211	1437	1247	378	406	500	940	1	1	75659350	984	-1.42	2.20	12	0.22	-917.00	592.00	5560	20230421	-76.62	1039	20240328	25.12	3135	-58.53	20240123	1039	25.12	20240328	5560	-76.62	20230421	1039	25.12	20240328	0.05	N	222810	500	378 억		1421050	N	N	0	N	00	N
154	20240402	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	1354	-86	5	-5.97	3821517034	2702095	42.30	1438	1520	1330	1872	1008	1440	1414.39	2.47	0	-443263	1640	1540	1365	1265	1090	1590	1315	378	432	500	1000	1	1	75659350	1024	-1.48	2.29	12	3.57	-917.00	592.00	5560	20230421	-75.65	1039	20240328	30.32	3135	-56.81	20240123	1039	30.32	20240328	5560	-75.65	20230421	1039	30.32	20240328	0.05	N	222810	500	378 억		1872339	N	N	0	N	00	N
155	20240402	150807	57	100.00	KOSDAQ		금속	N	N	N	N		N	1338	-102	5	-7.08	3710791409	2619569	41.01	1438	1520	1330	1872	1008	1440	1416.57	2.47	0	-435879	1640	1540	1365	1265	1090	1590	1315	378	432	500	1000	1	1	75659350	1012	-1.46	2.26	12	3.46	-917.00	592.00	5560	20230421	-75.94	1039	20240328	28.78	3135	-57.32	20240123	1039	28.78	20240328	5560	-75.94	20230421	1039	28.78	20240328	0.05	N	222810	500	378 억		1872339	N	N	0	N	00	N
156	20240402	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	-70	5	-4.86	3321875295	2331988	36.51	1438	1520	1370	1872	1008	1440	1424.48	2.47	0	-420253	1640	1540	1365	1265	1090	1590	1315	378	432	500	1000	1	1	75659350	1037	-1.49	2.31	12	3.08	-917.00	592.00	5560	20230421	-75.36	1039	20240328	31.86	3135	-56.30	20240123	1039	31.86	20240328	5560	-75.36	20230421	1039	31.86	20240328	0.05	N	222810	500	378 억		1872339	N	N	0	N	00	N
157	20240402	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	-56	5	-3.89	2953419147	2065120	32.33	1438	1520	1375	1872	1008	1440	1430.14	2.47	0	-386277	1640	1540	1365	1265	1090	1590	1315	378	432	500	1000	1	1	75659350	1047	-1.51	2.34	12	2.73	-917.00	592.00	5560	20230421	-75.11	1039	20240328	33.21	3135	-55.85	20240123	1039	33.21	20240328	5560	-75.11	20230421	1039	33.21	20240328	0.05	N	222810	500	378 억		1872339	N	N	0	N	00	N
158	20240402	120755	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	-56	5	-3.89	2631279072	1831624	28.67	1438	1520	1381	1872	1008	1440	1436.58	2.47	0	-310993	1640	1540	1365	1265	1090	1590	1315	378	432	500	1000	1	1	75659350	1047	-1.51	2.34	12	2.42	-917.00	592.00	5560	20230421	-75.11	1039	20240328	33.21	3135	-55.85	20240123	1039	33.21	20240328	5560	-75.11	20230421	1039	33.21	20240328	0.05	N	222810	500	378 억		1872339	N	N	0	N	00	N
159	20240402	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	-46	5	-3.19	2467023243	1713357	26.82	1438	1520	1381	1872	1008	1440	1439.88	2.47	0	-296462	1640	1540	1365	1265	1090	1590	1315	378	432	500	1000	1	1	75659350	1055	-1.52	2.35	12	2.26	-917.00	592.00	5560	20230421	-74.93	1039	20240328	34.17	3135	-55.53	20240123	1039	34.17	20240328	5560	-74.93	20230421	1039	34.17	20240328	0.05	N	222810	500	378 억		1872339	N	N	0	N	00	N
160	20240402	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	-12	5	-0.83	2044176754	1411731	22.10	1438	1520	1383	1872	1008	1440	1447.99	2.47	0	-197547	1640	1540	1365	1265	1090	1590	1315	378	432	500	1000	1	1	75659350	1080	-1.56	2.41	12	1.87	-917.00	592.00	5560	20230421	-74.32	1039	20240328	37.44	3135	-54.45	20240123	1039	37.44	20240328	5560	-74.32	20230421	1039	37.44	20240328	0.05	N	222810	500	378 억		1872339	N	N	0	N	00	N
161	20240402	090759	57	100.00	KOSDAQ		금속	N	N	N	N		N	1478	38	2	2.64	852783429	575188	9.00	1438	1520	1435	1872	1008	1440	1482.62	2.47	0	-203779	1640	1540	1365	1265	1090	1590	1315	378	432	500	1000	1	1	75659350	1118	-1.61	2.50	12	0.76	-917.00	592.00	5560	20230421	-73.42	1039	20240328	42.25	3135	-52.85	20240123	1039	42.25	20240328	5560	-73.42	20230421	1039	42.25	20240328	0.05	N	222810	500	378 억		1872339	N	N	0	N	00	N
162	20240401	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	225	2	18.52	8704804009	6363214	126.00	1215	1465	1190	1579	851	1215	1367.88	1.96	0	375473	1487	1351	1204	1068	921	1419	1136	378	364	500	850	1	1	75659350	1089	-1.57	2.43	12	8.41	-917.00	592.00	5560	20230421	-74.10	1039	20240328	38.59	3135	-54.07	20240123	1039	38.59	20240328	5560	-74.10	20230421	1039	38.59	20240328	0.05	N	222810	500	378 억		1482301	N	N	0	N	00	N
163	20240401	150800	57	100.00	KOSDAQ		금속	N	N	N	N		N	1451	236	2	19.42	8380724831	6138648	121.55	1215	1465	1190	1579	851	1215	1365.29	1.96	0	420568	1487	1351	1204	1068	921	1419	1136	378	364	500	850	1	1	75659350	1098	-1.58	2.45	12	8.11	-917.00	592.00	5560	20230421	-73.90	1039	20240328	39.65	3135	-53.72	20240123	1039	39.65	20240328	5560	-73.90	20230421	1039	39.65	20240328	0.05	N	222810	500	378 억		1482301	N	N	0	N	00	N
164	20240401	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	239	2	19.67	7169854148	5300753	104.96	1215	1465	1190	1579	851	1215	1352.66	1.96	0	509112	1487	1351	1204	1068	921	1419	1136	378	364	500	850	1	1	75659350	1100	-1.59	2.46	12	7.01	-917.00	592.00	5560	20230421	-73.85	1039	20240328	39.94	3135	-53.62	20240123	1039	39.94	20240328	5560	-73.85	20230421	1039	39.94	20240328	0.05	N	222810	500	378 억		1482301	N	N	0	N	00	N
165	20240401	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	158	2	13.00	5787279327	4329380	85.72	1215	1424	1190	1579	851	1215	1336.80	1.96	0	291366	1487	1351	1204	1068	921	1419	1136	378	364	500	850	1	1	75659350	1039	-1.50	2.32	12	5.72	-917.00	592.00	5560	20230421	-75.31	1039	20240328	32.15	3135	-56.20	20240123	1039	32.15	20240328	5560	-75.31	20230421	1039	32.15	20240328	0.05	N	222810	500	378 억		1482301	N	N	0	N	00	N
166	20240401	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	1382	167	2	13.74	5207098791	3908070	77.38	1215	1424	1190	1579	851	1215	1332.46	1.96	0	249193	1487	1351	1204	1068	921	1419	1136	378	364	500	850	1	1	75659350	1046	-1.51	2.33	12	5.17	-917.00	592.00	5560	20230421	-75.14	1039	20240328	33.01	3135	-55.92	20240123	1039	33.01	20240328	5560	-75.14	20230421	1039	33.01	20240328	0.05	N	222810	500	378 억		1482301	N	N	0	N	00	N
167	20240401	110757	57	100.00	KOSDAQ		금속	N	N	N	N		N	1333	118	2	9.71	2631561791	2046729	40.53	1215	1349	1190	1579	851	1215	1285.81	1.96	0	212883	1487	1351	1204	1068	921	1419	1136	378	364	500	850	1	1	75659350	1009	-1.45	2.25	12	2.71	-917.00	592.00	5560	20230421	-76.03	1039	20240328	28.30	3135	-57.48	20240123	1039	28.30	20240328	5560	-76.03	20230421	1039	28.30	20240328	0.05	N	222810	500	378 억		1482301	N	N	0	N	00	N
168	20240401	100755	57	100.00	KOSDAQ		금속	N	N	N	N		N	1277	62	2	5.10	1467213628	1163311	23.03	1215	1300	1190	1579	851	1215	1261.32	1.96	0	32299	1487	1351	1204	1068	921	1419	1136	378	364	500	850	1	1	75659350	966	-1.39	2.16	12	1.54	-917.00	592.00	5560	20230421	-77.03	1039	20240328	22.91	3135	-59.27	20240123	1039	22.91	20240328	5560	-77.03	20230421	1039	22.91	20240328	0.05	N	222810	500	378 억		1482301	N	N	0	N	00	N
169	20240401	090754	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-15	5	-1.23	334778236	274433	5.43	1215	1242	1190	1579	851	1215	1219.93	1.96	0	5903	1487	1351	1204	1068	921	1419	1136	378	364	500	850	1	1	75659350	908	-1.31	2.03	12	0.36	-917.00	592.00	5560	20230421	-78.42	1039	20240328	15.50	3135	-61.72	20240123	1039	15.50	20240328	5560	-78.42	20230421	1039	15.50	20240328	0.05	N	222810	500	378 억		1482301	N	N	0	N	00	N