KissMeData/060380/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	160604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-20	5	-1.05	58519065	30863	114.46	1907	1907	1887	2475	1335	1907	1896.09	0.83	0	-480	1920	1913	1902	1895	1884	1917	1899	99	568	500	1370	1	1	19700000	372	8.70	0.46	12	0.16	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2255	-16.32	20240419	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.32	N	060380	500	98 억		164492	N	N	0	N	00	N
3	20240430	150614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1893	-14	5	-0.73	52997481	27941	103.62	1907	1907	1888	2475	1335	1907	1896.76	0.83	0	-216	1920	1913	1902	1895	1884	1917	1899	99	568	500	1370	1	1	19700000	373	8.72	0.46	12	0.14	217.00	4114.00	3050	20230802	-37.93	1805	20240305	4.88	2255	-16.05	20240419	1805	4.88	20240305	3050	-37.93	20230802	1805	4.88	20240305	0.32	N	060380	500	98 억		164492	N	N	0	N	00	N
4	20240430	140615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1898	-9	5	-0.47	44313682	23354	86.61	1907	1907	1895	2475	1335	1907	1897.48	0.83	0	-216	1920	1913	1902	1895	1884	1917	1899	99	568	500	1370	1	1	19700000	374	8.75	0.46	12	0.12	217.00	4114.00	3050	20230802	-37.77	1805	20240305	5.15	2255	-15.83	20240419	1805	5.15	20240305	3050	-37.77	20230802	1805	5.15	20240305	0.32	N	060380	500	98 억		164492	N	N	0	N	00	N
5	20240430	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1898	-9	5	-0.47	38029888	20039	74.32	1907	1907	1895	2475	1335	1907	1897.79	0.83	0	-216	1920	1913	1902	1895	1884	1917	1899	99	568	500	1370	1	1	19700000	374	8.75	0.46	12	0.10	217.00	4114.00	3050	20230802	-37.77	1805	20240305	5.15	2255	-15.83	20240419	1805	5.15	20240305	3050	-37.77	20230802	1805	5.15	20240305	0.32	N	060380	500	98 억		164492	N	N	0	N	00	N
6	20240430	120614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	-10	5	-0.52	33722935	17768	65.90	1907	1907	1895	2475	1335	1907	1897.96	0.83	0	-216	1920	1913	1902	1895	1884	1917	1899	99	568	500	1370	1	1	19700000	374	8.74	0.46	12	0.09	217.00	4114.00	3050	20230802	-37.80	1805	20240305	5.10	2255	-15.88	20240419	1805	5.10	20240305	3050	-37.80	20230802	1805	5.10	20240305	0.32	N	060380	500	98 억		164492	N	N	0	N	00	N
7	20240430	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	-7	5	-0.37	23080330	12159	45.09	1907	1907	1895	2475	1335	1907	1898.21	0.83	0	-216	1920	1913	1902	1895	1884	1917	1899	99	568	500	1370	1	1	19700000	374	8.76	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.32	N	060380	500	98 억		164492	N	N	0	N	00	N
8	20240430	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	-8	5	-0.42	18196621	9587	35.55	1907	1907	1895	2475	1335	1907	1898.05	0.83	0	-216	1920	1913	1902	1895	1884	1917	1899	99	568	500	1370	1	1	19700000	374	8.75	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.32	N	060380	500	98 억		164492	N	N	0	N	00	N
9	20240430	090622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	-10	5	-0.52	5198268	2736	10.15	1907	1907	1895	2475	1335	1907	1899.95	0.83	0	-216	1920	1913	1902	1895	1884	1917	1899	99	568	500	1370	1	1	19700000	374	8.74	0.46	12	0.01	217.00	4114.00	3050	20230802	-37.80	1805	20240305	5.10	2255	-15.88	20240419	1805	5.10	20240305	3050	-37.80	20230802	1805	5.10	20240305	0.32	N	060380	500	98 억		164492	N	N	0	N	00	N
10	20240429	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1907	8	2	0.42	50869427	26828	95.51	1893	1909	1891	2465	1330	1899	1896.13	0.84	0	-287	1917	1907	1896	1886	1875	1913	1892	99	566	500	1360	1	1	19700000	376	8.79	0.46	12	0.14	217.00	4114.00	3050	20230802	-37.48	1805	20240305	5.65	2255	-15.43	20240419	1805	5.65	20240305	3050	-37.48	20230802	1805	5.65	20240305	0.34	N	060380	500	98 억		164779	N	N	0	N	00	N
11	20240429	150612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1908	9	2	0.47	49224353	25962	92.42	1893	1909	1891	2465	1330	1899	1896.02	0.84	0	-286	1917	1907	1896	1886	1875	1913	1892	99	566	500	1360	1	1	19700000	376	8.79	0.46	12	0.13	217.00	4114.00	3050	20230802	-37.44	1805	20240305	5.71	2255	-15.39	20240419	1805	5.71	20240305	3050	-37.44	20230802	1805	5.71	20240305	0.34	N	060380	500	98 억		164779	N	N	0	N	00	N
12	20240429	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	3	2	0.16	47035698	24813	88.33	1893	1906	1891	2465	1330	1899	1895.61	0.84	0	-286	1917	1907	1896	1886	1875	1913	1892	99	566	500	1360	1	1	19700000	375	8.76	0.46	12	0.13	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.34	N	060380	500	98 억		164779	N	N	0	N	00	N
13	20240429	130612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	0	3	0.00	40375254	21309	75.86	1893	1906	1891	2465	1330	1899	1894.75	0.84	0	-286	1917	1907	1896	1886	1875	1913	1892	99	566	500	1360	1	1	19700000	374	8.75	0.46	12	0.11	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.34	N	060380	500	98 억		164779	N	N	0	N	00	N
14	20240429	120612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	1	2	0.05	35290773	18633	66.33	1893	1906	1891	2465	1330	1899	1893.99	0.84	0	-246	1917	1907	1896	1886	1875	1913	1892	99	566	500	1360	1	1	19700000	374	8.76	0.46	12	0.09	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.34	N	060380	500	98 억		164779	N	N	0	N	00	N
15	20240429	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	0	3	0.00	32212803	17013	60.57	1893	1906	1891	2465	1330	1899	1893.42	0.84	0	-163	1917	1907	1896	1886	1875	1913	1892	99	566	500	1360	1	1	19700000	374	8.75	0.46	12	0.09	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.34	N	060380	500	98 억		164779	N	N	0	N	00	N
16	20240429	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1895	-4	5	-0.21	12631755	6669	23.74	1893	1906	1891	2465	1330	1899	1894.10	0.84	0	-119	1917	1907	1896	1886	1875	1913	1892	99	566	500	1360	1	1	19700000	373	8.73	0.46	12	0.03	217.00	4114.00	3050	20230802	-37.87	1805	20240305	4.99	2255	-15.96	20240419	1805	4.99	20240305	3050	-37.87	20230802	1805	4.99	20240305	0.34	N	060380	500	98 억		164779	N	N	0	N	00	N
17	20240429	090611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	-8	5	-0.42	4071593	2151	7.66	1893	1893	1891	2465	1330	1899	1892.88	0.84	0	-248	1917	1907	1896	1886	1875	1913	1892	99	566	500	1360	1	1	19700000	373	8.71	0.46	12	0.01	217.00	4114.00	3050	20230802	-38.00	1805	20240305	4.76	2255	-16.14	20240419	1805	4.76	20240305	3050	-38.00	20230802	1805	4.76	20240305	0.34	N	060380	500	98 억		164779	N	N	0	N	00	N
18	20240426	160609	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	7	2	0.37	52891537	27972	106.02	1892	1906	1885	2455	1325	1892	1890.87	0.84	0	-559	1913	1902	1896	1885	1879	1899	1882	99	563	500	1360	1	1	19700000	374	8.75	0.46	12	0.14	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.32	N	060380	500	98 억		165338	N	N	0	N	00	N
19	20240426	150610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1886	-6	5	-0.32	39301359	20792	78.81	1892	1906	1885	2455	1325	1892	1890.22	0.84	0	-480	1913	1902	1896	1885	1879	1899	1882	99	563	500	1360	1	1	19700000	372	8.69	0.46	12	0.11	217.00	4114.00	3050	20230802	-38.16	1805	20240305	4.49	2255	-16.36	20240419	1805	4.49	20240305	3050	-38.16	20230802	1805	4.49	20240305	0.32	N	060380	500	98 억		165338	N	N	0	N	00	N
20	20240426	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-5	5	-0.26	29396787	15543	58.91	1892	1906	1885	2455	1325	1892	1891.32	0.84	0	-480	1913	1902	1896	1885	1879	1899	1882	99	563	500	1360	1	1	19700000	372	8.70	0.46	12	0.08	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2255	-16.32	20240419	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.32	N	060380	500	98 억		165338	N	N	0	N	00	N
21	20240426	130608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-5	5	-0.26	21980810	11614	44.02	1892	1906	1885	2455	1325	1892	1892.61	0.84	0	-480	1913	1902	1896	1885	1879	1899	1882	99	563	500	1360	1	1	19700000	372	8.70	0.46	12	0.06	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2255	-16.32	20240419	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.32	N	060380	500	98 억		165338	N	N	0	N	00	N
22	20240426	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-5	5	-0.26	20460738	10809	40.97	1892	1906	1885	2455	1325	1892	1892.94	0.84	0	-480	1913	1902	1896	1885	1879	1899	1882	99	563	500	1360	1	1	19700000	372	8.70	0.46	12	0.05	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2255	-16.32	20240419	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.32	N	060380	500	98 억		165338	N	N	0	N	00	N
23	20240426	110608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1893	1	2	0.05	14359864	7580	28.73	1892	1906	1885	2455	1325	1892	1894.44	0.84	0	-480	1913	1902	1896	1885	1879	1899	1882	99	563	500	1360	1	1	19700000	373	8.72	0.46	12	0.04	217.00	4114.00	3050	20230802	-37.93	1805	20240305	4.88	2255	-16.05	20240419	1805	4.88	20240305	3050	-37.93	20230802	1805	4.88	20240305	0.32	N	060380	500	98 억		165338	N	N	0	N	00	N
24	20240426	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1894	2	2	0.11	11267294	5945	22.53	1892	1906	1885	2455	1325	1892	1895.26	0.84	0	-401	1913	1902	1896	1885	1879	1899	1882	99	563	500	1360	1	1	19700000	373	8.73	0.46	12	0.03	217.00	4114.00	3050	20230802	-37.90	1805	20240305	4.93	2255	-16.01	20240419	1805	4.93	20240305	3050	-37.90	20230802	1805	4.93	20240305	0.32	N	060380	500	98 억		165338	N	N	0	N	00	N
25	20240426	090610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	14	2	0.74	7216816	3810	14.44	1892	1906	1885	2455	1325	1892	1894.18	0.84	0	-308	1913	1902	1896	1885	1879	1899	1882	99	563	500	1360	1	1	19700000	375	8.78	0.46	12	0.02	217.00	4114.00	3050	20230802	-37.51	1805	20240305	5.60	2255	-15.48	20240419	1805	5.60	20240305	3050	-37.51	20230802	1805	5.60	20240305	0.32	N	060380	500	98 억		165338	N	N	0	N	00	N
26	20240425	160604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	-15	5	-0.79	50026089	26354	74.99	1907	1907	1890	2475	1335	1907	1898.23	0.85	0	-1561	1930	1918	1908	1896	1886	1913	1891	99	568	500	1370	1	1	19700000	373	8.72	0.46	12	0.13	217.00	4114.00	3050	20230802	-37.97	1805	20240305	4.82	2255	-16.10	20240419	1805	4.82	20240305	3050	-37.97	20230802	1805	4.82	20240305	0.33	N	060380	500	98 억		166899	N	N	0	N	00	N
27	20240425	150608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1901	-6	5	-0.31	44100128	23229	66.09	1907	1907	1890	2475	1335	1907	1898.49	0.85	0	-1346	1930	1918	1908	1896	1886	1913	1891	99	568	500	1370	1	1	19700000	374	8.76	0.46	12	0.12	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.33	N	060380	500	98 억		166899	N	N	0	N	00	N
28	20240425	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1901	-6	5	-0.31	41251538	21730	61.83	1907	1907	1890	2475	1335	1907	1898.37	0.85	0	-1267	1930	1918	1908	1896	1886	1913	1891	99	568	500	1370	1	1	19700000	374	8.76	0.46	12	0.11	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.33	N	060380	500	98 억		166899	N	N	0	N	00	N
29	20240425	130608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	-10	5	-0.52	21441368	11280	32.10	1907	1907	1893	2475	1335	1907	1900.83	0.85	0	-880	1930	1918	1908	1896	1886	1913	1891	99	568	500	1370	1	1	19700000	374	8.74	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.80	1805	20240305	5.10	2255	-15.88	20240419	1805	5.10	20240305	3050	-37.80	20230802	1805	5.10	20240305	0.33	N	060380	500	98 억		166899	N	N	0	N	00	N
30	20240425	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	-10	5	-0.52	20655895	10866	30.92	1907	1907	1893	2475	1335	1907	1900.97	0.85	0	-880	1930	1918	1908	1896	1886	1913	1891	99	568	500	1370	1	1	19700000	374	8.74	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.80	1805	20240305	5.10	2255	-15.88	20240419	1805	5.10	20240305	3050	-37.80	20230802	1805	5.10	20240305	0.33	N	060380	500	98 억		166899	N	N	0	N	00	N
31	20240425	110606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	-7	5	-0.37	19469043	10241	29.14	1907	1907	1893	2475	1335	1907	1901.09	0.85	0	-880	1930	1918	1908	1896	1886	1913	1891	99	568	500	1370	1	1	19700000	374	8.76	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.33	N	060380	500	98 억		166899	N	N	0	N	00	N
32	20240425	100605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	-5	5	-0.26	8889776	4671	13.29	1907	1907	1902	2475	1335	1907	1903.18	0.85	0	-595	1930	1918	1908	1896	1886	1913	1891	99	568	500	1370	1	1	19700000	375	8.76	0.46	12	0.02	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.33	N	060380	500	98 억		166899	N	N	0	N	00	N
33	20240425	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	-5	5	-0.26	3037174	1594	4.54	1907	1907	1902	2475	1335	1907	1905.38	0.85	0	-595	1930	1918	1908	1896	1886	1913	1891	99	568	500	1370	1	1	19700000	375	8.76	0.46	12	0.01	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.33	N	060380	500	98 억		166899	N	N	0	N	00	N
34	20240424	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1907	7	2	0.37	60579593	31843	39.78	1920	1920	1898	2470	1330	1900	1902.45	0.85	0	47	2026	1963	1927	1864	1828	1945	1846	99	570	500	1360	1	1	19700000	376	8.79	0.46	12	0.16	217.00	4114.00	3050	20230802	-37.48	1805	20240305	5.65	2255	-15.43	20240419	1805	5.65	20240305	3050	-37.48	20230802	1805	5.65	20240305	0.33	N	060380	500	98 억		166852	N	N	0	N	00	N
35	20240424	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	2	2	0.11	57342114	30144	37.66	1920	1920	1898	2470	1330	1900	1902.27	0.85	0	155	2026	1963	1927	1864	1828	1945	1846	99	570	500	1360	1	1	19700000	375	8.76	0.46	12	0.15	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.33	N	060380	500	98 억		166852	N	N	0	N	00	N
36	20240424	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	6	2	0.32	42597518	22389	27.97	1920	1920	1900	2470	1330	1900	1902.61	0.85	0	155	2026	1963	1927	1864	1828	1945	1846	99	570	500	1360	1	1	19700000	375	8.78	0.46	12	0.11	217.00	4114.00	3050	20230802	-37.51	1805	20240305	5.60	2255	-15.48	20240419	1805	5.60	20240305	3050	-37.51	20230802	1805	5.60	20240305	0.33	N	060380	500	98 억		166852	N	N	0	N	00	N
37	20240424	130608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1903	3	2	0.16	26817622	14098	17.61	1920	1920	1900	2470	1330	1900	1902.23	0.85	0	155	2026	1963	1927	1864	1828	1945	1846	99	570	500	1360	1	1	19700000	375	8.77	0.46	12	0.07	217.00	4114.00	3050	20230802	-37.61	1805	20240305	5.43	2255	-15.61	20240419	1805	5.43	20240305	3050	-37.61	20230802	1805	5.43	20240305	0.33	N	060380	500	98 억		166852	N	N	0	N	00	N
38	20240424	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	2	2	0.11	22019481	11578	14.46	1920	1920	1900	2470	1330	1900	1901.84	0.85	0	155	2026	1963	1927	1864	1828	1945	1846	99	570	500	1360	1	1	19700000	375	8.76	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.33	N	060380	500	98 억		166852	N	N	0	N	00	N
39	20240424	110602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	2	2	0.11	21543976	11328	14.15	1920	1920	1900	2470	1330	1900	1901.83	0.85	0	155	2026	1963	1927	1864	1828	1945	1846	99	570	500	1360	1	1	19700000	375	8.76	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.33	N	060380	500	98 억		166852	N	N	0	N	00	N
40	20240424	100602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	0	3	0.00	17727123	9322	11.65	1920	1920	1900	2470	1330	1900	1901.64	0.85	0	155	2026	1963	1927	1864	1828	1945	1846	99	570	500	1360	1	1	19700000	374	8.76	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.33	N	060380	500	98 억		166852	N	N	0	N	00	N
41	20240424	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1901	1	2	0.05	703620	369	0.46	1920	1920	1901	2470	1330	1900	1906.83	0.85	0	-29	2026	1963	1927	1864	1828	1945	1846	99	570	500	1360	1	1	19700000	374	8.76	0.46	12	0.00	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.33	N	060380	500	98 억		166852	N	N	0	N	00	N
42	20240423	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	9	2	0.48	152930202	79995	61.73	1938	1990	1891	2455	1324	1891	1911.75	0.87	0	-3662	1958	1924	1898	1864	1838	1911	1851	99	564	500	1360	1	1	19700000	374	8.76	0.46	12	0.41	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.30	N	060380	500	98 억		170488	N	N	0	N	00	N
43	20240423	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	9	2	0.48	150844002	78897	60.88	1938	1990	1891	2455	1324	1891	1911.91	0.87	0	-3662	1958	1924	1898	1864	1838	1911	1851	99	564	500	1360	1	1	19700000	374	8.76	0.46	12	0.40	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.30	N	060380	500	98 억		170488	N	N	0	N	00	N
44	20240423	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	9	2	0.48	144225832	75410	58.19	1938	1990	1891	2455	1324	1891	1912.56	0.87	0	-3662	1958	1924	1898	1864	1838	1911	1851	99	564	500	1360	1	1	19700000	374	8.76	0.46	12	0.38	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.30	N	060380	500	98 억		170488	N	N	0	N	00	N
45	20240423	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1901	10	2	0.53	139602315	72973	56.31	1938	1990	1891	2455	1324	1891	1913.07	0.87	0	-3660	1958	1924	1898	1864	1838	1911	1851	99	564	500	1360	1	1	19700000	374	8.76	0.46	12	0.37	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.30	N	060380	500	98 억		170488	N	N	0	N	00	N
46	20240423	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1903	12	2	0.63	128251173	66995	51.70	1938	1990	1891	2455	1324	1891	1914.34	0.87	0	-3660	1958	1924	1898	1864	1838	1911	1851	99	564	500	1360	1	1	19700000	375	8.77	0.46	12	0.34	217.00	4114.00	3050	20230802	-37.61	1805	20240305	5.43	2255	-15.61	20240419	1805	5.43	20240305	3050	-37.61	20230802	1805	5.43	20240305	0.30	N	060380	500	98 억		170488	N	N	0	N	00	N
47	20240423	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	8	2	0.42	126822657	66243	51.12	1938	1990	1891	2455	1324	1891	1914.51	0.87	0	-3674	1958	1924	1898	1864	1838	1911	1851	99	564	500	1360	1	1	19700000	374	8.75	0.46	12	0.34	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.30	N	060380	500	98 억		170488	N	N	0	N	00	N
48	20240423	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1894	3	2	0.16	111413653	58169	44.89	1938	1990	1891	2455	1324	1891	1915.34	0.87	0	-3512	1958	1924	1898	1864	1838	1911	1851	99	564	500	1360	1	1	19700000	373	8.73	0.46	12	0.30	217.00	4114.00	3050	20230802	-37.90	1805	20240305	4.93	2255	-16.01	20240419	1805	4.93	20240305	3050	-37.90	20230802	1805	4.93	20240305	0.30	N	060380	500	98 억		170488	N	N	0	N	00	N
49	20240423	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1910	19	2	1.00	84754336	44127	34.05	1938	1990	1891	2455	1324	1891	1920.69	0.87	0	-2559	1958	1924	1898	1864	1838	1911	1851	99	564	500	1360	1	1	19700000	376	8.80	0.46	12	0.22	217.00	4114.00	3050	20230802	-37.38	1805	20240305	5.82	2255	-15.30	20240419	1805	5.82	20240305	3050	-37.38	20230802	1805	5.82	20240305	0.30	N	060380	500	98 억		170488	N	N	0	N	00	N
50	20240422	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	-20	5	-1.05	206495818	109647	8.99	1932	1932	1872	2480	1338	1911	1883.09	0.86	0	814	2401	2155	2009	1763	1617	2279	1887	99	569	500	1370	1	1	19700000	373	8.71	0.46	12	0.56	217.00	4114.00	3050	20230802	-38.00	1805	20240305	4.76	2255	-16.14	20240419	1805	4.76	20240305	3050	-38.00	20230802	1805	4.76	20240305	0.29	N	060380	500	98 억		169680	N	N	0	N	00	N
51	20240422	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1872	-39	5	-2.04	167948484	89172	7.31	1932	1932	1872	2480	1338	1911	1883.28	0.86	0	1023	2401	2155	2009	1763	1617	2279	1887	99	569	500	1370	1	1	19700000	369	8.63	0.46	12	0.45	217.00	4114.00	3050	20230802	-38.62	1805	20240305	3.71	2255	-16.98	20240419	1805	3.71	20240305	3050	-38.62	20230802	1805	3.71	20240305	0.29	N	060380	500	98 억		169680	N	N	0	N	00	N
52	20240422	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1875	-36	5	-1.88	140273232	74407	6.10	1932	1932	1875	2480	1338	1911	1885.06	0.86	0	1023	2401	2155	2009	1763	1617	2279	1887	99	569	500	1370	1	1	19700000	369	8.64	0.46	12	0.38	217.00	4114.00	3050	20230802	-38.52	1805	20240305	3.88	2255	-16.85	20240419	1805	3.88	20240305	3050	-38.52	20230802	1805	3.88	20240305	0.29	N	060380	500	98 억		169680	N	N	0	N	00	N
53	20240422	130556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	-30	5	-1.57	121431684	64368	5.28	1932	1932	1875	2480	1338	1911	1886.35	0.86	0	1023	2401	2155	2009	1763	1617	2279	1887	99	569	500	1370	1	1	19700000	371	8.67	0.46	12	0.33	217.00	4114.00	3050	20230802	-38.33	1805	20240305	4.21	2255	-16.59	20240419	1805	4.21	20240305	3050	-38.33	20230802	1805	4.21	20240305	0.29	N	060380	500	98 억		169680	N	N	0	N	00	N
54	20240422	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1879	-32	5	-1.67	115473405	61197	5.02	1932	1932	1875	2480	1338	1911	1886.74	0.86	0	1023	2401	2155	2009	1763	1617	2279	1887	99	569	500	1370	1	1	19700000	370	8.66	0.46	12	0.31	217.00	4114.00	3050	20230802	-38.39	1805	20240305	4.10	2255	-16.67	20240419	1805	4.10	20240305	3050	-38.39	20230802	1805	4.10	20240305	0.29	N	060380	500	98 억		169680	N	N	0	N	00	N
55	20240422	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	-28	5	-1.47	107633202	57022	4.67	1932	1932	1875	2480	1338	1911	1887.39	0.86	0	955	2401	2155	2009	1763	1617	2279	1887	99	569	500	1370	1	1	19700000	371	8.68	0.46	12	0.29	217.00	4114.00	3050	20230802	-38.26	1805	20240305	4.32	2255	-16.50	20240419	1805	4.32	20240305	3050	-38.26	20230802	1805	4.32	20240305	0.29	N	060380	500	98 억		169680	N	N	0	N	00	N
56	20240422	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	-28	5	-1.47	81905072	43329	3.55	1932	1932	1877	2480	1338	1911	1890.09	0.86	0	1209	2401	2155	2009	1763	1617	2279	1887	99	569	500	1370	1	1	19700000	371	8.68	0.46	12	0.22	217.00	4114.00	3050	20230802	-38.26	1805	20240305	4.32	2255	-16.50	20240419	1805	4.32	20240305	3050	-38.26	20230802	1805	4.32	20240305	0.29	N	060380	500	98 억		169680	N	N	0	N	00	N
57	20240422	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1905	-6	5	-0.31	13373079	6971	0.57	1932	1932	1905	2480	1338	1911	1918.89	0.86	0	-1614	2401	2155	2009	1763	1617	2279	1887	99	569	500	1370	1	1	19700000	375	8.78	0.46	12	0.04	217.00	4114.00	3050	20230802	-37.54	1805	20240305	5.54	2255	-15.52	20240419	1805	5.54	20240305	3050	-37.54	20230802	1805	5.54	20240305	0.29	N	060380	500	98 억		169680	N	N	0	N	00	N
58	20240419	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1911	10	2	0.53	2492333586	1215432	844.37	1892	2255	1863	2470	1331	1901	2051.11	0.87	0	-1311	2003	1952	1916	1865	1829	1934	1847	99	569	500	1360	1	1	19700000	376	8.81	0.46	12	6.17	217.00	4114.00	3050	20230802	-37.34	1805	20240305	5.87	2255	-15.25	20240419	1805	5.87	20240305	3050	-37.34	20230802	1805	5.87	20240305	0.31	N	060380	500	98 억		170991	N	N	0	N	00	N
59	20240419	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1914	13	2	0.68	2436908895	1186484	824.26	1892	2255	1863	2470	1331	1901	2053.89	0.87	0	706	2003	1952	1916	1865	1829	1934	1847	99	569	500	1360	1	1	19700000	377	8.82	0.47	12	6.02	217.00	4114.00	3050	20230802	-37.25	1805	20240305	6.04	2255	-15.12	20240419	1805	6.04	20240305	3050	-37.25	20230802	1805	6.04	20240305	0.31	N	060380	500	98 억		170991	N	N	0	N	00	N
60	20240419	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1948	47	2	2.47	2223561113	1075898	747.43	1892	2255	1863	2470	1331	1901	2066.70	0.87	0	-8026	2003	1952	1916	1865	1829	1934	1847	99	569	500	1360	1	1	19700000	384	8.98	0.47	12	5.46	217.00	4114.00	3050	20230802	-36.13	1805	20240305	7.92	2255	-13.61	20240419	1805	7.92	20240305	3050	-36.13	20230802	1805	7.92	20240305	0.31	N	060380	500	98 억		170991	N	N	0	N	00	N
61	20240419	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	-31	5	-1.63	59803704	31784	22.08	1892	1905	1863	2470	1331	1901	1881.57	0.87	0	-226	2003	1952	1916	1865	1829	1934	1847	99	569	500	1360	1	1	19700000	368	8.62	0.45	12	0.16	217.00	4114.00	3050	20230802	-38.69	1805	20240305	3.60	2135	-12.41	20240110	1805	3.60	20240305	3050	-38.69	20230802	1805	3.60	20240305	0.31	N	060380	500	98 억		170991	N	N	0	N	00	N
62	20240419	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1867	-34	5	-1.79	54519920	28955	20.12	1892	1905	1866	2470	1331	1901	1882.92	0.87	0	-153	2003	1952	1916	1865	1829	1934	1847	99	569	500	1360	1	1	19700000	368	8.60	0.45	12	0.15	217.00	4114.00	3050	20230802	-38.79	1805	20240305	3.43	2135	-12.55	20240110	1805	3.43	20240305	3050	-38.79	20230802	1805	3.43	20240305	0.31	N	060380	500	98 억		170991	N	N	0	N	00	N
63	20240419	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1889	-12	5	-0.63	35129278	18612	12.93	1892	1905	1879	2470	1331	1901	1887.45	0.87	0	-87	2003	1952	1916	1865	1829	1934	1847	99	569	500	1360	1	1	19700000	372	8.71	0.46	12	0.09	217.00	4114.00	3050	20230802	-38.07	1805	20240305	4.65	2135	-11.52	20240110	1805	4.65	20240305	3050	-38.07	20230802	1805	4.65	20240305	0.31	N	060380	500	98 억		170991	N	N	0	N	00	N
64	20240419	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	1	2	0.05	16420521	8703	6.05	1892	1905	1879	2470	1331	1901	1886.77	0.87	0	54	2003	1952	1916	1865	1829	1934	1847	99	569	500	1360	1	1	19700000	375	8.76	0.46	12	0.04	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2135	-10.91	20240110	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.31	N	060380	500	98 억		170991	N	N	0	N	00	N
65	20240419	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1890	-11	5	-0.58	5825663	3079	2.14	1892	1893	1890	2470	1331	1901	1892.06	0.87	0	-15	2003	1952	1916	1865	1829	1934	1847	99	569	500	1360	1	1	19700000	372	8.71	0.46	12	0.02	217.00	4114.00	3050	20230802	-38.03	1805	20240305	4.71	2135	-11.48	20240110	1805	4.71	20240305	3050	-38.03	20230802	1805	4.71	20240305	0.31	N	060380	500	98 억		170991	N	N	0	N	00	N
66	20240418	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	1901	31	2	1.66	275775685	143826	108.81	1911	1967	1880	2430	1309	1870	1917.43	0.86	0	1953	1888	1878	1866	1856	1844	1884	1862	99	560	500	1340	1	1	19700000	374	8.76	0.46	12	0.73	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2135	-10.96	20240110	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.31	N	060380	500	98 억		169038	N	N	0	N	00	N
67	20240418	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	32	2	1.71	266588977	138995	105.16	1911	1967	1880	2430	1309	1870	1917.98	0.86	0	2515	1888	1878	1866	1856	1844	1884	1862	99	560	500	1340	1	1	19700000	375	8.76	0.46	12	0.71	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2135	-10.91	20240110	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.31	N	060380	500	98 억		169038	N	N	0	N	00	N
68	20240418	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	32	2	1.71	258524228	134754	101.95	1911	1967	1880	2430	1309	1870	1918.50	0.86	0	2515	1888	1878	1866	1856	1844	1884	1862	99	560	500	1340	1	1	19700000	375	8.76	0.46	12	0.68	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2135	-10.91	20240110	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.31	N	060380	500	98 억		169038	N	N	0	N	00	N
69	20240418	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	30	2	1.60	236258009	123039	93.08	1911	1967	1880	2430	1309	1870	1920.20	0.86	0	2515	1888	1878	1866	1856	1844	1884	1862	99	560	500	1340	1	1	19700000	374	8.76	0.46	12	0.62	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2135	-11.01	20240110	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.31	N	060380	500	98 억		169038	N	N	0	N	00	N
70	20240418	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	27	2	1.44	230425825	119970	90.76	1911	1967	1880	2430	1309	1870	1920.71	0.86	0	2778	1888	1878	1866	1856	1844	1884	1862	99	560	500	1340	1	1	19700000	374	8.74	0.46	12	0.61	217.00	4114.00	3050	20230802	-37.80	1805	20240305	5.10	2135	-11.15	20240110	1805	5.10	20240305	3050	-37.80	20230802	1805	5.10	20240305	0.31	N	060380	500	98 억		169038	N	N	0	N	00	N
71	20240418	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1908	38	2	2.03	210316344	109392	82.76	1911	1967	1880	2430	1309	1870	1922.61	0.86	0	3348	1888	1878	1866	1856	1844	1884	1862	99	560	500	1340	1	1	19700000	376	8.79	0.46	12	0.56	217.00	4114.00	3050	20230802	-37.44	1805	20240305	5.71	2135	-10.63	20240110	1805	5.71	20240305	3050	-37.44	20230802	1805	5.71	20240305	0.31	N	060380	500	98 억		169038	N	N	0	N	00	N
72	20240418	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1915	45	2	2.41	186652426	97007	73.39	1911	1967	1880	2430	1309	1870	1924.13	0.86	0	3783	1888	1878	1866	1856	1844	1884	1862	99	560	500	1340	1	1	19700000	377	8.82	0.47	12	0.49	217.00	4114.00	3050	20230802	-37.21	1805	20240305	6.09	2135	-10.30	20240110	1805	6.09	20240305	3050	-37.21	20230802	1805	6.09	20240305	0.31	N	060380	500	98 억		169038	N	N	0	N	00	N
73	20240418	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	50	2	2.67	71353749	37232	28.17	1911	1945	1880	2430	1309	1870	1916.50	0.86	0	1486	1888	1878	1866	1856	1844	1884	1862	99	560	500	1340	1	1	19700000	378	8.85	0.47	12	0.19	217.00	4114.00	3050	20230802	-37.05	1805	20240305	6.37	2135	-10.07	20240110	1805	6.37	20240305	3050	-37.05	20230802	1805	6.37	20240305	0.31	N	060380	500	98 억		169038	N	N	0	N	00	N
74	20240417	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	0	3	0.00	26385762	14136	90.67	1862	1876	1854	2430	1309	1870	1866.56	0.86	0	-1090	1918	1893	1854	1829	1790	1906	1842	99	560	500	1340	1	1	19700000	368	8.62	0.45	12	0.07	217.00	4114.00	3050	20230802	-38.69	1805	20240305	3.60	2135	-12.41	20240110	1805	3.60	20240305	3050	-38.69	20230802	1805	3.60	20240305	0.32	N	060380	500	98 억		170042	N	N	0	N	00	N
75	20240417	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1866	-4	5	-0.21	25862712	13856	88.87	1862	1876	1854	2430	1309	1870	1866.54	0.86	0	-1062	1918	1893	1854	1829	1790	1906	1842	99	560	500	1340	1	1	19700000	368	8.60	0.45	12	0.07	217.00	4114.00	3050	20230802	-38.82	1805	20240305	3.38	2135	-12.60	20240110	1805	3.38	20240305	3050	-38.82	20230802	1805	3.38	20240305	0.32	N	060380	500	98 억		170042	N	N	0	N	00	N
76	20240417	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	0	3	0.00	22399975	11999	76.96	1862	1876	1854	2430	1309	1870	1866.82	0.86	0	-1062	1918	1893	1854	1829	1790	1906	1842	99	560	500	1340	1	1	19700000	368	8.62	0.45	12	0.06	217.00	4114.00	3050	20230802	-38.69	1805	20240305	3.60	2135	-12.41	20240110	1805	3.60	20240305	3050	-38.69	20230802	1805	3.60	20240305	0.32	N	060380	500	98 억		170042	N	N	0	N	00	N
77	20240417	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1868	-2	5	-0.11	18225084	9765	62.63	1862	1876	1854	2430	1309	1870	1866.37	0.86	0	-752	1918	1893	1854	1829	1790	1906	1842	99	560	500	1340	1	1	19700000	368	8.61	0.45	12	0.05	217.00	4114.00	3050	20230802	-38.75	1805	20240305	3.49	2135	-12.51	20240110	1805	3.49	20240305	3050	-38.75	20230802	1805	3.49	20240305	0.32	N	060380	500	98 억		170042	N	N	0	N	00	N
78	20240417	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1854	-16	5	-0.86	15868240	8502	54.53	1862	1876	1854	2430	1309	1870	1866.41	0.86	0	-679	1918	1893	1854	1829	1790	1906	1842	99	560	500	1340	1	1	19700000	365	8.54	0.45	12	0.04	217.00	4114.00	3050	20230802	-39.21	1805	20240305	2.71	2135	-13.16	20240110	1805	2.71	20240305	3050	-39.21	20230802	1805	2.71	20240305	0.32	N	060380	500	98 억		170042	N	N	0	N	00	N
79	20240417	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	-5	5	-0.27	12893533	6901	44.26	1862	1876	1862	2430	1309	1870	1868.36	0.86	0	-608	1918	1893	1854	1829	1790	1906	1842	99	560	500	1340	1	1	19700000	367	8.59	0.45	12	0.04	217.00	4114.00	3050	20230802	-38.85	1805	20240305	3.32	2135	-12.65	20240110	1805	3.32	20240305	3050	-38.85	20230802	1805	3.32	20240305	0.32	N	060380	500	98 억		170042	N	N	0	N	00	N
80	20240417	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	0	3	0.00	5987461	3203	20.54	1862	1876	1862	2430	1309	1870	1869.33	0.86	0	-24	1918	1893	1854	1829	1790	1906	1842	99	560	500	1340	1	1	19700000	368	8.62	0.45	12	0.02	217.00	4114.00	3050	20230802	-38.69	1805	20240305	3.60	2135	-12.41	20240110	1805	3.60	20240305	3050	-38.69	20230802	1805	3.60	20240305	0.32	N	060380	500	98 억		170042	N	N	0	N	00	N
81	20240417	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	1862	-8	5	-0.43	309092	166	1.06	1862	1862	1862	2430	1309	1870	1862.00	0.86	0	0	1918	1893	1854	1829	1790	1906	1842	99	560	500	1340	1	1	19700000	367	8.58	0.45	12	0.00	217.00	4114.00	3050	20230802	-38.95	1805	20240305	3.16	2135	-12.79	20240110	1805	3.16	20240305	3050	-38.95	20230802	1805	3.16	20240305	0.32	N	060380	500	98 억		170042	N	N	0	N	00	N
82	20240416	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	-9	5	-0.48	28999419	15591	72.02	1864	1879	1815	2440	1316	1879	1860.01	0.87	0	-561	1921	1900	1865	1844	1809	1910	1854	99	561	500	1350	1	1	19700000	368	8.62	0.45	12	0.08	217.00	4114.00	3050	20230802	-38.69	1805	20240305	3.60	2135	-12.41	20240110	1805	3.60	20240305	3050	-38.69	20230802	1805	3.60	20240305	0.32	N	060380	500	98 억		170431	N	N	0	N	00	N
83	20240416	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1869	-10	5	-0.53	21090986	11361	52.48	1864	1879	1815	2440	1316	1879	1856.44	0.87	0	-537	1921	1900	1865	1844	1809	1910	1854	99	561	500	1350	1	1	19700000	368	8.61	0.45	12	0.06	217.00	4114.00	3050	20230802	-38.72	1805	20240305	3.55	2135	-12.46	20240110	1805	3.55	20240305	3050	-38.72	20230802	1805	3.55	20240305	0.32	N	060380	500	98 억		170431	N	N	0	N	00	N
84	20240416	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1868	-11	5	-0.59	17142679	9226	42.62	1864	1879	1815	2440	1316	1879	1858.08	0.87	0	-548	1921	1900	1865	1844	1809	1910	1854	99	561	500	1350	1	1	19700000	368	8.61	0.45	12	0.05	217.00	4114.00	3050	20230802	-38.75	1805	20240305	3.49	2135	-12.51	20240110	1805	3.49	20240305	3050	-38.75	20230802	1805	3.49	20240305	0.32	N	060380	500	98 억		170431	N	N	0	N	00	N
85	20240416	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	1859	-20	5	-1.06	16124810	8680	40.10	1864	1879	1815	2440	1316	1879	1857.70	0.87	0	-452	1921	1900	1865	1844	1809	1910	1854	99	561	500	1350	1	1	19700000	366	8.57	0.45	12	0.04	217.00	4114.00	3050	20230802	-39.05	1805	20240305	2.99	2135	-12.93	20240110	1805	2.99	20240305	3050	-39.05	20230802	1805	2.99	20240305	0.32	N	060380	500	98 억		170431	N	N	0	N	00	N
86	20240416	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1855	-24	5	-1.28	14749228	7936	36.66	1864	1879	1815	2440	1316	1879	1858.52	0.87	0	-440	1921	1900	1865	1844	1809	1910	1854	99	561	500	1350	1	1	19700000	365	8.55	0.45	12	0.04	217.00	4114.00	3050	20230802	-39.18	1805	20240305	2.77	2135	-13.11	20240110	1805	2.77	20240305	3050	-39.18	20230802	1805	2.77	20240305	0.32	N	060380	500	98 억		170431	N	N	0	N	00	N
87	20240416	110529	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	-14	5	-0.75	8461685	4547	21.00	1864	1879	1857	2440	1316	1879	1860.94	0.87	0	-383	1921	1900	1865	1844	1809	1910	1854	99	561	500	1350	1	1	19700000	367	8.59	0.45	12	0.02	217.00	4114.00	3050	20230802	-38.85	1805	20240305	3.32	2135	-12.65	20240110	1805	3.32	20240305	3050	-38.85	20230802	1805	3.32	20240305	0.32	N	060380	500	98 억		170431	N	N	0	N	00	N
88	20240416	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1863	-16	5	-0.85	3167322	1701	7.86	1864	1879	1857	2440	1316	1879	1862.04	0.87	0	86	1921	1900	1865	1844	1809	1910	1854	99	561	500	1350	1	1	19700000	367	8.59	0.45	12	0.01	217.00	4114.00	3050	20230802	-38.92	1805	20240305	3.21	2135	-12.74	20240110	1805	3.21	20240305	3050	-38.92	20230802	1805	3.21	20240305	0.32	N	060380	500	98 억		170431	N	N	0	N	00	N
89	20240416	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1864	-15	5	-0.80	353898	189	0.87	1864	1879	1864	2440	1316	1879	1872.48	0.87	0	30	1921	1900	1865	1844	1809	1910	1854	99	561	500	1350	1	1	19700000	367	8.59	0.45	12	0.00	217.00	4114.00	3050	20230802	-38.89	1805	20240305	3.27	2135	-12.69	20240110	1805	3.27	20240305	3050	-38.89	20230802	1805	3.27	20240305	0.32	N	060380	500	98 억		170431	N	N	0	N	00	N
90	20240415	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1879	35	2	1.90	40191123	21648	136.07	1830	1886	1830	2395	1291	1844	1856.57	0.87	0	-23	1860	1851	1846	1837	1832	1849	1835	99	551	500	1320	1	1	19700000	370	8.66	0.46	12	0.11	217.00	4114.00	3050	20230802	-38.39	1805	20240305	4.10	2135	-11.99	20240110	1805	4.10	20240305	3050	-38.39	20230802	1805	4.10	20240305	0.35	N	060380	500	98 억		170459	N	N	0	N	00	N
91	20240415	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1882	38	2	2.06	39753244	21415	134.60	1830	1886	1830	2395	1291	1844	1856.33	0.87	0	-23	1860	1851	1846	1837	1832	1849	1835	99	551	500	1320	1	1	19700000	371	8.67	0.46	12	0.11	217.00	4114.00	3050	20230802	-38.30	1805	20240305	4.27	2135	-11.85	20240110	1805	4.27	20240305	3050	-38.30	20230802	1805	4.27	20240305	0.35	N	060380	500	98 억		170459	N	N	0	N	00	N
92	20240415	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	36	2	1.95	39165412	21102	132.63	1830	1886	1830	2395	1291	1844	1856.00	0.87	0	-23	1860	1851	1846	1837	1832	1849	1835	99	551	500	1320	1	1	19700000	370	8.66	0.46	12	0.11	217.00	4114.00	3050	20230802	-38.36	1805	20240305	4.16	2135	-11.94	20240110	1805	4.16	20240305	3050	-38.36	20230802	1805	4.16	20240305	0.35	N	060380	500	98 억		170459	N	N	0	N	00	N
93	20240415	130515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1873	29	2	1.57	33740681	18207	114.44	1830	1886	1830	2395	1291	1844	1853.17	0.87	0	-23	1860	1851	1846	1837	1832	1849	1835	99	551	500	1320	1	1	19700000	369	8.63	0.46	12	0.09	217.00	4114.00	3050	20230802	-38.59	1805	20240305	3.77	2135	-12.27	20240110	1805	3.77	20240305	3050	-38.59	20230802	1805	3.77	20240305	0.35	N	060380	500	98 억		170459	N	N	0	N	00	N
94	20240415	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	36	2	1.95	30599660	16532	103.91	1830	1880	1830	2395	1291	1844	1850.94	0.87	0	-23	1860	1851	1846	1837	1832	1849	1835	99	551	500	1320	1	1	19700000	370	8.66	0.46	12	0.08	217.00	4114.00	3050	20230802	-38.36	1805	20240305	4.16	2135	-11.94	20240110	1805	4.16	20240305	3050	-38.36	20230802	1805	4.16	20240305	0.35	N	060380	500	98 억		170459	N	N	0	N	00	N
95	20240415	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1845	1	2	0.05	15041205	8182	51.43	1830	1845	1830	2395	1291	1844	1838.33	0.87	0	-252	1860	1851	1846	1837	1832	1849	1835	99	551	500	1320	1	1	19700000	363	8.50	0.45	12	0.04	217.00	4114.00	3050	20230802	-39.51	1805	20240305	2.22	2135	-13.58	20240110	1805	2.22	20240305	3050	-39.51	20230802	1805	2.22	20240305	0.35	N	060380	500	98 억		170459	N	N	0	N	00	N
96	20240415	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	-4	5	-0.22	9484562	5165	32.46	1830	1843	1830	2395	1291	1844	1836.31	0.87	0	-252	1860	1851	1846	1837	1832	1849	1835	99	551	500	1320	1	1	19700000	362	8.48	0.45	12	0.03	217.00	4114.00	3050	20230802	-39.67	1805	20240305	1.94	2135	-13.82	20240110	1805	1.94	20240305	3050	-39.67	20230802	1805	1.94	20240305	0.35	N	060380	500	98 억		170459	N	N	0	N	00	N
97	20240415	090524	57	100.00	KOSDAQ		금속	N	N	N	N		N	1841	-3	5	-0.16	935214	511	3.21	1830	1843	1830	2395	1291	1844	1830.16	0.87	0	-70	1860	1851	1846	1837	1832	1849	1835	99	551	500	1320	1	1	19700000	363	8.48	0.45	12	0.00	217.00	4114.00	3050	20230802	-39.64	1805	20240305	1.99	2135	-13.77	20240110	1805	1.99	20240305	3050	-39.64	20230802	1805	1.99	20240305	0.35	N	060380	500	98 억		170459	N	N	0	N	00	N
98	20240412	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1844	-7	5	-0.38	29412455	15900	66.24	1846	1855	1841	2405	1296	1851	1849.84	0.87	0	-710	1869	1860	1850	1841	1831	1864	1845	99	554	500	1330	1	1	19700000	363	8.50	0.45	12	0.08	217.00	4114.00	3050	20230802	-39.54	1805	20240305	2.16	2135	-13.63	20240110	1805	2.16	20240305	3050	-39.54	20230802	1805	2.16	20240305	0.35	N	060380	500	98 억		171169	N	N	0	N	00	N
99	20240412	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1855	4	2	0.22	27228968	14716	61.31	1846	1855	1841	2405	1296	1851	1850.30	0.87	0	-710	1869	1860	1850	1841	1831	1864	1845	99	554	500	1330	1	1	19700000	365	8.55	0.45	12	0.07	217.00	4114.00	3050	20230802	-39.18	1805	20240305	2.77	2135	-13.11	20240110	1805	2.77	20240305	3050	-39.18	20230802	1805	2.77	20240305	0.35	N	060380	500	98 억		171169	N	N	0	N	00	N
100	20240412	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1855	4	2	0.22	26339127	14234	59.30	1846	1855	1842	2405	1296	1851	1850.44	0.87	0	-705	1869	1860	1850	1841	1831	1864	1845	99	554	500	1330	1	1	19700000	365	8.55	0.45	12	0.07	217.00	4114.00	3050	20230802	-39.18	1805	20240305	2.77	2135	-13.11	20240110	1805	2.77	20240305	3050	-39.18	20230802	1805	2.77	20240305	0.35	N	060380	500	98 억		171169	N	N	0	N	00	N
101	20240412	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1845	-6	5	-0.32	16507263	8924	37.18	1846	1854	1845	2405	1296	1851	1849.76	0.87	0	-111	1869	1860	1850	1841	1831	1864	1845	99	554	500	1330	1	1	19700000	363	8.50	0.45	12	0.05	217.00	4114.00	3050	20230802	-39.51	1805	20240305	2.22	2135	-13.58	20240110	1805	2.22	20240305	3050	-39.51	20230802	1805	2.22	20240305	0.35	N	060380	500	98 억		171169	N	N	0	N	00	N
102	20240412	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1853	2	2	0.11	15309794	8276	34.48	1846	1854	1846	2405	1296	1851	1849.90	0.87	0	-89	1869	1860	1850	1841	1831	1864	1845	99	554	500	1330	1	1	19700000	365	8.54	0.45	12	0.04	217.00	4114.00	3050	20230802	-39.25	1805	20240305	2.66	2135	-13.21	20240110	1805	2.66	20240305	3050	-39.25	20230802	1805	2.66	20240305	0.35	N	060380	500	98 억		171169	N	N	0	N	00	N
103	20240412	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-1	5	-0.05	7833798	4235	17.64	1846	1854	1846	2405	1296	1851	1849.78	0.87	0	-89	1869	1860	1850	1841	1831	1864	1845	99	554	500	1330	1	1	19700000	364	8.53	0.45	12	0.02	217.00	4114.00	3050	20230802	-39.34	1805	20240305	2.49	2135	-13.35	20240110	1805	2.49	20240305	3050	-39.34	20230802	1805	2.49	20240305	0.35	N	060380	500	98 억		171169	N	N	0	N	00	N
104	20240412	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-1	5	-0.05	5984180	3236	13.48	1846	1852	1846	2405	1296	1851	1849.25	0.87	0	-89	1869	1860	1850	1841	1831	1864	1845	99	554	500	1330	1	1	19700000	364	8.53	0.45	12	0.02	217.00	4114.00	3050	20230802	-39.34	1805	20240305	2.49	2135	-13.35	20240110	1805	2.49	20240305	3050	-39.34	20230802	1805	2.49	20240305	0.35	N	060380	500	98 억		171169	N	N	0	N	00	N
105	20240412	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-1	5	-0.05	1584876	858	3.57	1846	1850	1846	2405	1296	1851	1847.17	0.87	0	-89	1869	1860	1850	1841	1831	1864	1845	99	554	500	1330	1	1	19700000	364	8.53	0.45	12	0.00	217.00	4114.00	3050	20230802	-39.34	1805	20240305	2.49	2135	-13.35	20240110	1805	2.49	20240305	3050	-39.34	20230802	1805	2.49	20240305	0.35	N	060380	500	98 억		171169	N	N	0	N	00	N
106	20240411	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1851	-8	5	-0.43	44542742	24004	115.77	1840	1859	1840	2415	1302	1859	1855.65	0.87	0	-729	1882	1870	1858	1846	1834	1876	1852	99	556	500	1330	1	1	19700000	365	8.53	0.45	12	0.12	217.00	4114.00	3050	20230802	-39.31	1805	20240305	2.55	2135	-13.30	20240110	1805	2.55	20240305	3050	-39.31	20230802	1805	2.55	20240305	0.35	N	060380	500	98 억		171898	N	N	0	N	00	N
107	20240411	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1854	-5	5	-0.27	43394249	23384	112.78	1840	1859	1840	2415	1302	1859	1855.72	0.87	0	-729	1882	1870	1858	1846	1834	1876	1852	99	556	500	1330	1	1	19700000	365	8.54	0.45	12	0.12	217.00	4114.00	3050	20230802	-39.21	1805	20240305	2.71	2135	-13.16	20240110	1805	2.71	20240305	3050	-39.21	20230802	1805	2.71	20240305	0.35	N	060380	500	98 억		171898	N	N	0	N	00	N
108	20240411	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1857	-2	5	-0.11	39278853	21166	102.08	1840	1859	1840	2415	1302	1859	1855.75	0.87	0	-729	1882	1870	1858	1846	1834	1876	1852	99	556	500	1330	1	1	19700000	366	8.56	0.45	12	0.11	217.00	4114.00	3050	20230802	-39.11	1805	20240305	2.88	2135	-13.02	20240110	1805	2.88	20240305	3050	-39.11	20230802	1805	2.88	20240305	0.35	N	060380	500	98 억		171898	N	N	0	N	00	N
109	20240411	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1857	-2	5	-0.11	18848923	10163	49.01	1840	1859	1840	2415	1302	1859	1854.66	0.87	0	-729	1882	1870	1858	1846	1834	1876	1852	99	556	500	1330	1	1	19700000	366	8.56	0.45	12	0.05	217.00	4114.00	3050	20230802	-39.11	1805	20240305	2.88	2135	-13.02	20240110	1805	2.88	20240305	3050	-39.11	20230802	1805	2.88	20240305	0.35	N	060380	500	98 억		171898	N	N	0	N	00	N
110	20240411	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1856	-3	5	-0.16	10435298	5632	27.16	1840	1859	1840	2415	1302	1859	1852.86	0.87	0	-729	1882	1870	1858	1846	1834	1876	1852	99	556	500	1330	1	1	19700000	366	8.55	0.45	12	0.03	217.00	4114.00	3050	20230802	-39.15	1805	20240305	2.83	2135	-13.07	20240110	1805	2.83	20240305	3050	-39.15	20230802	1805	2.83	20240305	0.35	N	060380	500	98 억		171898	N	N	0	N	00	N
111	20240411	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1857	-2	5	-0.11	9406293	5077	24.49	1840	1859	1840	2415	1302	1859	1852.73	0.87	0	-301	1882	1870	1858	1846	1834	1876	1852	99	556	500	1330	1	1	19700000	366	8.56	0.45	12	0.03	217.00	4114.00	3050	20230802	-39.11	1805	20240305	2.88	2135	-13.02	20240110	1805	2.88	20240305	3050	-39.11	20230802	1805	2.88	20240305	0.35	N	060380	500	98 억		171898	N	N	0	N	00	N
112	20240411	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1856	-3	5	-0.16	4632632	2505	12.08	1840	1856	1840	2415	1302	1859	1849.35	0.87	0	-301	1882	1870	1858	1846	1834	1876	1852	99	556	500	1330	1	1	19700000	366	8.55	0.45	12	0.01	217.00	4114.00	3050	20230802	-39.15	1805	20240305	2.83	2135	-13.07	20240110	1805	2.83	20240305	3050	-39.15	20230802	1805	2.83	20240305	0.35	N	060380	500	98 억		171898	N	N	0	N	00	N
113	20240411	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	-19	5	-1.02	53379	29	0.14	1840	1840	1840	2415	1302	1859	1840.00	0.87	0	-4	1882	1870	1858	1846	1834	1876	1852	99	556	500	1330	1	1	19700000	362	8.48	0.45	12	0.00	217.00	4114.00	3050	20230802	-39.67	1805	20240305	1.94	2135	-13.82	20240110	1805	1.94	20240305	3050	-39.67	20230802	1805	1.94	20240305	0.35	N	060380	500	98 억		171898	N	N	0	N	00	N
114	20240409	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1859	0	3	0.00	38429007	20735	113.15	1850	1870	1846	2415	1302	1859	1853.33	0.87	0	-147	1911	1885	1868	1842	1825	1876	1833	99	556	500	1330	1	1	19700000	366	8.57	0.45	12	0.11	217.00	4114.00	3050	20230802	-39.05	1805	20240305	2.99	2135	-12.93	20240110	1805	2.99	20240305	3050	-39.05	20230802	1805	2.99	20240305	0.35	N	060380	500	98 억		172045	N	N	0	N	00	N
115	20240409	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-9	5	-0.48	32285190	17414	95.03	1850	1870	1850	2415	1302	1859	1853.98	0.87	0	-117	1911	1885	1868	1842	1825	1876	1833	99	556	500	1330	1	1	19700000	364	8.53	0.45	12	0.09	217.00	4114.00	3050	20230802	-39.34	1805	20240305	2.49	2135	-13.35	20240110	1805	2.49	20240305	3050	-39.34	20230802	1805	2.49	20240305	0.35	N	060380	500	98 억		172045	N	N	0	N	00	N
116	20240409	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1857	-2	5	-0.11	28828620	15546	84.83	1850	1870	1850	2415	1302	1859	1854.41	0.87	0	-117	1911	1885	1868	1842	1825	1876	1833	99	556	500	1330	1	1	19700000	366	8.56	0.45	12	0.08	217.00	4114.00	3050	20230802	-39.11	1805	20240305	2.88	2135	-13.02	20240110	1805	2.88	20240305	3050	-39.11	20230802	1805	2.88	20240305	0.35	N	060380	500	98 억		172045	N	N	0	N	00	N
117	20240409	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-9	5	-0.48	27941186	15067	82.22	1850	1870	1850	2415	1302	1859	1854.46	0.87	0	-117	1911	1885	1868	1842	1825	1876	1833	99	556	500	1330	1	1	19700000	364	8.53	0.45	12	0.08	217.00	4114.00	3050	20230802	-39.34	1805	20240305	2.49	2135	-13.35	20240110	1805	2.49	20240305	3050	-39.34	20230802	1805	2.49	20240305	0.35	N	060380	500	98 억		172045	N	N	0	N	00	N
118	20240409	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1857	-2	5	-0.11	21206666	11431	62.38	1850	1870	1850	2415	1302	1859	1855.19	0.87	0	-117	1911	1885	1868	1842	1825	1876	1833	99	556	500	1330	1	1	19700000	366	8.56	0.45	12	0.06	217.00	4114.00	3050	20230802	-39.11	1805	20240305	2.88	2135	-13.02	20240110	1805	2.88	20240305	3050	-39.11	20230802	1805	2.88	20240305	0.35	N	060380	500	98 억		172045	N	N	0	N	00	N
119	20240409	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1855	-4	5	-0.22	19294476	10400	56.75	1850	1870	1850	2415	1302	1859	1855.24	0.87	0	-111	1911	1885	1868	1842	1825	1876	1833	99	556	500	1330	1	1	19700000	365	8.55	0.45	12	0.05	217.00	4114.00	3050	20230802	-39.18	1805	20240305	2.77	2135	-13.11	20240110	1805	2.77	20240305	3050	-39.18	20230802	1805	2.77	20240305	0.35	N	060380	500	98 억		172045	N	N	0	N	00	N
120	20240409	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	1858	-1	5	-0.05	10258459	5534	30.20	1850	1870	1850	2415	1302	1859	1853.72	0.87	0	-92	1911	1885	1868	1842	1825	1876	1833	99	556	500	1330	1	1	19700000	366	8.56	0.45	12	0.03	217.00	4114.00	3050	20230802	-39.08	1805	20240305	2.94	2135	-12.97	20240110	1805	2.94	20240305	3050	-39.08	20230802	1805	2.94	20240305	0.35	N	060380	500	98 억		172045	N	N	0	N	00	N
121	20240409	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-9	5	-0.48	151700	82	0.45	1850	1850	1850	2415	1302	1859	1850.00	0.87	0	0	1911	1885	1868	1842	1825	1876	1833	99	556	500	1330	1	1	19700000	364	8.53	0.45	12	0.00	217.00	4114.00	3050	20230802	-39.34	1805	20240305	2.49	2135	-13.35	20240110	1805	2.49	20240305	3050	-39.34	20230802	1805	2.49	20240305	0.35	N	060380	500	98 억		172045	N	N	0	N	00	N
122	20240408	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	1859	-5	5	-0.27	34100942	18325	44.25	1864	1894	1851	2420	1305	1864	1860.90	0.87	0	-427	1887	1875	1858	1846	1829	1881	1852	99	556	500	1340	1	1	19700000	366	8.57	0.45	12	0.09	217.00	4114.00	3050	20230802	-39.05	1805	20240305	2.99	2135	-12.93	20240110	1805	2.99	20240305	3050	-39.05	20230802	1805	2.99	20240305	0.34	N	060380	500	98 억		172110	N	N	0	N	00	N
123	20240408	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1854	-10	5	-0.54	33009709	17738	42.83	1864	1894	1851	2420	1305	1864	1860.96	0.87	0	-427	1887	1875	1858	1846	1829	1881	1852	99	556	500	1340	1	1	19700000	365	8.54	0.45	12	0.09	217.00	4114.00	3050	20230802	-39.21	1805	20240305	2.71	2135	-13.16	20240110	1805	2.71	20240305	3050	-39.21	20230802	1805	2.71	20240305	0.34	N	060380	500	98 억		172110	N	N	0	N	00	N
124	20240408	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1859	-5	5	-0.27	28242157	15166	36.62	1864	1894	1851	2420	1305	1864	1862.20	0.87	0	-85	1887	1875	1858	1846	1829	1881	1852	99	556	500	1340	1	1	19700000	366	8.57	0.45	12	0.08	217.00	4114.00	3050	20230802	-39.05	1805	20240305	2.99	2135	-12.93	20240110	1805	2.99	20240305	3050	-39.05	20230802	1805	2.99	20240305	0.34	N	060380	500	98 억		172110	N	N	0	N	00	N
125	20240408	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1858	-6	5	-0.32	20434537	10965	26.48	1864	1894	1851	2420	1305	1864	1863.61	0.87	0	-85	1887	1875	1858	1846	1829	1881	1852	99	556	500	1340	1	1	19700000	366	8.56	0.45	12	0.06	217.00	4114.00	3050	20230802	-39.08	1805	20240305	2.94	2135	-12.97	20240110	1805	2.94	20240305	3050	-39.08	20230802	1805	2.94	20240305	0.34	N	060380	500	98 억		172110	N	N	0	N	00	N
126	20240408	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1858	-6	5	-0.32	18136193	9725	23.48	1864	1894	1851	2420	1305	1864	1864.90	0.87	0	-85	1887	1875	1858	1846	1829	1881	1852	99	556	500	1340	1	1	19700000	366	8.56	0.45	12	0.05	217.00	4114.00	3050	20230802	-39.08	1805	20240305	2.94	2135	-12.97	20240110	1805	2.94	20240305	3050	-39.08	20230802	1805	2.94	20240305	0.34	N	060380	500	98 억		172110	N	N	0	N	00	N
127	20240408	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1854	-10	5	-0.54	11067235	5912	14.28	1864	1894	1851	2420	1305	1864	1872.00	0.87	0	-96	1887	1875	1858	1846	1829	1881	1852	99	556	500	1340	1	1	19700000	365	8.54	0.45	12	0.03	217.00	4114.00	3050	20230802	-39.21	1805	20240305	2.71	2135	-13.16	20240110	1805	2.71	20240305	3050	-39.21	20230802	1805	2.71	20240305	0.34	N	060380	500	98 억		172110	N	N	0	N	00	N
128	20240408	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	1889	25	2	1.34	6490868	3457	8.35	1864	1894	1864	2420	1305	1864	1877.60	0.87	0	-114	1887	1875	1858	1846	1829	1881	1852	99	556	500	1340	1	1	19700000	372	8.71	0.46	12	0.02	217.00	4114.00	3050	20230802	-38.07	1805	20240305	4.65	2135	-11.52	20240110	1805	4.65	20240305	3050	-38.07	20230802	1805	4.65	20240305	0.34	N	060380	500	98 억		172110	N	N	0	N	00	N
129	20240408	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	6	2	0.32	1275172	684	1.65	1864	1870	1864	2420	1305	1864	1864.29	0.87	0	0	1887	1875	1858	1846	1829	1881	1852	99	556	500	1340	1	1	19700000	368	8.62	0.45	12	0.00	217.00	4114.00	3050	20230802	-38.69	1805	20240305	3.60	2135	-12.41	20240110	1805	3.60	20240305	3050	-38.69	20230802	1805	3.60	20240305	0.34	N	060380	500	98 억		172110	N	N	0	N	00	N
130	20240405	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1864	0	3	0.00	77167604	41415	111.36	1863	1870	1841	2420	1305	1864	1863.27	0.87	0	-141	1919	1891	1863	1835	1807	1877	1821	99	556	500	1340	1	1	19700000	367	8.59	0.45	12	0.21	217.00	4114.00	3050	20230802	-38.89	1805	20240305	3.27	2135	-12.69	20240110	1805	3.27	20240305	3050	-38.89	20230802	1805	3.27	20240305	0.35	N	060380	500	98 억		172251	N	N	0	N	00	N
131	20240405	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	1	2	0.05	74201753	39824	107.09	1863	1870	1841	2420	1305	1864	1863.24	0.87	0	-141	1919	1891	1863	1835	1807	1877	1821	99	556	500	1340	1	1	19700000	367	8.59	0.45	12	0.20	217.00	4114.00	3050	20230802	-38.85	1805	20240305	3.32	2135	-12.65	20240110	1805	3.32	20240305	3050	-38.85	20230802	1805	3.32	20240305	0.35	N	060380	500	98 억		172251	N	N	0	N	00	N
132	20240405	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	1864	0	3	0.00	73051353	39207	105.43	1863	1870	1841	2420	1305	1864	1863.22	0.87	0	-141	1919	1891	1863	1835	1807	1877	1821	99	556	500	1340	1	1	19700000	367	8.59	0.45	12	0.20	217.00	4114.00	3050	20230802	-38.89	1805	20240305	3.27	2135	-12.69	20240110	1805	3.27	20240305	3050	-38.89	20230802	1805	3.27	20240305	0.35	N	060380	500	98 억		172251	N	N	0	N	00	N
133	20240405	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	1864	0	3	0.00	63254851	33931	91.24	1863	1870	1851	2420	1305	1864	1864.22	0.87	0	-124	1919	1891	1863	1835	1807	1877	1821	99	556	500	1340	1	1	19700000	367	8.59	0.45	12	0.17	217.00	4114.00	3050	20230802	-38.89	1805	20240305	3.27	2135	-12.69	20240110	1805	3.27	20240305	3050	-38.89	20230802	1805	3.27	20240305	0.35	N	060380	500	98 억		172251	N	N	0	N	00	N
134	20240405	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	1867	3	2	0.16	56313779	30210	81.23	1863	1868	1851	2420	1305	1864	1864.08	0.87	0	-124	1919	1891	1863	1835	1807	1877	1821	99	556	500	1340	1	1	19700000	368	8.60	0.45	12	0.15	217.00	4114.00	3050	20230802	-38.79	1805	20240305	3.43	2135	-12.55	20240110	1805	3.43	20240305	3050	-38.79	20230802	1805	3.43	20240305	0.35	N	060380	500	98 억		172251	N	N	0	N	00	N
135	20240405	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	1	2	0.05	55063290	29540	79.43	1863	1868	1851	2420	1305	1864	1864.02	0.87	0	-124	1919	1891	1863	1835	1807	1877	1821	99	556	500	1340	1	1	19700000	367	8.59	0.45	12	0.15	217.00	4114.00	3050	20230802	-38.85	1805	20240305	3.32	2135	-12.65	20240110	1805	3.32	20240305	3050	-38.85	20230802	1805	3.32	20240305	0.35	N	060380	500	98 억		172251	N	N	0	N	00	N
136	20240405	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1864	0	3	0.00	45998789	24680	66.36	1863	1866	1851	2420	1305	1864	1863.81	0.87	0	-63	1919	1891	1863	1835	1807	1877	1821	99	556	500	1340	1	1	19700000	367	8.59	0.45	12	0.13	217.00	4114.00	3050	20230802	-38.89	1805	20240305	3.27	2135	-12.69	20240110	1805	3.27	20240305	3050	-38.89	20230802	1805	3.27	20240305	0.35	N	060380	500	98 억		172251	N	N	0	N	00	N
137	20240405	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	1852	-12	5	-0.64	945960	508	1.37	1863	1863	1851	2420	1305	1864	1862.13	0.87	0	-5	1919	1891	1863	1835	1807	1877	1821	99	556	500	1340	1	1	19700000	365	8.53	0.45	12	0.00	217.00	4114.00	3050	20230802	-39.28	1805	20240305	2.60	2135	-13.26	20240110	1805	2.60	20240305	3050	-39.28	20230802	1805	2.60	20240305	0.35	N	060380	500	98 억		172251	N	N	0	N	00	N
138	20240404	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	1864	-23	5	-1.22	69599316	37189	139.54	1887	1891	1835	2450	1321	1887	1871.53	0.88	0	-274	1914	1900	1891	1877	1868	1898	1875	99	563	500	1350	1	1	19700000	367	8.59	0.45	12	0.19	217.00	4114.00	3050	20230802	-38.89	1805	20240305	3.27	2135	-12.69	20240110	1805	3.27	20240305	3050	-38.89	20230802	1805	3.27	20240305	0.36	N	060380	500	98 억		172525	N	N	0	N	00	N
139	20240404	150501	57	100.00	KOSDAQ		금속	N	N	N	N		N	1863	-24	5	-1.27	68155538	36414	136.63	1887	1891	1835	2450	1321	1887	1871.69	0.88	0	-219	1914	1900	1891	1877	1868	1898	1875	99	563	500	1350	1	1	19700000	367	8.59	0.45	12	0.18	217.00	4114.00	3050	20230802	-38.92	1805	20240305	3.21	2135	-12.74	20240110	1805	3.21	20240305	3050	-38.92	20230802	1805	3.21	20240305	0.36	N	060380	500	98 억		172525	N	N	0	N	00	N
140	20240404	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	1868	-19	5	-1.01	62223113	33220	124.65	1887	1891	1835	2450	1321	1887	1873.06	0.88	0	-219	1914	1900	1891	1877	1868	1898	1875	99	563	500	1350	1	1	19700000	368	8.61	0.45	12	0.17	217.00	4114.00	3050	20230802	-38.75	1805	20240305	3.49	2135	-12.51	20240110	1805	3.49	20240305	3050	-38.75	20230802	1805	3.49	20240305	0.36	N	060380	500	98 억		172525	N	N	0	N	00	N
141	20240404	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	-7	5	-0.37	26464225	14039	52.68	1887	1891	1880	2450	1321	1887	1885.05	0.88	0	-153	1914	1900	1891	1877	1868	1898	1875	99	563	500	1350	1	1	19700000	370	8.66	0.46	12	0.07	217.00	4114.00	3050	20230802	-38.36	1805	20240305	4.16	2135	-11.94	20240110	1805	4.16	20240305	3050	-38.36	20230802	1805	4.16	20240305	0.36	N	060380	500	98 억		172525	N	N	0	N	00	N
142	20240404	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	0	3	0.00	15562345	8246	30.94	1887	1891	1883	2450	1321	1887	1887.26	0.88	0	-139	1914	1900	1891	1877	1868	1898	1875	99	563	500	1350	1	1	19700000	372	8.70	0.46	12	0.04	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.36	N	060380	500	98 억		172525	N	N	0	N	00	N
143	20240404	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	1888	1	2	0.05	14348723	7603	28.53	1887	1891	1883	2450	1321	1887	1887.24	0.88	0	-129	1914	1900	1891	1877	1868	1898	1875	99	563	500	1350	1	1	19700000	372	8.70	0.46	12	0.04	217.00	4114.00	3050	20230802	-38.10	1805	20240305	4.60	2135	-11.57	20240110	1805	4.60	20240305	3050	-38.10	20230802	1805	4.60	20240305	0.36	N	060380	500	98 억		172525	N	N	0	N	00	N
144	20240404	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	0	3	0.00	4843169	2566	9.63	1887	1891	1883	2450	1321	1887	1887.44	0.88	0	-74	1914	1900	1891	1877	1868	1898	1875	99	563	500	1350	1	1	19700000	372	8.70	0.46	12	0.01	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.36	N	060380	500	98 억		172525	N	N	0	N	00	N
145	20240404	090500	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	0	3	0.00	1451103	769	2.89	1887	1887	1887	2450	1321	1887	1887.00	0.88	0	0	1914	1900	1891	1877	1868	1898	1875	99	563	500	1350	1	1	19700000	372	8.70	0.46	12	0.00	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.36	N	060380	500	98 억		172525	N	N	0	N	00	N
146	20240403	160501	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	0	3	0.00	50283025	26651	127.18	1887	1905	1882	2450	1321	1887	1886.72	0.88	0	-1277	1910	1898	1892	1880	1874	1895	1877	99	563	500	1350	1	1	19700000	372	8.70	0.46	12	0.14	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.36	N	060380	500	98 억		173417	N	N	0	N	00	N
147	20240403	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	0	3	0.00	47258164	25048	119.53	1887	1905	1882	2450	1321	1887	1886.70	0.88	0	-795	1910	1898	1892	1880	1874	1895	1877	99	563	500	1350	1	1	19700000	372	8.70	0.46	12	0.13	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.36	N	060380	500	98 억		173417	N	N	0	N	00	N
148	20240403	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	0	3	0.00	23947994	12695	60.58	1887	1905	1882	2450	1321	1887	1886.41	0.88	0	-717	1910	1898	1892	1880	1874	1895	1877	99	563	500	1350	1	1	19700000	372	8.70	0.46	12	0.06	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.36	N	060380	500	98 억		173417	N	N	0	N	00	N
149	20240403	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	1889	2	2	0.11	23125109	12259	58.50	1887	1905	1882	2450	1321	1887	1886.38	0.88	0	-666	1910	1898	1892	1880	1874	1895	1877	99	563	500	1350	1	1	19700000	372	8.71	0.46	12	0.06	217.00	4114.00	3050	20230802	-38.07	1805	20240305	4.65	2135	-11.52	20240110	1805	4.65	20240305	3050	-38.07	20230802	1805	4.65	20240305	0.36	N	060380	500	98 억		173417	N	N	0	N	00	N
150	20240403	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	1889	2	2	0.11	23125109	12259	58.50	1887	1905	1882	2450	1321	1887	1886.38	0.88	0	-666	1910	1898	1892	1880	1874	1895	1877	99	563	500	1350	1	1	19700000	372	8.71	0.46	12	0.06	217.00	4114.00	3050	20230802	-38.07	1805	20240305	4.65	2135	-11.52	20240110	1805	4.65	20240305	3050	-38.07	20230802	1805	4.65	20240305	0.36	N	060380	500	98 억		173417	N	N	0	N	00	N
151	20240403	110455	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	-2	5	-0.11	15499692	8212	39.19	1887	1905	1882	2450	1321	1887	1887.44	0.88	0	-588	1910	1898	1892	1880	1874	1895	1877	99	563	500	1350	1	1	19700000	371	8.69	0.46	12	0.04	217.00	4114.00	3050	20230802	-38.20	1805	20240305	4.43	2135	-11.71	20240110	1805	4.43	20240305	3050	-38.20	20230802	1805	4.43	20240305	0.36	N	060380	500	98 억		173417	N	N	0	N	00	N
152	20240403	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	-2	5	-0.11	9506256	5034	24.02	1887	1905	1885	2450	1321	1887	1888.41	0.88	0	-181	1910	1898	1892	1880	1874	1895	1877	99	563	500	1350	1	1	19700000	371	8.69	0.46	12	0.03	217.00	4114.00	3050	20230802	-38.20	1805	20240305	4.43	2135	-11.71	20240110	1805	4.43	20240305	3050	-38.20	20230802	1805	4.43	20240305	0.36	N	060380	500	98 억		173417	N	N	0	N	00	N
153	20240403	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	0	3	0.00	2020977	1071	5.11	1887	1887	1887	2450	1321	1887	1887.00	0.88	0	-24	1910	1898	1892	1880	1874	1895	1877	99	563	500	1350	1	1	19700000	372	8.70	0.46	12	0.01	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.36	N	060380	500	98 억		173417	N	N	0	N	00	N
154	20240402	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	1	2	0.05	39588433	20954	168.16	1904	1904	1886	2450	1321	1886	1889.30	0.88	0	-282	1908	1897	1889	1878	1870	1893	1874	99	564	500	1350	1	1	19700000	372	8.70	0.46	12	0.11	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.36	N	060380	500	98 억		173642	N	N	0	N	00	N
155	20240402	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	1890	4	2	0.21	37662958	19934	159.97	1904	1904	1886	2450	1321	1886	1889.38	0.88	0	-89	1908	1897	1889	1878	1870	1893	1874	99	564	500	1350	1	1	19700000	372	8.71	0.46	12	0.10	217.00	4114.00	3050	20230802	-38.03	1805	20240305	4.71	2135	-11.48	20240110	1805	4.71	20240305	3050	-38.03	20230802	1805	4.71	20240305	0.36	N	060380	500	98 억		173642	N	N	0	N	00	N
156	20240402	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	5	2	0.27	31035205	16429	131.84	1904	1904	1886	2450	1321	1886	1889.05	0.88	0	15	1908	1897	1889	1878	1870	1893	1874	99	564	500	1350	1	1	19700000	373	8.71	0.46	12	0.08	217.00	4114.00	3050	20230802	-38.00	1805	20240305	4.76	2135	-11.43	20240110	1805	4.76	20240305	3050	-38.00	20230802	1805	4.76	20240305	0.36	N	060380	500	98 억		173642	N	N	0	N	00	N
157	20240402	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	6	2	0.32	28575014	15128	121.40	1904	1904	1886	2450	1321	1886	1888.88	0.88	0	15	1908	1897	1889	1878	1870	1893	1874	99	564	500	1350	1	1	19700000	373	8.72	0.46	12	0.08	217.00	4114.00	3050	20230802	-37.97	1805	20240305	4.82	2135	-11.38	20240110	1805	4.82	20240305	3050	-37.97	20230802	1805	4.82	20240305	0.36	N	060380	500	98 억		173642	N	N	0	N	00	N
158	20240402	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	6	2	0.32	23964216	12691	101.85	1904	1904	1886	2450	1321	1886	1888.29	0.88	0	15	1908	1897	1889	1878	1870	1893	1874	99	564	500	1350	1	1	19700000	373	8.72	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.97	1805	20240305	4.82	2135	-11.38	20240110	1805	4.82	20240305	3050	-37.97	20230802	1805	4.82	20240305	0.36	N	060380	500	98 억		173642	N	N	0	N	00	N
159	20240402	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	6	2	0.32	23061732	12214	98.02	1904	1904	1886	2450	1321	1886	1888.14	0.88	0	15	1908	1897	1889	1878	1870	1893	1874	99	564	500	1350	1	1	19700000	373	8.72	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.97	1805	20240305	4.82	2135	-11.38	20240110	1805	4.82	20240305	3050	-37.97	20230802	1805	4.82	20240305	0.36	N	060380	500	98 억		173642	N	N	0	N	00	N
160	20240402	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	1	2	0.05	7657679	4048	32.49	1904	1904	1886	2450	1321	1886	1891.73	0.88	0	15	1908	1897	1889	1878	1870	1893	1874	99	564	500	1350	1	1	19700000	372	8.70	0.46	12	0.02	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.36	N	060380	500	98 억		173642	N	N	0	N	00	N
161	20240402	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	1904	18	2	0.95	1603060	842	6.76	1904	1904	1904	2450	1321	1886	1904.00	0.88	0	-124	1908	1897	1889	1878	1870	1893	1874	99	564	500	1350	1	1	19700000	375	8.77	0.46	12	0.00	217.00	4114.00	3050	20230802	-37.57	1805	20240305	5.48	2135	-10.82	20240110	1805	5.48	20240305	3050	-37.57	20230802	1805	5.48	20240305	0.36	N	060380	500	98 억		173642	N	N	0	N	00	N
162	20240401	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	1886	-1	5	-0.05	21847240	11569	77.32	1887	1900	1881	2450	1321	1887	1888.43	0.88	0	-224	1905	1896	1887	1878	1869	1900	1882	99	563	500	1350	1	1	19700000	372	8.69	0.46	12	0.06	217.00	4114.00	3050	20230802	-38.16	1805	20240305	4.49	2135	-11.66	20240110	1805	4.49	20240305	3050	-38.16	20230802	1805	4.49	20240305	0.37	N	060380	500	98 억		173756	N	N	0	N	00	N
163	20240401	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1886	-1	5	-0.05	19319856	10229	68.36	1887	1900	1881	2450	1321	1887	1888.73	0.88	0	-169	1905	1896	1887	1878	1869	1900	1882	99	563	500	1350	1	1	19700000	372	8.69	0.46	12	0.05	217.00	4114.00	3050	20230802	-38.16	1805	20240305	4.49	2135	-11.66	20240110	1805	4.49	20240305	3050	-38.16	20230802	1805	4.49	20240305	0.37	N	060380	500	98 억		173756	N	N	0	N	00	N
164	20240401	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	1890	3	2	0.16	19070875	10097	67.48	1887	1900	1881	2450	1321	1887	1888.77	0.88	0	-169	1905	1896	1887	1878	1869	1900	1882	99	563	500	1350	1	1	19700000	372	8.71	0.46	12	0.05	217.00	4114.00	3050	20230802	-38.03	1805	20240305	4.71	2135	-11.48	20240110	1805	4.71	20240305	3050	-38.03	20230802	1805	4.71	20240305	0.37	N	060380	500	98 억		173756	N	N	0	N	00	N
165	20240401	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	4	2	0.21	17126499	9067	60.60	1887	1900	1881	2450	1321	1887	1888.88	0.88	0	-111	1905	1896	1887	1878	1869	1900	1882	99	563	500	1350	1	1	19700000	373	8.71	0.46	12	0.05	217.00	4114.00	3050	20230802	-38.00	1805	20240305	4.76	2135	-11.43	20240110	1805	4.76	20240305	3050	-38.00	20230802	1805	4.76	20240305	0.37	N	060380	500	98 억		173756	N	N	0	N	00	N
166	20240401	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1882	-5	5	-0.26	15681174	8303	55.49	1887	1900	1881	2450	1321	1887	1888.62	0.88	0	-98	1905	1896	1887	1878	1869	1900	1882	99	563	500	1350	1	1	19700000	371	8.67	0.46	12	0.04	217.00	4114.00	3050	20230802	-38.30	1805	20240305	4.27	2135	-11.85	20240110	1805	4.27	20240305	3050	-38.30	20230802	1805	4.27	20240305	0.37	N	060380	500	98 억		173756	N	N	0	N	00	N
167	20240401	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	-6	5	-0.32	12710749	6725	44.94	1887	1900	1881	2450	1321	1887	1890.08	0.88	0	-144	1905	1896	1887	1878	1869	1900	1882	99	563	500	1350	1	1	19700000	371	8.67	0.46	12	0.03	217.00	4114.00	3050	20230802	-38.33	1805	20240305	4.21	2135	-11.90	20240110	1805	4.21	20240305	3050	-38.33	20230802	1805	4.21	20240305	0.37	N	060380	500	98 억		173756	N	N	0	N	00	N
168	20240401	100445	57	100.00	KOSDAQ		금속	N	N	N	N		N	1890	3	2	0.16	6258477	3305	22.09	1887	1900	1887	2450	1321	1887	1893.65	0.88	0	-144	1905	1896	1887	1878	1869	1900	1882	99	563	500	1350	1	1	19700000	372	8.71	0.46	12	0.02	217.00	4114.00	3050	20230802	-38.03	1805	20240305	4.71	2135	-11.48	20240110	1805	4.71	20240305	3050	-38.03	20230802	1805	4.71	20240305	0.37	N	060380	500	98 억		173756	N	N	0	N	00	N
169	20240401	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	0	3	0.00	858585	455	3.04	1887	1887	1887	2450	1321	1887	1887.00	0.88	0	-67	1905	1896	1887	1878	1869	1900	1882	99	563	500	1350	1	1	19700000	372	8.70	0.46	12	0.00	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.37	N	060380	500	98 억		173756	N	N	0	N	00	N