KissMeData/452280/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	161348	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	190	2	2.87	1875725530	277311	112.69	6650	6950	6540	8610	4650	6630	6763.83	0.96	0	13168	7163	6896	6623	6356	6083	6760	6220	85	1980	500	4110	10	1	17002500	1160	19.77	2.11	12	1.63	345.00	3230.00	20650	20231127	-66.97	5410	20240419	26.06	10180	-33.01	20240111	5410	26.06	20240419	20650	-66.97	20231127	5410	26.06	20240419	0.47	N	452280	500	85 억		163754	N	N	0	N	00	N
3	20240430	151401	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	260	2	3.92	1718910460	254354	103.36	6650	6950	6540	8610	4650	6630	6757.95	0.96	0	11174	7163	6896	6623	6356	6083	6760	6220	85	1980	500	4110	10	1	17002500	1171	19.97	2.13	12	1.50	345.00	3230.00	20650	20231127	-66.63	5410	20240419	27.36	10180	-32.32	20240111	5410	27.36	20240419	20650	-66.63	20231127	5410	27.36	20240419	0.47	N	452280	500	85 억		163754	N	N	0	N	00	N
4	20240430	141408	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	230	2	3.47	1367943920	203102	82.53	6650	6950	6540	8610	4650	6630	6735.26	0.96	0	17742	7163	6896	6623	6356	6083	6760	6220	85	1980	500	4110	10	1	17002500	1166	19.88	2.12	12	1.19	345.00	3230.00	20650	20231127	-66.78	5410	20240419	26.80	10180	-32.61	20240111	5410	26.80	20240419	20650	-66.78	20231127	5410	26.80	20240419	0.47	N	452280	500	85 억		163754	N	N	0	N	00	N
5	20240430	131403	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-50	5	-0.75	788855460	118352	48.09	6650	6840	6540	8610	4650	6630	6665.33	0.96	0	11800	7163	6896	6623	6356	6083	6760	6220	85	1980	500	4110	10	1	17002500	1119	19.07	2.04	12	0.70	345.00	3230.00	20650	20231127	-68.14	5410	20240419	21.63	10180	-35.36	20240111	5410	21.63	20240419	20650	-68.14	20231127	5410	21.63	20240419	0.47	N	452280	500	85 억		163754	N	N	0	N	00	N
6	20240430	121358	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-10	5	-0.15	715781180	107278	43.59	6650	6840	6540	8610	4650	6630	6672.21	0.96	0	11915	7163	6896	6623	6356	6083	6760	6220	85	1980	500	4110	10	1	17002500	1126	19.19	2.05	12	0.63	345.00	3230.00	20650	20231127	-67.94	5410	20240419	22.37	10180	-34.97	20240111	5410	22.37	20240419	20650	-67.94	20231127	5410	22.37	20240419	0.47	N	452280	500	85 억		163754	N	N	0	N	00	N
7	20240430	111354	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	160	2	2.41	469863340	70382	28.60	6650	6840	6540	8610	4650	6630	6675.90	0.96	0	-1986	7163	6896	6623	6356	6083	6760	6220	85	1980	500	4110	10	1	17002500	1154	19.68	2.10	12	0.41	345.00	3230.00	20650	20231127	-67.12	5410	20240419	25.51	10180	-33.30	20240111	5410	25.51	20240419	20650	-67.12	20231127	5410	25.51	20240419	0.47	N	452280	500	85 억		163754	N	N	0	N	00	N
8	20240430	101355	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-30	5	-0.45	255923770	38599	15.69	6650	6760	6540	8610	4650	6630	6630.32	0.96	0	-1005	7163	6896	6623	6356	6083	6760	6220	85	1980	500	4110	10	1	17002500	1122	19.13	2.04	12	0.23	345.00	3230.00	20650	20231127	-68.04	5410	20240419	22.00	10180	-35.17	20240111	5410	22.00	20240419	20650	-68.04	20231127	5410	22.00	20240419	0.47	N	452280	500	85 억		163754	N	N	0	N	00	N
9	20240430	091405	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	90	2	1.36	81069770	12201	4.96	6650	6740	6540	8610	4650	6630	6644.52	0.96	0	1792	7163	6896	6623	6356	6083	6760	6220	85	1980	500	4110	10	1	17002500	1143	19.48	2.08	12	0.07	345.00	3230.00	20650	20231127	-67.46	5410	20240419	24.21	10180	-33.99	20240111	5410	24.21	20240419	20650	-67.46	20231127	5410	24.21	20240419	0.47	N	452280	500	85 억		163754	N	N	0	N	00	N
10	20240429	161344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	40	2	0.61	1618832760	244365	38.62	6700	6890	6350	8560	4620	6590	6624.65	1.09	0	-18318	7436	7012	6506	6082	5576	7225	6295	85	1970	500	4080	10	1	17002500	1127	19.22	2.05	12	1.44	345.00	3230.00	20650	20231127	-67.89	5410	20240419	22.55	10180	-34.87	20240111	5410	22.55	20240419	20650	-67.89	20231127	5410	22.55	20240419	0.46	N	452280	500	85 억		186004	N	N	0	N	00	N
11	20240429	151355	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	110	2	1.67	1559263440	235418	37.21	6700	6890	6350	8560	4620	6590	6623.39	1.09	0	-20806	7436	7012	6506	6082	5576	7225	6295	85	1970	500	4080	10	1	17002500	1139	19.42	2.07	12	1.38	345.00	3230.00	20650	20231127	-67.55	5410	20240419	23.84	10180	-34.18	20240111	5410	23.84	20240419	20650	-67.55	20231127	5410	23.84	20240419	0.46	N	452280	500	85 억		186004	N	N	0	N	00	N
12	20240429	141301	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	40	2	0.61	1382293390	209044	33.04	6700	6890	6350	8560	4620	6590	6612.46	1.09	0	-21262	7436	7012	6506	6082	5576	7225	6295	85	1970	500	4080	10	1	17002500	1127	19.22	2.05	12	1.23	345.00	3230.00	20650	20231127	-67.89	5410	20240419	22.55	10180	-34.87	20240111	5410	22.55	20240419	20650	-67.89	20231127	5410	22.55	20240419	0.46	N	452280	500	85 억		186004	N	N	0	N	00	N
13	20240429	131353	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	150	2	2.28	1087158810	164737	26.04	6700	6890	6350	8560	4620	6590	6599.36	1.09	0	-25742	7436	7012	6506	6082	5576	7225	6295	85	1970	500	4080	10	1	17002500	1146	19.54	2.09	12	0.97	345.00	3230.00	20650	20231127	-67.36	5410	20240419	24.58	10180	-33.79	20240111	5410	24.58	20240419	20650	-67.36	20231127	5410	24.58	20240419	0.46	N	452280	500	85 억		186004	N	N	0	N	00	N
14	20240429	121352	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	-110	5	-1.67	493948030	76099	12.03	6700	6700	6350	8560	4620	6590	6490.82	1.09	0	-17955	7436	7012	6506	6082	5576	7225	6295	85	1970	500	4080	10	1	17002500	1102	18.78	2.01	12	0.45	345.00	3230.00	20650	20231127	-68.62	5410	20240419	19.78	10180	-36.35	20240111	5410	19.78	20240419	20650	-68.62	20231127	5410	19.78	20240419	0.46	N	452280	500	85 억		186004	N	N	0	N	00	N
15	20240429	111315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	-80	5	-1.21	449266330	69191	10.94	6700	6700	6350	8560	4620	6590	6493.09	1.09	0	-15519	7436	7012	6506	6082	5576	7225	6295	85	1970	500	4080	10	1	17002500	1107	18.87	2.02	12	0.41	345.00	3230.00	20650	20231127	-68.47	5410	20240419	20.33	10180	-36.05	20240111	5410	20.33	20240419	20650	-68.47	20231127	5410	20.33	20240419	0.46	N	452280	500	85 억		186004	N	N	0	N	00	N
16	20240429	101351	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-130	5	-1.97	352777190	54408	8.60	6700	6700	6350	8560	4620	6590	6483.86	1.09	0	-5626	7436	7012	6506	6082	5576	7225	6295	85	1970	500	4080	10	1	17002500	1098	18.72	2.00	12	0.32	345.00	3230.00	20650	20231127	-68.72	5410	20240419	19.41	10180	-36.54	20240111	5410	19.41	20240419	20650	-68.72	20231127	5410	19.41	20240419	0.46	N	452280	500	85 억		186004	N	N	0	N	00	N
17	20240429	091353	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-120	5	-1.82	131831300	20202	3.19	6700	6700	6350	8560	4620	6590	6525.56	1.09	0	-5884	7436	7012	6506	6082	5576	7225	6295	85	1970	500	4080	10	1	17002500	1100	18.75	2.00	12	0.12	345.00	3230.00	20650	20231127	-68.67	5410	20240419	19.59	10180	-36.44	20240111	5410	19.59	20240419	20650	-68.67	20231127	5410	19.59	20240419	0.46	N	452280	500	85 억		186004	N	N	0	N	00	N
18	20240426	161346	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	390	2	6.29	4166346750	631749	573.15	6230	6930	6000	8060	4340	6200	6594.95	0.78	0	54732	6706	6452	6276	6022	5846	6580	6150	85	1860	500	3840	10	1	17002500	1120	19.10	2.04	12	3.72	345.00	3230.00	20650	20231127	-68.09	5410	20240419	21.81	10180	-35.27	20240111	5410	21.81	20240419	20650	-68.09	20231127	5410	21.81	20240419	0.46	N	452280	500	85 억		132670	N	N	0	N	00	N
19	20240426	151348	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	390	2	6.29	4072017550	617405	560.14	6230	6930	6000	8060	4340	6200	6595.38	0.78	0	57845	6706	6452	6276	6022	5846	6580	6150	85	1860	500	3840	10	1	17002500	1120	19.10	2.04	12	3.63	345.00	3230.00	20650	20231127	-68.09	5410	20240419	21.81	10180	-35.27	20240111	5410	21.81	20240419	20650	-68.09	20231127	5410	21.81	20240419	0.46	N	452280	500	85 억		132670	N	N	0	N	00	N
20	20240426	141347	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	420	2	6.77	3472156730	524575	475.92	6230	6930	6000	8060	4340	6200	6618.99	0.78	0	18849	6706	6452	6276	6022	5846	6580	6150	85	1860	500	3840	10	1	17002500	1126	19.19	2.05	12	3.09	345.00	3230.00	20650	20231127	-67.94	5410	20240419	22.37	10180	-34.97	20240111	5410	22.37	20240419	20650	-67.94	20231127	5410	22.37	20240419	0.46	N	452280	500	85 억		132670	N	N	0	N	00	N
21	20240426	131347	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	410	2	6.61	1568279920	242916	220.38	6230	6730	6000	8060	4340	6200	6456.06	0.78	0	11734	6706	6452	6276	6022	5846	6580	6150	85	1860	500	3840	10	1	17002500	1124	19.16	2.05	12	1.43	345.00	3230.00	20650	20231127	-67.99	5410	20240419	22.18	10180	-35.07	20240111	5410	22.18	20240419	20650	-67.99	20231127	5410	22.18	20240419	0.46	N	452280	500	85 억		132670	N	N	0	N	00	N
22	20240426	121345	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	290	2	4.68	1065661790	166802	151.33	6230	6700	6000	8060	4340	6200	6388.78	0.78	0	2135	6706	6452	6276	6022	5846	6580	6150	85	1860	500	3840	10	1	17002500	1103	18.81	2.01	12	0.98	345.00	3230.00	20650	20231127	-68.57	5410	20240419	19.96	10180	-36.25	20240111	5410	19.96	20240419	20650	-68.57	20231127	5410	19.96	20240419	0.46	N	452280	500	85 억		132670	N	N	0	N	00	N
23	20240426	111340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-40	5	-0.65	174683300	28773	26.10	6230	6230	6000	8060	4340	6200	6071.08	0.78	0	-2879	6706	6452	6276	6022	5846	6580	6150	85	1860	500	3840	10	1	17002500	1047	17.86	1.91	12	0.17	345.00	3230.00	20650	20231127	-70.17	5410	20240419	13.86	10180	-39.49	20240111	5410	13.86	20240419	20650	-70.17	20231127	5410	13.86	20240419	0.46	N	452280	500	85 억		132670	N	N	0	N	00	N
24	20240426	101344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	-180	5	-2.90	126841970	20855	18.92	6230	6230	6000	8060	4340	6200	6082.09	0.78	0	-2405	6706	6452	6276	6022	5846	6580	6150	85	1860	500	3840	10	1	17002500	1024	17.45	1.86	12	0.12	345.00	3230.00	20650	20231127	-70.85	5410	20240419	11.28	10180	-40.86	20240111	5410	11.28	20240419	20650	-70.85	20231127	5410	11.28	20240419	0.46	N	452280	500	85 억		132670	N	N	0	N	00	N
25	20240426	091348	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	-70	5	-1.13	19706810	3199	2.90	6230	6230	6110	8060	4340	6200	6160.30	0.78	0	-515	6706	6452	6276	6022	5846	6580	6150	85	1860	500	3840	10	1	17002500	1042	17.77	1.90	12	0.02	345.00	3230.00	20650	20231127	-70.31	5410	20240419	13.31	10180	-39.78	20240111	5410	13.31	20240419	20650	-70.31	20231127	5410	13.31	20240419	0.46	N	452280	500	85 억		132670	N	N	0	N	00	N
26	20240425	161337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-10	5	-0.16	691964500	110180	173.55	6170	6530	6100	8070	4350	6210	6280.35	0.80	0	-4024	6350	6280	6150	6080	5950	6315	6115	85	1860	500	3850	10	1	17002500	1054	17.97	1.92	12	0.65	345.00	3230.00	20650	20231127	-69.98	5410	20240419	14.60	10180	-39.10	20240111	5410	14.60	20240419	20650	-69.98	20231127	5410	14.60	20240419	0.44	N	452280	500	85 억		136173	N	N	0	N	00	N
27	20240425	151344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-50	5	-0.81	653548480	103928	163.70	6170	6530	6100	8070	4350	6210	6288.47	0.80	0	-3741	6350	6280	6150	6080	5950	6315	6115	85	1860	500	3850	10	1	17002500	1047	17.86	1.91	12	0.61	345.00	3230.00	20650	20231127	-70.17	5410	20240419	13.86	10180	-39.49	20240111	5410	13.86	20240419	20650	-70.17	20231127	5410	13.86	20240419	0.44	N	452280	500	85 억		136173	N	N	0	N	00	N
28	20240425	141340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	-60	5	-0.97	593215640	94112	148.24	6170	6530	6100	8070	4350	6210	6303.29	0.80	0	-1473	6350	6280	6150	6080	5950	6315	6115	85	1860	500	3850	10	1	17002500	1046	17.83	1.90	12	0.55	345.00	3230.00	20650	20231127	-70.22	5410	20240419	13.68	10180	-39.59	20240111	5410	13.68	20240419	20650	-70.22	20231127	5410	13.68	20240419	0.44	N	452280	500	85 억		136173	N	N	0	N	00	N
29	20240425	131340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-50	5	-0.81	545761310	86414	136.12	6170	6530	6100	8070	4350	6210	6315.66	0.80	0	917	6350	6280	6150	6080	5950	6315	6115	85	1860	500	3850	10	1	17002500	1047	17.86	1.91	12	0.51	345.00	3230.00	20650	20231127	-70.17	5410	20240419	13.86	10180	-39.49	20240111	5410	13.86	20240419	20650	-70.17	20231127	5410	13.86	20240419	0.44	N	452280	500	85 억		136173	N	N	0	N	00	N
30	20240425	121336	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-10	5	-0.16	511098160	80813	127.29	6170	6530	6100	8070	4350	6210	6324.45	0.80	0	945	6350	6280	6150	6080	5950	6315	6115	85	1860	500	3850	10	1	17002500	1054	17.97	1.92	12	0.48	345.00	3230.00	20650	20231127	-69.98	5410	20240419	14.60	10180	-39.10	20240111	5410	14.60	20240419	20650	-69.98	20231127	5410	14.60	20240419	0.44	N	452280	500	85 억		136173	N	N	0	N	00	N
31	20240425	111339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	90	2	1.45	479571540	75764	119.34	6170	6530	6100	8070	4350	6210	6329.81	0.80	0	2635	6350	6280	6150	6080	5950	6315	6115	85	1860	500	3850	10	1	17002500	1071	18.26	1.95	12	0.45	345.00	3230.00	20650	20231127	-69.49	5410	20240419	16.45	10180	-38.11	20240111	5410	16.45	20240419	20650	-69.49	20231127	5410	16.45	20240419	0.44	N	452280	500	85 억		136173	N	N	0	N	00	N
32	20240425	101338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	130	2	2.09	430824090	68021	107.14	6170	6530	6100	8070	4350	6210	6333.69	0.80	0	2339	6350	6280	6150	6080	5950	6315	6115	85	1860	500	3850	10	1	17002500	1078	18.38	1.96	12	0.40	345.00	3230.00	20650	20231127	-69.30	5410	20240419	17.19	10180	-37.72	20240111	5410	17.19	20240419	20650	-69.30	20231127	5410	17.19	20240419	0.44	N	452280	500	85 억		136173	N	N	0	N	00	N
33	20240425	091343	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	-100	5	-1.61	34458680	5620	8.85	6170	6190	6100	8070	4350	6210	6131.44	0.80	0	-781	6350	6280	6150	6080	5950	6315	6115	85	1860	500	3850	10	1	17002500	1039	17.71	1.89	12	0.03	345.00	3230.00	20650	20231127	-70.41	5410	20240419	12.94	10180	-39.98	20240111	5410	12.94	20240419	20650	-70.41	20231127	5410	12.94	20240419	0.44	N	452280	500	85 억		136173	N	N	0	N	00	N
34	20240424	161318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	150	2	2.48	387737370	63277	39.44	6120	6220	6020	7870	4250	6060	6127.36	0.71	0	11539	6626	6342	6166	5882	5706	6255	5795	85	1810	500	3750	10	1	17002500	1056	18.00	1.92	12	0.37	345.00	3230.00	20650	20231127	-69.93	5410	20240419	14.79	10180	-39.00	20240111	5410	14.79	20240419	20650	-69.93	20231127	5410	14.79	20240419	0.41	N	452280	500	85 억		121183	N	N	0	N	00	N
35	20240424	151336	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	110	2	1.82	344644510	56284	35.08	6120	6220	6020	7870	4250	6060	6123.31	0.71	0	9434	6626	6342	6166	5882	5706	6255	5795	85	1810	500	3750	10	1	17002500	1049	17.88	1.91	12	0.33	345.00	3230.00	20650	20231127	-70.12	5410	20240419	14.05	10180	-39.39	20240111	5410	14.05	20240419	20650	-70.12	20231127	5410	14.05	20240419	0.41	N	452280	500	85 억		121183	N	N	0	N	00	N
36	20240424	141337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	50	2	0.83	259645000	42525	26.51	6120	6210	6020	7870	4250	6060	6105.70	0.71	0	5424	6626	6342	6166	5882	5706	6255	5795	85	1810	500	3750	10	1	17002500	1039	17.71	1.89	12	0.25	345.00	3230.00	20650	20231127	-70.41	5410	20240419	12.94	10180	-39.98	20240111	5410	12.94	20240419	20650	-70.41	20231127	5410	12.94	20240419	0.41	N	452280	500	85 억		121183	N	N	0	N	00	N
37	20240424	131339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	70	2	1.16	235716660	38608	24.06	6120	6210	6020	7870	4250	6060	6105.38	0.71	0	3774	6626	6342	6166	5882	5706	6255	5795	85	1810	500	3750	10	1	17002500	1042	17.77	1.90	12	0.23	345.00	3230.00	20650	20231127	-70.31	5410	20240419	13.31	10180	-39.78	20240111	5410	13.31	20240419	20650	-70.31	20231127	5410	13.31	20240419	0.41	N	452280	500	85 억		121183	N	N	0	N	00	N
38	20240424	121334	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	30	2	0.50	205492020	33657	20.98	6120	6210	6020	7870	4250	6060	6105.48	0.71	0	2346	6626	6342	6166	5882	5706	6255	5795	85	1810	500	3750	10	1	17002500	1035	17.65	1.89	12	0.20	345.00	3230.00	20650	20231127	-70.51	5410	20240419	12.57	10180	-40.18	20240111	5410	12.57	20240419	20650	-70.51	20231127	5410	12.57	20240419	0.41	N	452280	500	85 억		121183	N	N	0	N	00	N
39	20240424	111332	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	-10	5	-0.17	175352980	28686	17.88	6120	6210	6020	7870	4250	6060	6112.84	0.71	0	1585	6626	6342	6166	5882	5706	6255	5795	85	1810	500	3750	10	1	17002500	1029	17.54	1.87	12	0.17	345.00	3230.00	20650	20231127	-70.70	5410	20240419	11.83	10180	-40.57	20240111	5410	11.83	20240419	20650	-70.70	20231127	5410	11.83	20240419	0.41	N	452280	500	85 억		121183	N	N	0	N	00	N
40	20240424	101329	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	100	2	1.65	137698000	22491	14.02	6120	6210	6040	7870	4250	6060	6122.36	0.71	0	1780	6626	6342	6166	5882	5706	6255	5795	85	1810	500	3750	10	1	17002500	1047	17.86	1.91	12	0.13	345.00	3230.00	20650	20231127	-70.17	5410	20240419	13.86	10180	-39.49	20240111	5410	13.86	20240419	20650	-70.17	20231127	5410	13.86	20240419	0.41	N	452280	500	85 억		121183	N	N	0	N	00	N
41	20240424	091334	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	30	2	0.50	47104810	7737	4.82	6120	6190	6060	7870	4250	6060	6088.25	0.71	0	1325	6626	6342	6166	5882	5706	6255	5795	85	1810	500	3750	10	1	17002500	1035	17.65	1.89	12	0.05	345.00	3230.00	20650	20231127	-70.51	5410	20240419	12.57	10180	-40.18	20240111	5410	12.57	20240419	20650	-70.51	20231127	5410	12.57	20240419	0.41	N	452280	500	85 억		121183	N	N	0	N	00	N
42	20240423	161256	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-30	5	-0.49	979881960	160271	14.90	6100	6450	5990	7910	4270	6090	6113.93	0.68	0	5750	7310	6700	6120	5510	4930	7005	5815	85	1820	500	3770	10	1	17002500	1030	17.57	1.88	12	0.94	345.00	3230.00	20650	20231127	-70.65	5410	20240419	12.01	10180	-40.47	20240111	5410	12.01	20240419	20650	-70.65	20231127	5410	12.01	20240419	0.38	N	452280	500	85 억		115977	N	N	0	N	00	N
43	20240423	151329	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	-40	5	-0.66	923277820	150899	14.03	6100	6450	5990	7910	4270	6090	6118.55	0.68	0	4688	7310	6700	6120	5510	4930	7005	5815	85	1820	500	3770	10	1	17002500	1029	17.54	1.87	12	0.89	345.00	3230.00	20650	20231127	-70.70	5410	20240419	11.83	10180	-40.57	20240111	5410	11.83	20240419	20650	-70.70	20231127	5410	11.83	20240419	0.38	N	452280	500	85 억		115977	N	N	0	N	00	N
44	20240423	141326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	0	3	0.00	880732380	143890	13.37	6100	6450	5990	7910	4270	6090	6120.91	0.68	0	4365	7310	6700	6120	5510	4930	7005	5815	85	1820	500	3770	10	1	17002500	1035	17.65	1.89	12	0.85	345.00	3230.00	20650	20231127	-70.51	5410	20240419	12.57	10180	-40.18	20240111	5410	12.57	20240419	20650	-70.51	20231127	5410	12.57	20240419	0.38	N	452280	500	85 억		115977	N	N	0	N	00	N
45	20240423	131325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	10	2	0.16	836223560	136565	12.69	6100	6450	5990	7910	4270	6090	6123.31	0.68	0	5110	7310	6700	6120	5510	4930	7005	5815	85	1820	500	3770	10	1	17002500	1037	17.68	1.89	12	0.80	345.00	3230.00	20650	20231127	-70.46	5410	20240419	12.75	10180	-40.08	20240111	5410	12.75	20240419	20650	-70.46	20231127	5410	12.75	20240419	0.38	N	452280	500	85 억		115977	N	N	0	N	00	N
46	20240423	121324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	50	2	0.82	764888300	124945	11.61	6100	6450	5990	7910	4270	6090	6121.85	0.68	0	6951	7310	6700	6120	5510	4930	7005	5815	85	1820	500	3770	10	1	17002500	1044	17.80	1.90	12	0.73	345.00	3230.00	20650	20231127	-70.27	5410	20240419	13.49	10180	-39.69	20240111	5410	13.49	20240419	20650	-70.27	20231127	5410	13.49	20240419	0.38	N	452280	500	85 억		115977	N	N	0	N	00	N
47	20240423	111325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-30	5	-0.49	432685520	71436	6.64	6100	6230	5990	7910	4270	6090	6056.88	0.68	0	3578	7310	6700	6120	5510	4930	7005	5815	85	1820	500	3770	10	1	17002500	1030	17.57	1.88	12	0.42	345.00	3230.00	20650	20231127	-70.65	5410	20240419	12.01	10180	-40.47	20240111	5410	12.01	20240419	20650	-70.65	20231127	5410	12.01	20240419	0.38	N	452280	500	85 억		115977	N	N	0	N	00	N
48	20240423	101322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	-60	5	-0.99	346659160	57142	5.31	6100	6230	6000	7910	4270	6090	6066.55	0.68	0	7900	7310	6700	6120	5510	4930	7005	5815	85	1820	500	3770	10	1	17002500	1025	17.48	1.87	12	0.34	345.00	3230.00	20650	20231127	-70.80	5410	20240419	11.46	10180	-40.77	20240111	5410	11.46	20240419	20650	-70.80	20231127	5410	11.46	20240419	0.38	N	452280	500	85 억		115977	N	N	0	N	00	N
49	20240423	091325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	-60	5	-0.99	158371920	26062	2.42	6100	6130	6020	7910	4270	6090	6076.64	0.68	0	3150	7310	6700	6120	5510	4930	7005	5815	85	1820	500	3770	10	1	17002500	1025	17.48	1.87	12	0.15	345.00	3230.00	20650	20231127	-70.80	5410	20240419	11.46	10180	-40.77	20240111	5410	11.46	20240419	20650	-70.80	20231127	5410	11.46	20240419	0.38	N	452280	500	85 억		115977	N	N	0	N	00	N
50	20240422	161319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	570	2	10.33	6730674150	1070364	1389.87	5640	6730	5540	7170	3870	5520	6288.45	0.61	0	16675	6100	5810	5610	5320	5120	5710	5220	85	1650	500	3420	10	1	17002500	1035	17.65	1.89	12	6.30	345.00	3230.00	20650	20231127	-70.51	5410	20240419	12.57	10180	-40.18	20240111	5410	12.57	20240419	20650	-70.51	20231127	5410	12.57	20240419	0.38	N	452280	500	85 억		102959	N	N	0	N	00	N
51	20240422	151317	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	620	2	11.23	6617309950	1051740	1365.68	5640	6730	5540	7170	3870	5520	6291.77	0.61	0	14785	6100	5810	5610	5320	5120	5710	5220	85	1650	500	3420	10	1	17002500	1044	17.80	1.90	12	6.19	345.00	3230.00	20650	20231127	-70.27	5410	20240419	13.49	10180	-39.69	20240111	5410	13.49	20240419	20650	-70.27	20231127	5410	13.49	20240419	0.38	N	452280	500	85 억		102959	N	N	0	N	00	N
52	20240422	141319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	600	2	10.87	6038584920	957899	1243.83	5640	6730	5540	7170	3870	5520	6303.99	0.61	0	12625	6100	5810	5610	5320	5120	5710	5220	85	1650	500	3420	10	1	17002500	1041	17.74	1.89	12	5.63	345.00	3230.00	20650	20231127	-70.36	5410	20240419	13.12	10180	-39.88	20240111	5410	13.12	20240419	20650	-70.36	20231127	5410	13.12	20240419	0.38	N	452280	500	85 억		102959	N	N	0	N	00	N
53	20240422	131315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	430	2	7.79	292706050	50259	65.26	5640	5950	5540	7170	3870	5520	5823.95	0.61	0	10254	6100	5810	5610	5320	5120	5710	5220	85	1650	500	3420	10	1	17002500	1012	17.25	1.84	12	0.30	345.00	3230.00	20650	20231127	-71.19	5410	20240419	9.98	10180	-41.55	20240111	5410	9.98	20240419	20650	-71.19	20231127	5410	9.98	20240419	0.38	N	452280	500	85 억		102959	N	N	0	N	00	N
54	20240422	121314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	280	2	5.07	184707410	31873	41.39	5640	5910	5540	7170	3870	5520	5795.11	0.61	0	10139	6100	5810	5610	5320	5120	5710	5220	85	1650	500	3420	10	1	17002500	986	16.81	1.80	12	0.19	345.00	3230.00	20650	20231127	-71.91	5410	20240419	7.21	10180	-43.03	20240111	5410	7.21	20240419	20650	-71.91	20231127	5410	7.21	20240419	0.38	N	452280	500	85 억		102959	N	N	0	N	00	N
55	20240422	111316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	270	2	4.89	164034580	28313	36.76	5640	5910	5540	7170	3870	5520	5793.61	0.61	0	9514	6100	5810	5610	5320	5120	5710	5220	85	1650	500	3420	10	1	17002500	984	16.78	1.79	12	0.17	345.00	3230.00	20650	20231127	-71.96	5410	20240419	7.02	10180	-43.12	20240111	5410	7.02	20240419	20650	-71.96	20231127	5410	7.02	20240419	0.38	N	452280	500	85 억		102959	N	N	0	N	00	N
56	20240422	101317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	310	2	5.62	141327690	24396	31.68	5640	5910	5540	7170	3870	5520	5793.07	0.61	0	9046	6100	5810	5610	5320	5120	5710	5220	85	1650	500	3420	10	1	17002500	991	16.90	1.80	12	0.14	345.00	3230.00	20650	20231127	-71.77	5410	20240419	7.76	10180	-42.73	20240111	5410	7.76	20240419	20650	-71.77	20231127	5410	7.76	20240419	0.38	N	452280	500	85 억		102959	N	N	0	N	00	N
57	20240422	091318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	140	2	2.54	18031810	3204	4.16	5640	5660	5540	7170	3870	5520	5627.91	0.61	0	750	6100	5810	5610	5320	5120	5710	5220	85	1650	500	3420	10	1	17002500	962	16.41	1.75	12	0.02	345.00	3230.00	20650	20231127	-72.59	5410	20240419	4.62	10180	-44.40	20240111	5410	4.62	20240419	20650	-72.59	20231127	5410	4.62	20240419	0.38	N	452280	500	85 억		102959	N	N	0	N	00	N
58	20240419	161215	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5520	-320	5	-5.48	423745610	76373	206.67	5790	5900	5410	7590	4090	5840	5548.37	0.62	0	-1678	6133	5986	5773	5626	5413	6060	5700	85	1750	500	3620	10	1	17002500	939	16.00	1.71	12	0.45	345.00	3230.00	20650	20231127	-73.27	5410	20240419	2.03	10180	-45.78	20240111	5410	2.03	20240419	20650	-73.27	20231127	5410	2.03	20240419	0.38	N	452280	500	85 억		104618	N	N	0	N	00	N
59	20240419	151224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5520	-320	5	-5.48	408337960	73583	199.12	5790	5900	5410	7590	4090	5840	5549.35	0.62	0	-1451	6133	5986	5773	5626	5413	6060	5700	85	1750	500	3620	10	1	17002500	939	16.00	1.71	12	0.43	345.00	3230.00	20650	20231127	-73.27	5410	20240419	2.03	10180	-45.78	20240111	5410	2.03	20240419	20650	-73.27	20231127	5410	2.03	20240419	0.38	N	452280	500	85 억		104618	N	N	0	N	00	N
60	20240419	141215	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5520	-320	5	-5.48	368639730	66395	179.67	5790	5900	5410	7590	4090	5840	5552.22	0.62	0	-2398	6133	5986	5773	5626	5413	6060	5700	85	1750	500	3620	10	1	17002500	939	16.00	1.71	12	0.39	345.00	3230.00	20650	20231127	-73.27	5410	20240419	2.03	10180	-45.78	20240111	5410	2.03	20240419	20650	-73.27	20231127	5410	2.03	20240419	0.38	N	452280	500	85 억		104618	N	N	0	N	00	N
61	20240419	131216	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5490	-350	5	-5.99	319576230	57502	155.60	5790	5900	5410	7590	4090	5840	5557.65	0.62	0	-5251	6133	5986	5773	5626	5413	6060	5700	85	1750	500	3620	10	1	17002500	933	15.91	1.70	12	0.34	345.00	3230.00	20650	20231127	-73.41	5410	20240419	1.48	10180	-46.07	20240111	5410	1.48	20240419	20650	-73.41	20231127	5410	1.48	20240419	0.38	N	452280	500	85 억		104618	N	N	0	N	00	N
62	20240419	121210	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5480	-360	5	-6.16	244911420	43890	118.77	5790	5900	5410	7590	4090	5840	5580.12	0.62	0	-3742	6133	5986	5773	5626	5413	6060	5700	85	1750	500	3620	10	1	17002500	932	15.88	1.70	12	0.26	345.00	3230.00	20650	20231127	-73.46	5410	20240419	1.29	10180	-46.17	20240111	5410	1.29	20240419	20650	-73.46	20231127	5410	1.29	20240419	0.38	N	452280	500	85 억		104618	N	N	0	N	00	N
63	20240419	111233	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	-250	5	-4.28	81704830	14328	38.77	5790	5900	5580	7590	4090	5840	5702.46	0.62	0	-2052	6133	5986	5773	5626	5413	6060	5700	85	1750	500	3620	10	1	17002500	950	16.20	1.73	12	0.08	345.00	3230.00	20650	20231127	-72.93	5560	20240416	0.54	10180	-45.09	20240111	5560	0.54	20240416	20650	-72.93	20231127	5560	0.54	20240416	0.38	N	452280	500	85 억		104618	N	N	0	N	00	N
64	20240419	101220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-50	5	-0.86	34543660	5992	16.21	5790	5900	5700	7590	4090	5840	5764.96	0.62	0	467	6133	5986	5773	5626	5413	6060	5700	85	1750	500	3620	10	1	17002500	984	16.78	1.79	12	0.04	345.00	3230.00	20650	20231127	-71.96	5560	20240416	4.14	10180	-43.12	20240111	5560	4.14	20240416	20650	-71.96	20231127	5560	4.14	20240416	0.38	N	452280	500	85 억		104618	N	N	0	N	00	N
65	20240419	091211	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-50	5	-0.86	14555690	2505	6.78	5790	5900	5780	7590	4090	5840	5810.65	0.62	0	625	6133	5986	5773	5626	5413	6060	5700	85	1750	500	3620	10	1	17002500	984	16.78	1.79	12	0.01	345.00	3230.00	20650	20231127	-71.96	5560	20240416	4.14	10180	-43.12	20240111	5560	4.14	20240416	20650	-71.96	20231127	5560	4.14	20240416	0.38	N	452280	500	85 억		104618	N	N	0	N	00	N
66	20240418	161212	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5840	250	2	4.47	213160860	36830	142.38	5560	5920	5560	7260	3920	5590	5787.55	0.55	0	10258	5790	5690	5630	5530	5470	5740	5580	85	1670	500	3460	10	1	17002500	993	16.93	1.81	12	0.22	345.00	3230.00	20650	20231127	-71.72	5560	20240418	5.04	10180	-42.63	20240111	5560	5.04	20240418	20650	-71.72	20231127	5560	5.04	20240418	0.38	N	452280	500	85 억		93681	N	N	0	N	00	N
67	20240418	151209	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5820	230	2	4.11	205590650	35533	137.37	5560	5920	5560	7260	3920	5590	5785.91	0.55	0	9933	5790	5690	5630	5530	5470	5740	5580	85	1670	500	3460	10	1	17002500	990	16.87	1.80	12	0.21	345.00	3230.00	20650	20231127	-71.82	5560	20240418	4.68	10180	-42.83	20240111	5560	4.68	20240418	20650	-71.82	20231127	5560	4.68	20240418	0.38	N	452280	500	85 억		93681	N	N	0	N	00	N
68	20240418	141218	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5830	240	2	4.29	178866340	30948	119.64	5560	5920	5560	7260	3920	5590	5779.58	0.55	0	9244	5790	5690	5630	5530	5470	5740	5580	85	1670	500	3460	10	1	17002500	991	16.90	1.80	12	0.18	345.00	3230.00	20650	20231127	-71.77	5560	20240418	4.86	10180	-42.73	20240111	5560	4.86	20240418	20650	-71.77	20231127	5560	4.86	20240418	0.38	N	452280	500	85 억		93681	N	N	0	N	00	N
69	20240418	131206	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5790	200	2	3.58	158803930	27490	106.27	5560	5920	5560	7260	3920	5590	5776.79	0.55	0	7753	5790	5690	5630	5530	5470	5740	5580	85	1670	500	3460	10	1	17002500	984	16.78	1.79	12	0.16	345.00	3230.00	20650	20231127	-71.96	5560	20240418	4.14	10180	-43.12	20240111	5560	4.14	20240418	20650	-71.96	20231127	5560	4.14	20240418	0.38	N	452280	500	85 억		93681	N	N	0	N	00	N
70	20240418	121209	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5780	190	2	3.40	145400340	25175	97.32	5560	5920	5560	7260	3920	5590	5775.58	0.55	0	8119	5790	5690	5630	5530	5470	5740	5580	85	1670	500	3460	10	1	17002500	983	16.75	1.79	12	0.15	345.00	3230.00	20650	20231127	-72.01	5560	20240418	3.96	10180	-43.22	20240111	5560	3.96	20240418	20650	-72.01	20231127	5560	3.96	20240418	0.38	N	452280	500	85 억		93681	N	N	0	N	00	N
71	20240418	111215	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5790	200	2	3.58	105656060	18253	70.56	5560	5920	5560	7260	3920	5590	5788.42	0.55	0	5520	5790	5690	5630	5530	5470	5740	5580	85	1670	500	3460	10	1	17002500	984	16.78	1.79	12	0.11	345.00	3230.00	20650	20231127	-71.96	5560	20240418	4.14	10180	-43.12	20240111	5560	4.14	20240418	20650	-71.96	20231127	5560	4.14	20240418	0.38	N	452280	500	85 억		93681	N	N	0	N	00	N
72	20240418	101210	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5770	180	2	3.22	90558780	15648	60.49	5560	5920	5560	7260	3920	5590	5787.24	0.55	0	4999	5790	5690	5630	5530	5470	5740	5580	85	1670	500	3460	10	1	17002500	981	16.72	1.79	12	0.09	345.00	3230.00	20650	20231127	-72.06	5560	20240418	3.78	10180	-43.32	20240111	5560	3.78	20240418	20650	-72.06	20231127	5560	3.78	20240418	0.38	N	452280	500	85 억		93681	N	N	0	N	00	N
73	20240418	091207	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5790	200	2	3.58	24968330	4391	16.98	5560	5790	5560	7260	3920	5590	5686.25	0.55	0	2036	5790	5690	5630	5530	5470	5740	5580	85	1670	500	3460	10	1	17002500	984	16.78	1.79	12	0.03	345.00	3230.00	20650	20231127	-71.96	5560	20240418	4.14	10180	-43.12	20240111	5560	4.14	20240418	20650	-71.96	20231127	5560	4.14	20240418	0.38	N	452280	500	85 억		93681	N	N	0	N	00	N
74	20240417	161157	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	20	2	0.36	140140820	24853	42.50	5570	5730	5570	7240	3900	5570	5639.79	0.50	0	8689	5856	5712	5636	5492	5416	5675	5455	85	1670	500	3450	10	1	17002500	950	16.20	1.73	12	0.15	345.00	3230.00	20650	20231127	-72.93	5560	20240416	0.54	10180	-45.09	20240111	5560	0.54	20240416	20650	-72.93	20231127	5560	0.54	20240416	0.39	N	452280	500	85 억		84992	N	N	0	N	00	N
75	20240417	151216	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	50	2	0.90	126036240	22331	38.19	5570	5730	5570	7240	3900	5570	5644.00	0.50	0	7742	5856	5712	5636	5492	5416	5675	5455	85	1670	500	3450	10	1	17002500	956	16.29	1.74	12	0.13	345.00	3230.00	20650	20231127	-72.78	5560	20240416	1.08	10180	-44.79	20240111	5560	1.08	20240416	20650	-72.78	20231127	5560	1.08	20240416	0.39	N	452280	500	85 억		84992	N	N	0	N	00	N
76	20240417	141214	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	80	2	1.44	101379070	17952	30.70	5570	5730	5570	7240	3900	5570	5647.23	0.50	0	6648	5856	5712	5636	5492	5416	5675	5455	85	1670	500	3450	10	1	17002500	961	16.38	1.75	12	0.11	345.00	3230.00	20650	20231127	-72.64	5560	20240416	1.62	10180	-44.50	20240111	5560	1.62	20240416	20650	-72.64	20231127	5560	1.62	20240416	0.39	N	452280	500	85 억		84992	N	N	0	N	00	N
77	20240417	131214	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	60	2	1.08	95809480	16967	29.01	5570	5730	5570	7240	3900	5570	5646.81	0.50	0	6440	5856	5712	5636	5492	5416	5675	5455	85	1670	500	3450	10	1	17002500	957	16.32	1.74	12	0.10	345.00	3230.00	20650	20231127	-72.74	5560	20240416	1.26	10180	-44.70	20240111	5560	1.26	20240416	20650	-72.74	20231127	5560	1.26	20240416	0.39	N	452280	500	85 억		84992	N	N	0	N	00	N
78	20240417	121214	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	90	2	1.62	85290220	15106	25.83	5570	5730	5570	7240	3900	5570	5646.12	0.50	0	6536	5856	5712	5636	5492	5416	5675	5455	85	1670	500	3450	10	1	17002500	962	16.41	1.75	12	0.09	345.00	3230.00	20650	20231127	-72.59	5560	20240416	1.80	10180	-44.40	20240111	5560	1.80	20240416	20650	-72.59	20231127	5560	1.80	20240416	0.39	N	452280	500	85 억		84992	N	N	0	N	00	N
79	20240417	111219	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	110	2	1.97	81524360	14441	24.69	5570	5730	5570	7240	3900	5570	5645.34	0.50	0	6584	5856	5712	5636	5492	5416	5675	5455	85	1670	500	3450	10	1	17002500	966	16.46	1.76	12	0.08	345.00	3230.00	20650	20231127	-72.49	5560	20240416	2.16	10180	-44.20	20240111	5560	2.16	20240416	20650	-72.49	20231127	5560	2.16	20240416	0.39	N	452280	500	85 억		84992	N	N	0	N	00	N
80	20240417	101208	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	110	2	1.97	64996280	11507	19.68	5570	5730	5570	7240	3900	5570	5648.41	0.50	0	6075	5856	5712	5636	5492	5416	5675	5455	85	1670	500	3450	10	1	17002500	966	16.46	1.76	12	0.07	345.00	3230.00	20650	20231127	-72.49	5560	20240416	2.16	10180	-44.20	20240111	5560	2.16	20240416	20650	-72.49	20231127	5560	2.16	20240416	0.39	N	452280	500	85 억		84992	N	N	0	N	00	N
81	20240417	091204	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	50	2	0.90	11877270	2130	3.64	5570	5640	5570	7240	3900	5570	5576.18	0.50	0	261	5856	5712	5636	5492	5416	5675	5455	85	1670	500	3450	10	1	17002500	956	16.29	1.74	12	0.01	345.00	3230.00	20650	20231127	-72.78	5560	20240416	1.08	10180	-44.79	20240111	5560	1.08	20240416	20650	-72.78	20231127	5560	1.08	20240416	0.39	N	452280	500	85 억		84992	N	N	0	N	00	N
82	20240416	161210	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5570	-250	5	-4.30	323260180	57522	120.50	5780	5780	5560	7560	4080	5820	5619.83	0.57	0	-12319	5993	5906	5783	5696	5573	5950	5740	85	1740	500	3600	10	1	17002500	947	16.14	1.72	12	0.34	345.00	3230.00	20650	20231127	-73.03	5560	20240416	0.18	10180	-45.28	20240111	5560	0.18	20240416	20650	-73.03	20231127	5560	0.18	20240416	0.38	N	452280	500	85 억		97313	N	N	0	N	00	N
83	20240416	151207	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5580	-240	5	-4.12	300893720	53514	112.11	5780	5780	5560	7560	4080	5820	5622.70	0.57	0	-12439	5993	5906	5783	5696	5573	5950	5740	85	1740	500	3600	10	1	17002500	949	16.17	1.73	12	0.31	345.00	3230.00	20650	20231127	-72.98	5560	20240416	0.36	10180	-45.19	20240111	5560	0.36	20240416	20650	-72.98	20231127	5560	0.36	20240416	0.38	N	452280	500	85 억		97313	N	N	0	N	00	N
84	20240416	141209	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5590	-230	5	-3.95	284537630	50587	105.97	5780	5780	5560	7560	4080	5820	5624.71	0.57	0	-11587	5993	5906	5783	5696	5573	5950	5740	85	1740	500	3600	10	1	17002500	950	16.20	1.73	12	0.30	345.00	3230.00	20650	20231127	-72.93	5560	20240416	0.54	10180	-45.09	20240111	5560	0.54	20240416	20650	-72.93	20231127	5560	0.54	20240416	0.38	N	452280	500	85 억		97313	N	N	0	N	00	N
85	20240416	131204	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5570	-250	5	-4.30	255420370	45369	95.04	5780	5780	5570	7560	4080	5820	5629.83	0.57	0	-11412	5993	5906	5783	5696	5573	5950	5740	85	1740	500	3600	10	1	17002500	947	16.14	1.72	12	0.27	345.00	3230.00	20650	20231127	-73.03	5570	20240416	0.00	10180	-45.28	20240111	5570	0.00	20240416	20650	-73.03	20231127	5570	0.00	20240416	0.38	N	452280	500	85 억		97313	N	N	0	N	00	N
86	20240416	121208	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5570	-250	5	-4.30	233974700	41525	86.99	5780	5780	5570	7560	4080	5820	5634.54	0.57	0	-11305	5993	5906	5783	5696	5573	5950	5740	85	1740	500	3600	10	1	17002500	947	16.14	1.72	12	0.24	345.00	3230.00	20650	20231127	-73.03	5570	20240416	0.00	10180	-45.28	20240111	5570	0.00	20240416	20650	-73.03	20231127	5570	0.00	20240416	0.38	N	452280	500	85 억		97313	N	N	0	N	00	N
87	20240416	111203	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5620	-200	5	-3.44	129504160	22838	47.84	5780	5780	5620	7560	4080	5820	5670.54	0.57	0	-8688	5993	5906	5783	5696	5573	5950	5740	85	1740	500	3600	10	1	17002500	956	16.29	1.74	12	0.13	345.00	3230.00	20650	20231127	-72.78	5620	20240416	0.00	10180	-44.79	20240111	5620	0.00	20240416	20650	-72.78	20231127	5620	0.00	20240416	0.38	N	452280	500	85 억		97313	N	N	0	N	00	N
88	20240416	101154	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5680	-140	5	-2.41	59518510	10470	21.93	5780	5780	5660	7560	4080	5820	5684.63	0.57	0	-3815	5993	5906	5783	5696	5573	5950	5740	85	1740	500	3600	10	1	17002500	966	16.46	1.76	12	0.06	345.00	3230.00	20650	20231127	-72.49	5660	20240416	0.35	10180	-44.20	20240111	5660	0.35	20240416	20650	-72.49	20231127	5660	0.35	20240416	0.38	N	452280	500	85 억		97313	N	N	0	N	00	N
89	20240416	091155	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-150	5	-2.58	10910510	1915	4.01	5780	5780	5670	7560	4080	5820	5697.20	0.57	0	112	5993	5906	5783	5696	5573	5950	5740	85	1740	500	3600	10	1	17002500	964	16.43	1.76	12	0.01	345.00	3230.00	20650	20231127	-72.54	5660	20240415	0.18	10180	-44.30	20240111	5660	0.18	20240415	20650	-72.54	20231127	5660	0.18	20240415	0.38	N	452280	500	85 억		97313	N	N	0	N	00	N
90	20240415	161152	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5820	-60	5	-1.02	272521760	47503	160.61	5740	5870	5660	7640	4120	5880	5736.92	0.51	0	10791	6160	6020	5930	5790	5700	5975	5745	85	1760	500	3640	10	1	17002500	990	16.87	1.80	12	0.28	345.00	3230.00	20650	20231127	-71.82	5660	20240415	2.83	10180	-42.83	20240111	5660	2.83	20240415	20650	-71.82	20231127	5660	2.83	20240415	0.38	N	452280	500	85 억		86499	N	N	0	N	00	N
91	20240415	151158	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5810	-70	5	-1.19	269310070	46950	158.74	5740	5870	5660	7640	4120	5880	5736.10	0.51	0	10822	6160	6020	5930	5790	5700	5975	5745	85	1760	500	3640	10	1	17002500	988	16.84	1.80	12	0.28	345.00	3230.00	20650	20231127	-71.86	5660	20240415	2.65	10180	-42.93	20240111	5660	2.65	20240415	20650	-71.86	20231127	5660	2.65	20240415	0.38	N	452280	500	85 억		86499	N	N	0	N	00	N
92	20240415	141150	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5760	-120	5	-2.04	235393770	41075	138.87	5740	5870	5660	7640	4120	5880	5730.83	0.51	0	8719	6160	6020	5930	5790	5700	5975	5745	85	1760	500	3640	10	1	17002500	979	16.70	1.78	12	0.24	345.00	3230.00	20650	20231127	-72.11	5660	20240415	1.77	10180	-43.42	20240111	5660	1.77	20240415	20650	-72.11	20231127	5660	1.77	20240415	0.38	N	452280	500	85 억		86499	N	N	0	N	00	N
93	20240415	131136	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5730	-150	5	-2.55	215398220	37578	127.05	5740	5870	5660	7640	4120	5880	5732.03	0.51	0	6412	6160	6020	5930	5790	5700	5975	5745	85	1760	500	3640	10	1	17002500	974	16.61	1.77	12	0.22	345.00	3230.00	20650	20231127	-72.25	5660	20240415	1.24	10180	-43.71	20240111	5660	1.24	20240415	20650	-72.25	20231127	5660	1.24	20240415	0.38	N	452280	500	85 억		86499	N	N	0	N	00	N
94	20240415	121155	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5710	-170	5	-2.89	196128970	34204	115.64	5740	5870	5660	7640	4120	5880	5734.09	0.51	0	4862	6160	6020	5930	5790	5700	5975	5745	85	1760	500	3640	10	1	17002500	971	16.55	1.77	12	0.20	345.00	3230.00	20650	20231127	-72.35	5660	20240415	0.88	10180	-43.91	20240111	5660	0.88	20240415	20650	-72.35	20231127	5660	0.88	20240415	0.38	N	452280	500	85 억		86499	N	N	0	N	00	N
95	20240415	111154	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5690	-190	5	-3.23	128262590	22336	75.52	5740	5870	5660	7640	4120	5880	5742.42	0.51	0	4531	6160	6020	5930	5790	5700	5975	5745	85	1760	500	3640	10	1	17002500	967	16.49	1.76	12	0.13	345.00	3230.00	20650	20231127	-72.45	5660	20240415	0.53	10180	-44.11	20240111	5660	0.53	20240415	20650	-72.45	20231127	5660	0.53	20240415	0.38	N	452280	500	85 억		86499	N	N	0	N	00	N
96	20240415	101147	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5800	-80	5	-1.36	74276960	12872	43.52	5740	5870	5720	7640	4120	5880	5770.43	0.51	0	3624	6160	6020	5930	5790	5700	5975	5745	85	1760	500	3640	10	1	17002500	986	16.81	1.80	12	0.08	345.00	3230.00	20650	20231127	-71.91	5720	20240415	1.40	10180	-43.03	20240111	5720	1.40	20240415	20650	-71.91	20231127	5720	1.40	20240415	0.38	N	452280	500	85 억		86499	N	N	0	N	00	N
97	20240415	091155	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5760	-120	5	-2.04	31204050	5420	18.33	5740	5800	5720	7640	4120	5880	5757.20	0.51	0	2434	6160	6020	5930	5790	5700	5975	5745	85	1760	500	3640	10	1	17002500	979	16.70	1.78	12	0.03	345.00	3230.00	20650	20231127	-72.11	5720	20240415	0.70	10180	-43.42	20240111	5720	0.70	20240415	20650	-72.11	20231127	5720	0.70	20240415	0.38	N	452280	500	85 억		86499	N	N	0	N	00	N
98	20240412	161144	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-60	5	-1.01	174519480	29369	69.80	6000	6070	5840	7720	4160	5940	5942.34	0.52	0	-2656	6213	6076	5953	5816	5693	6015	5755	85	1780	500	3680	10	1	17002500	1000	17.04	1.82	12	0.17	345.00	3230.00	20650	20231127	-71.53	5830	20240411	0.86	10180	-42.24	20240111	5830	0.86	20240411	20650	-71.53	20231127	5830	0.86	20240411	0.40	N	452280	500	85 억		89155	N	N	0	N	00	N
99	20240412	151149	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	0	3	0.00	162858140	27391	65.10	6000	6070	5840	7720	4160	5940	5945.68	0.52	0	-2985	6213	6076	5953	5816	5693	6015	5755	85	1780	500	3680	10	1	17002500	1010	17.22	1.84	12	0.16	345.00	3230.00	20650	20231127	-71.23	5830	20240411	1.89	10180	-41.65	20240111	5830	1.89	20240411	20650	-71.23	20231127	5830	1.89	20240411	0.40	N	452280	500	85 억		89155	N	N	0	N	00	N
100	20240412	141144	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-10	5	-0.17	114529360	19223	45.69	6000	6070	5840	7720	4160	5940	5957.93	0.52	0	-4248	6213	6076	5953	5816	5693	6015	5755	85	1780	500	3680	10	1	17002500	1008	17.19	1.84	12	0.11	345.00	3230.00	20650	20231127	-71.28	5830	20240411	1.72	10180	-41.75	20240111	5830	1.72	20240411	20650	-71.28	20231127	5830	1.72	20240411	0.40	N	452280	500	85 억		89155	N	N	0	N	00	N
101	20240412	131134	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-40	5	-0.67	110661270	18569	44.13	6000	6070	5840	7720	4160	5940	5959.46	0.52	0	-4270	6213	6076	5953	5816	5693	6015	5755	85	1780	500	3680	10	1	17002500	1003	17.10	1.83	12	0.11	345.00	3230.00	20650	20231127	-71.43	5830	20240411	1.20	10180	-42.04	20240111	5830	1.20	20240411	20650	-71.43	20231127	5830	1.20	20240411	0.40	N	452280	500	85 억		89155	N	N	0	N	00	N
102	20240412	121139	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	20	2	0.34	103085360	17291	41.09	6000	6070	5840	7720	4160	5940	5961.79	0.52	0	-3551	6213	6076	5953	5816	5693	6015	5755	85	1780	500	3680	10	1	17002500	1013	17.28	1.85	12	0.10	345.00	3230.00	20650	20231127	-71.14	5830	20240411	2.23	10180	-41.45	20240111	5830	2.23	20240411	20650	-71.14	20231127	5830	2.23	20240411	0.40	N	452280	500	85 억		89155	N	N	0	N	00	N
103	20240412	111139	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	40	2	0.67	91297970	15318	36.40	6000	6070	5840	7720	4160	5940	5960.18	0.52	0	-2748	6213	6076	5953	5816	5693	6015	5755	85	1780	500	3680	10	1	17002500	1017	17.33	1.85	12	0.09	345.00	3230.00	20650	20231127	-71.04	5830	20240411	2.57	10180	-41.26	20240111	5830	2.57	20240411	20650	-71.04	20231127	5830	2.57	20240411	0.40	N	452280	500	85 억		89155	N	N	0	N	00	N
104	20240412	101141	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	70	2	1.18	62994580	10605	25.20	6000	6010	5840	7720	4160	5940	5940.08	0.52	0	-302	6213	6076	5953	5816	5693	6015	5755	85	1780	500	3680	10	1	17002500	1022	17.42	1.86	12	0.06	345.00	3230.00	20650	20231127	-70.90	5830	20240411	3.09	10180	-40.96	20240111	5830	3.09	20240411	20650	-70.90	20231127	5830	3.09	20240411	0.40	N	452280	500	85 억		89155	N	N	0	N	00	N
105	20240412	091142	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	10	2	0.17	9125260	1529	3.63	6000	6000	5940	7720	4160	5940	5968.12	0.52	0	-860	6213	6076	5953	5816	5693	6015	5755	85	1780	500	3680	10	1	17002500	1012	17.25	1.84	12	0.01	345.00	3230.00	20650	20231127	-71.19	5830	20240411	2.06	10180	-41.55	20240111	5830	2.06	20240411	20650	-71.19	20231127	5830	2.06	20240411	0.40	N	452280	500	85 억		89155	N	N	0	N	00	N
106	20240411	161137	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5940	-130	5	-2.14	241263260	40869	140.02	6010	6090	5830	7890	4250	6070	5903.33	0.49	0	5759	6290	6180	6090	5980	5890	6135	5935	85	1820	500	3760	10	1	17002500	1010	17.22	1.84	12	0.24	345.00	3230.00	20650	20231127	-71.23	5830	20240411	1.89	10180	-41.65	20240111	5830	1.89	20240411	20650	-71.23	20231127	5830	1.89	20240411	0.36	N	452280	500	85 억		83906	N	N	0	N	00	N
107	20240411	151140	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5950	-120	5	-1.98	238055490	40329	138.17	6010	6090	5830	7890	4250	6070	5902.84	0.49	0	5862	6290	6180	6090	5980	5890	6135	5935	85	1820	500	3760	10	1	17002500	1012	17.25	1.84	12	0.24	345.00	3230.00	20650	20231127	-71.19	5830	20240411	2.06	10180	-41.55	20240111	5830	2.06	20240411	20650	-71.19	20231127	5830	2.06	20240411	0.36	N	452280	500	85 억		83906	N	N	0	N	00	N
108	20240411	141137	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5970	-100	5	-1.65	229642950	38917	133.33	6010	6090	5830	7890	4250	6070	5900.84	0.49	0	5809	6290	6180	6090	5980	5890	6135	5935	85	1820	500	3760	10	1	17002500	1015	17.30	1.85	12	0.23	345.00	3230.00	20650	20231127	-71.09	5830	20240411	2.40	10180	-41.36	20240111	5830	2.40	20240411	20650	-71.09	20231127	5830	2.40	20240411	0.36	N	452280	500	85 억		83906	N	N	0	N	00	N
109	20240411	131123	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5960	-110	5	-1.81	225557800	38231	130.98	6010	6090	5830	7890	4250	6070	5899.87	0.49	0	5842	6290	6180	6090	5980	5890	6135	5935	85	1820	500	3760	10	1	17002500	1013	17.28	1.85	12	0.22	345.00	3230.00	20650	20231127	-71.14	5830	20240411	2.23	10180	-41.45	20240111	5830	2.23	20240411	20650	-71.14	20231127	5830	2.23	20240411	0.36	N	452280	500	85 억		83906	N	N	0	N	00	N
110	20240411	121139	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6000	-70	5	-1.15	219711850	37254	127.63	6010	6090	5830	7890	4250	6070	5897.67	0.49	0	6221	6290	6180	6090	5980	5890	6135	5935	85	1820	500	3760	10	1	17002500	1020	17.39	1.86	12	0.22	345.00	3230.00	20650	20231127	-70.94	5830	20240411	2.92	10180	-41.06	20240111	5830	2.92	20240411	20650	-70.94	20231127	5830	2.92	20240411	0.36	N	452280	500	85 억		83906	N	N	0	N	00	N
111	20240411	111129	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5890	-180	5	-2.97	200710150	34051	116.66	6010	6090	5830	7890	4250	6070	5894.40	0.49	0	5025	6290	6180	6090	5980	5890	6135	5935	85	1820	500	3760	10	1	17002500	1001	17.07	1.82	12	0.20	345.00	3230.00	20650	20231127	-71.48	5830	20240411	1.03	10180	-42.14	20240111	5830	1.03	20240411	20650	-71.48	20231127	5830	1.03	20240411	0.36	N	452280	500	85 억		83906	N	N	0	N	00	N
112	20240411	101134	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5930	-140	5	-2.31	173050770	29366	100.61	6010	6090	5830	7890	4250	6070	5892.90	0.49	0	4480	6290	6180	6090	5980	5890	6135	5935	85	1820	500	3760	10	1	17002500	1008	17.19	1.84	12	0.17	345.00	3230.00	20650	20231127	-71.28	5830	20240411	1.72	10180	-41.75	20240111	5830	1.72	20240411	20650	-71.28	20231127	5830	1.72	20240411	0.36	N	452280	500	85 억		83906	N	N	0	N	00	N
113	20240411	091135	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5900	-170	5	-2.80	23134410	3871	13.26	6010	6090	5900	7890	4250	6070	5976.34	0.49	0	-2043	6290	6180	6090	5980	5890	6135	5935	85	1820	500	3760	10	1	17002500	1003	17.10	1.83	12	0.02	345.00	3230.00	20650	20231127	-71.43	5900	20240411	0.00	10180	-42.04	20240111	5900	0.00	20240411	20650	-71.43	20231127	5900	0.00	20240411	0.36	N	452280	500	85 억		83906	N	N	0	N	00	N
114	20240409	161117	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6070	-20	5	-0.33	177370440	29172	68.32	6100	6200	6000	7910	4270	6090	6080.16	0.49	0	54	6463	6276	6163	5976	5863	6220	5920	85	1820	500	3770	10	1	17002500	1032	17.59	1.88	12	0.17	345.00	3230.00	20650	20231127	-70.61	6000	20240409	1.17	10180	-40.37	20240111	6000	1.17	20240409	20650	-70.61	20231127	6000	1.17	20240409	0.36	N	452280	500	85 억		83327	N	N	0	N	00	N
115	20240409	151122	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6030	-60	5	-0.99	167834910	27596	64.63	6100	6200	6000	7910	4270	6090	6081.86	0.49	0	345	6463	6276	6163	5976	5863	6220	5920	85	1820	500	3770	10	1	17002500	1025	17.48	1.87	12	0.16	345.00	3230.00	20650	20231127	-70.80	6000	20240409	0.50	10180	-40.77	20240111	6000	0.50	20240409	20650	-70.80	20231127	6000	0.50	20240409	0.36	N	452280	500	85 억		83327	N	N	0	N	00	N
116	20240409	141126	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6080	-10	5	-0.16	91184630	14882	34.85	6100	6200	6050	7910	4270	6090	6127.18	0.49	0	920	6463	6276	6163	5976	5863	6220	5920	85	1820	500	3770	10	1	17002500	1034	17.62	1.88	12	0.09	345.00	3230.00	20650	20231127	-70.56	6050	20240409	0.50	10180	-40.28	20240111	6050	0.50	20240409	20650	-70.56	20231127	6050	0.50	20240409	0.36	N	452280	500	85 억		83327	N	N	0	N	00	N
117	20240409	131117	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6130	40	2	0.66	85301000	13913	32.58	6100	6200	6050	7910	4270	6090	6131.03	0.49	0	1138	6463	6276	6163	5976	5863	6220	5920	85	1820	500	3770	10	1	17002500	1042	17.77	1.90	12	0.08	345.00	3230.00	20650	20231127	-70.31	6050	20240409	1.32	10180	-39.78	20240111	6050	1.32	20240409	20650	-70.31	20231127	6050	1.32	20240409	0.36	N	452280	500	85 억		83327	N	N	0	N	00	N
118	20240409	121124	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6100	10	2	0.16	76251820	12428	29.11	6100	6200	6050	7910	4270	6090	6135.49	0.49	0	1722	6463	6276	6163	5976	5863	6220	5920	85	1820	500	3770	10	1	17002500	1037	17.68	1.89	12	0.07	345.00	3230.00	20650	20231127	-70.46	6050	20240409	0.83	10180	-40.08	20240111	6050	0.83	20240409	20650	-70.46	20231127	6050	0.83	20240409	0.36	N	452280	500	85 억		83327	N	N	0	N	00	N
119	20240409	111120	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	40	2	0.66	56932680	9256	21.68	6100	6200	6100	7910	4270	6090	6150.89	0.49	0	1993	6463	6276	6163	5976	5863	6220	5920	85	1820	500	3770	10	1	17002500	1042	17.77	1.90	12	0.05	345.00	3230.00	20650	20231127	-70.31	6050	20240408	1.32	10180	-39.78	20240111	6050	1.32	20240408	20650	-70.31	20231127	6050	1.32	20240408	0.36	N	452280	500	85 억		83327	N	N	0	N	00	N
120	20240409	101114	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	50	2	0.82	44218760	7179	16.81	6100	6200	6100	7910	4270	6090	6159.46	0.49	0	2073	6463	6276	6163	5976	5863	6220	5920	85	1820	500	3770	10	1	17002500	1044	17.80	1.90	12	0.04	345.00	3230.00	20650	20231127	-70.27	6050	20240408	1.49	10180	-39.69	20240111	6050	1.49	20240408	20650	-70.27	20231127	6050	1.49	20240408	0.36	N	452280	500	85 억		83327	N	N	0	N	00	N
121	20240409	091136	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	50	2	0.82	2249590	368	0.86	6100	6140	6100	7910	4270	6090	6113.02	0.49	0	-2	6463	6276	6163	5976	5863	6220	5920	85	1820	500	3770	10	1	17002500	1044	17.80	1.90	12	0.00	345.00	3230.00	20650	20231127	-70.27	6050	20240408	1.49	10180	-39.69	20240111	6050	1.49	20240408	20650	-70.27	20231127	6050	1.49	20240408	0.36	N	452280	500	85 억		83327	N	N	0	N	00	N
122	20240408	161114	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6090	-40	5	-0.65	262596950	42681	104.95	6140	6350	6050	7960	4300	6130	6152.55	0.51	0	-2765	6216	6172	6136	6092	6056	6195	6115	85	1830	500	3800	10	1	17002500	1035	17.65	1.89	12	0.25	345.00	3230.00	20650	20231127	-70.51	6050	20240408	0.66	10180	-40.18	20240111	6050	0.66	20240408	20650	-70.51	20231127	6050	0.66	20240408	0.34	N	452280	500	85 억		86092	N	N	0	N	00	N
123	20240408	151122	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6120	-10	5	-0.16	249317120	40505	99.60	6140	6350	6050	7960	4300	6130	6155.22	0.51	0	-2471	6216	6172	6136	6092	6056	6195	6115	85	1830	500	3800	10	1	17002500	1041	17.74	1.89	12	0.24	345.00	3230.00	20650	20231127	-70.36	6050	20240408	1.16	10180	-39.88	20240111	6050	1.16	20240408	20650	-70.36	20231127	6050	1.16	20240408	0.34	N	452280	500	85 억		86092	N	N	0	N	00	N
124	20240408	141121	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6120	-10	5	-0.16	227639760	36952	90.86	6140	6350	6050	7960	4300	6130	6160.42	0.51	0	-1421	6216	6172	6136	6092	6056	6195	6115	85	1830	500	3800	10	1	17002500	1041	17.74	1.89	12	0.22	345.00	3230.00	20650	20231127	-70.36	6050	20240408	1.16	10180	-39.88	20240111	6050	1.16	20240408	20650	-70.36	20231127	6050	1.16	20240408	0.34	N	452280	500	85 억		86092	N	N	0	N	00	N
125	20240408	131115	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	20	2	0.33	153017960	24690	60.71	6140	6350	6110	7960	4300	6130	6197.57	0.51	0	984	6216	6172	6136	6092	6056	6195	6115	85	1830	500	3800	10	1	17002500	1046	17.83	1.90	12	0.15	345.00	3230.00	20650	20231127	-70.22	6100	20240405	0.82	10180	-39.59	20240111	6100	0.82	20240405	20650	-70.22	20231127	6100	0.82	20240405	0.34	N	452280	500	85 억		86092	N	N	0	N	00	N
126	20240408	121123	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	-10	5	-0.16	135005420	21749	53.48	6140	6350	6110	7960	4300	6130	6207.43	0.51	0	681	6216	6172	6136	6092	6056	6195	6115	85	1830	500	3800	10	1	17002500	1041	17.74	1.89	12	0.13	345.00	3230.00	20650	20231127	-70.36	6100	20240405	0.33	10180	-39.88	20240111	6100	0.33	20240405	20650	-70.36	20231127	6100	0.33	20240405	0.34	N	452280	500	85 억		86092	N	N	0	N	00	N
127	20240408	111124	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	50	2	0.82	115244110	18527	45.56	6140	6350	6140	7960	4300	6130	6220.33	0.51	0	2305	6216	6172	6136	6092	6056	6195	6115	85	1830	500	3800	10	1	17002500	1051	17.91	1.91	12	0.11	345.00	3230.00	20650	20231127	-70.07	6100	20240405	1.31	10180	-39.29	20240111	6100	1.31	20240405	20650	-70.07	20231127	6100	1.31	20240405	0.34	N	452280	500	85 억		86092	N	N	0	N	00	N
128	20240408	101110	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	70	2	1.14	86526370	13862	34.09	6140	6350	6140	7960	4300	6130	6241.98	0.51	0	1624	6216	6172	6136	6092	6056	6195	6115	85	1830	500	3800	10	1	17002500	1054	17.97	1.92	12	0.08	345.00	3230.00	20650	20231127	-69.98	6100	20240405	1.64	10180	-39.10	20240111	6100	1.64	20240405	20650	-69.98	20231127	6100	1.64	20240405	0.34	N	452280	500	85 억		86092	N	N	0	N	00	N
129	20240408	091122	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	190	2	3.10	64126960	10239	25.18	6140	6350	6140	7960	4300	6130	6263.01	0.51	0	1773	6216	6172	6136	6092	6056	6195	6115	85	1830	500	3800	10	1	17002500	1075	18.32	1.96	12	0.06	345.00	3230.00	20650	20231127	-69.39	6100	20240405	3.61	10180	-37.92	20240111	6100	3.61	20240405	20650	-69.39	20231127	6100	3.61	20240405	0.34	N	452280	500	85 억		86092	N	N	0	N	00	N
130	20240405	161116	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6130	-70	5	-1.13	248734250	40532	41.55	6100	6180	6100	8060	4340	6200	6136.74	0.50	0	1839	6620	6410	6270	6060	5920	6340	5990	85	1860	500	3840	10	1	17002500	1042	17.77	1.90	12	0.24	345.00	3230.00	20650	20231127	-70.31	6100	20240405	0.49	10180	-39.78	20240111	6100	0.49	20240405	20650	-70.31	20231127	6100	0.49	20240405	0.28	N	452280	500	85 억		84173	N	N	0	N	00	N
131	20240405	151113	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6140	-60	5	-0.97	231470900	37717	38.66	6100	6180	6100	8060	4340	6200	6137.04	0.50	0	2265	6620	6410	6270	6060	5920	6340	5990	85	1860	500	3840	10	1	17002500	1044	17.80	1.90	12	0.22	345.00	3230.00	20650	20231127	-70.27	6100	20240405	0.66	10180	-39.69	20240111	6100	0.66	20240405	20650	-70.27	20231127	6100	0.66	20240405	0.28	N	452280	500	85 억		84173	N	N	0	N	00	N
132	20240405	141109	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6170	-30	5	-0.48	210125700	34238	35.10	6100	6180	6100	8060	4340	6200	6137.21	0.50	0	2511	6620	6410	6270	6060	5920	6340	5990	85	1860	500	3840	10	1	17002500	1049	17.88	1.91	12	0.20	345.00	3230.00	20650	20231127	-70.12	6100	20240405	1.15	10180	-39.39	20240111	6100	1.15	20240405	20650	-70.12	20231127	6100	1.15	20240405	0.28	N	452280	500	85 억		84173	N	N	0	N	00	N
133	20240405	131107	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6170	-30	5	-0.48	184198020	30022	30.78	6100	6180	6100	8060	4340	6200	6135.43	0.50	0	2712	6620	6410	6270	6060	5920	6340	5990	85	1860	500	3840	10	1	17002500	1049	17.88	1.91	12	0.18	345.00	3230.00	20650	20231127	-70.12	6100	20240405	1.15	10180	-39.39	20240111	6100	1.15	20240405	20650	-70.12	20231127	6100	1.15	20240405	0.28	N	452280	500	85 억		84173	N	N	0	N	00	N
134	20240405	121109	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6140	-60	5	-0.97	172682790	28148	28.85	6100	6180	6100	8060	4340	6200	6134.82	0.50	0	2720	6620	6410	6270	6060	5920	6340	5990	85	1860	500	3840	10	1	17002500	1044	17.80	1.90	12	0.17	345.00	3230.00	20650	20231127	-70.27	6100	20240405	0.66	10180	-39.69	20240111	6100	0.66	20240405	20650	-70.27	20231127	6100	0.66	20240405	0.28	N	452280	500	85 억		84173	N	N	0	N	00	N
135	20240405	111121	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6160	-40	5	-0.65	158429010	25831	26.48	6100	6170	6100	8060	4340	6200	6133.29	0.50	0	2512	6620	6410	6270	6060	5920	6340	5990	85	1860	500	3840	10	1	17002500	1047	17.86	1.91	12	0.15	345.00	3230.00	20650	20231127	-70.17	6100	20240405	0.98	10180	-39.49	20240111	6100	0.98	20240405	20650	-70.17	20231127	6100	0.98	20240405	0.28	N	452280	500	85 억		84173	N	N	0	N	00	N
136	20240405	100939	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6170	-30	5	-0.48	123704460	20177	20.68	6100	6170	6100	8060	4340	6200	6130.96	0.50	0	2095	6620	6410	6270	6060	5920	6340	5990	85	1860	500	3840	10	1	17002500	1049	17.88	1.91	12	0.12	345.00	3230.00	20650	20231127	-70.12	6100	20240405	1.15	10180	-39.39	20240111	6100	1.15	20240405	20650	-70.12	20231127	6100	1.15	20240405	0.28	N	452280	500	85 억		84173	N	N	0	N	00	N
137	20240405	091058	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6120	-80	5	-1.29	55433140	9041	9.27	6100	6170	6100	8060	4340	6200	6131.31	0.50	0	-49	6620	6410	6270	6060	5920	6340	5990	85	1860	500	3840	10	1	17002500	1041	17.74	1.89	12	0.05	345.00	3230.00	20650	20231127	-70.36	6100	20240405	0.33	10180	-39.88	20240111	6100	0.33	20240405	20650	-70.36	20231127	6100	0.33	20240405	0.28	N	452280	500	85 억		84173	N	N	0	N	00	N
138	20240404	161053	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6200	-260	5	-4.02	606489900	96862	167.13	6410	6480	6130	8390	4530	6460	6261.51	0.64	0	-25025	6693	6576	6453	6336	6213	6515	6275	85	1930	500	4000	10	1	17002500	1054	17.97	1.92	12	0.57	345.00	3230.00	20650	20231127	-69.98	6130	20240404	1.14	10180	-39.10	20240111	6130	1.14	20240404	20650	-69.98	20231127	6130	1.14	20240404	0.27	N	452280	500	85 억		108543	N	N	0	N	00	N
139	20240404	151053	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6220	-240	5	-3.72	593208540	94720	163.44	6410	6480	6130	8390	4530	6460	6262.76	0.64	0	-24479	6693	6576	6453	6336	6213	6515	6275	85	1930	500	4000	10	1	17002500	1058	18.03	1.93	12	0.56	345.00	3230.00	20650	20231127	-69.88	6130	20240404	1.47	10180	-38.90	20240111	6130	1.47	20240404	20650	-69.88	20231127	6130	1.47	20240404	0.27	N	452280	500	85 억		108543	N	N	0	N	00	N
140	20240404	141102	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6200	-260	5	-4.02	530319380	84568	145.92	6410	6480	6130	8390	4530	6460	6270.92	0.64	0	-22257	6693	6576	6453	6336	6213	6515	6275	85	1930	500	4000	10	1	17002500	1054	17.97	1.92	12	0.50	345.00	3230.00	20650	20231127	-69.98	6130	20240404	1.14	10180	-39.10	20240111	6130	1.14	20240404	20650	-69.98	20231127	6130	1.14	20240404	0.27	N	452280	500	85 억		108543	N	N	0	N	00	N
141	20240404	131048	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6220	-240	5	-3.72	477494460	76050	131.22	6410	6480	6130	8390	4530	6460	6278.69	0.64	0	-21027	6693	6576	6453	6336	6213	6515	6275	85	1930	500	4000	10	1	17002500	1058	18.03	1.93	12	0.45	345.00	3230.00	20650	20231127	-69.88	6130	20240404	1.47	10180	-38.90	20240111	6130	1.47	20240404	20650	-69.88	20231127	6130	1.47	20240404	0.27	N	452280	500	85 억		108543	N	N	0	N	00	N
142	20240404	121053	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6270	-190	5	-2.94	323498950	51153	88.26	6410	6480	6200	8390	4530	6460	6324.14	0.64	0	-12880	6693	6576	6453	6336	6213	6515	6275	85	1930	500	4000	10	1	17002500	1066	18.17	1.94	12	0.30	345.00	3230.00	20650	20231127	-69.64	6200	20240404	1.13	10180	-38.41	20240111	6200	1.13	20240404	20650	-69.64	20231127	6200	1.13	20240404	0.27	N	452280	500	85 억		108543	N	N	0	N	00	N
143	20240404	111055	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-60	5	-0.93	117673880	18354	31.67	6410	6480	6350	8390	4530	6460	6411.35	0.64	0	-5821	6693	6576	6453	6336	6213	6515	6275	85	1930	500	4000	10	1	17002500	1088	18.55	1.98	12	0.11	345.00	3230.00	20650	20231127	-69.01	6330	20240403	1.11	10180	-37.13	20240111	6330	1.11	20240403	20650	-69.01	20231127	6330	1.11	20240403	0.27	N	452280	500	85 억		108543	N	N	0	N	00	N
144	20240404	101052	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	0	3	0.00	49956090	7770	13.41	6410	6480	6410	8390	4530	6460	6429.36	0.64	0	-713	6693	6576	6453	6336	6213	6515	6275	85	1930	500	4000	10	1	17002500	1098	18.72	2.00	12	0.05	345.00	3230.00	20650	20231127	-68.72	6330	20240403	2.05	10180	-36.54	20240111	6330	2.05	20240403	20650	-68.72	20231127	6330	2.05	20240403	0.27	N	452280	500	85 억		108543	N	N	0	N	00	N
145	20240404	091054	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-40	5	-0.62	3897390	607	1.05	6410	6480	6410	8390	4530	6460	6420.74	0.64	0	-51	6693	6576	6453	6336	6213	6515	6275	85	1930	500	4000	10	1	17002500	1092	18.61	1.99	12	0.00	345.00	3230.00	20650	20231127	-68.91	6330	20240403	1.42	10180	-36.94	20240111	6330	1.42	20240403	20650	-68.91	20231127	6330	1.42	20240403	0.27	N	452280	500	85 억		108543	N	N	0	N	00	N
146	20240403	161052	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6460	-60	5	-0.92	363855180	56865	114.03	6540	6570	6330	8470	4570	6520	6397.47	0.74	0	-16999	6900	6710	6610	6420	6320	6660	6370	85	1950	500	4040	10	1	17002500	1098	18.72	2.00	12	0.33	345.00	3230.00	20650	20231127	-68.72	6330	20240403	2.05	10180	-36.54	20240111	6330	2.05	20240403	20650	-68.72	20231127	6330	2.05	20240403	0.28	N	452280	500	85 억		126054	N	N	0	N	00	N
147	20240403	151053	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6450	-70	5	-1.07	344974410	53934	108.15	6540	6570	6330	8470	4570	6520	6396.23	0.74	0	-16226	6900	6710	6610	6420	6320	6660	6370	85	1950	500	4040	10	1	17002500	1097	18.70	2.00	12	0.32	345.00	3230.00	20650	20231127	-68.77	6330	20240403	1.90	10180	-36.64	20240111	6330	1.90	20240403	20650	-68.77	20231127	6330	1.90	20240403	0.28	N	452280	500	85 억		126054	N	N	0	N	00	N
148	20240403	141040	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6460	-60	5	-0.92	317488470	49653	99.57	6540	6570	6330	8470	4570	6520	6394.14	0.74	0	-16682	6900	6710	6610	6420	6320	6660	6370	85	1950	500	4040	10	1	17002500	1098	18.72	2.00	12	0.29	345.00	3230.00	20650	20231127	-68.72	6330	20240403	2.05	10180	-36.54	20240111	6330	2.05	20240403	20650	-68.72	20231127	6330	2.05	20240403	0.28	N	452280	500	85 억		126054	N	N	0	N	00	N
149	20240403	131048	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6370	-150	5	-2.30	277701690	43436	87.10	6540	6570	6330	8470	4570	6520	6393.35	0.74	0	-16253	6900	6710	6610	6420	6320	6660	6370	85	1950	500	4040	10	1	17002500	1083	18.46	1.97	12	0.26	345.00	3230.00	20650	20231127	-69.15	6330	20240403	0.63	10180	-37.43	20240111	6330	0.63	20240403	20650	-69.15	20231127	6330	0.63	20240403	0.28	N	452280	500	85 억		126054	N	N	0	N	00	N
150	20240403	121042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6380	-140	5	-2.15	224686940	35106	70.40	6540	6570	6330	8470	4570	6520	6400.24	0.74	0	-14390	6900	6710	6610	6420	6320	6660	6370	85	1950	500	4040	10	1	17002500	1085	18.49	1.98	12	0.21	345.00	3230.00	20650	20231127	-69.10	6330	20240403	0.79	10180	-37.33	20240111	6330	0.79	20240403	20650	-69.10	20231127	6330	0.79	20240403	0.28	N	452280	500	85 억		126054	N	N	0	N	00	N
151	20240403	111048	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6410	-110	5	-1.69	198695410	31036	62.24	6540	6570	6330	8470	4570	6520	6402.09	0.74	0	-11844	6900	6710	6610	6420	6320	6660	6370	85	1950	500	4040	10	1	17002500	1090	18.58	1.98	12	0.18	345.00	3230.00	20650	20231127	-68.96	6330	20240403	1.26	10180	-37.03	20240111	6330	1.26	20240403	20650	-68.96	20231127	6330	1.26	20240403	0.28	N	452280	500	85 억		126054	N	N	0	N	00	N
152	20240403	101046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6410	-110	5	-1.69	180159680	28141	56.43	6540	6570	6330	8470	4570	6520	6402.04	0.74	0	-11295	6900	6710	6610	6420	6320	6660	6370	85	1950	500	4040	10	1	17002500	1090	18.58	1.98	12	0.17	345.00	3230.00	20650	20231127	-68.96	6330	20240403	1.26	10180	-37.03	20240111	6330	1.26	20240403	20650	-68.96	20231127	6330	1.26	20240403	0.28	N	452280	500	85 억		126054	N	N	0	N	00	N
153	20240403	091048	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-70	5	-1.07	31386810	4872	9.77	6540	6570	6410	8470	4570	6520	6442.28	0.74	0	-3201	6900	6710	6610	6420	6320	6660	6370	85	1950	500	4040	10	1	17002500	1097	18.70	2.00	12	0.03	345.00	3230.00	20650	20231127	-68.77	6380	20240307	1.10	10180	-36.64	20240111	6380	1.10	20240307	20650	-68.77	20231127	6380	1.10	20240307	0.28	N	452280	500	85 억		126054	N	N	0	N	00	N
154	20240402	161034	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	-180	5	-2.69	327115160	49821	128.01	6680	6800	6510	8710	4690	6700	6565.81	0.89	0	-28246	6900	6800	6670	6570	6440	6850	6620	85	2010	500	4150	10	1	17002500	1109	18.90	2.02	12	0.29	345.00	3230.00	20650	20231127	-68.43	6380	20240307	2.19	10180	-35.95	20240111	6380	2.19	20240307	20650	-68.43	20231127	6380	2.19	20240307	0.29	N	452280	500	85 억		151981	N	N	0	N	00	N
155	20240402	151041	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	-170	5	-2.54	312400150	47565	122.22	6680	6800	6510	8710	4690	6700	6567.86	0.89	0	-27756	6900	6800	6670	6570	6440	6850	6620	85	2010	500	4150	10	1	17002500	1110	18.93	2.02	12	0.28	345.00	3230.00	20650	20231127	-68.38	6380	20240307	2.35	10180	-35.85	20240111	6380	2.35	20240307	20650	-68.38	20231127	6380	2.35	20240307	0.29	N	452280	500	85 억		151981	N	N	0	N	00	N
156	20240402	141044	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-160	5	-2.39	250458690	38081	97.85	6680	6800	6530	8710	4690	6700	6577.00	0.89	0	-20556	6900	6800	6670	6570	6440	6850	6620	85	2010	500	4150	10	1	17002500	1112	18.96	2.02	12	0.22	345.00	3230.00	20650	20231127	-68.33	6380	20240307	2.51	10180	-35.76	20240111	6380	2.51	20240307	20650	-68.33	20231127	6380	2.51	20240307	0.29	N	452280	500	85 억		151981	N	N	0	N	00	N
157	20240402	131027	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-150	5	-2.24	233916050	35554	91.35	6680	6800	6530	8710	4690	6700	6579.18	0.89	0	-19497	6900	6800	6670	6570	6440	6850	6620	85	2010	500	4150	10	1	17002500	1114	18.99	2.03	12	0.21	345.00	3230.00	20650	20231127	-68.28	6380	20240307	2.66	10180	-35.66	20240111	6380	2.66	20240307	20650	-68.28	20231127	6380	2.66	20240307	0.29	N	452280	500	85 억		151981	N	N	0	N	00	N
158	20240402	121028	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-150	5	-2.24	203156400	30867	79.31	6680	6800	6530	8710	4690	6700	6581.67	0.89	0	-16373	6900	6800	6670	6570	6440	6850	6620	85	2010	500	4150	10	1	17002500	1114	18.99	2.03	12	0.18	345.00	3230.00	20650	20231127	-68.28	6380	20240307	2.66	10180	-35.66	20240111	6380	2.66	20240307	20650	-68.28	20231127	6380	2.66	20240307	0.29	N	452280	500	85 억		151981	N	N	0	N	00	N
159	20240402	111028	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-160	5	-2.39	167036650	25344	65.12	6680	6800	6530	8710	4690	6700	6590.78	0.89	0	-14661	6900	6800	6670	6570	6440	6850	6620	85	2010	500	4150	10	1	17002500	1112	18.96	2.02	12	0.15	345.00	3230.00	20650	20231127	-68.33	6380	20240307	2.51	10180	-35.76	20240111	6380	2.51	20240307	20650	-68.33	20231127	6380	2.51	20240307	0.29	N	452280	500	85 억		151981	N	N	0	N	00	N
160	20240402	101032	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-110	5	-1.64	121969610	18454	47.42	6680	6800	6540	8710	4690	6700	6609.39	0.89	0	-10312	6900	6800	6670	6570	6440	6850	6620	85	2010	500	4150	10	1	17002500	1120	19.10	2.04	12	0.11	345.00	3230.00	20650	20231127	-68.09	6380	20240307	3.29	10180	-35.27	20240111	6380	3.29	20240307	20650	-68.09	20231127	6380	3.29	20240307	0.29	N	452280	500	85 억		151981	N	N	0	N	00	N
161	20240402	091028	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-50	5	-0.75	13846280	2071	5.32	6680	6800	6650	8710	4690	6700	6685.79	0.89	0	-738	6900	6800	6670	6570	6440	6850	6620	85	2010	500	4150	10	1	17002500	1131	19.28	2.06	12	0.01	345.00	3230.00	20650	20231127	-67.80	6380	20240307	4.23	10180	-34.68	20240111	6380	4.23	20240307	20650	-67.80	20231127	6380	4.23	20240307	0.29	N	452280	500	85 억		151981	N	N	0	N	00	N
162	20240401	161027	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	110	2	1.67	260579470	38890	65.52	6590	6770	6540	8560	4620	6590	6700.42	0.75	0	24056	6703	6646	6533	6476	6363	6675	6505	85	1970	500	4080	10	1	17002500	1139	19.42	2.07	12	0.23	345.00	3230.00	20650	20231127	-67.55	6380	20240307	5.02	10180	-34.18	20240111	6380	5.02	20240307	20650	-67.55	20231127	6380	5.02	20240307	0.22	N	452280	500	85 억		127925	N	N	0	N	00	N
163	20240401	151033	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	110	2	1.67	255822470	38180	64.32	6590	6770	6540	8560	4620	6590	6700.43	0.75	0	23824	6703	6646	6533	6476	6363	6675	6505	85	1970	500	4080	10	1	17002500	1139	19.42	2.07	12	0.22	345.00	3230.00	20650	20231127	-67.55	6380	20240307	5.02	10180	-34.18	20240111	6380	5.02	20240307	20650	-67.55	20231127	6380	5.02	20240307	0.22	N	452280	500	85 억		127925	N	N	0	N	00	N
164	20240401	141025	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	170	2	2.58	238150000	35544	59.88	6590	6770	6540	8560	4620	6590	6700.15	0.75	0	21760	6703	6646	6533	6476	6363	6675	6505	85	1970	500	4080	10	1	17002500	1149	19.59	2.09	12	0.21	345.00	3230.00	20650	20231127	-67.26	6380	20240307	5.96	10180	-33.60	20240111	6380	5.96	20240307	20650	-67.26	20231127	6380	5.96	20240307	0.22	N	452280	500	85 억		127925	N	N	0	N	00	N
165	20240401	131021	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	120	2	1.82	203733590	30431	51.27	6590	6750	6540	8560	4620	6590	6694.94	0.75	0	19411	6703	6646	6533	6476	6363	6675	6505	85	1970	500	4080	10	1	17002500	1141	19.45	2.08	12	0.18	345.00	3230.00	20650	20231127	-67.51	6380	20240307	5.17	10180	-34.09	20240111	6380	5.17	20240307	20650	-67.51	20231127	6380	5.17	20240307	0.22	N	452280	500	85 억		127925	N	N	0	N	00	N
166	20240401	121028	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	60	2	0.91	195201950	29149	49.11	6590	6750	6540	8560	4620	6590	6696.69	0.75	0	19509	6703	6646	6533	6476	6363	6675	6505	85	1970	500	4080	10	1	17002500	1131	19.28	2.06	12	0.17	345.00	3230.00	20650	20231127	-67.80	6380	20240307	4.23	10180	-34.68	20240111	6380	4.23	20240307	20650	-67.80	20231127	6380	4.23	20240307	0.22	N	452280	500	85 억		127925	N	N	0	N	00	N
167	20240401	111027	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	110	2	1.67	180731250	26989	45.47	6590	6750	6540	8560	4620	6590	6696.48	0.75	0	18037	6703	6646	6533	6476	6363	6675	6505	85	1970	500	4080	10	1	17002500	1139	19.42	2.07	12	0.16	345.00	3230.00	20650	20231127	-67.55	6380	20240307	5.02	10180	-34.18	20240111	6380	5.02	20240307	20650	-67.55	20231127	6380	5.02	20240307	0.22	N	452280	500	85 억		127925	N	N	0	N	00	N
168	20240401	101023	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	110	2	1.67	87777730	13160	22.17	6590	6720	6540	8560	4620	6590	6670.04	0.75	0	6827	6703	6646	6533	6476	6363	6675	6505	85	1970	500	4080	10	1	17002500	1139	19.42	2.07	12	0.08	345.00	3230.00	20650	20231127	-67.55	6380	20240307	5.02	10180	-34.18	20240111	6380	5.02	20240307	20650	-67.55	20231127	6380	5.02	20240307	0.22	N	452280	500	85 억		127925	N	N	0	N	00	N
169	20240401	091022	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-10	5	-0.15	3960510	601	1.01	6590	6600	6540	8560	4620	6590	6589.87	0.75	0	91	6703	6646	6533	6476	6363	6675	6505	85	1970	500	4080	10	1	17002500	1119	19.07	2.04	12	0.00	345.00	3230.00	20650	20231127	-68.14	6380	20240307	3.13	10180	-35.36	20240111	6380	3.13	20240307	20650	-68.14	20231127	6380	3.13	20240307	0.22	N	452280	500	85 억		127925	N	N	0	N	00	N