KissMeData/009730/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	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	1826	-5	5	-0.27	339890557	186642	43.10	1844	1844	1801	2380	1282	1831	1821.08	2.20	0	-22076	1899	1865	1824	1790	1749	1882	1807	153	549	500	1240	1	1	30556774	558	608.67	1.46	12	0.61	3.00	1247.00	6690	20230615	-72.71	1701	20240426	7.35	5600	-67.39	20240122	1701	7.35	20240426	6690	-72.71	20230615	1701	7.35	20240426	0.21	N	009730	500	152 억		671172	N	N	0	N	00	N
3	20240430	150250	57	100.00	KOSDAQ		금속	N	N	N	N		N	1825	-6	5	-0.33	319677420	175568	40.55	1844	1844	1801	2380	1282	1831	1820.82	2.20	0	-23732	1899	1865	1824	1790	1749	1882	1807	153	549	500	1240	1	1	30556774	558	608.33	1.46	12	0.57	3.00	1247.00	6690	20230615	-72.72	1701	20240426	7.29	5600	-67.41	20240122	1701	7.29	20240426	6690	-72.72	20230615	1701	7.29	20240426	0.21	N	009730	500	152 억		671172	N	N	0	N	00	N
4	20240430	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	1826	-5	5	-0.27	255357101	140244	32.39	1844	1844	1801	2380	1282	1831	1820.80	2.20	0	-15060	1899	1865	1824	1790	1749	1882	1807	153	549	500	1240	1	1	30556774	558	608.67	1.46	12	0.46	3.00	1247.00	6690	20230615	-72.71	1701	20240426	7.35	5600	-67.39	20240122	1701	7.35	20240426	6690	-72.71	20230615	1701	7.35	20240426	0.21	N	009730	500	152 억		671172	N	N	0	N	00	N
5	20240430	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	1825	-6	5	-0.33	231283344	127035	29.34	1844	1844	1801	2380	1282	1831	1820.62	2.20	0	-16275	1899	1865	1824	1790	1749	1882	1807	153	549	500	1240	1	1	30556774	558	608.33	1.46	12	0.42	3.00	1247.00	6690	20230615	-72.72	1701	20240426	7.29	5600	-67.41	20240122	1701	7.29	20240426	6690	-72.72	20230615	1701	7.29	20240426	0.21	N	009730	500	152 억		671172	N	N	0	N	00	N
6	20240430	120250	57	100.00	KOSDAQ		금속	N	N	N	N		N	1835	4	2	0.22	204407481	112284	25.93	1844	1844	1801	2380	1282	1831	1820.45	2.20	0	-14055	1899	1865	1824	1790	1749	1882	1807	153	549	500	1240	1	1	30556774	561	611.67	1.47	12	0.37	3.00	1247.00	6690	20230615	-72.57	1701	20240426	7.88	5600	-67.23	20240122	1701	7.88	20240426	6690	-72.57	20230615	1701	7.88	20240426	0.21	N	009730	500	152 억		671172	N	N	0	N	00	N
7	20240430	110249	57	100.00	KOSDAQ		금속	N	N	N	N		N	1825	-6	5	-0.33	186078783	102259	23.62	1844	1844	1801	2380	1282	1831	1819.68	2.20	0	-14562	1899	1865	1824	1790	1749	1882	1807	153	549	500	1240	1	1	30556774	558	608.33	1.46	12	0.33	3.00	1247.00	6690	20230615	-72.72	1701	20240426	7.29	5600	-67.41	20240122	1701	7.29	20240426	6690	-72.72	20230615	1701	7.29	20240426	0.21	N	009730	500	152 억		671172	N	N	0	N	00	N
8	20240430	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1835	4	2	0.22	146779485	80684	18.63	1844	1844	1801	2380	1282	1831	1819.19	2.20	0	-9544	1899	1865	1824	1790	1749	1882	1807	153	549	500	1240	1	1	30556774	561	611.67	1.47	12	0.26	3.00	1247.00	6690	20230615	-72.57	1701	20240426	7.88	5600	-67.23	20240122	1701	7.88	20240426	6690	-72.57	20230615	1701	7.88	20240426	0.21	N	009730	500	152 억		671172	N	N	0	N	00	N
9	20240430	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	1823	-8	5	-0.44	32418212	17678	4.08	1844	1844	1823	2380	1282	1831	1833.82	2.20	0	-7783	1899	1865	1824	1790	1749	1882	1807	153	549	500	1240	1	1	30556774	557	607.67	1.46	12	0.06	3.00	1247.00	6690	20230615	-72.75	1701	20240426	7.17	5600	-67.45	20240122	1701	7.17	20240426	6690	-72.75	20230615	1701	7.17	20240426	0.21	N	009730	500	152 억		671172	N	N	0	N	00	N
10	20240429	160248	57	100.00	KOSDAQ		금속	N	N	N	N		N	1831	47	2	2.63	777885423	427165	48.64	1789	1858	1783	2315	1249	1784	1821.03	1.94	0	76826	1884	1833	1767	1716	1650	1801	1684	153	531	500	1210	1	1	30556774	559	610.33	1.47	12	1.40	3.00	1247.00	6690	20230615	-72.63	1701	20240426	7.64	5600	-67.30	20240122	1701	7.64	20240426	6690	-72.63	20230615	1701	7.64	20240426	0.21	N	009730	500	152 억		592096	N	N	0	N	00	N
11	20240429	150248	57	100.00	KOSDAQ		금속	N	N	N	N		N	1832	48	2	2.69	743419822	408343	46.50	1789	1858	1783	2315	1249	1784	1820.58	1.94	0	69885	1884	1833	1767	1716	1650	1801	1684	153	531	500	1210	1	1	30556774	560	610.67	1.47	12	1.34	3.00	1247.00	6690	20230615	-72.62	1701	20240426	7.70	5600	-67.29	20240122	1701	7.70	20240426	6690	-72.62	20230615	1701	7.70	20240426	0.21	N	009730	500	152 억		592096	N	N	0	N	00	N
12	20240429	140248	57	100.00	KOSDAQ		금속	N	N	N	N		N	1818	34	2	1.91	659844478	362614	41.29	1789	1858	1783	2315	1249	1784	1819.69	1.94	0	32738	1884	1833	1767	1716	1650	1801	1684	153	531	500	1210	1	1	30556774	556	606.00	1.46	12	1.19	3.00	1247.00	6690	20230615	-72.83	1701	20240426	6.88	5600	-67.54	20240122	1701	6.88	20240426	6690	-72.83	20230615	1701	6.88	20240426	0.21	N	009730	500	152 억		592096	N	N	0	N	00	N
13	20240429	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	1828	44	2	2.47	628479431	345385	39.33	1789	1858	1783	2315	1249	1784	1819.65	1.94	0	24752	1884	1833	1767	1716	1650	1801	1684	153	531	500	1210	1	1	30556774	559	609.33	1.47	12	1.13	3.00	1247.00	6690	20230615	-72.68	1701	20240426	7.47	5600	-67.36	20240122	1701	7.47	20240426	6690	-72.68	20230615	1701	7.47	20240426	0.21	N	009730	500	152 억		592096	N	N	0	N	00	N
14	20240429	120248	57	100.00	KOSDAQ		금속	N	N	N	N		N	1805	21	2	1.18	556435909	305801	34.82	1789	1858	1783	2315	1249	1784	1819.60	1.94	0	14619	1884	1833	1767	1716	1650	1801	1684	153	531	500	1210	1	1	30556774	552	601.67	1.45	12	1.00	3.00	1247.00	6690	20230615	-73.02	1701	20240426	6.11	5600	-67.77	20240122	1701	6.11	20240426	6690	-73.02	20230615	1701	6.11	20240426	0.21	N	009730	500	152 억		592096	N	N	0	N	00	N
15	20240429	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1821	37	2	2.07	437922353	240139	27.35	1789	1858	1783	2315	1249	1784	1823.62	1.94	0	38271	1884	1833	1767	1716	1650	1801	1684	153	531	500	1210	1	1	30556774	556	607.00	1.46	12	0.79	3.00	1247.00	6690	20230615	-72.78	1701	20240426	7.05	5600	-67.48	20240122	1701	7.05	20240426	6690	-72.78	20230615	1701	7.05	20240426	0.21	N	009730	500	152 억		592096	N	N	0	N	00	N
16	20240429	100249	57	100.00	KOSDAQ		금속	N	N	N	N		N	1823	39	2	2.19	374155558	205190	23.37	1789	1858	1783	2315	1249	1784	1823.46	1.94	0	27104	1884	1833	1767	1716	1650	1801	1684	153	531	500	1210	1	1	30556774	557	607.67	1.46	12	0.67	3.00	1247.00	6690	20230615	-72.75	1701	20240426	7.17	5600	-67.45	20240122	1701	7.17	20240426	6690	-72.75	20230615	1701	7.17	20240426	0.21	N	009730	500	152 억		592096	N	N	0	N	00	N
17	20240429	090249	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	2	2	0.11	15552047	8695	0.99	1789	1798	1783	2315	1249	1784	1788.63	1.94	0	-2873	1884	1833	1767	1716	1650	1801	1684	153	531	500	1210	1	1	30556774	546	595.33	1.43	12	0.03	3.00	1247.00	6690	20230615	-73.30	1701	20240426	5.00	5600	-68.11	20240122	1701	5.00	20240426	6690	-73.30	20230615	1701	5.00	20240426	0.21	N	009730	500	152 억		592096	N	N	0	N	00	N
18	20240426	160248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1784	-2	5	-0.11	1530403106	871263	180.06	1786	1818	1701	2320	1251	1786	1756.53	1.62	0	96330	1824	1805	1789	1770	1754	1797	1762	153	534	500	1210	1	1	30556774	545	594.67	1.43	12	2.85	3.00	1247.00	6690	20230615	-73.33	1701	20240426	4.88	5600	-68.14	20240122	1701	4.88	20240426	6690	-73.33	20230615	1701	4.88	20240426	0.21	N	009730	500	152 억		494702	N	N	0	N	00	N
19	20240426	150249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1794	8	2	0.45	1451243676	827049	170.92	1786	1818	1701	2320	1251	1786	1754.73	1.62	0	110466	1824	1805	1789	1770	1754	1797	1762	153	534	500	1210	1	1	30556774	548	598.00	1.44	12	2.71	3.00	1247.00	6690	20230615	-73.18	1701	20240426	5.47	5600	-67.96	20240122	1701	5.47	20240426	6690	-73.18	20230615	1701	5.47	20240426	0.21	N	009730	500	152 억		494702	N	N	0	N	00	N
20	20240426	140247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1747	-39	5	-2.18	1214251003	693407	143.30	1786	1794	1701	2320	1251	1786	1751.14	1.62	0	62176	1824	1805	1789	1770	1754	1797	1762	153	534	500	1210	1	1	30556774	534	582.33	1.40	12	2.27	3.00	1247.00	6690	20230615	-73.89	1701	20240426	2.70	5600	-68.80	20240122	1701	2.70	20240426	6690	-73.89	20230615	1701	2.70	20240426	0.21	N	009730	500	152 억		494702	N	N	0	N	00	N
21	20240426	130248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1760	-26	5	-1.46	1160850987	662899	137.00	1786	1794	1701	2320	1251	1786	1751.17	1.62	0	61507	1824	1805	1789	1770	1754	1797	1762	153	534	500	1210	1	1	30556774	538	586.67	1.41	12	2.17	3.00	1247.00	6690	20230615	-73.69	1701	20240426	3.47	5600	-68.57	20240122	1701	3.47	20240426	6690	-73.69	20230615	1701	3.47	20240426	0.21	N	009730	500	152 억		494702	N	N	0	N	00	N
22	20240426	120247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1765	-21	5	-1.18	1117064440	637989	131.85	1786	1794	1701	2320	1251	1786	1750.91	1.62	0	49439	1824	1805	1789	1770	1754	1797	1762	153	534	500	1210	1	1	30556774	539	588.33	1.42	12	2.09	3.00	1247.00	6690	20230615	-73.62	1701	20240426	3.76	5600	-68.48	20240122	1701	3.76	20240426	6690	-73.62	20230615	1701	3.76	20240426	0.21	N	009730	500	152 억		494702	N	N	0	N	00	N
23	20240426	110248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1754	-32	5	-1.79	950660358	543262	112.27	1786	1794	1701	2320	1251	1786	1749.91	1.62	0	1246	1824	1805	1789	1770	1754	1797	1762	153	534	500	1210	1	1	30556774	536	584.67	1.41	12	1.78	3.00	1247.00	6690	20230615	-73.78	1701	20240426	3.12	5600	-68.68	20240122	1701	3.12	20240426	6690	-73.78	20230615	1701	3.12	20240426	0.21	N	009730	500	152 억		494702	N	N	0	N	00	N
24	20240426	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	-37	5	-2.07	557142565	316521	65.41	1786	1794	1747	2320	1251	1786	1760.21	1.62	0	-23715	1824	1805	1789	1770	1754	1797	1762	153	534	500	1210	1	1	30556774	534	583.00	1.40	12	1.04	3.00	1247.00	6690	20230615	-73.86	1733	20240422	0.92	5600	-68.77	20240122	1733	0.92	20240422	6690	-73.86	20230615	1733	0.92	20240422	0.21	N	009730	500	152 억		494702	N	N	0	N	00	N
25	20240426	090249	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	-2	5	-0.11	32106805	17991	3.72	1786	1794	1781	2320	1251	1786	1784.60	1.62	0	6524	1824	1805	1789	1770	1754	1797	1762	153	534	500	1210	1	1	30556774	545	594.67	1.43	12	0.06	3.00	1247.00	6690	20230615	-73.33	1733	20240422	2.94	5600	-68.14	20240122	1733	2.94	20240422	6690	-73.33	20230615	1733	2.94	20240422	0.21	N	009730	500	152 억		494702	N	N	0	N	00	N
26	20240425	160247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	-11	5	-0.61	852747083	477655	65.40	1800	1808	1773	2335	1258	1797	1785.25	1.63	0	-4554	1861	1829	1812	1780	1763	1820	1771	153	538	500	1220	1	1	30556774	546	595.33	1.43	12	1.56	3.00	1247.00	6690	20230615	-73.30	1733	20240422	3.06	5600	-68.11	20240122	1733	3.06	20240422	6690	-73.30	20230615	1733	3.06	20240422	0.48	N	009730	500	152 억		499367	N	N	0	N	00	N
27	20240425	150247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-20	5	-1.11	710654363	397770	54.46	1800	1808	1775	2335	1258	1797	1786.59	1.63	0	4744	1861	1829	1812	1780	1763	1820	1771	153	538	500	1220	1	1	30556774	543	592.33	1.43	12	1.30	3.00	1247.00	6690	20230615	-73.44	1733	20240422	2.54	5600	-68.27	20240122	1733	2.54	20240422	6690	-73.44	20230615	1733	2.54	20240422	0.48	N	009730	500	152 억		499367	N	N	0	N	00	N
28	20240425	140247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	-8	5	-0.45	621588290	347717	47.61	1800	1808	1775	2335	1258	1797	1787.62	1.63	0	21598	1861	1829	1812	1780	1763	1820	1771	153	538	500	1220	1	1	30556774	547	596.33	1.43	12	1.14	3.00	1247.00	6690	20230615	-73.26	1733	20240422	3.23	5600	-68.05	20240122	1733	3.23	20240422	6690	-73.26	20230615	1733	3.23	20240422	0.48	N	009730	500	152 억		499367	N	N	0	N	00	N
29	20240425	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	-9	5	-0.50	549371626	307211	42.06	1800	1808	1775	2335	1258	1797	1788.24	1.63	0	29958	1861	1829	1812	1780	1763	1820	1771	153	538	500	1220	1	1	30556774	546	596.00	1.43	12	1.01	3.00	1247.00	6690	20230615	-73.27	1733	20240422	3.17	5600	-68.07	20240122	1733	3.17	20240422	6690	-73.27	20230615	1733	3.17	20240422	0.48	N	009730	500	152 억		499367	N	N	0	N	00	N
30	20240425	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1799	2	2	0.11	503012816	281347	38.52	1800	1808	1775	2335	1258	1797	1787.86	1.63	0	26180	1861	1829	1812	1780	1763	1820	1771	153	538	500	1220	1	1	30556774	550	599.67	1.44	12	0.92	3.00	1247.00	6690	20230615	-73.11	1733	20240422	3.81	5600	-67.88	20240122	1733	3.81	20240422	6690	-73.11	20230615	1733	3.81	20240422	0.48	N	009730	500	152 억		499367	N	N	0	N	00	N
31	20240425	110247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1787	-10	5	-0.56	423504875	236952	32.44	1800	1808	1775	2335	1258	1797	1787.29	1.63	0	10633	1861	1829	1812	1780	1763	1820	1771	153	538	500	1220	1	1	30556774	546	595.67	1.43	12	0.78	3.00	1247.00	6690	20230615	-73.29	1733	20240422	3.12	5600	-68.09	20240122	1733	3.12	20240422	6690	-73.29	20230615	1733	3.12	20240422	0.48	N	009730	500	152 억		499367	N	N	0	N	00	N
32	20240425	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	-15	5	-0.83	326106690	182342	24.97	1800	1808	1775	2335	1258	1797	1788.42	1.63	0	-1163	1861	1829	1812	1780	1763	1820	1771	153	538	500	1220	1	1	30556774	545	594.00	1.43	12	0.60	3.00	1247.00	6690	20230615	-73.36	1733	20240422	2.83	5600	-68.18	20240122	1733	2.83	20240422	6690	-73.36	20230615	1733	2.83	20240422	0.48	N	009730	500	152 억		499367	N	N	0	N	00	N
33	20240425	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	-5	5	-0.28	29973165	16675	2.28	1800	1808	1792	2335	1258	1797	1797.50	1.63	0	-7484	1861	1829	1812	1780	1763	1820	1771	153	538	500	1220	1	1	30556774	548	597.33	1.44	12	0.05	3.00	1247.00	6690	20230615	-73.21	1733	20240422	3.40	5600	-68.00	20240122	1733	3.40	20240422	6690	-73.21	20230615	1733	3.40	20240422	0.48	N	009730	500	152 억		499367	N	N	0	N	00	N
34	20240424	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1797	-33	5	-1.80	1290837095	712983	48.72	1826	1844	1795	2375	1281	1830	1810.56	1.52	0	31915	2030	1930	1870	1770	1710	1980	1820	153	545	500	1240	1	1	30556774	549	599.00	1.44	12	2.33	3.00	1247.00	6690	20230615	-73.14	1733	20240422	3.69	5600	-67.91	20240122	1733	3.69	20240422	6690	-73.14	20230615	1733	3.69	20240422	0.54	N	009730	500	152 억		463529	N	N	0	N	00	N
35	20240424	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1799	-31	5	-1.69	1188319695	655975	44.82	1826	1844	1795	2375	1281	1830	1811.51	1.52	0	28431	2030	1930	1870	1770	1710	1980	1820	153	545	500	1240	1	1	30556774	550	599.67	1.44	12	2.15	3.00	1247.00	6690	20230615	-73.11	1733	20240422	3.81	5600	-67.88	20240122	1733	3.81	20240422	6690	-73.11	20230615	1733	3.81	20240422	0.54	N	009730	500	152 억		463529	N	N	0	N	00	N
36	20240424	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1805	-25	5	-1.37	1058386536	583803	39.89	1826	1844	1795	2375	1281	1830	1812.89	1.52	0	19109	2030	1930	1870	1770	1710	1980	1820	153	545	500	1240	1	1	30556774	552	601.67	1.45	12	1.91	3.00	1247.00	6690	20230615	-73.02	1733	20240422	4.15	5600	-67.77	20240122	1733	4.15	20240422	6690	-73.02	20230615	1733	4.15	20240422	0.54	N	009730	500	152 억		463529	N	N	0	N	00	N
37	20240424	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	1808	-22	5	-1.20	855129836	471093	32.19	1826	1844	1798	2375	1281	1830	1815.18	1.52	0	12501	2030	1930	1870	1770	1710	1980	1820	153	545	500	1240	1	1	30556774	552	602.67	1.45	12	1.54	3.00	1247.00	6690	20230615	-72.97	1733	20240422	4.33	5600	-67.71	20240122	1733	4.33	20240422	6690	-72.97	20230615	1733	4.33	20240422	0.54	N	009730	500	152 억		463529	N	N	0	N	00	N
38	20240424	120247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1801	-29	5	-1.58	705284368	388208	26.53	1826	1844	1798	2375	1281	1830	1816.74	1.52	0	4181	2030	1930	1870	1770	1710	1980	1820	153	545	500	1240	1	1	30556774	550	600.33	1.44	12	1.27	3.00	1247.00	6690	20230615	-73.08	1733	20240422	3.92	5600	-67.84	20240122	1733	3.92	20240422	6690	-73.08	20230615	1733	3.92	20240422	0.54	N	009730	500	152 억		463529	N	N	0	N	00	N
39	20240424	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1811	-19	5	-1.04	458831066	251556	17.19	1826	1844	1807	2375	1281	1830	1823.95	1.52	0	32971	2030	1930	1870	1770	1710	1980	1820	153	545	500	1240	1	1	30556774	553	603.67	1.45	12	0.82	3.00	1247.00	6690	20230615	-72.93	1733	20240422	4.50	5600	-67.66	20240122	1733	4.50	20240422	6690	-72.93	20230615	1733	4.50	20240422	0.54	N	009730	500	152 억		463529	N	N	0	N	00	N
40	20240424	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1831	1	2	0.05	329947754	180958	12.37	1826	1844	1807	2375	1281	1830	1823.31	1.52	0	27673	2030	1930	1870	1770	1710	1980	1820	153	545	500	1240	1	1	30556774	559	610.33	1.47	12	0.59	3.00	1247.00	6690	20230615	-72.63	1733	20240422	5.65	5600	-67.30	20240122	1733	5.65	20240422	6690	-72.63	20230615	1733	5.65	20240422	0.54	N	009730	500	152 억		463529	N	N	0	N	00	N
41	20240424	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1838	8	2	0.44	23883421	13071	0.89	1826	1843	1824	2375	1281	1830	1827.03	1.52	0	1163	2030	1930	1870	1770	1710	1980	1820	153	545	500	1240	1	1	30556774	562	612.67	1.47	12	0.04	3.00	1247.00	6690	20230615	-72.53	1733	20240422	6.06	5600	-67.18	20240122	1733	6.06	20240422	6690	-72.53	20230615	1733	6.06	20240422	0.54	N	009730	500	152 억		463529	N	N	0	N	00	N
42	20240423	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1830	-38	5	-2.03	2691550714	1445230	40.47	1818	1970	1810	2425	1308	1868	1862.39	1.29	0	68864	2134	2001	1867	1734	1600	2067	1800	153	557	500	1270	1	1	30556774	559	610.00	1.47	12	4.73	3.00	1247.00	6690	20230615	-72.65	1733	20240422	5.60	5600	-67.32	20240122	1733	5.60	20240422	6690	-72.65	20230615	1733	5.60	20240422	0.57	N	009730	500	152 억		395063	N	N	0	N	00	N
43	20240423	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1831	-37	5	-1.98	2624922119	1408815	39.45	1818	1970	1810	2425	1308	1868	1863.21	1.29	0	74966	2134	2001	1867	1734	1600	2067	1800	153	557	500	1270	1	1	30556774	559	610.33	1.47	12	4.61	3.00	1247.00	6690	20230615	-72.63	1733	20240422	5.65	5600	-67.30	20240122	1733	5.65	20240422	6690	-72.63	20230615	1733	5.65	20240422	0.57	N	009730	500	152 억		395063	N	N	0	N	00	N
44	20240423	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1833	-35	5	-1.87	2418498403	1295584	36.28	1818	1970	1810	2425	1308	1868	1866.72	1.29	0	79622	2134	2001	1867	1734	1600	2067	1800	153	557	500	1270	1	1	30556774	560	611.00	1.47	12	4.24	3.00	1247.00	6690	20230615	-72.60	1733	20240422	5.77	5600	-67.27	20240122	1733	5.77	20240422	6690	-72.60	20230615	1733	5.77	20240422	0.57	N	009730	500	152 억		395063	N	N	0	N	00	N
45	20240423	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1825	-43	5	-2.30	2177564650	1163204	32.57	1818	1970	1810	2425	1308	1868	1872.04	1.29	0	89773	2134	2001	1867	1734	1600	2067	1800	153	557	500	1270	1	1	30556774	558	608.33	1.46	12	3.81	3.00	1247.00	6690	20230615	-72.72	1733	20240422	5.31	5600	-67.41	20240122	1733	5.31	20240422	6690	-72.72	20230615	1733	5.31	20240422	0.57	N	009730	500	152 억		395063	N	N	0	N	00	N
46	20240423	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	-28	5	-1.50	1994725474	1063327	29.78	1818	1970	1810	2425	1308	1868	1875.93	1.29	0	111440	2134	2001	1867	1734	1600	2067	1800	153	557	500	1270	1	1	30556774	562	613.33	1.48	12	3.48	3.00	1247.00	6690	20230615	-72.50	1733	20240422	6.17	5600	-67.14	20240122	1733	6.17	20240422	6690	-72.50	20230615	1733	6.17	20240422	0.57	N	009730	500	152 억		395063	N	N	0	N	00	N
47	20240423	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1843	-25	5	-1.34	1855541550	987885	27.66	1818	1970	1810	2425	1308	1868	1878.30	1.29	0	128086	2134	2001	1867	1734	1600	2067	1800	153	557	500	1270	1	1	30556774	563	614.33	1.48	12	3.23	3.00	1247.00	6690	20230615	-72.45	1733	20240422	6.35	5600	-67.09	20240122	1733	6.35	20240422	6690	-72.45	20230615	1733	6.35	20240422	0.57	N	009730	500	152 억		395063	N	N	0	N	00	N
48	20240423	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	12	2	0.64	1457857759	772867	21.64	1818	1970	1810	2425	1308	1868	1886.30	1.29	0	194429	2134	2001	1867	1734	1600	2067	1800	153	557	500	1270	1	1	30556774	574	626.67	1.51	12	2.53	3.00	1247.00	6690	20230615	-71.90	1733	20240422	8.48	5600	-66.43	20240122	1733	8.48	20240422	6690	-71.90	20230615	1733	8.48	20240422	0.57	N	009730	500	152 억		395063	N	N	0	N	00	N
49	20240423	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	34	2	1.82	395766233	212741	5.96	1818	1940	1810	2425	1308	1868	1860.32	1.29	0	78790	2134	2001	1867	1734	1600	2067	1800	153	557	500	1270	1	1	30556774	581	634.00	1.53	12	0.70	3.00	1247.00	6690	20230615	-71.57	1733	20240422	9.75	5600	-66.04	20240122	1733	9.75	20240422	6690	-71.57	20230615	1733	9.75	20240422	0.57	N	009730	500	152 억		395063	N	N	0	N	00	N
50	20240422	160244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1868	-497	5	-21.01	6454881292	3505101	878.19	1738	2000	1733	3070	1660	2365	1841.55	0.96	0	103696	2478	2421	2373	2316	2268	2397	2292	153	705	500	1600	1	1	30556774	571	622.67	1.50	12	11.47	3.00	1247.00	6690	20230615	-72.08	1733	20240422	7.79	5600	-66.64	20240122	1733	7.79	20240422	6690	-72.08	20230615	1733	7.79	20240422	0.57	N	009730	500	152 억		292888	N	N	0	N	00	N
51	20240422	150244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1863	-502	5	-21.23	6236623935	3388263	848.92	1738	2000	1733	3070	1660	2365	1840.65	0.96	0	71148	2478	2421	2373	2316	2268	2397	2292	153	705	500	1600	1	1	30556774	569	621.00	1.49	12	11.09	3.00	1247.00	6690	20230615	-72.15	1733	20240422	7.50	5600	-66.73	20240122	1733	7.50	20240422	6690	-72.15	20230615	1733	7.50	20240422	0.57	N	009730	500	152 억		292888	N	N	0	N	00	N
52	20240422	140244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1835	-530	5	-22.41	6008410089	3265018	818.04	1738	2000	1733	3070	1660	2365	1840.24	0.96	0	29510	2478	2421	2373	2316	2268	2397	2292	153	705	500	1600	1	1	30556774	561	611.67	1.47	12	10.69	3.00	1247.00	6690	20230615	-72.57	1733	20240422	5.89	5600	-67.23	20240122	1733	5.89	20240422	6690	-72.57	20230615	1733	5.89	20240422	0.57	N	009730	500	152 억		292888	N	N	0	N	00	N
53	20240422	130243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1865	-500	5	-21.14	5687577430	3091739	774.63	1738	2000	1733	3070	1660	2365	1839.60	0.96	0	30904	2478	2421	2373	2316	2268	2397	2292	153	705	500	1600	1	1	30556774	570	621.67	1.50	12	10.12	3.00	1247.00	6690	20230615	-72.12	1733	20240422	7.62	5600	-66.70	20240122	1733	7.62	20240422	6690	-72.12	20230615	1733	7.62	20240422	0.57	N	009730	500	152 억		292888	N	N	0	N	00	N
54	20240422	120243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1794	-571	5	-24.14	5075333294	2760268	691.58	1738	2000	1733	3070	1660	2365	1838.71	0.96	0	47891	2478	2421	2373	2316	2268	2397	2292	153	705	500	1600	1	1	30556774	548	598.00	1.44	12	9.03	3.00	1247.00	6690	20230615	-73.18	1733	20240422	3.52	5600	-67.96	20240122	1733	3.52	20240422	6690	-73.18	20230615	1733	3.52	20240422	0.57	N	009730	500	152 억		292888	N	N	0	N	00	N
55	20240422	110244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1799	-566	5	-23.93	4760257446	2584748	647.60	1738	2000	1733	3070	1660	2365	1841.67	0.96	0	55037	2478	2421	2373	2316	2268	2397	2292	153	705	500	1600	1	1	30556774	550	599.67	1.44	12	8.46	3.00	1247.00	6690	20230615	-73.11	1733	20240422	3.81	5600	-67.88	20240122	1733	3.81	20240422	6690	-73.11	20230615	1733	3.81	20240422	0.57	N	009730	500	152 억		292888	N	N	0	N	00	N
56	20240422	100244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1877	-488	5	-20.63	3696574220	2000368	501.19	1738	2000	1733	3070	1660	2365	1847.95	0.96	0	148060	2478	2421	2373	2316	2268	2397	2292	153	705	500	1600	1	1	30556774	574	625.67	1.51	12	6.55	3.00	1247.00	6690	20230615	-71.94	1733	20240422	8.31	5600	-66.48	20240122	1733	8.31	20240422	6690	-71.94	20230615	1733	8.31	20240422	0.57	N	009730	500	152 억		292888	N	N	0	N	00	N
57	20240422	090244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1772	-593	5	-25.07	657104632	378018	94.71	1738	1772	1738	3070	1660	2365	1738.29	0.96	0	36520	2478	2421	2373	2316	2268	2397	2292	153	705	500	1600	1	1	30556774	541	590.67	1.42	12	1.24	3.00	1247.00	6690	20230615	-73.51	1738	20240422	1.96	5600	-68.36	20240122	1738	1.96	20240422	6690	-73.51	20230615	1738	1.96	20240422	0.57	N	009730	500	152 억		292888	N	N	0	N	00	N
58	20240419	160235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2365	-25	5	-1.05	868413310	367985	107.95	2395	2430	2325	3105	1675	2390	2359.91	0.89	0	20288	2503	2446	2393	2336	2283	2475	2365	153	715	500	1620	5	1	30556774	723	788.33	1.90	12	1.20	3.00	1247.00	6690	20230615	-64.65	2325	20240419	1.72	5600	-57.77	20240122	2325	1.72	20240419	6690	-64.65	20230615	2325	1.72	20240419	0.59	N	009730	500	152 억		272600	N	N	0	N	00	N
59	20240419	150236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2375	-15	5	-0.63	815412580	345530	101.36	2395	2430	2325	3105	1675	2390	2359.89	0.89	0	19144	2503	2446	2393	2336	2283	2475	2365	153	715	500	1620	5	1	30556774	726	791.67	1.90	12	1.13	3.00	1247.00	6690	20230615	-64.50	2325	20240419	2.15	5600	-57.59	20240122	2325	2.15	20240419	6690	-64.50	20230615	2325	2.15	20240419	0.59	N	009730	500	152 억		272600	N	N	0	N	00	N
60	20240419	140234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2385	-5	5	-0.21	624902210	265020	77.74	2395	2430	2325	3105	1675	2390	2357.94	0.89	0	-396	2503	2446	2393	2336	2283	2475	2365	153	715	500	1620	5	1	30556774	729	795.00	1.91	12	0.87	3.00	1247.00	6690	20230615	-64.35	2325	20240419	2.58	5600	-57.41	20240122	2325	2.58	20240419	6690	-64.35	20230615	2325	2.58	20240419	0.59	N	009730	500	152 억		272600	N	N	0	N	00	N
61	20240419	130236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2350	-40	5	-1.67	537458770	228073	66.91	2395	2430	2325	3105	1675	2390	2356.52	0.89	0	-14434	2503	2446	2393	2336	2283	2475	2365	153	715	500	1620	5	1	30556774	718	783.33	1.88	12	0.75	3.00	1247.00	6690	20230615	-64.87	2325	20240419	1.08	5600	-58.04	20240122	2325	1.08	20240419	6690	-64.87	20230615	2325	1.08	20240419	0.59	N	009730	500	152 억		272600	N	N	0	N	00	N
62	20240419	120236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2340	-50	5	-2.09	495402180	210100	61.63	2395	2430	2325	3105	1675	2390	2357.93	0.89	0	-17715	2503	2446	2393	2336	2283	2475	2365	153	715	500	1620	5	1	30556774	715	780.00	1.88	12	0.69	3.00	1247.00	6690	20230615	-65.02	2325	20240419	0.65	5600	-58.21	20240122	2325	0.65	20240419	6690	-65.02	20230615	2325	0.65	20240419	0.59	N	009730	500	152 억		272600	N	N	0	N	00	N
63	20240419	110236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2335	-55	5	-2.30	350618310	148083	43.44	2395	2430	2335	3105	1675	2390	2367.71	0.89	0	-27234	2503	2446	2393	2336	2283	2475	2365	153	715	500	1620	5	1	30556774	714	778.33	1.87	12	0.48	3.00	1247.00	6690	20230615	-65.10	2335	20240419	0.00	5600	-58.30	20240122	2335	0.00	20240419	6690	-65.10	20230615	2335	0.00	20240419	0.59	N	009730	500	152 억		272600	N	N	0	N	00	N
64	20240419	100235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2360	-30	5	-1.26	252565995	106411	31.22	2395	2430	2335	3105	1675	2390	2373.49	0.89	0	-24334	2503	2446	2393	2336	2283	2475	2365	153	715	500	1620	5	1	30556774	721	786.67	1.89	12	0.35	3.00	1247.00	6690	20230615	-64.72	2335	20240419	1.07	5600	-57.86	20240122	2335	1.07	20240419	6690	-64.72	20230615	2335	1.07	20240419	0.59	N	009730	500	152 억		272600	N	N	0	N	00	N
65	20240419	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	10	2	0.42	23238495	9693	2.84	2395	2425	2395	3105	1675	2390	2397.47	0.89	0	-2090	2503	2446	2393	2336	2283	2475	2365	153	715	500	1620	5	1	30556774	733	800.00	1.92	12	0.03	3.00	1247.00	6690	20230615	-64.13	2335	20240417	2.78	5600	-57.14	20240122	2335	2.78	20240417	6690	-64.13	20230615	2335	2.78	20240417	0.59	N	009730	500	152 억		272600	N	N	0	N	00	N
66	20240418	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	45	2	1.92	798164940	333548	90.84	2345	2450	2340	3045	1645	2345	2392.96	0.79	0	27953	2451	2397	2366	2312	2281	2382	2297	153	700	500	1590	5	1	30556774	730	796.67	1.92	12	1.09	3.00	1247.00	6690	20230615	-64.28	2335	20240417	2.36	5600	-57.32	20240122	2335	2.36	20240417	6690	-64.28	20230615	2335	2.36	20240417	0.59	N	009730	500	152 억		242579	N	N	0	N	00	N
67	20240418	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	15	2	0.64	694239320	289773	78.92	2345	2450	2340	3045	1645	2345	2395.80	0.79	0	24318	2451	2397	2366	2312	2281	2382	2297	153	700	500	1590	5	1	30556774	721	786.67	1.89	12	0.95	3.00	1247.00	6690	20230615	-64.72	2335	20240417	1.07	5600	-57.86	20240122	2335	1.07	20240417	6690	-64.72	20230615	2335	1.07	20240417	0.59	N	009730	500	152 억		242579	N	N	0	N	00	N
68	20240418	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	40	2	1.71	573028535	238597	64.98	2345	2450	2340	3045	1645	2345	2401.66	0.79	0	28275	2451	2397	2366	2312	2281	2382	2297	153	700	500	1590	5	1	30556774	729	795.00	1.91	12	0.78	3.00	1247.00	6690	20230615	-64.35	2335	20240417	2.14	5600	-57.41	20240122	2335	2.14	20240417	6690	-64.35	20230615	2335	2.14	20240417	0.59	N	009730	500	152 억		242579	N	N	0	N	00	N
69	20240418	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	40	2	1.71	524798895	218405	59.48	2345	2450	2340	3045	1645	2345	2402.87	0.79	0	23086	2451	2397	2366	2312	2281	2382	2297	153	700	500	1590	5	1	30556774	729	795.00	1.91	12	0.71	3.00	1247.00	6690	20230615	-64.35	2335	20240417	2.14	5600	-57.41	20240122	2335	2.14	20240417	6690	-64.35	20230615	2335	2.14	20240417	0.59	N	009730	500	152 억		242579	N	N	0	N	00	N
70	20240418	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	55	2	2.35	483295620	201014	54.75	2345	2450	2340	3045	1645	2345	2404.29	0.79	0	20878	2451	2397	2366	2312	2281	2382	2297	153	700	500	1590	5	1	30556774	733	800.00	1.92	12	0.66	3.00	1247.00	6690	20230615	-64.13	2335	20240417	2.78	5600	-57.14	20240122	2335	2.78	20240417	6690	-64.13	20230615	2335	2.78	20240417	0.59	N	009730	500	152 억		242579	N	N	0	N	00	N
71	20240418	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	55	2	2.35	466920950	194189	52.89	2345	2450	2340	3045	1645	2345	2404.47	0.79	0	20242	2451	2397	2366	2312	2281	2382	2297	153	700	500	1590	5	1	30556774	733	800.00	1.92	12	0.64	3.00	1247.00	6690	20230615	-64.13	2335	20240417	2.78	5600	-57.14	20240122	2335	2.78	20240417	6690	-64.13	20230615	2335	2.78	20240417	0.59	N	009730	500	152 억		242579	N	N	0	N	00	N
72	20240418	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	75	2	3.20	317411605	132376	36.05	2345	2450	2340	3045	1645	2345	2397.80	0.79	0	16657	2451	2397	2366	2312	2281	2382	2297	153	700	500	1590	5	1	30556774	739	806.67	1.94	12	0.43	3.00	1247.00	6690	20230615	-63.83	2335	20240417	3.64	5600	-56.79	20240122	2335	3.64	20240417	6690	-63.83	20230615	2335	3.64	20240417	0.59	N	009730	500	152 억		242579	N	N	0	N	00	N
73	20240418	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	5	2	0.21	10875130	4641	1.26	2345	2355	2340	3045	1645	2345	2343.27	0.79	0	-468	2451	2397	2366	2312	2281	2382	2297	153	700	500	1590	5	1	30556774	718	783.33	1.88	12	0.02	3.00	1247.00	6690	20230615	-64.87	2335	20240417	0.64	5600	-58.04	20240122	2335	0.64	20240417	6690	-64.87	20230615	2335	0.64	20240417	0.59	N	009730	500	152 억		242579	N	N	0	N	00	N
74	20240417	160232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2345	-45	5	-1.88	851412100	359973	49.89	2390	2420	2335	3105	1675	2390	2365.19	1.16	0	-110817	2540	2465	2410	2335	2280	2437	2307	153	715	500	1620	5	1	30556774	717	781.67	1.88	12	1.18	3.00	1247.00	6690	20230615	-64.95	2335	20240417	0.43	5600	-58.12	20240122	2335	0.43	20240417	6690	-64.95	20230615	2335	0.43	20240417	0.59	N	009730	500	152 억		353392	N	N	0	N	00	N
75	20240417	150236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2350	-40	5	-1.67	744354315	314257	43.55	2390	2420	2345	3105	1675	2390	2368.54	1.16	0	-89335	2540	2465	2410	2335	2280	2437	2307	153	715	500	1620	5	1	30556774	718	783.33	1.88	12	1.03	3.00	1247.00	6690	20230615	-64.87	2345	20240417	0.21	5600	-58.04	20240122	2345	0.21	20240417	6690	-64.87	20230615	2345	0.21	20240417	0.59	N	009730	500	152 억		353392	N	N	0	N	00	N
76	20240417	140233	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2350	-40	5	-1.67	638204405	269178	37.30	2390	2420	2345	3105	1675	2390	2370.86	1.16	0	-77802	2540	2465	2410	2335	2280	2437	2307	153	715	500	1620	5	1	30556774	718	783.33	1.88	12	0.88	3.00	1247.00	6690	20230615	-64.87	2345	20240417	0.21	5600	-58.04	20240122	2345	0.21	20240417	6690	-64.87	20230615	2345	0.21	20240417	0.59	N	009730	500	152 억		353392	N	N	0	N	00	N
77	20240417	130236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2350	-40	5	-1.67	586457055	247185	34.25	2390	2420	2345	3105	1675	2390	2372.47	1.16	0	-76174	2540	2465	2410	2335	2280	2437	2307	153	715	500	1620	5	1	30556774	718	783.33	1.88	12	0.81	3.00	1247.00	6690	20230615	-64.87	2345	20240417	0.21	5600	-58.04	20240122	2345	0.21	20240417	6690	-64.87	20230615	2345	0.21	20240417	0.59	N	009730	500	152 억		353392	N	N	0	N	00	N
78	20240417	120234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2365	-25	5	-1.05	514249885	216489	30.00	2390	2420	2345	3105	1675	2390	2375.33	1.16	0	-63496	2540	2465	2410	2335	2280	2437	2307	153	715	500	1620	5	1	30556774	723	788.33	1.90	12	0.71	3.00	1247.00	6690	20230615	-64.65	2345	20240417	0.85	5600	-57.77	20240122	2345	0.85	20240417	6690	-64.65	20230615	2345	0.85	20240417	0.59	N	009730	500	152 억		353392	N	N	0	N	00	N
79	20240417	110235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2365	-25	5	-1.05	395757660	166201	23.03	2390	2420	2355	3105	1675	2390	2381.14	1.16	0	-47149	2540	2465	2410	2335	2280	2437	2307	153	715	500	1620	5	1	30556774	723	788.33	1.90	12	0.54	3.00	1247.00	6690	20230615	-64.65	2355	20240417	0.42	5600	-57.77	20240122	2355	0.42	20240417	6690	-64.65	20230615	2355	0.42	20240417	0.59	N	009730	500	152 억		353392	N	N	0	N	00	N
80	20240417	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	15	2	0.63	265258220	111235	15.41	2390	2420	2365	3105	1675	2390	2384.61	1.16	0	-19514	2540	2465	2410	2335	2280	2437	2307	153	715	500	1620	5	1	30556774	735	801.67	1.93	12	0.36	3.00	1247.00	6690	20230615	-64.05	2355	20240416	2.12	5600	-57.05	20240122	2355	2.12	20240416	6690	-64.05	20230615	2355	2.12	20240416	0.59	N	009730	500	152 억		353392	N	N	0	N	00	N
81	20240417	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	0	3	0.00	35872370	15015	2.08	2390	2415	2365	3105	1675	2390	2389.03	1.16	0	5195	2540	2465	2410	2335	2280	2437	2307	153	715	500	1620	5	1	30556774	730	796.67	1.92	12	0.05	3.00	1247.00	6690	20230615	-64.28	2355	20240416	1.49	5600	-57.32	20240122	2355	1.49	20240416	6690	-64.28	20230615	2355	1.49	20240416	0.59	N	009730	500	152 억		353392	N	N	0	N	00	N
82	20240416	160235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2390	-140	5	-5.53	1722994205	717499	95.97	2480	2485	2355	3285	1775	2530	2401.41	1.03	0	39059	2620	2575	2530	2485	2440	2552	2462	153	755	500	1720	5	1	30556774	730	796.67	1.92	12	2.35	3.00	1247.00	6690	20230615	-64.28	2355	20240416	1.49	5600	-57.32	20240122	2355	1.49	20240416	6690	-64.28	20230615	2355	1.49	20240416	0.61	N	009730	500	152 억		314648	N	N	0	N	00	N
83	20240416	150234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2375	-155	5	-6.13	1602778115	666958	89.21	2480	2485	2355	3285	1775	2530	2403.12	1.03	0	31566	2620	2575	2530	2485	2440	2552	2462	153	755	500	1720	5	1	30556774	726	791.67	1.90	12	2.18	3.00	1247.00	6690	20230615	-64.50	2355	20240416	0.85	5600	-57.59	20240122	2355	0.85	20240416	6690	-64.50	20230615	2355	0.85	20240416	0.61	N	009730	500	152 억		314648	N	N	0	N	00	N
84	20240416	140233	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2370	-160	5	-6.32	1350116355	560099	74.92	2480	2485	2365	3285	1775	2530	2410.50	1.03	0	-17148	2620	2575	2530	2485	2440	2552	2462	153	755	500	1720	5	1	30556774	724	790.00	1.90	12	1.83	3.00	1247.00	6690	20230615	-64.57	2365	20240416	0.21	5600	-57.68	20240122	2365	0.21	20240416	6690	-64.57	20230615	2365	0.21	20240416	0.61	N	009730	500	152 억		314648	N	N	0	N	00	N
85	20240416	130233	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2405	-125	5	-4.94	1209581860	501070	67.02	2480	2485	2370	3285	1775	2530	2414.00	1.03	0	-11174	2620	2575	2530	2485	2440	2552	2462	153	755	500	1720	5	1	30556774	735	801.67	1.93	12	1.64	3.00	1247.00	6690	20230615	-64.05	2370	20240416	1.48	5600	-57.05	20240122	2370	1.48	20240416	6690	-64.05	20230615	2370	1.48	20240416	0.61	N	009730	500	152 억		314648	N	N	0	N	00	N
86	20240416	120236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2420	-110	5	-4.35	1060347445	438651	58.67	2480	2485	2375	3285	1775	2530	2417.29	1.03	0	-11817	2620	2575	2530	2485	2440	2552	2462	153	755	500	1720	5	1	30556774	739	806.67	1.94	12	1.44	3.00	1247.00	6690	20230615	-63.83	2375	20240416	1.89	5600	-56.79	20240122	2375	1.89	20240416	6690	-63.83	20230615	2375	1.89	20240416	0.61	N	009730	500	152 억		314648	N	N	0	N	00	N
87	20240416	110235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2400	-130	5	-5.14	917998070	379243	50.73	2480	2485	2375	3285	1775	2530	2420.61	1.03	0	-36532	2620	2575	2530	2485	2440	2552	2462	153	755	500	1720	5	1	30556774	733	800.00	1.92	12	1.24	3.00	1247.00	6690	20230615	-64.13	2375	20240416	1.05	5600	-57.14	20240122	2375	1.05	20240416	6690	-64.13	20230615	2375	1.05	20240416	0.61	N	009730	500	152 억		314648	N	N	0	N	00	N
88	20240416	100232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2435	-95	5	-3.75	484192180	198224	26.51	2480	2485	2415	3285	1775	2530	2442.65	1.03	0	-33395	2620	2575	2530	2485	2440	2552	2462	153	755	500	1720	5	1	30556774	744	811.67	1.95	12	0.65	3.00	1247.00	6690	20230615	-63.60	2415	20240416	0.83	5600	-56.52	20240122	2415	0.83	20240416	6690	-63.60	20230615	2415	0.83	20240416	0.61	N	009730	500	152 억		314648	N	N	0	N	00	N
89	20240416	090231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2470	-60	5	-2.37	79305960	32258	4.31	2480	2485	2425	3285	1775	2530	2458.49	1.03	0	1056	2620	2575	2530	2485	2440	2552	2462	153	755	500	1720	5	1	30556774	755	823.33	1.98	12	0.11	3.00	1247.00	6690	20230615	-63.08	2425	20240416	1.86	5600	-55.89	20240122	2425	1.86	20240416	6690	-63.08	20230615	2425	1.86	20240416	0.61	N	009730	500	152 억		314648	N	N	0	N	00	N
90	20240415	160231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2530	-110	5	-4.17	1860352580	738232	98.52	2550	2575	2485	3430	1850	2640	2520.00	0.88	0	46716	2823	2731	2663	2571	2503	2697	2537	153	790	500	1790	5	1	30556774	773	843.33	2.03	12	2.42	3.00	1247.00	6690	20230615	-62.18	2485	20240415	1.81	5600	-54.82	20240122	2485	1.81	20240415	6690	-62.18	20230615	2485	1.81	20240415	0.61	N	009730	500	152 억		268437	N	N	0	N	00	N
91	20240415	150232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2530	-110	5	-4.17	1757669775	697588	93.09	2550	2575	2485	3430	1850	2640	2519.64	0.88	0	57743	2823	2731	2663	2571	2503	2697	2537	153	790	500	1790	5	1	30556774	773	843.33	2.03	12	2.28	3.00	1247.00	6690	20230615	-62.18	2485	20240415	1.81	5600	-54.82	20240122	2485	1.81	20240415	6690	-62.18	20230615	2485	1.81	20240415	0.61	N	009730	500	152 억		268437	N	N	0	N	00	N
92	20240415	140231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2530	-110	5	-4.17	1652539470	655887	87.53	2550	2575	2485	3430	1850	2640	2519.55	0.88	0	56008	2823	2731	2663	2571	2503	2697	2537	153	790	500	1790	5	1	30556774	773	843.33	2.03	12	2.15	3.00	1247.00	6690	20230615	-62.18	2485	20240415	1.81	5600	-54.82	20240122	2485	1.81	20240415	6690	-62.18	20230615	2485	1.81	20240415	0.61	N	009730	500	152 억		268437	N	N	0	N	00	N
93	20240415	130231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2510	-130	5	-4.92	1563059260	620422	82.80	2550	2575	2485	3430	1850	2640	2519.35	0.88	0	48721	2823	2731	2663	2571	2503	2697	2537	153	790	500	1790	5	1	30556774	767	836.67	2.01	12	2.03	3.00	1247.00	6690	20230615	-62.48	2485	20240415	1.01	5600	-55.18	20240122	2485	1.01	20240415	6690	-62.48	20230615	2485	1.01	20240415	0.61	N	009730	500	152 억		268437	N	N	0	N	00	N
94	20240415	120232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2515	-125	5	-4.73	1463954845	580901	77.52	2550	2575	2485	3430	1850	2640	2520.15	0.88	0	52800	2823	2731	2663	2571	2503	2697	2537	153	790	500	1790	5	1	30556774	769	838.33	2.02	12	1.90	3.00	1247.00	6690	20230615	-62.41	2485	20240415	1.21	5600	-55.09	20240122	2485	1.21	20240415	6690	-62.41	20230615	2485	1.21	20240415	0.61	N	009730	500	152 억		268437	N	N	0	N	00	N
95	20240415	110232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2515	-125	5	-4.73	1264282190	501459	66.92	2550	2575	2485	3430	1850	2640	2521.21	0.88	0	57121	2823	2731	2663	2571	2503	2697	2537	153	790	500	1790	5	1	30556774	769	838.33	2.02	12	1.64	3.00	1247.00	6690	20230615	-62.41	2485	20240415	1.21	5600	-55.09	20240122	2485	1.21	20240415	6690	-62.41	20230615	2485	1.21	20240415	0.61	N	009730	500	152 억		268437	N	N	0	N	00	N
96	20240415	100231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2535	-105	5	-3.98	963664055	382224	51.01	2550	2575	2485	3430	1850	2640	2521.20	0.88	0	65746	2823	2731	2663	2571	2503	2697	2537	153	790	500	1790	5	1	30556774	775	845.00	2.03	12	1.25	3.00	1247.00	6690	20230615	-62.11	2485	20240415	2.01	5600	-54.73	20240122	2485	2.01	20240415	6690	-62.11	20230615	2485	2.01	20240415	0.61	N	009730	500	152 억		268437	N	N	0	N	00	N
97	20240415	090232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2550	-90	5	-3.41	75989845	29801	3.98	2550	2575	2535	3430	1850	2640	2549.91	0.88	0	9235	2823	2731	2663	2571	2503	2697	2537	153	790	500	1790	5	1	30556774	779	850.00	2.04	12	0.10	3.00	1247.00	6690	20230615	-61.88	2535	20240415	0.59	5600	-54.46	20240122	2535	0.59	20240415	6690	-61.88	20230615	2535	0.59	20240415	0.61	N	009730	500	152 억		268437	N	N	0	N	00	N
98	20240412	160231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2640	-70	5	-2.58	1976523210	743089	73.83	2720	2755	2595	3520	1900	2710	2659.87	0.72	0	43751	2970	2840	2765	2635	2560	2802	2597	153	810	500	1840	5	1	30556774	807	880.00	2.12	12	2.43	3.00	1247.00	6690	20230615	-60.54	2595	20240412	1.73	5600	-52.86	20240122	2595	1.73	20240412	6690	-60.54	20230615	2595	1.73	20240412	0.60	N	009730	500	152 억		218936	N	N	0	N	00	N
99	20240412	150231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2640	-70	5	-2.58	1910809950	718179	71.35	2720	2755	2595	3520	1900	2710	2660.63	0.72	0	43663	2970	2840	2765	2635	2560	2802	2597	153	810	500	1840	5	1	30556774	807	880.00	2.12	12	2.35	3.00	1247.00	6690	20230615	-60.54	2595	20240412	1.73	5600	-52.86	20240122	2595	1.73	20240412	6690	-60.54	20230615	2595	1.73	20240412	0.60	N	009730	500	152 억		218936	N	N	0	N	00	N
100	20240412	140232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2645	-65	5	-2.40	1763993220	662696	65.84	2720	2755	2595	3520	1900	2710	2661.84	0.72	0	41109	2970	2840	2765	2635	2560	2802	2597	153	810	500	1840	5	1	30556774	808	881.67	2.12	12	2.17	3.00	1247.00	6690	20230615	-60.46	2595	20240412	1.93	5600	-52.77	20240122	2595	1.93	20240412	6690	-60.46	20230615	2595	1.93	20240412	0.60	N	009730	500	152 억		218936	N	N	0	N	00	N
101	20240412	130230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2620	-90	5	-3.32	1595218380	598470	59.46	2720	2755	2595	3520	1900	2710	2665.49	0.72	0	12496	2970	2840	2765	2635	2560	2802	2597	153	810	500	1840	5	1	30556774	801	873.33	2.10	12	1.96	3.00	1247.00	6690	20230615	-60.84	2595	20240412	0.96	5600	-53.21	20240122	2595	0.96	20240412	6690	-60.84	20230615	2595	0.96	20240412	0.60	N	009730	500	152 억		218936	N	N	0	N	00	N
102	20240412	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-60	5	-2.21	1020901010	379802	37.73	2720	2755	2640	3520	1900	2710	2687.98	0.72	0	27	2970	2840	2765	2635	2560	2802	2597	153	810	500	1840	5	1	30556774	810	883.33	2.13	12	1.24	3.00	1247.00	6690	20230615	-60.39	2600	20231103	1.92	5600	-52.68	20240122	2640	0.38	20240412	6690	-60.39	20230615	2600	1.92	20231103	0.60	N	009730	500	152 억		218936	N	N	0	N	00	N
103	20240412	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	0	3	0.00	597425200	221064	21.96	2720	2755	2670	3520	1900	2710	2702.50	0.72	0	41184	2970	2840	2765	2635	2560	2802	2597	153	810	500	1840	5	1	30556774	828	903.33	2.17	12	0.72	3.00	1247.00	6690	20230615	-59.49	2600	20231103	4.23	5600	-51.61	20240122	2670	1.50	20240412	6690	-59.49	20230615	2600	4.23	20231103	0.60	N	009730	500	152 억		218936	N	N	0	N	00	N
104	20240412	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-5	5	-0.18	466415895	172628	17.15	2720	2755	2670	3520	1900	2710	2701.86	0.72	0	25560	2970	2840	2765	2635	2560	2802	2597	153	810	500	1840	5	1	30556774	827	901.67	2.17	12	0.56	3.00	1247.00	6690	20230615	-59.57	2600	20231103	4.04	5600	-51.70	20240122	2670	1.31	20240412	6690	-59.57	20230615	2600	4.04	20231103	0.60	N	009730	500	152 억		218936	N	N	0	N	00	N
105	20240412	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	45	2	1.66	34745850	12704	1.26	2720	2755	2720	3520	1900	2710	2735.03	0.72	0	5111	2970	2840	2765	2635	2560	2802	2597	153	810	500	1840	5	1	30556774	842	918.33	2.21	12	0.04	3.00	1247.00	6690	20230615	-58.82	2600	20231103	5.96	5600	-50.80	20240122	2690	2.42	20240408	6690	-58.82	20230615	2600	5.96	20231103	0.60	N	009730	500	152 억		218936	N	N	0	N	00	N
106	20240411	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-270	5	-9.06	2724317530	992290	39.67	2890	2895	2690	3870	2090	2980	2745.55	1.33	0	-219382	3526	3252	2971	2697	2416	3390	2835	153	890	500	2020	5	1	30556774	828	903.33	2.17	12	3.25	3.00	1247.00	6690	20230615	-59.49	2600	20231103	4.23	5600	-51.61	20240122	2690	0.74	20240411	6690	-59.49	20230615	2600	4.23	20231103	0.60	N	009730	500	152 억		407782	N	N	0	N	00	N
107	20240411	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-270	5	-9.06	2600962870	946818	37.86	2890	2895	2690	3870	2090	2980	2747.06	1.33	0	-206870	3526	3252	2971	2697	2416	3390	2835	153	890	500	2020	5	1	30556774	828	903.33	2.17	12	3.10	3.00	1247.00	6690	20230615	-59.49	2600	20231103	4.23	5600	-51.61	20240122	2690	0.74	20240411	6690	-59.49	20230615	2600	4.23	20231103	0.60	N	009730	500	152 억		407782	N	N	0	N	00	N
108	20240411	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-270	5	-9.06	2275215245	826298	33.04	2890	2895	2700	3870	2090	2980	2753.50	1.33	0	-184616	3526	3252	2971	2697	2416	3390	2835	153	890	500	2020	5	1	30556774	828	903.33	2.17	12	2.70	3.00	1247.00	6690	20230615	-59.49	2600	20231103	4.23	5600	-51.61	20240122	2690	0.74	20240408	6690	-59.49	20230615	2600	4.23	20231103	0.60	N	009730	500	152 억		407782	N	N	0	N	00	N
109	20240411	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-260	5	-8.72	2006072360	727100	29.07	2890	2895	2700	3870	2090	2980	2759.00	1.33	0	-164544	3526	3252	2971	2697	2416	3390	2835	153	890	500	2020	5	1	30556774	831	906.67	2.18	12	2.38	3.00	1247.00	6690	20230615	-59.34	2600	20231103	4.62	5600	-51.43	20240122	2690	1.12	20240408	6690	-59.34	20230615	2600	4.62	20231103	0.60	N	009730	500	152 억		407782	N	N	0	N	00	N
110	20240411	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-235	5	-7.89	1640540040	592676	23.70	2890	2895	2705	3870	2090	2980	2768.02	1.33	0	-148319	3526	3252	2971	2697	2416	3390	2835	153	890	500	2020	5	1	30556774	839	915.00	2.20	12	1.94	3.00	1247.00	6690	20230615	-58.97	2600	20231103	5.58	5600	-50.98	20240122	2690	2.04	20240408	6690	-58.97	20230615	2600	5.58	20231103	0.60	N	009730	500	152 억		407782	N	N	0	N	00	N
111	20240411	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-225	5	-7.55	1519302930	548621	21.94	2890	2895	2705	3870	2090	2980	2769.31	1.33	0	-132702	3526	3252	2971	2697	2416	3390	2835	153	890	500	2020	5	1	30556774	842	918.33	2.21	12	1.80	3.00	1247.00	6690	20230615	-58.82	2600	20231103	5.96	5600	-50.80	20240122	2690	2.42	20240408	6690	-58.82	20230615	2600	5.96	20231103	0.60	N	009730	500	152 억		407782	N	N	0	N	00	N
112	20240411	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-240	5	-8.05	1224189795	441901	17.67	2890	2895	2705	3870	2090	2980	2770.28	1.33	0	-109611	3526	3252	2971	2697	2416	3390	2835	153	890	500	2020	5	1	30556774	837	913.33	2.20	12	1.45	3.00	1247.00	6690	20230615	-59.04	2600	20231103	5.38	5600	-51.07	20240122	2690	1.86	20240408	6690	-59.04	20230615	2600	5.38	20231103	0.60	N	009730	500	152 억		407782	N	N	0	N	00	N
113	20240411	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-150	5	-5.03	139821760	48936	1.96	2890	2895	2815	3870	2090	2980	2857.24	1.33	0	-13898	3526	3252	2971	2697	2416	3390	2835	153	890	500	2020	5	1	30556774	865	943.33	2.27	12	0.16	3.00	1247.00	6690	20230615	-57.70	2600	20231103	8.85	5600	-49.46	20240122	2690	5.20	20240408	6690	-57.70	20230615	2600	8.85	20231103	0.60	N	009730	500	152 억		407782	N	N	0	N	00	N
114	20240409	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	265	2	9.76	7505479040	2483493	637.80	2735	3245	2690	3525	1905	2715	3022.29	1.35	0	17514	2845	2780	2735	2670	2625	2757	2647	153	810	500	1840	5	1	30556774	911	993.33	2.39	12	8.13	3.00	1247.00	6690	20230615	-55.46	2600	20231103	14.62	5600	-46.79	20240122	2690	10.78	20240409	6690	-55.46	20230615	2600	14.62	20231103	0.65	N	009730	500	152 억		411381	N	N	0	N	00	N
115	20240409	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	270	2	9.94	7320504575	2421508	621.88	2735	3245	2690	3525	1905	2715	3023.24	1.35	0	29572	2845	2780	2735	2670	2625	2757	2647	153	810	500	1840	5	1	30556774	912	995.00	2.39	12	7.92	3.00	1247.00	6690	20230615	-55.38	2600	20231103	14.81	5600	-46.70	20240122	2690	10.97	20240409	6690	-55.38	20230615	2600	14.81	20231103	0.65	N	009730	500	152 억		411381	N	N	0	N	00	N
116	20240409	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	260	2	9.58	6887405790	2276195	584.56	2735	3245	2690	3525	1905	2715	3025.97	1.35	0	23715	2845	2780	2735	2670	2625	2757	2647	153	810	500	1840	5	1	30556774	909	991.67	2.39	12	7.45	3.00	1247.00	6690	20230615	-55.53	2600	20231103	14.42	5600	-46.88	20240122	2690	10.59	20240409	6690	-55.53	20230615	2600	14.42	20231103	0.65	N	009730	500	152 억		411381	N	N	0	N	00	N
117	20240409	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	335	2	12.34	6257955665	2067311	530.92	2735	3245	2690	3525	1905	2715	3027.24	1.35	0	-30103	2845	2780	2735	2670	2625	2757	2647	153	810	500	1840	5	1	30556774	932	1016.67	2.45	12	6.77	3.00	1247.00	6690	20230615	-54.41	2600	20231103	17.31	5600	-45.54	20240122	2690	13.38	20240409	6690	-54.41	20230615	2600	17.31	20231103	0.65	N	009730	500	152 억		411381	N	N	0	N	00	N
118	20240409	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	405	2	14.92	4721692135	1574209	404.28	2735	3245	2690	3525	1905	2715	2999.58	1.35	0	-59836	2845	2780	2735	2670	2625	2757	2647	153	810	500	1840	5	1	30556774	953	1040.00	2.50	12	5.15	3.00	1247.00	6690	20230615	-53.36	2600	20231103	20.00	5600	-44.29	20240122	2690	15.99	20240409	6690	-53.36	20230615	2600	20.00	20231103	0.65	N	009730	500	152 억		411381	N	N	0	N	00	N
119	20240409	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	185	2	6.81	1311480520	465071	119.44	2735	2950	2690	3525	1905	2715	2820.18	1.35	0	24135	2845	2780	2735	2670	2625	2757	2647	153	810	500	1840	5	1	30556774	886	966.67	2.33	12	1.52	3.00	1247.00	6690	20230615	-56.65	2600	20231103	11.54	5600	-48.21	20240122	2690	7.81	20240409	6690	-56.65	20230615	2600	11.54	20231103	0.65	N	009730	500	152 억		411381	N	N	0	N	00	N
120	20240409	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	155	2	5.71	733012950	264462	67.92	2735	2890	2690	3525	1905	2715	2771.92	1.35	0	42695	2845	2780	2735	2670	2625	2757	2647	153	810	500	1840	5	1	30556774	877	956.67	2.30	12	0.87	3.00	1247.00	6690	20230615	-57.10	2600	20231103	10.38	5600	-48.75	20240122	2690	6.69	20240409	6690	-57.10	20230615	2600	10.38	20231103	0.65	N	009730	500	152 억		411381	N	N	0	N	00	N
121	20240409	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-15	5	-0.55	130890975	48216	12.38	2735	2735	2700	3525	1905	2715	2714.67	1.35	0	20083	2845	2780	2735	2670	2625	2757	2647	153	810	500	1840	5	1	30556774	825	900.00	2.17	12	0.16	3.00	1247.00	6690	20230615	-59.64	2600	20231103	3.85	5600	-51.79	20240122	2690	0.37	20240408	6690	-59.64	20230615	2600	3.85	20231103	0.65	N	009730	500	152 억		411381	N	N	0	N	00	N
122	20240408	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-75	5	-2.69	1045246280	383533	91.93	2790	2800	2690	3625	1955	2790	2724.43	1.03	0	94861	2940	2865	2825	2750	2710	2845	2730	153	835	500	1890	5	1	30556774	830	905.00	2.18	12	1.26	3.00	1247.00	6690	20230615	-59.42	2600	20231103	4.42	5600	-51.52	20240122	2690	0.93	20240408	6690	-59.42	20230615	2600	4.42	20231103	0.65	N	009730	500	152 억		314538	N	N	0	N	00	N
123	20240408	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-65	5	-2.33	963691075	353463	84.72	2790	2800	2690	3625	1955	2790	2725.48	1.03	0	84445	2940	2865	2825	2750	2710	2845	2730	153	835	500	1890	5	1	30556774	833	908.33	2.19	12	1.16	3.00	1247.00	6690	20230615	-59.27	2600	20231103	4.81	5600	-51.34	20240122	2690	1.30	20240408	6690	-59.27	20230615	2600	4.81	20231103	0.65	N	009730	500	152 억		314538	N	N	0	N	00	N
124	20240408	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-80	5	-2.87	873859820	320310	76.78	2790	2800	2690	3625	1955	2790	2727.15	1.03	0	73440	2940	2865	2825	2750	2710	2845	2730	153	835	500	1890	5	1	30556774	828	903.33	2.17	12	1.05	3.00	1247.00	6690	20230615	-59.49	2600	20231103	4.23	5600	-51.61	20240122	2690	0.74	20240408	6690	-59.49	20230615	2600	4.23	20231103	0.65	N	009730	500	152 억		314538	N	N	0	N	00	N
125	20240408	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-60	5	-2.15	791684385	290121	69.54	2790	2800	2690	3625	1955	2790	2727.70	1.03	0	66276	2940	2865	2825	2750	2710	2845	2730	153	835	500	1890	5	1	30556774	834	910.00	2.19	12	0.95	3.00	1247.00	6690	20230615	-59.19	2600	20231103	5.00	5600	-51.25	20240122	2690	1.49	20240408	6690	-59.19	20230615	2600	5.00	20231103	0.65	N	009730	500	152 억		314538	N	N	0	N	00	N
126	20240408	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-70	5	-2.51	726913020	266272	63.82	2790	2800	2690	3625	1955	2790	2728.77	1.03	0	56338	2940	2865	2825	2750	2710	2845	2730	153	835	500	1890	5	1	30556774	831	906.67	2.18	12	0.87	3.00	1247.00	6690	20230615	-59.34	2600	20231103	4.62	5600	-51.43	20240122	2690	1.12	20240408	6690	-59.34	20230615	2600	4.62	20231103	0.65	N	009730	500	152 억		314538	N	N	0	N	00	N
127	20240408	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-80	5	-2.87	537024560	195977	46.98	2790	2800	2700	3625	1955	2790	2738.89	1.03	0	34936	2940	2865	2825	2750	2710	2845	2730	153	835	500	1890	5	1	30556774	828	903.33	2.17	12	0.64	3.00	1247.00	6690	20230615	-59.49	2600	20231103	4.23	5600	-51.61	20240122	2700	0.37	20240408	6690	-59.49	20230615	2600	4.23	20231103	0.65	N	009730	500	152 억		314538	N	N	0	N	00	N
128	20240408	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-45	5	-1.61	430651785	157009	37.63	2790	2800	2700	3625	1955	2790	2741.24	1.03	0	32926	2940	2865	2825	2750	2710	2845	2730	153	835	500	1890	5	1	30556774	839	915.00	2.20	12	0.51	3.00	1247.00	6690	20230615	-58.97	2600	20231103	5.58	5600	-50.98	20240122	2700	1.67	20240408	6690	-58.97	20230615	2600	5.58	20231103	0.65	N	009730	500	152 억		314538	N	N	0	N	00	N
129	20240408	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-20	5	-0.72	41062155	14749	3.54	2790	2800	2770	3625	1955	2790	2780.85	1.03	0	-6753	2940	2865	2825	2750	2710	2845	2730	153	835	500	1890	5	1	30556774	846	923.33	2.22	12	0.05	3.00	1247.00	6690	20230615	-58.59	2600	20231103	6.54	5600	-50.54	20240122	2770	0.00	20240408	6690	-58.59	20230615	2600	6.54	20231103	0.65	N	009730	500	152 억		314538	N	N	0	N	00	N
130	20240405	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-90	5	-3.12	1155186145	411618	104.25	2855	2900	2785	3740	2020	2880	2806.45	0.91	0	36935	2986	2932	2891	2837	2796	2912	2817	153	860	500	1950	5	1	30556774	853	930.00	2.24	12	1.35	3.00	1247.00	6690	20230615	-58.30	2600	20231103	7.31	5600	-50.18	20240122	2785	0.18	20240405	6690	-58.30	20230615	2600	7.31	20231103	0.67	N	009730	500	152 억		276978	N	N	0	N	00	N
131	20240405	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-90	5	-3.12	1095612595	390266	98.84	2855	2900	2785	3740	2020	2880	2807.34	0.91	0	36650	2986	2932	2891	2837	2796	2912	2817	153	860	500	1950	5	1	30556774	853	930.00	2.24	12	1.28	3.00	1247.00	6690	20230615	-58.30	2600	20231103	7.31	5600	-50.18	20240122	2785	0.18	20240405	6690	-58.30	20230615	2600	7.31	20231103	0.67	N	009730	500	152 억		276978	N	N	0	N	00	N
132	20240405	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-80	5	-2.78	920342095	327533	82.95	2855	2900	2785	3740	2020	2880	2809.91	0.91	0	14633	2986	2932	2891	2837	2796	2912	2817	153	860	500	1950	5	1	30556774	856	933.33	2.25	12	1.07	3.00	1247.00	6690	20230615	-58.15	2600	20231103	7.69	5600	-50.00	20240122	2785	0.54	20240405	6690	-58.15	20230615	2600	7.69	20231103	0.67	N	009730	500	152 억		276978	N	N	0	N	00	N
133	20240405	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-80	5	-2.78	792081775	281667	71.34	2855	2900	2790	3740	2020	2880	2812.11	0.91	0	11496	2986	2932	2891	2837	2796	2912	2817	153	860	500	1950	5	1	30556774	856	933.33	2.25	12	0.92	3.00	1247.00	6690	20230615	-58.15	2600	20231103	7.69	5600	-50.00	20240122	2790	0.36	20240405	6690	-58.15	20230615	2600	7.69	20231103	0.67	N	009730	500	152 억		276978	N	N	0	N	00	N
134	20240405	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-80	5	-2.78	686326235	243902	61.77	2855	2900	2790	3740	2020	2880	2813.93	0.91	0	7256	2986	2932	2891	2837	2796	2912	2817	153	860	500	1950	5	1	30556774	856	933.33	2.25	12	0.80	3.00	1247.00	6690	20230615	-58.15	2600	20231103	7.69	5600	-50.00	20240122	2790	0.36	20240405	6690	-58.15	20230615	2600	7.69	20231103	0.67	N	009730	500	152 억		276978	N	N	0	N	00	N
135	20240405	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-85	5	-2.95	541595680	192174	48.67	2855	2900	2790	3740	2020	2880	2818.25	0.91	0	154	2986	2932	2891	2837	2796	2912	2817	153	860	500	1950	5	1	30556774	854	931.67	2.24	12	0.63	3.00	1247.00	6690	20230615	-58.22	2600	20231103	7.50	5600	-50.09	20240122	2790	0.18	20240405	6690	-58.22	20230615	2600	7.50	20231103	0.67	N	009730	500	152 억		276978	N	N	0	N	00	N
136	20240405	100214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-70	5	-2.43	340939540	120510	30.52	2855	2900	2800	3740	2020	2880	2829.12	0.91	0	-4299	2986	2932	2891	2837	2796	2912	2817	153	860	500	1950	5	1	30556774	859	936.67	2.25	12	0.39	3.00	1247.00	6690	20230615	-58.00	2600	20231103	8.08	5600	-49.82	20240122	2800	0.36	20240405	6690	-58.00	20230615	2600	8.08	20231103	0.67	N	009730	500	152 억		276978	N	N	0	N	00	N
137	20240405	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-30	5	-1.04	33476010	11736	2.97	2855	2855	2850	3740	2020	2880	2852.34	0.91	0	1050	2986	2932	2891	2837	2796	2912	2817	153	860	500	1950	5	1	30556774	871	950.00	2.29	12	0.04	3.00	1247.00	6690	20230615	-57.40	2600	20231103	9.62	5600	-49.11	20240122	2850	0.00	20240405	6690	-57.40	20230615	2600	9.62	20231103	0.67	N	009730	500	152 억		276978	N	N	0	N	00	N
138	20240404	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	10	2	0.35	1136808170	393072	141.40	2905	2945	2850	3730	2010	2870	2892.11	1.01	0	-30602	2946	2907	2881	2842	2816	2895	2830	153	860	500	1950	5	1	30556774	880	960.00	2.31	12	1.29	3.00	1247.00	6690	20230615	-56.95	2600	20231103	10.77	5600	-48.57	20240122	2850	1.05	20240404	6690	-56.95	20230615	2600	10.77	20231103	0.67	N	009730	500	152 억		307206	N	N	0	N	00	N
139	20240404	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	0	3	0.00	1096691450	379077	136.37	2905	2945	2850	3730	2010	2870	2893.06	1.01	0	-25808	2946	2907	2881	2842	2816	2895	2830	153	860	500	1950	5	1	30556774	877	956.67	2.30	12	1.24	3.00	1247.00	6690	20230615	-57.10	2600	20231103	10.38	5600	-48.75	20240122	2850	0.70	20240404	6690	-57.10	20230615	2600	10.38	20231103	0.67	N	009730	500	152 억		307206	N	N	0	N	00	N
140	20240404	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	5	2	0.17	903882725	311799	112.16	2905	2945	2850	3730	2010	2870	2898.93	1.01	0	-19388	2946	2907	2881	2842	2816	2895	2830	153	860	500	1950	5	1	30556774	879	958.33	2.31	12	1.02	3.00	1247.00	6690	20230615	-57.03	2600	20231103	10.58	5600	-48.66	20240122	2850	0.88	20240404	6690	-57.03	20230615	2600	10.58	20231103	0.67	N	009730	500	152 억		307206	N	N	0	N	00	N
141	20240404	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-5	5	-0.17	854727270	294636	105.99	2905	2945	2850	3730	2010	2870	2900.96	1.01	0	-18755	2946	2907	2881	2842	2816	2895	2830	153	860	500	1950	5	1	30556774	875	955.00	2.30	12	0.96	3.00	1247.00	6690	20230615	-57.17	2600	20231103	10.19	5600	-48.84	20240122	2850	0.53	20240404	6690	-57.17	20230615	2600	10.19	20231103	0.67	N	009730	500	152 억		307206	N	N	0	N	00	N
142	20240404	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	20	2	0.70	652124465	224047	80.60	2905	2945	2860	3730	2010	2870	2910.66	1.01	0	12689	2946	2907	2881	2842	2816	2895	2830	153	860	500	1950	5	1	30556774	883	963.33	2.32	12	0.73	3.00	1247.00	6690	20230615	-56.80	2600	20231103	11.15	5600	-48.39	20240122	2855	1.23	20240402	6690	-56.80	20230615	2600	11.15	20231103	0.67	N	009730	500	152 억		307206	N	N	0	N	00	N
143	20240404	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	65	2	2.26	534754910	183781	66.11	2905	2945	2860	3730	2010	2870	2909.74	1.01	0	20303	2946	2907	2881	2842	2816	2895	2830	153	860	500	1950	5	1	30556774	897	978.33	2.35	12	0.60	3.00	1247.00	6690	20230615	-56.13	2600	20231103	12.88	5600	-47.59	20240122	2855	2.80	20240402	6690	-56.13	20230615	2600	12.88	20231103	0.67	N	009730	500	152 억		307206	N	N	0	N	00	N
144	20240404	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	45	2	1.57	287822830	99377	35.75	2905	2925	2860	3730	2010	2870	2896.27	1.01	0	11949	2946	2907	2881	2842	2816	2895	2830	153	860	500	1950	5	1	30556774	891	971.67	2.34	12	0.33	3.00	1247.00	6690	20230615	-56.43	2600	20231103	12.12	5600	-47.95	20240122	2855	2.10	20240402	6690	-56.43	20230615	2600	12.12	20231103	0.67	N	009730	500	152 억		307206	N	N	0	N	00	N
145	20240404	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	20	2	0.70	8706265	3010	1.08	2905	2905	2880	3730	2010	2870	2892.45	1.01	0	130	2946	2907	2881	2842	2816	2895	2830	153	860	500	1950	5	1	30556774	883	963.33	2.32	12	0.01	3.00	1247.00	6690	20230615	-56.80	2600	20231103	11.15	5600	-48.39	20240122	2855	1.23	20240402	6690	-56.80	20230615	2600	11.15	20231103	0.67	N	009730	500	152 억		307206	N	N	0	N	00	N
146	20240403	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-60	5	-2.05	789094450	274236	69.51	2920	2920	2855	3805	2055	2930	2877.43	1.02	0	-6027	3066	2997	2926	2857	2786	3000	2860	153	875	500	1990	5	1	30556774	877	956.67	2.30	12	0.90	3.00	1247.00	6690	20230615	-57.10	2600	20231103	10.38	5600	-48.75	20240122	2855	0.53	20240403	6690	-57.10	20230615	2600	10.38	20231103	0.64	N	009730	500	152 억		313145	N	N	0	N	00	N
147	20240403	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-50	5	-1.71	718320305	249622	63.27	2920	2920	2855	3805	2055	2930	2877.63	1.02	0	-6951	3066	2997	2926	2857	2786	3000	2860	153	875	500	1990	5	1	30556774	880	960.00	2.31	12	0.82	3.00	1247.00	6690	20230615	-56.95	2600	20231103	10.77	5600	-48.57	20240122	2855	0.88	20240403	6690	-56.95	20230615	2600	10.77	20231103	0.64	N	009730	500	152 억		313145	N	N	0	N	00	N
148	20240403	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-60	5	-2.05	616792835	214308	54.32	2920	2920	2855	3805	2055	2930	2878.07	1.02	0	-12751	3066	2997	2926	2857	2786	3000	2860	153	875	500	1990	5	1	30556774	877	956.67	2.30	12	0.70	3.00	1247.00	6690	20230615	-57.10	2600	20231103	10.38	5600	-48.75	20240122	2855	0.53	20240403	6690	-57.10	20230615	2600	10.38	20231103	0.64	N	009730	500	152 억		313145	N	N	0	N	00	N
149	20240403	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-55	5	-1.88	508561605	176544	44.75	2920	2920	2860	3805	2055	2930	2880.65	1.02	0	-7655	3066	2997	2926	2857	2786	3000	2860	153	875	500	1990	5	1	30556774	879	958.33	2.31	12	0.58	3.00	1247.00	6690	20230615	-57.03	2600	20231103	10.58	5600	-48.66	20240122	2855	0.70	20240402	6690	-57.03	20230615	2600	10.58	20231103	0.64	N	009730	500	152 억		313145	N	N	0	N	00	N
150	20240403	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-60	5	-2.05	444995625	154410	39.14	2920	2920	2860	3805	2055	2930	2881.91	1.02	0	-4876	3066	2997	2926	2857	2786	3000	2860	153	875	500	1990	5	1	30556774	877	956.67	2.30	12	0.51	3.00	1247.00	6690	20230615	-57.10	2600	20231103	10.38	5600	-48.75	20240122	2855	0.53	20240402	6690	-57.10	20230615	2600	10.38	20231103	0.64	N	009730	500	152 억		313145	N	N	0	N	00	N
151	20240403	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-55	5	-1.88	304550355	105476	26.73	2920	2920	2865	3805	2055	2930	2887.39	1.02	0	-1890	3066	2997	2926	2857	2786	3000	2860	153	875	500	1990	5	1	30556774	879	958.33	2.31	12	0.35	3.00	1247.00	6690	20230615	-57.03	2600	20231103	10.58	5600	-48.66	20240122	2855	0.70	20240402	6690	-57.03	20230615	2600	10.58	20231103	0.64	N	009730	500	152 억		313145	N	N	0	N	00	N
152	20240403	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-15	5	-0.51	220816300	76463	19.38	2920	2920	2865	3805	2055	2930	2887.88	1.02	0	3385	3066	2997	2926	2857	2786	3000	2860	153	875	500	1990	5	1	30556774	891	971.67	2.34	12	0.25	3.00	1247.00	6690	20230615	-56.43	2600	20231103	12.12	5600	-47.95	20240122	2855	2.10	20240402	6690	-56.43	20230615	2600	12.12	20231103	0.64	N	009730	500	152 억		313145	N	N	0	N	00	N
153	20240403	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-35	5	-1.19	7489550	2571	0.65	2920	2920	2895	3805	2055	2930	2913.09	1.02	0	-1177	3066	2997	2926	2857	2786	3000	2860	153	875	500	1990	5	1	30556774	885	965.00	2.32	12	0.01	3.00	1247.00	6690	20230615	-56.73	2600	20231103	11.35	5600	-48.30	20240122	2855	1.40	20240402	6690	-56.73	20230615	2600	11.35	20231103	0.64	N	009730	500	152 억		313145	N	N	0	N	00	N
154	20240402	160218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	0	3	0.00	1144987685	394076	122.54	2930	2995	2855	3805	2055	2930	2905.50	1.05	0	-10083	3016	2972	2916	2872	2816	2995	2895	153	875	500	1990	5	1	30556774	895	976.67	2.35	12	1.29	3.00	1247.00	6690	20230615	-56.20	2600	20231103	12.69	5600	-47.68	20240122	2855	2.63	20240402	6690	-56.20	20230615	2600	12.69	20231103	0.67	N	009730	500	152 억		320316	N	N	0	N	00	N
155	20240402	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-5	5	-0.17	1068684190	367881	114.40	2930	2995	2855	3805	2055	2930	2904.97	1.05	0	-10713	3016	2972	2916	2872	2816	2995	2895	153	875	500	1990	5	1	30556774	894	975.00	2.35	12	1.20	3.00	1247.00	6690	20230615	-56.28	2600	20231103	12.50	5600	-47.77	20240122	2855	2.45	20240402	6690	-56.28	20230615	2600	12.50	20231103	0.67	N	009730	500	152 억		320316	N	N	0	N	00	N
156	20240402	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-25	5	-0.85	1012200140	348481	108.37	2930	2995	2855	3805	2055	2930	2904.61	1.05	0	-6629	3016	2972	2916	2872	2816	2995	2895	153	875	500	1990	5	1	30556774	888	968.33	2.33	12	1.14	3.00	1247.00	6690	20230615	-56.58	2600	20231103	11.73	5600	-48.12	20240122	2855	1.75	20240402	6690	-56.58	20230615	2600	11.73	20231103	0.67	N	009730	500	152 억		320316	N	N	0	N	00	N
157	20240402	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	15	2	0.51	873454105	300985	93.60	2930	2995	2855	3805	2055	2930	2901.99	1.05	0	-3642	3016	2972	2916	2872	2816	2995	2895	153	875	500	1990	5	1	30556774	900	981.67	2.36	12	0.99	3.00	1247.00	6690	20230615	-55.98	2600	20231103	13.27	5600	-47.41	20240122	2855	3.15	20240402	6690	-55.98	20230615	2600	13.27	20231103	0.67	N	009730	500	152 억		320316	N	N	0	N	00	N
158	20240402	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-60	5	-2.05	563460495	195489	60.79	2930	2930	2855	3805	2055	2930	2882.31	1.05	0	-16936	3016	2972	2916	2872	2816	2995	2895	153	875	500	1990	5	1	30556774	877	956.67	2.30	12	0.64	3.00	1247.00	6690	20230615	-57.10	2600	20231103	10.38	5600	-48.75	20240122	2855	0.53	20240402	6690	-57.10	20230615	2600	10.38	20231103	0.67	N	009730	500	152 억		320316	N	N	0	N	00	N
159	20240402	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-65	5	-2.22	495889300	171945	53.47	2930	2930	2855	3805	2055	2930	2884.00	1.05	0	-17855	3016	2972	2916	2872	2816	2995	2895	153	875	500	1990	5	1	30556774	875	955.00	2.30	12	0.56	3.00	1247.00	6690	20230615	-57.17	2600	20231103	10.19	5600	-48.84	20240122	2855	0.35	20240402	6690	-57.17	20230615	2600	10.19	20231103	0.67	N	009730	500	152 억		320316	N	N	0	N	00	N
160	20240402	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-50	5	-1.71	254187160	87685	27.27	2930	2930	2880	3805	2055	2930	2898.87	1.05	0	-22214	3016	2972	2916	2872	2816	2995	2895	153	875	500	1990	5	1	30556774	880	960.00	2.31	12	0.29	3.00	1247.00	6690	20230615	-56.95	2600	20231103	10.77	5600	-48.57	20240122	2860	0.70	20240102	6690	-56.95	20230615	2600	10.77	20231103	0.67	N	009730	500	152 억		320316	N	N	0	N	00	N
161	20240402	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	0	3	0.00	9165040	3128	0.97	2930	2930	2930	3805	2055	2930	2930.00	1.05	0	-476	3016	2972	2916	2872	2816	2995	2895	153	875	500	1990	5	1	30556774	895	976.67	2.35	12	0.01	3.00	1247.00	6690	20230615	-56.20	2600	20231103	12.69	5600	-47.68	20240122	2860	2.45	20240102	6690	-56.20	20230615	2600	12.69	20231103	0.67	N	009730	500	152 억		320316	N	N	0	N	00	N
162	20240401	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	30	2	1.03	929288150	319092	41.59	2860	2960	2860	3770	2030	2900	2912.30	1.00	0	14967	3093	2996	2933	2836	2773	2965	2805	153	870	500	1970	5	1	30556774	895	976.67	2.35	12	1.04	3.00	1247.00	6690	20230615	-56.20	2600	20231103	12.69	5600	-47.68	20240122	2860	2.45	20240401	6690	-56.20	20230615	2600	12.69	20231103	0.64	N	009730	500	152 억		305349	N	N	0	N	00	N
163	20240401	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	20	2	0.69	867648965	297986	38.84	2860	2960	2860	3770	2030	2900	2911.73	1.00	0	17068	3093	2996	2933	2836	2773	2965	2805	153	870	500	1970	5	1	30556774	892	973.33	2.34	12	0.98	3.00	1247.00	6690	20230615	-56.35	2600	20231103	12.31	5600	-47.86	20240122	2860	2.10	20240401	6690	-56.35	20230615	2600	12.31	20231103	0.64	N	009730	500	152 억		305349	N	N	0	N	00	N
164	20240401	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	15	2	0.52	812601290	279115	36.38	2860	2960	2860	3770	2030	2900	2911.37	1.00	0	16543	3093	2996	2933	2836	2773	2965	2805	153	870	500	1970	5	1	30556774	891	971.67	2.34	12	0.91	3.00	1247.00	6690	20230615	-56.43	2600	20231103	12.12	5600	-47.95	20240122	2860	1.92	20240401	6690	-56.43	20230615	2600	12.12	20231103	0.64	N	009730	500	152 억		305349	N	N	0	N	00	N
165	20240401	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	726448915	249469	32.52	2860	2960	2860	3770	2030	2900	2912.00	1.00	0	9682	3093	2996	2933	2836	2773	2965	2805	153	870	500	1970	5	1	30556774	889	970.00	2.33	12	0.82	3.00	1247.00	6690	20230615	-56.50	2600	20231103	11.92	5600	-48.04	20240122	2860	1.75	20240401	6690	-56.50	20230615	2600	11.92	20231103	0.64	N	009730	500	152 억		305349	N	N	0	N	00	N
166	20240401	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	30	2	1.03	663386095	227916	29.71	2860	2960	2860	3770	2030	2900	2910.68	1.00	0	11685	3093	2996	2933	2836	2773	2965	2805	153	870	500	1970	5	1	30556774	895	976.67	2.35	12	0.75	3.00	1247.00	6690	20230615	-56.20	2600	20231103	12.69	5600	-47.68	20240122	2860	2.45	20240401	6690	-56.20	20230615	2600	12.69	20231103	0.64	N	009730	500	152 억		305349	N	N	0	N	00	N
167	20240401	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	25	2	0.86	585755475	201355	26.24	2860	2960	2860	3770	2030	2900	2909.09	1.00	0	5924	3093	2996	2933	2836	2773	2965	2805	153	870	500	1970	5	1	30556774	894	975.00	2.35	12	0.66	3.00	1247.00	6690	20230615	-56.28	2600	20231103	12.50	5600	-47.77	20240122	2860	2.27	20240401	6690	-56.28	20230615	2600	12.50	20231103	0.64	N	009730	500	152 억		305349	N	N	0	N	00	N
168	20240401	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	15	2	0.52	416386020	143207	18.67	2860	2960	2860	3770	2030	2900	2907.60	1.00	0	1662	3093	2996	2933	2836	2773	2965	2805	153	870	500	1970	5	1	30556774	891	971.67	2.34	12	0.47	3.00	1247.00	6690	20230615	-56.43	2600	20231103	12.12	5600	-47.95	20240122	2860	1.92	20240401	6690	-56.43	20230615	2600	12.12	20231103	0.64	N	009730	500	152 억		305349	N	N	0	N	00	N
169	20240401	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	68617580	23886	3.11	2860	2910	2860	3770	2030	2900	2872.22	1.00	0	7770	3093	2996	2933	2836	2773	2965	2805	153	870	500	1970	5	1	30556774	886	966.67	2.33	12	0.08	3.00	1247.00	6690	20230615	-56.65	2600	20231103	11.54	5600	-48.21	20240122	2860	1.40	20240401	6690	-56.65	20230615	2600	11.54	20231103	0.64	N	009730	500	152 억		305349	N	N	0	N	00	N