KissMeData/008470/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	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-5	5	-0.12	20668535	4880	47.74	4255	4255	4225	5510	2975	4245	4235.36	0.72	0	-780	4275	4260	4230	4215	4185	4267	4222	42	1265	500	3050	5	1	8404800	356	24.65	0.45	12	0.06	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.67	N	008470	500	42 억		60731	N	N	0	N	00	N
3	20240430	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-10	5	-0.24	16811145	3970	38.83	4255	4255	4225	5510	2975	4245	4234.55	0.72	0	-778	4275	4260	4230	4215	4185	4267	4222	42	1265	500	3050	5	1	8404800	356	24.62	0.45	12	0.05	172.00	9366.00	5420	20230822	-21.86	4160	20240327	1.80	4970	-14.79	20240103	4160	1.80	20240327	5420	-21.86	20230822	4160	1.80	20240327	0.67	N	008470	500	42 억		60731	N	N	0	N	00	N
4	20240430	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	0	3	0.00	15701085	3708	36.27	4255	4255	4225	5510	2975	4245	4234.38	0.72	0	-778	4275	4260	4230	4215	4185	4267	4222	42	1265	500	3050	5	1	8404800	357	24.68	0.45	12	0.04	172.00	9366.00	5420	20230822	-21.68	4160	20240327	2.04	4970	-14.59	20240103	4160	2.04	20240327	5420	-21.68	20230822	4160	2.04	20240327	0.67	N	008470	500	42 억		60731	N	N	0	N	00	N
5	20240430	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	0	3	0.00	14632425	3456	33.81	4255	4255	4225	5510	2975	4245	4233.92	0.72	0	-778	4275	4260	4230	4215	4185	4267	4222	42	1265	500	3050	5	1	8404800	357	24.68	0.45	12	0.04	172.00	9366.00	5420	20230822	-21.68	4160	20240327	2.04	4970	-14.59	20240103	4160	2.04	20240327	5420	-21.68	20230822	4160	2.04	20240327	0.67	N	008470	500	42 억		60731	N	N	0	N	00	N
6	20240430	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-10	5	-0.24	10998225	2598	25.41	4255	4255	4225	5510	2975	4245	4233.34	0.72	0	-778	4275	4260	4230	4215	4185	4267	4222	42	1265	500	3050	5	1	8404800	356	24.62	0.45	12	0.03	172.00	9366.00	5420	20230822	-21.86	4160	20240327	1.80	4970	-14.79	20240103	4160	1.80	20240327	5420	-21.86	20230822	4160	1.80	20240327	0.67	N	008470	500	42 억		60731	N	N	0	N	00	N
7	20240430	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-5	5	-0.12	10422970	2462	24.08	4255	4255	4225	5510	2975	4245	4233.54	0.72	0	-690	4275	4260	4230	4215	4185	4267	4222	42	1265	500	3050	5	1	8404800	356	24.65	0.45	12	0.03	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.67	N	008470	500	42 억		60731	N	N	0	N	00	N
8	20240430	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-15	5	-0.35	9622640	2273	22.23	4255	4255	4225	5510	2975	4245	4233.45	0.72	0	-621	4275	4260	4230	4215	4185	4267	4222	42	1265	500	3050	5	1	8404800	356	24.59	0.45	12	0.03	172.00	9366.00	5420	20230822	-21.96	4160	20240327	1.68	4970	-14.89	20240103	4160	1.68	20240327	5420	-21.96	20230822	4160	1.68	20240327	0.67	N	008470	500	42 억		60731	N	N	0	N	00	N
9	20240430	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	0	3	0.00	1991255	469	4.59	4255	4255	4245	5510	2975	4245	4245.75	0.72	0	-40	4275	4260	4230	4215	4185	4267	4222	42	1265	500	3050	5	1	8404800	357	24.68	0.45	12	0.01	172.00	9366.00	5420	20230822	-21.68	4160	20240327	2.04	4970	-14.59	20240103	4160	2.04	20240327	5420	-21.68	20230822	4160	2.04	20240327	0.67	N	008470	500	42 억		60731	N	N	0	N	00	N
10	20240429	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	0	3	0.00	43221230	10223	114.58	4210	4245	4200	5510	2975	4245	4227.84	0.72	0	-1759	4311	4277	4246	4212	4181	4262	4197	42	1265	500	3050	5	1	8404800	357	24.68	0.45	12	0.12	172.00	9366.00	5420	20230822	-21.68	4160	20240327	2.04	4970	-14.59	20240103	4160	2.04	20240327	5420	-21.68	20230822	4160	2.04	20240327	0.67	N	008470	500	42 억		60775	N	N	0	N	00	N
11	20240429	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	0	3	0.00	42474155	10047	112.61	4210	4245	4200	5510	2975	4245	4227.55	0.72	0	-1762	4311	4277	4246	4212	4181	4262	4197	42	1265	500	3050	5	1	8404800	357	24.68	0.45	12	0.12	172.00	9366.00	5420	20230822	-21.68	4160	20240327	2.04	4970	-14.59	20240103	4160	2.04	20240327	5420	-21.68	20230822	4160	2.04	20240327	0.67	N	008470	500	42 억		60775	N	N	0	N	00	N
12	20240429	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-15	5	-0.35	41678330	9859	110.50	4210	4245	4200	5510	2975	4245	4227.44	0.72	0	-1762	4311	4277	4246	4212	4181	4262	4197	42	1265	500	3050	5	1	8404800	356	24.59	0.45	12	0.12	172.00	9366.00	5420	20230822	-21.96	4160	20240327	1.68	4970	-14.89	20240103	4160	1.68	20240327	5420	-21.96	20230822	4160	1.68	20240327	0.67	N	008470	500	42 억		60775	N	N	0	N	00	N
13	20240429	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-15	5	-0.35	28392360	6718	75.30	4210	4245	4200	5510	2975	4245	4226.31	0.72	0	-47	4311	4277	4246	4212	4181	4262	4197	42	1265	500	3050	5	1	8404800	356	24.59	0.45	12	0.08	172.00	9366.00	5420	20230822	-21.96	4160	20240327	1.68	4970	-14.89	20240103	4160	1.68	20240327	5420	-21.96	20230822	4160	1.68	20240327	0.67	N	008470	500	42 억		60775	N	N	0	N	00	N
14	20240429	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	0	3	0.00	28345760	6707	75.17	4210	4245	4200	5510	2975	4245	4226.29	0.72	0	-47	4311	4277	4246	4212	4181	4262	4197	42	1265	500	3050	5	1	8404800	357	24.68	0.45	12	0.08	172.00	9366.00	5420	20230822	-21.68	4160	20240327	2.04	4970	-14.59	20240103	4160	2.04	20240327	5420	-21.68	20230822	4160	2.04	20240327	0.67	N	008470	500	42 억		60775	N	N	0	N	00	N
15	20240429	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-10	5	-0.24	14729965	3493	39.15	4210	4235	4200	5510	2975	4245	4217.00	0.72	0	-47	4311	4277	4246	4212	4181	4262	4197	42	1265	500	3050	5	1	8404800	356	24.62	0.45	12	0.04	172.00	9366.00	5420	20230822	-21.86	4160	20240327	1.80	4970	-14.79	20240103	4160	1.80	20240327	5420	-21.86	20230822	4160	1.80	20240327	0.67	N	008470	500	42 억		60775	N	N	0	N	00	N
16	20240429	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-30	5	-0.71	9456915	2247	25.18	4210	4235	4200	5510	2975	4245	4208.68	0.72	0	-47	4311	4277	4246	4212	4181	4262	4197	42	1265	500	3050	5	1	8404800	354	24.51	0.45	12	0.03	172.00	9366.00	5420	20230822	-22.23	4160	20240327	1.32	4970	-15.19	20240103	4160	1.32	20240327	5420	-22.23	20230822	4160	1.32	20240327	0.67	N	008470	500	42 억		60775	N	N	0	N	00	N
17	20240429	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-35	5	-0.82	1364040	324	3.63	4210	4210	4210	5510	2975	4245	4210.00	0.72	0	-47	4311	4277	4246	4212	4181	4262	4197	42	1265	500	3050	5	1	8404800	354	24.48	0.45	12	0.00	172.00	9366.00	5420	20230822	-22.32	4160	20240327	1.20	4970	-15.29	20240103	4160	1.20	20240327	5420	-22.32	20230822	4160	1.20	20240327	0.67	N	008470	500	42 억		60775	N	N	0	N	00	N
18	20240426	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-10	5	-0.24	37734720	8922	196.00	4280	4280	4215	5530	2980	4255	4229.40	0.73	0	-349	4311	4282	4256	4227	4201	4270	4215	42	1275	500	3060	5	1	8404800	357	24.68	0.45	12	0.11	172.00	9366.00	5420	20230822	-21.68	4160	20240327	2.04	4970	-14.59	20240103	4160	2.04	20240327	5420	-21.68	20230822	4160	2.04	20240327	0.67	N	008470	500	42 억		61124	N	N	0	N	00	N
19	20240426	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-25	5	-0.59	36925825	8731	191.81	4280	4280	4215	5530	2980	4255	4229.28	0.73	0	-373	4311	4282	4256	4227	4201	4270	4215	42	1275	500	3060	5	1	8404800	356	24.59	0.45	12	0.10	172.00	9366.00	5420	20230822	-21.96	4160	20240327	1.68	4970	-14.89	20240103	4160	1.68	20240327	5420	-21.96	20230822	4160	1.68	20240327	0.67	N	008470	500	42 억		61124	N	N	0	N	00	N
20	20240426	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-25	5	-0.59	34400515	8134	178.69	4280	4280	4215	5530	2980	4255	4229.22	0.73	0	-373	4311	4282	4256	4227	4201	4270	4215	42	1275	500	3060	5	1	8404800	356	24.59	0.45	12	0.10	172.00	9366.00	5420	20230822	-21.96	4160	20240327	1.68	4970	-14.89	20240103	4160	1.68	20240327	5420	-21.96	20230822	4160	1.68	20240327	0.67	N	008470	500	42 억		61124	N	N	0	N	00	N
21	20240426	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-35	5	-0.82	28219415	6669	146.51	4280	4280	4220	5530	2980	4255	4231.43	0.73	0	-317	4311	4282	4256	4227	4201	4270	4215	42	1275	500	3060	5	1	8404800	355	24.53	0.45	12	0.08	172.00	9366.00	5420	20230822	-22.14	4160	20240327	1.44	4970	-15.09	20240103	4160	1.44	20240327	5420	-22.14	20230822	4160	1.44	20240327	0.67	N	008470	500	42 억		61124	N	N	0	N	00	N
22	20240426	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-25	5	-0.59	23588995	5573	122.43	4280	4280	4220	5530	2980	4255	4232.73	0.73	0	-317	4311	4282	4256	4227	4201	4270	4215	42	1275	500	3060	5	1	8404800	356	24.59	0.45	12	0.07	172.00	9366.00	5420	20230822	-21.96	4160	20240327	1.68	4970	-14.89	20240103	4160	1.68	20240327	5420	-21.96	20230822	4160	1.68	20240327	0.67	N	008470	500	42 억		61124	N	N	0	N	00	N
23	20240426	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-30	5	-0.71	12964755	3059	67.20	4280	4280	4225	5530	2980	4255	4238.23	0.73	0	-176	4311	4282	4256	4227	4201	4270	4215	42	1275	500	3060	5	1	8404800	355	24.56	0.45	12	0.04	172.00	9366.00	5420	20230822	-22.05	4160	20240327	1.56	4970	-14.99	20240103	4160	1.56	20240327	5420	-22.05	20230822	4160	1.56	20240327	0.67	N	008470	500	42 억		61124	N	N	0	N	00	N
24	20240426	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-5	5	-0.12	6360775	1500	32.95	4280	4280	4230	5530	2980	4255	4240.52	0.73	0	-120	4311	4282	4256	4227	4201	4270	4215	42	1275	500	3060	5	1	8404800	357	24.71	0.45	12	0.02	172.00	9366.00	5420	20230822	-21.59	4160	20240327	2.16	4970	-14.49	20240103	4160	2.16	20240327	5420	-21.59	20230822	4160	2.16	20240327	0.67	N	008470	500	42 억		61124	N	N	0	N	00	N
25	20240426	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	25	2	0.59	209720	49	1.08	4280	4280	4280	5530	2980	4255	4280.00	0.73	0	-7	4311	4282	4256	4227	4201	4270	4215	42	1275	500	3060	5	1	8404800	360	24.88	0.46	12	0.00	172.00	9366.00	5420	20230822	-21.03	4160	20240327	2.88	4970	-13.88	20240103	4160	2.88	20240327	5420	-21.03	20230822	4160	2.88	20240327	0.67	N	008470	500	42 억		61124	N	N	0	N	00	N
26	20240425	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-5	5	-0.12	19346920	4552	108.80	4260	4285	4230	5530	2985	4260	4250.20	0.73	0	-25	4346	4302	4256	4212	4166	4280	4190	42	1270	500	3060	5	1	8404800	358	24.74	0.45	12	0.05	172.00	9366.00	5420	20230822	-21.49	4160	20240327	2.28	4970	-14.39	20240103	4160	2.28	20240327	5420	-21.49	20230822	4160	2.28	20240327	0.67	N	008470	500	42 억		61136	N	N	0	N	00	N
27	20240425	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	0	3	0.00	19227780	4524	108.13	4260	4285	4230	5530	2985	4260	4250.17	0.73	0	-37	4346	4302	4256	4212	4166	4280	4190	42	1270	500	3060	5	1	8404800	358	24.77	0.45	12	0.05	172.00	9366.00	5420	20230822	-21.40	4160	20240327	2.40	4970	-14.29	20240103	4160	2.40	20240327	5420	-21.40	20230822	4160	2.40	20240327	0.67	N	008470	500	42 억		61136	N	N	0	N	00	N
28	20240425	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	0	3	0.00	17698710	4164	99.52	4260	4285	4230	5530	2985	4260	4250.41	0.73	0	-37	4346	4302	4256	4212	4166	4280	4190	42	1270	500	3060	5	1	8404800	358	24.77	0.45	12	0.05	172.00	9366.00	5420	20230822	-21.40	4160	20240327	2.40	4970	-14.29	20240103	4160	2.40	20240327	5420	-21.40	20230822	4160	2.40	20240327	0.67	N	008470	500	42 억		61136	N	N	0	N	00	N
29	20240425	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-5	5	-0.12	16583500	3902	93.26	4260	4285	4230	5530	2985	4260	4249.99	0.73	0	-37	4346	4302	4256	4212	4166	4280	4190	42	1270	500	3060	5	1	8404800	358	24.74	0.45	12	0.05	172.00	9366.00	5420	20230822	-21.49	4160	20240327	2.28	4970	-14.39	20240103	4160	2.28	20240327	5420	-21.49	20230822	4160	2.28	20240327	0.67	N	008470	500	42 억		61136	N	N	0	N	00	N
30	20240425	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	5	2	0.12	15732500	3702	88.48	4260	4285	4230	5530	2985	4260	4249.72	0.73	0	-37	4346	4302	4256	4212	4166	4280	4190	42	1270	500	3060	5	1	8404800	358	24.80	0.46	12	0.04	172.00	9366.00	5420	20230822	-21.31	4160	20240327	2.52	4970	-14.19	20240103	4160	2.52	20240327	5420	-21.31	20230822	4160	2.52	20240327	0.67	N	008470	500	42 억		61136	N	N	0	N	00	N
31	20240425	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	5	2	0.12	14610805	3439	82.19	4260	4285	4230	5530	2985	4260	4248.56	0.73	0	-37	4346	4302	4256	4212	4166	4280	4190	42	1270	500	3060	5	1	8404800	358	24.80	0.46	12	0.04	172.00	9366.00	5420	20230822	-21.31	4160	20240327	2.52	4970	-14.19	20240103	4160	2.52	20240327	5420	-21.31	20230822	4160	2.52	20240327	0.67	N	008470	500	42 억		61136	N	N	0	N	00	N
32	20240425	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-20	5	-0.47	5802315	1363	32.58	4260	4285	4240	5530	2985	4260	4257.01	0.73	0	-37	4346	4302	4256	4212	4166	4280	4190	42	1270	500	3060	5	1	8404800	356	24.65	0.45	12	0.02	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.67	N	008470	500	42 억		61136	N	N	0	N	00	N
33	20240425	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	0	3	0.00	72420	17	0.41	4260	4260	4260	5530	2985	4260	4260.00	0.73	0	-15	4346	4302	4256	4212	4166	4280	4190	42	1270	500	3060	5	1	8404800	358	24.77	0.45	12	0.00	172.00	9366.00	5420	20230822	-21.40	4160	20240327	2.40	4970	-14.29	20240103	4160	2.40	20240327	5420	-21.40	20230822	4160	2.40	20240327	0.67	N	008470	500	42 억		61136	N	N	0	N	00	N
34	20240424	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-35	5	-0.81	17870015	4184	88.59	4285	4300	4210	5580	3010	4295	4271.04	0.73	0	-264	4411	4352	4256	4197	4101	4305	4150	42	1285	500	3090	5	1	8404800	358	24.77	0.45	12	0.05	172.00	9366.00	5420	20230822	-21.40	4160	20240327	2.40	4970	-14.29	20240103	4160	2.40	20240327	5420	-21.40	20230822	4160	2.40	20240327	0.67	N	008470	500	42 억		61254	N	N	0	N	00	N
35	20240424	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-35	5	-0.81	17806115	4169	88.27	4285	4300	4210	5580	3010	4295	4271.08	0.73	0	-249	4411	4352	4256	4197	4101	4305	4150	42	1285	500	3090	5	1	8404800	358	24.77	0.45	12	0.05	172.00	9366.00	5420	20230822	-21.40	4160	20240327	2.40	4970	-14.29	20240103	4160	2.40	20240327	5420	-21.40	20230822	4160	2.40	20240327	0.67	N	008470	500	42 억		61254	N	N	0	N	00	N
36	20240424	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	0	3	0.00	13670655	3202	67.80	4285	4300	4210	5580	3010	4295	4269.41	0.73	0	-249	4411	4352	4256	4197	4101	4305	4150	42	1285	500	3090	5	1	8404800	361	24.97	0.46	12	0.04	172.00	9366.00	5420	20230822	-20.76	4160	20240327	3.25	4970	-13.58	20240103	4160	3.25	20240327	5420	-20.76	20230822	4160	3.25	20240327	0.67	N	008470	500	42 억		61254	N	N	0	N	00	N
37	20240424	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-5	5	-0.12	13095715	3068	64.96	4285	4300	4210	5580	3010	4295	4268.49	0.73	0	-249	4411	4352	4256	4197	4101	4305	4150	42	1285	500	3090	5	1	8404800	361	24.94	0.46	12	0.04	172.00	9366.00	5420	20230822	-20.85	4160	20240327	3.12	4970	-13.68	20240103	4160	3.12	20240327	5420	-20.85	20230822	4160	3.12	20240327	0.67	N	008470	500	42 억		61254	N	N	0	N	00	N
38	20240424	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	0	3	0.00	10772815	2527	53.50	4285	4300	4210	5580	3010	4295	4263.08	0.73	0	-199	4411	4352	4256	4197	4101	4305	4150	42	1285	500	3090	5	1	8404800	361	24.97	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.76	4160	20240327	3.25	4970	-13.58	20240103	4160	3.25	20240327	5420	-20.76	20230822	4160	3.25	20240327	0.67	N	008470	500	42 억		61254	N	N	0	N	00	N
39	20240424	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	0	3	0.00	9388150	2204	46.67	4285	4300	4210	5580	3010	4295	4259.60	0.73	0	-199	4411	4352	4256	4197	4101	4305	4150	42	1285	500	3090	5	1	8404800	361	24.97	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.76	4160	20240327	3.25	4970	-13.58	20240103	4160	3.25	20240327	5420	-20.76	20230822	4160	3.25	20240327	0.67	N	008470	500	42 억		61254	N	N	0	N	00	N
40	20240424	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-20	5	-0.47	7144935	1681	35.59	4285	4300	4210	5580	3010	4295	4250.41	0.73	0	-191	4411	4352	4256	4197	4101	4305	4150	42	1285	500	3090	5	1	8404800	359	24.85	0.46	12	0.02	172.00	9366.00	5420	20230822	-21.13	4160	20240327	2.76	4970	-13.98	20240103	4160	2.76	20240327	5420	-21.13	20230822	4160	2.76	20240327	0.67	N	008470	500	42 억		61254	N	N	0	N	00	N
41	20240424	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	5	2	0.12	325855	76	1.61	4285	4300	4285	5580	3010	4295	4287.57	0.73	0	-9	4411	4352	4256	4197	4101	4305	4150	42	1285	500	3090	5	1	8404800	361	25.00	0.46	12	0.00	172.00	9366.00	5420	20230822	-20.66	4160	20240327	3.37	4970	-13.48	20240103	4160	3.37	20240327	5420	-20.66	20230822	4160	3.37	20240327	0.67	N	008470	500	42 억		61254	N	N	0	N	00	N
42	20240423	160227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4295	-10	5	-0.23	20219120	4721	115.03	4305	4315	4160	5590	3015	4305	4282.41	0.73	0	-156	4388	4346	4313	4271	4238	4330	4255	42	1285	500	3090	5	1	8404800	361	24.97	0.46	12	0.06	172.00	9366.00	5420	20230822	-20.76	4160	20240423	3.25	4970	-13.58	20240103	4160	3.25	20240423	5420	-20.76	20230822	4160	3.25	20240423	0.67	N	008470	500	42 억		61410	N	N	0	N	00	N
43	20240423	150235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4310	5	2	0.12	19875400	4641	113.08	4305	4315	4160	5590	3015	4305	4282.16	0.73	0	-150	4388	4346	4313	4271	4238	4330	4255	42	1285	500	3090	5	1	8404800	362	25.06	0.46	12	0.06	172.00	9366.00	5420	20230822	-20.48	4160	20240423	3.61	4970	-13.28	20240103	4160	3.61	20240423	5420	-20.48	20230822	4160	3.61	20240423	0.67	N	008470	500	42 억		61410	N	N	0	N	00	N
44	20240423	140236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4310	5	2	0.12	19560690	4568	111.31	4305	4310	4160	5590	3015	4305	4281.69	0.73	0	-150	4388	4346	4313	4271	4238	4330	4255	42	1285	500	3090	5	1	8404800	362	25.06	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.48	4160	20240423	3.61	4970	-13.28	20240103	4160	3.61	20240423	5420	-20.48	20230822	4160	3.61	20240423	0.67	N	008470	500	42 억		61410	N	N	0	N	00	N
45	20240423	130234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4310	5	2	0.12	18177450	4247	103.48	4305	4310	4160	5590	3015	4305	4279.57	0.73	0	-134	4388	4346	4313	4271	4238	4330	4255	42	1285	500	3090	5	1	8404800	362	25.06	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.48	4160	20240423	3.61	4970	-13.28	20240103	4160	3.61	20240423	5420	-20.48	20230822	4160	3.61	20240423	0.67	N	008470	500	42 억		61410	N	N	0	N	00	N
46	20240423	120235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4310	5	2	0.12	16083215	3760	91.62	4305	4310	4160	5590	3015	4305	4276.83	0.73	0	-134	4388	4346	4313	4271	4238	4330	4255	42	1285	500	3090	5	1	8404800	362	25.06	0.46	12	0.04	172.00	9366.00	5420	20230822	-20.48	4160	20240423	3.61	4970	-13.28	20240103	4160	3.61	20240423	5420	-20.48	20230822	4160	3.61	20240423	0.67	N	008470	500	42 억		61410	N	N	0	N	00	N
47	20240423	110235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4310	5	2	0.12	13218760	3095	75.41	4305	4310	4160	5590	3015	4305	4270.07	0.73	0	-134	4388	4346	4313	4271	4238	4330	4255	42	1285	500	3090	5	1	8404800	362	25.06	0.46	12	0.04	172.00	9366.00	5420	20230822	-20.48	4160	20240423	3.61	4970	-13.28	20240103	4160	3.61	20240423	5420	-20.48	20230822	4160	3.61	20240423	0.67	N	008470	500	42 억		61410	N	N	0	N	00	N
48	20240423	100236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4305	0	3	0.00	11048535	2591	63.13	4305	4310	4160	5590	3015	4305	4262.85	0.73	0	-134	4388	4346	4313	4271	4238	4330	4255	42	1285	500	3090	5	1	8404800	362	25.03	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.57	4160	20240423	3.49	4970	-13.38	20240103	4160	3.49	20240423	5420	-20.57	20230822	4160	3.49	20240423	0.67	N	008470	500	42 억		61410	N	N	0	N	00	N
49	20240423	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	5	2	0.12	1562735	363	8.85	4305	4310	4305	5590	3015	4305	4305.07	0.73	0	-41	4388	4346	4313	4271	4238	4330	4255	42	1285	500	3090	5	1	8404800	362	25.06	0.46	12	0.00	172.00	9366.00	5420	20230822	-20.48	4160	20240327	3.61	4970	-13.28	20240103	4160	3.61	20240327	5420	-20.48	20230822	4160	3.61	20240327	0.67	N	008470	500	42 억		61410	N	N	0	N	00	N
50	20240422	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-50	5	-1.15	17731025	4104	92.20	4355	4355	4280	5660	3050	4355	4320.43	0.73	0	-102	4431	4392	4326	4287	4221	4412	4307	42	1305	500	3130	5	1	8404800	362	25.03	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.57	4160	20240327	3.49	4970	-13.38	20240103	4160	3.49	20240327	5420	-20.57	20230822	4160	3.49	20240327	0.67	N	008470	500	42 억		61506	N	N	0	N	00	N
51	20240422	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-30	5	-0.69	17200935	3981	89.44	4355	4355	4280	5660	3050	4355	4320.76	0.73	0	-105	4431	4392	4326	4287	4221	4412	4307	42	1305	500	3130	5	1	8404800	364	25.15	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.20	4160	20240327	3.97	4970	-12.98	20240103	4160	3.97	20240327	5420	-20.20	20230822	4160	3.97	20240327	0.67	N	008470	500	42 억		61506	N	N	0	N	00	N
52	20240422	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-20	5	-0.46	12309665	2846	63.94	4355	4355	4280	5660	3050	4355	4325.25	0.73	0	-105	4431	4392	4326	4287	4221	4412	4307	42	1305	500	3130	5	1	8404800	364	25.20	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.02	4160	20240327	4.21	4970	-12.78	20240103	4160	4.21	20240327	5420	-20.02	20230822	4160	4.21	20240327	0.67	N	008470	500	42 억		61506	N	N	0	N	00	N
53	20240422	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-20	5	-0.46	12123265	2803	62.97	4355	4355	4280	5660	3050	4355	4325.10	0.73	0	-105	4431	4392	4326	4287	4221	4412	4307	42	1305	500	3130	5	1	8404800	364	25.20	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.02	4160	20240327	4.21	4970	-12.78	20240103	4160	4.21	20240327	5420	-20.02	20230822	4160	4.21	20240327	0.67	N	008470	500	42 억		61506	N	N	0	N	00	N
54	20240422	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-25	5	-0.57	10058505	2325	52.24	4355	4355	4280	5660	3050	4355	4326.24	0.73	0	-105	4431	4392	4326	4287	4221	4412	4307	42	1305	500	3130	5	1	8404800	364	25.17	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.11	4160	20240327	4.09	4970	-12.88	20240103	4160	4.09	20240327	5420	-20.11	20230822	4160	4.09	20240327	0.67	N	008470	500	42 억		61506	N	N	0	N	00	N
55	20240422	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-30	5	-0.69	9357110	2163	48.60	4355	4355	4280	5660	3050	4355	4325.99	0.73	0	-105	4431	4392	4326	4287	4221	4412	4307	42	1305	500	3130	5	1	8404800	364	25.15	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.20	4160	20240327	3.97	4970	-12.98	20240103	4160	3.97	20240327	5420	-20.20	20230822	4160	3.97	20240327	0.67	N	008470	500	42 억		61506	N	N	0	N	00	N
56	20240422	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-45	5	-1.03	6965910	1608	36.13	4355	4355	4280	5660	3050	4355	4332.03	0.73	0	-105	4431	4392	4326	4287	4221	4412	4307	42	1305	500	3130	5	1	8404800	362	25.06	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.48	4160	20240327	3.61	4970	-13.28	20240103	4160	3.61	20240327	5420	-20.48	20230822	4160	3.61	20240327	0.67	N	008470	500	42 억		61506	N	N	0	N	00	N
57	20240422	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	0	3	0.00	2887365	663	14.90	4355	4355	4355	5660	3050	4355	4355.00	0.73	0	-99	4431	4392	4326	4287	4221	4412	4307	42	1305	500	3130	5	1	8404800	366	25.32	0.46	12	0.01	172.00	9366.00	5420	20230822	-19.65	4160	20240327	4.69	4970	-12.37	20240103	4160	4.69	20240327	5420	-19.65	20230822	4160	4.69	20240327	0.67	N	008470	500	42 억		61506	N	N	0	N	00	N
58	20240419	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-20	5	-0.46	19243740	4451	39.71	4315	4365	4260	5680	3065	4375	4323.46	0.73	0	-42	4475	4425	4325	4275	4175	4450	4300	42	1305	500	3150	5	1	8404800	366	25.32	0.46	12	0.05	172.00	9366.00	5420	20230822	-19.65	4160	20240327	4.69	4970	-12.37	20240103	4160	4.69	20240327	5420	-19.65	20230822	4160	4.69	20240327	0.67	N	008470	500	42 억		61548	N	N	0	N	00	N
59	20240419	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-20	5	-0.46	17597550	4073	36.34	4315	4365	4260	5680	3065	4375	4320.54	0.73	0	164	4475	4425	4325	4275	4175	4450	4300	42	1305	500	3150	5	1	8404800	366	25.32	0.46	12	0.05	172.00	9366.00	5420	20230822	-19.65	4160	20240327	4.69	4970	-12.37	20240103	4160	4.69	20240327	5420	-19.65	20230822	4160	4.69	20240327	0.67	N	008470	500	42 억		61548	N	N	0	N	00	N
60	20240419	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-25	5	-0.57	16992385	3934	35.10	4315	4365	4260	5680	3065	4375	4319.37	0.73	0	164	4475	4425	4325	4275	4175	4450	4300	42	1305	500	3150	5	1	8404800	366	25.29	0.46	12	0.05	172.00	9366.00	5420	20230822	-19.74	4160	20240327	4.57	4970	-12.47	20240103	4160	4.57	20240327	5420	-19.74	20230822	4160	4.57	20240327	0.67	N	008470	500	42 억		61548	N	N	0	N	00	N
61	20240419	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-110	5	-2.51	14311930	3313	29.56	4315	4365	4265	5680	3065	4375	4319.93	0.73	0	178	4475	4425	4325	4275	4175	4450	4300	42	1305	500	3150	5	1	8404800	358	24.80	0.46	12	0.04	172.00	9366.00	5420	20230822	-21.31	4160	20240327	2.52	4970	-14.19	20240103	4160	2.52	20240327	5420	-21.31	20230822	4160	2.52	20240327	0.67	N	008470	500	42 억		61548	N	N	0	N	00	N
62	20240419	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-40	5	-0.91	10727015	2479	22.12	4315	4365	4310	5680	3065	4375	4327.15	0.73	0	177	4475	4425	4325	4275	4175	4450	4300	42	1305	500	3150	5	1	8404800	364	25.20	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.02	4160	20240327	4.21	4970	-12.78	20240103	4160	4.21	20240327	5420	-20.02	20230822	4160	4.21	20240327	0.67	N	008470	500	42 억		61548	N	N	0	N	00	N
63	20240419	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-20	5	-0.46	7774640	1795	16.01	4315	4365	4315	5680	3065	4375	4331.28	0.73	0	178	4475	4425	4325	4275	4175	4450	4300	42	1305	500	3150	5	1	8404800	366	25.32	0.46	12	0.02	172.00	9366.00	5420	20230822	-19.65	4160	20240327	4.69	4970	-12.37	20240103	4160	4.69	20240327	5420	-19.65	20230822	4160	4.69	20240327	0.67	N	008470	500	42 억		61548	N	N	0	N	00	N
64	20240419	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-25	5	-0.57	5877225	1358	12.12	4315	4350	4315	5680	3065	4375	4327.85	0.73	0	228	4475	4425	4325	4275	4175	4450	4300	42	1305	500	3150	5	1	8404800	366	25.29	0.46	12	0.02	172.00	9366.00	5420	20230822	-19.74	4160	20240327	4.57	4970	-12.47	20240103	4160	4.57	20240327	5420	-19.74	20230822	4160	4.57	20240327	0.67	N	008470	500	42 억		61548	N	N	0	N	00	N
65	20240419	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-30	5	-0.69	3289855	762	6.80	4315	4345	4315	5680	3065	4375	4317.40	0.73	0	233	4475	4425	4325	4275	4175	4450	4300	42	1305	500	3150	5	1	8404800	365	25.26	0.46	12	0.01	172.00	9366.00	5420	20230822	-19.83	4160	20240327	4.45	4970	-12.58	20240103	4160	4.45	20240327	5420	-19.83	20230822	4160	4.45	20240327	0.67	N	008470	500	42 억		61548	N	N	0	N	00	N
66	20240418	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	125	2	2.94	48104120	11209	380.74	4230	4375	4225	5520	2975	4250	4291.56	0.74	0	-254	4283	4266	4248	4231	4213	4275	4240	42	1270	500	3060	5	1	8404800	368	25.44	0.47	12	0.13	172.00	9366.00	5420	20230822	-19.28	4160	20240327	5.17	4970	-11.97	20240103	4160	5.17	20240327	5420	-19.28	20230822	4160	5.17	20240327	0.67	N	008470	500	42 억		61802	N	N	0	N	00	N
67	20240418	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	45	2	1.06	42547235	9929	337.26	4230	4345	4225	5520	2975	4250	4285.15	0.74	0	-262	4283	4266	4248	4231	4213	4275	4240	42	1270	500	3060	5	1	8404800	361	24.97	0.46	12	0.12	172.00	9366.00	5420	20230822	-20.76	4160	20240327	3.25	4970	-13.58	20240103	4160	3.25	20240327	5420	-20.76	20230822	4160	3.25	20240327	0.67	N	008470	500	42 억		61802	N	N	0	N	00	N
68	20240418	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	80	2	1.88	33394695	7802	265.01	4230	4345	4225	5520	2975	4250	4280.27	0.74	0	-262	4283	4266	4248	4231	4213	4275	4240	42	1270	500	3060	5	1	8404800	364	25.17	0.46	12	0.09	172.00	9366.00	5420	20230822	-20.11	4160	20240327	4.09	4970	-12.88	20240103	4160	4.09	20240327	5420	-20.11	20230822	4160	4.09	20240327	0.67	N	008470	500	42 억		61802	N	N	0	N	00	N
69	20240418	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	70	2	1.65	28023895	6562	222.89	4230	4320	4225	5520	2975	4250	4270.63	0.74	0	-134	4283	4266	4248	4231	4213	4275	4240	42	1270	500	3060	5	1	8404800	363	25.12	0.46	12	0.08	172.00	9366.00	5420	20230822	-20.30	4160	20240327	3.85	4970	-13.08	20240103	4160	3.85	20240327	5420	-20.30	20230822	4160	3.85	20240327	0.67	N	008470	500	42 억		61802	N	N	0	N	00	N
70	20240418	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	25	2	0.59	23648510	5544	188.32	4230	4300	4225	5520	2975	4250	4265.60	0.74	0	-72	4283	4266	4248	4231	4213	4275	4240	42	1270	500	3060	5	1	8404800	359	24.85	0.46	12	0.07	172.00	9366.00	5420	20230822	-21.13	4160	20240327	2.76	4970	-13.98	20240103	4160	2.76	20240327	5420	-21.13	20230822	4160	2.76	20240327	0.67	N	008470	500	42 억		61802	N	N	0	N	00	N
71	20240418	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	15	2	0.35	14582720	3430	116.51	4230	4265	4225	5520	2975	4250	4251.52	0.74	0	-65	4283	4266	4248	4231	4213	4275	4240	42	1270	500	3060	5	1	8404800	358	24.80	0.46	12	0.04	172.00	9366.00	5420	20230822	-21.31	4160	20240327	2.52	4970	-14.19	20240103	4160	2.52	20240327	5420	-21.31	20230822	4160	2.52	20240327	0.67	N	008470	500	42 억		61802	N	N	0	N	00	N
72	20240418	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	0	3	0.00	1051690	248	8.42	4230	4250	4225	5520	2975	4250	4240.69	0.74	0	-65	4283	4266	4248	4231	4213	4275	4240	42	1270	500	3060	5	1	8404800	357	24.71	0.45	12	0.00	172.00	9366.00	5420	20230822	-21.59	4160	20240327	2.16	4970	-14.49	20240103	4160	2.16	20240327	5420	-21.59	20230822	4160	2.16	20240327	0.67	N	008470	500	42 억		61802	N	N	0	N	00	N
73	20240418	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-20	5	-0.47	241110	57	1.94	4230	4230	4230	5520	2975	4250	4230.00	0.74	0	0	4283	4266	4248	4231	4213	4275	4240	42	1270	500	3060	5	1	8404800	356	24.59	0.45	12	0.00	172.00	9366.00	5420	20230822	-21.96	4160	20240327	1.68	4970	-14.89	20240103	4160	1.68	20240327	5420	-21.96	20230822	4160	1.68	20240327	0.67	N	008470	500	42 억		61802	N	N	0	N	00	N
74	20240417	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	0	3	0.00	12514200	2944	74.36	4230	4265	4230	5520	2975	4250	4250.75	0.74	0	-114	4296	4272	4261	4237	4226	4267	4232	42	1270	500	3060	5	1	8404800	357	24.71	0.45	12	0.04	172.00	9366.00	5420	20230822	-21.59	4160	20240327	2.16	4970	-14.49	20240103	4160	2.16	20240327	5420	-21.59	20230822	4160	2.16	20240327	0.67	N	008470	500	42 억		61804	N	N	0	N	00	N
75	20240417	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-10	5	-0.24	10714055	2520	63.65	4230	4265	4230	5520	2975	4250	4251.61	0.74	0	-112	4296	4272	4261	4237	4226	4267	4232	42	1270	500	3060	5	1	8404800	356	24.65	0.45	12	0.03	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.67	N	008470	500	42 억		61804	N	N	0	N	00	N
76	20240417	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	5	2	0.12	10339885	2432	61.43	4230	4265	4230	5520	2975	4250	4251.60	0.74	0	-112	4296	4272	4261	4237	4226	4267	4232	42	1270	500	3060	5	1	8404800	358	24.74	0.45	12	0.03	172.00	9366.00	5420	20230822	-21.49	4160	20240327	2.28	4970	-14.39	20240103	4160	2.28	20240327	5420	-21.49	20230822	4160	2.28	20240327	0.67	N	008470	500	42 억		61804	N	N	0	N	00	N
77	20240417	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	0	3	0.00	9740510	2291	57.87	4230	4265	4230	5520	2975	4250	4251.64	0.74	0	-112	4296	4272	4261	4237	4226	4267	4232	42	1270	500	3060	5	1	8404800	357	24.71	0.45	12	0.03	172.00	9366.00	5420	20230822	-21.59	4160	20240327	2.16	4970	-14.49	20240103	4160	2.16	20240327	5420	-21.59	20230822	4160	2.16	20240327	0.67	N	008470	500	42 억		61804	N	N	0	N	00	N
78	20240417	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	0	3	0.00	9524155	2240	56.58	4230	4265	4230	5520	2975	4250	4251.85	0.74	0	-112	4296	4272	4261	4237	4226	4267	4232	42	1270	500	3060	5	1	8404800	357	24.71	0.45	12	0.03	172.00	9366.00	5420	20230822	-21.59	4160	20240327	2.16	4970	-14.49	20240103	4160	2.16	20240327	5420	-21.59	20230822	4160	2.16	20240327	0.67	N	008470	500	42 억		61804	N	N	0	N	00	N
79	20240417	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	15	2	0.35	8233845	1936	48.90	4230	4265	4230	5520	2975	4250	4253.02	0.74	0	0	4296	4272	4261	4237	4226	4267	4232	42	1270	500	3060	5	1	8404800	358	24.80	0.46	12	0.02	172.00	9366.00	5420	20230822	-21.31	4160	20240327	2.52	4970	-14.19	20240103	4160	2.52	20240327	5420	-21.31	20230822	4160	2.52	20240327	0.67	N	008470	500	42 억		61804	N	N	0	N	00	N
80	20240417	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	15	2	0.35	5319970	1252	31.62	4230	4265	4230	5520	2975	4250	4249.18	0.74	0	0	4296	4272	4261	4237	4226	4267	4232	42	1270	500	3060	5	1	8404800	358	24.80	0.46	12	0.01	172.00	9366.00	5420	20230822	-21.31	4160	20240327	2.52	4970	-14.19	20240103	4160	2.52	20240327	5420	-21.31	20230822	4160	2.52	20240327	0.67	N	008470	500	42 억		61804	N	N	0	N	00	N
81	20240417	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-5	5	-0.12	507615	120	3.03	4230	4245	4230	5520	2975	4250	4230.12	0.74	0	0	4296	4272	4261	4237	4226	4267	4232	42	1270	500	3060	5	1	8404800	357	24.68	0.45	12	0.00	172.00	9366.00	5420	20230822	-21.68	4160	20240327	2.04	4970	-14.59	20240103	4160	2.04	20240327	5420	-21.68	20230822	4160	2.04	20240327	0.67	N	008470	500	42 억		61804	N	N	0	N	00	N
82	20240416	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-35	5	-0.82	16875150	3959	49.66	4270	4285	4250	5570	3000	4285	4262.48	0.74	0	-216	4388	4336	4283	4231	4178	4310	4205	42	1285	500	3080	5	1	8404800	357	24.71	0.45	12	0.05	172.00	9366.00	5420	20230822	-21.59	4160	20240327	2.16	4970	-14.49	20240103	4160	2.16	20240327	5420	-21.59	20230822	4160	2.16	20240327	0.67	N	008470	500	42 억		61819	N	N	0	N	00	N
83	20240416	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-35	5	-0.82	14048900	3294	41.31	4270	4285	4250	5570	3000	4285	4265.00	0.74	0	-217	4388	4336	4283	4231	4178	4310	4205	42	1285	500	3080	5	1	8404800	357	24.71	0.45	12	0.04	172.00	9366.00	5420	20230822	-21.59	4160	20240327	2.16	4970	-14.49	20240103	4160	2.16	20240327	5420	-21.59	20230822	4160	2.16	20240327	0.67	N	008470	500	42 억		61819	N	N	0	N	00	N
84	20240416	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-35	5	-0.82	13925650	3265	40.95	4270	4285	4250	5570	3000	4285	4265.13	0.74	0	-217	4388	4336	4283	4231	4178	4310	4205	42	1285	500	3080	5	1	8404800	357	24.71	0.45	12	0.04	172.00	9366.00	5420	20230822	-21.59	4160	20240327	2.16	4970	-14.49	20240103	4160	2.16	20240327	5420	-21.59	20230822	4160	2.16	20240327	0.67	N	008470	500	42 억		61819	N	N	0	N	00	N
85	20240416	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-15	5	-0.35	11967260	2805	35.18	4270	4285	4255	5570	3000	4285	4266.40	0.74	0	-217	4388	4336	4283	4231	4178	4310	4205	42	1285	500	3080	5	1	8404800	359	24.83	0.46	12	0.03	172.00	9366.00	5420	20230822	-21.22	4160	20240327	2.64	4970	-14.08	20240103	4160	2.64	20240327	5420	-21.22	20230822	4160	2.64	20240327	0.67	N	008470	500	42 억		61819	N	N	0	N	00	N
86	20240416	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-15	5	-0.35	7990750	1872	23.48	4270	4285	4255	5570	3000	4285	4268.56	0.74	0	-217	4388	4336	4283	4231	4178	4310	4205	42	1285	500	3080	5	1	8404800	359	24.83	0.46	12	0.02	172.00	9366.00	5420	20230822	-21.22	4160	20240327	2.64	4970	-14.08	20240103	4160	2.64	20240327	5420	-21.22	20230822	4160	2.64	20240327	0.67	N	008470	500	42 억		61819	N	N	0	N	00	N
87	20240416	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-5	5	-0.12	7854575	1840	23.08	4270	4285	4255	5570	3000	4285	4268.79	0.74	0	-217	4388	4336	4283	4231	4178	4310	4205	42	1285	500	3080	5	1	8404800	360	24.88	0.46	12	0.02	172.00	9366.00	5420	20230822	-21.03	4160	20240327	2.88	4970	-13.88	20240103	4160	2.88	20240327	5420	-21.03	20230822	4160	2.88	20240327	0.67	N	008470	500	42 억		61819	N	N	0	N	00	N
88	20240416	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-5	5	-0.12	5540905	1297	16.27	4270	4285	4260	5570	3000	4285	4272.09	0.74	0	-217	4388	4336	4283	4231	4178	4310	4205	42	1285	500	3080	5	1	8404800	360	24.88	0.46	12	0.02	172.00	9366.00	5420	20230822	-21.03	4160	20240327	2.88	4970	-13.88	20240103	4160	2.88	20240327	5420	-21.03	20230822	4160	2.88	20240327	0.67	N	008470	500	42 억		61819	N	N	0	N	00	N
89	20240416	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	0	3	0.00	0	0	0.00	0	0	0	5570	3000	4285	0.00	0.74	0	0	4388	4336	4283	4231	4178	4310	4205	42	1285	500	3080	5	1	8404800	360	24.91	0.46	12	0.00	172.00	9366.00	5420	20230822	-20.94	4160	20240327	3.00	4970	-13.78	20240103	4160	3.00	20240327	5420	-20.94	20230822	4160	3.00	20240327	0.67	N	008470	500	42 억		61819	N	N	0	N	00	N
90	20240415	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-15	5	-0.35	34049105	7972	102.40	4335	4335	4230	5590	3010	4300	4271.08	0.73	0	44	4350	4325	4310	4285	4270	4337	4297	42	1290	500	3090	5	1	8404800	360	24.91	0.46	12	0.09	172.00	9366.00	5420	20230822	-20.94	4160	20240327	3.00	4970	-13.78	20240103	4160	3.00	20240327	5420	-20.94	20230822	4160	3.00	20240327	0.67	N	008470	500	42 억		61671	N	N	0	N	00	N
91	20240415	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-35	5	-0.81	20526835	4801	61.67	4335	4335	4230	5590	3010	4300	4275.53	0.73	0	-31	4350	4325	4310	4285	4270	4337	4297	42	1290	500	3090	5	1	8404800	358	24.80	0.46	12	0.06	172.00	9366.00	5420	20230822	-21.31	4160	20240327	2.52	4970	-14.19	20240103	4160	2.52	20240327	5420	-21.31	20230822	4160	2.52	20240327	0.67	N	008470	500	42 억		61671	N	N	0	N	00	N
92	20240415	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-20	5	-0.47	18591870	4347	55.84	4335	4335	4230	5590	3010	4300	4276.94	0.73	0	-41	4350	4325	4310	4285	4270	4337	4297	42	1290	500	3090	5	1	8404800	360	24.88	0.46	12	0.05	172.00	9366.00	5420	20230822	-21.03	4160	20240327	2.88	4970	-13.88	20240103	4160	2.88	20240327	5420	-21.03	20230822	4160	2.88	20240327	0.67	N	008470	500	42 억		61671	N	N	0	N	00	N
93	20240415	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-15	5	-0.35	17199085	4021	51.65	4335	4335	4230	5590	3010	4300	4277.31	0.73	0	-150	4350	4325	4310	4285	4270	4337	4297	42	1290	500	3090	5	1	8404800	360	24.91	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.94	4160	20240327	3.00	4970	-13.78	20240103	4160	3.00	20240327	5420	-20.94	20230822	4160	3.00	20240327	0.67	N	008470	500	42 억		61671	N	N	0	N	00	N
94	20240415	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-40	5	-0.93	15096340	3530	45.34	4335	4335	4230	5590	3010	4300	4276.58	0.73	0	-150	4350	4325	4310	4285	4270	4337	4297	42	1290	500	3090	5	1	8404800	358	24.77	0.45	12	0.04	172.00	9366.00	5420	20230822	-21.40	4160	20240327	2.40	4970	-14.29	20240103	4160	2.40	20240327	5420	-21.40	20230822	4160	2.40	20240327	0.67	N	008470	500	42 억		61671	N	N	0	N	00	N
95	20240415	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-15	5	-0.35	9766330	2282	29.31	4335	4335	4250	5590	3010	4300	4279.72	0.73	0	-135	4350	4325	4310	4285	4270	4337	4297	42	1290	500	3090	5	1	8404800	360	24.91	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.94	4160	20240327	3.00	4970	-13.78	20240103	4160	3.00	20240327	5420	-20.94	20230822	4160	3.00	20240327	0.67	N	008470	500	42 억		61671	N	N	0	N	00	N
96	20240415	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-10	5	-0.23	7973425	1862	23.92	4335	4335	4270	5590	3010	4300	4282.17	0.73	0	-131	4350	4325	4310	4285	4270	4337	4297	42	1290	500	3090	5	1	8404800	361	24.94	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.85	4160	20240327	3.12	4970	-13.68	20240103	4160	3.12	20240327	5420	-20.85	20230822	4160	3.12	20240327	0.67	N	008470	500	42 억		61671	N	N	0	N	00	N
97	20240415	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	30	2	0.70	17295	4	0.05	4335	4335	4330	5590	3010	4300	4331.67	0.73	0	-2	4350	4325	4310	4285	4270	4337	4297	42	1290	500	3090	5	1	8404800	364	25.17	0.46	12	0.00	172.00	9366.00	5420	20230822	-20.11	4160	20240327	4.09	4970	-12.88	20240103	4160	4.09	20240327	5420	-20.11	20230822	4160	4.09	20240327	0.67	N	008470	500	42 억		61671	N	N	0	N	00	N
98	20240412	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	5	2	0.12	33578545	7785	305.89	4295	4335	4295	5580	3010	4295	4313.24	0.73	0	-33	4348	4321	4298	4271	4248	4335	4285	42	1285	500	3090	5	1	8404800	361	25.00	0.46	12	0.09	172.00	9366.00	5420	20230822	-20.66	4160	20240327	3.37	4970	-13.48	20240103	4160	3.37	20240327	5420	-20.66	20230822	4160	3.37	20240327	0.67	N	008470	500	42 억		61704	N	N	0	N	00	N
99	20240412	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	20	2	0.47	31354450	7268	285.58	4295	4335	4295	5580	3010	4295	4314.04	0.73	0	-22	4348	4321	4298	4271	4248	4335	4285	42	1285	500	3090	5	1	8404800	363	25.09	0.46	12	0.09	172.00	9366.00	5420	20230822	-20.39	4160	20240327	3.73	4970	-13.18	20240103	4160	3.73	20240327	5420	-20.39	20230822	4160	3.73	20240327	0.67	N	008470	500	42 억		61704	N	N	0	N	00	N
100	20240412	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	25	2	0.58	28497920	6606	259.57	4295	4335	4295	5580	3010	4295	4313.94	0.73	0	-22	4348	4321	4298	4271	4248	4335	4285	42	1285	500	3090	5	1	8404800	363	25.12	0.46	12	0.08	172.00	9366.00	5420	20230822	-20.30	4160	20240327	3.85	4970	-13.08	20240103	4160	3.85	20240327	5420	-20.30	20230822	4160	3.85	20240327	0.67	N	008470	500	42 억		61704	N	N	0	N	00	N
101	20240412	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	25	2	0.58	19646240	4557	179.06	4295	4335	4295	5580	3010	4295	4311.22	0.73	0	-22	4348	4321	4298	4271	4248	4335	4285	42	1285	500	3090	5	1	8404800	363	25.12	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.30	4160	20240327	3.85	4970	-13.08	20240103	4160	3.85	20240327	5420	-20.30	20230822	4160	3.85	20240327	0.67	N	008470	500	42 억		61704	N	N	0	N	00	N
102	20240412	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	25	2	0.58	18324645	4250	166.99	4295	4335	4295	5580	3010	4295	4311.68	0.73	0	-22	4348	4321	4298	4271	4248	4335	4285	42	1285	500	3090	5	1	8404800	363	25.12	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.30	4160	20240327	3.85	4970	-13.08	20240103	4160	3.85	20240327	5420	-20.30	20230822	4160	3.85	20240327	0.67	N	008470	500	42 억		61704	N	N	0	N	00	N
103	20240412	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	10	2	0.23	18069525	4191	164.68	4295	4335	4295	5580	3010	4295	4311.51	0.73	0	-22	4348	4321	4298	4271	4248	4335	4285	42	1285	500	3090	5	1	8404800	362	25.03	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.57	4160	20240327	3.49	4970	-13.38	20240103	4160	3.49	20240327	5420	-20.57	20230822	4160	3.49	20240327	0.67	N	008470	500	42 억		61704	N	N	0	N	00	N
104	20240412	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	15	2	0.35	8385970	1943	76.35	4295	4335	4295	5580	3010	4295	4315.99	0.73	0	-25	4348	4321	4298	4271	4248	4335	4285	42	1285	500	3090	5	1	8404800	362	25.06	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.48	4160	20240327	3.61	4970	-13.28	20240103	4160	3.61	20240327	5420	-20.48	20230822	4160	3.61	20240327	0.67	N	008470	500	42 억		61704	N	N	0	N	00	N
105	20240412	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	0	3	0.00	1846850	430	16.90	4295	4295	4295	5580	3010	4295	4295.00	0.73	0	-33	4348	4321	4298	4271	4248	4335	4285	42	1285	500	3090	5	1	8404800	361	24.97	0.46	12	0.01	172.00	9366.00	5420	20230822	-20.76	4160	20240327	3.25	4970	-13.58	20240103	4160	3.25	20240327	5420	-20.76	20230822	4160	3.25	20240327	0.67	N	008470	500	42 억		61704	N	N	0	N	00	N
106	20240411	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-45	5	-1.04	10941415	2545	53.40	4275	4325	4275	5640	3040	4340	4299.18	0.73	0	43	4380	4360	4330	4310	4280	4370	4320	42	1300	500	3120	5	1	8404800	361	24.97	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.76	4160	20240327	3.25	4970	-13.58	20240103	4160	3.25	20240327	5420	-20.76	20230822	4160	3.25	20240327	0.67	N	008470	500	42 억		61661	N	N	0	N	00	N
107	20240411	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-30	5	-0.69	8165920	1899	39.84	4275	4325	4275	5640	3040	4340	4300.12	0.73	0	44	4380	4360	4330	4310	4280	4370	4320	42	1300	500	3120	5	1	8404800	362	25.06	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.48	4160	20240327	3.61	4970	-13.28	20240103	4160	3.61	20240327	5420	-20.48	20230822	4160	3.61	20240327	0.67	N	008470	500	42 억		61661	N	N	0	N	00	N
108	20240411	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-30	5	-0.69	7186190	1671	35.06	4275	4325	4275	5640	3040	4340	4300.53	0.73	0	45	4380	4360	4330	4310	4280	4370	4320	42	1300	500	3120	5	1	8404800	362	25.06	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.48	4160	20240327	3.61	4970	-13.28	20240103	4160	3.61	20240327	5420	-20.48	20230822	4160	3.61	20240327	0.67	N	008470	500	42 억		61661	N	N	0	N	00	N
109	20240411	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-25	5	-0.58	6776280	1576	33.07	4275	4325	4275	5640	3040	4340	4299.67	0.73	0	45	4380	4360	4330	4310	4280	4370	4320	42	1300	500	3120	5	1	8404800	363	25.09	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.39	4160	20240327	3.73	4970	-13.18	20240103	4160	3.73	20240327	5420	-20.39	20230822	4160	3.73	20240327	0.67	N	008470	500	42 억		61661	N	N	0	N	00	N
110	20240411	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-25	5	-0.58	5971490	1389	29.14	4275	4325	4275	5640	3040	4340	4299.13	0.73	0	45	4380	4360	4330	4310	4280	4370	4320	42	1300	500	3120	5	1	8404800	363	25.09	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.39	4160	20240327	3.73	4970	-13.18	20240103	4160	3.73	20240327	5420	-20.39	20230822	4160	3.73	20240327	0.67	N	008470	500	42 억		61661	N	N	0	N	00	N
111	20240411	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-25	5	-0.58	5971490	1389	29.14	4275	4325	4275	5640	3040	4340	4299.13	0.73	0	45	4380	4360	4330	4310	4280	4370	4320	42	1300	500	3120	5	1	8404800	363	25.09	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.39	4160	20240327	3.73	4970	-13.18	20240103	4160	3.73	20240327	5420	-20.39	20230822	4160	3.73	20240327	0.67	N	008470	500	42 억		61661	N	N	0	N	00	N
112	20240411	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-15	5	-0.35	4991985	1162	24.38	4275	4325	4275	5640	3040	4340	4296.03	0.73	0	45	4380	4360	4330	4310	4280	4370	4320	42	1300	500	3120	5	1	8404800	364	25.15	0.46	12	0.01	172.00	9366.00	5420	20230822	-20.20	4160	20240327	3.97	4970	-12.98	20240103	4160	3.97	20240327	5420	-20.20	20230822	4160	3.97	20240327	0.67	N	008470	500	42 억		61661	N	N	0	N	00	N
113	20240411	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-35	5	-0.81	2389755	559	11.73	4275	4305	4275	5640	3040	4340	4275.05	0.73	0	279	4380	4360	4330	4310	4280	4370	4320	42	1300	500	3120	5	1	8404800	362	25.03	0.46	12	0.01	172.00	9366.00	5420	20230822	-20.57	4160	20240327	3.49	4970	-13.38	20240103	4160	3.49	20240327	5420	-20.57	20230822	4160	3.49	20240327	0.67	N	008470	500	42 억		61661	N	N	0	N	00	N
114	20240409	160218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	35	2	0.81	20630605	4766	48.62	4300	4350	4300	5590	3015	4305	4328.70	0.73	0	237	4365	4335	4320	4290	4275	4327	4282	42	1285	500	3090	5	1	8404800	365	25.23	0.46	12	0.06	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.69	N	008470	500	42 억		61357	N	N	0	N	00	N
115	20240409	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	35	2	0.81	19250990	4448	45.38	4300	4350	4300	5590	3015	4305	4328.01	0.73	0	227	4365	4335	4320	4290	4275	4327	4282	42	1285	500	3090	5	1	8404800	365	25.23	0.46	12	0.05	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.69	N	008470	500	42 억		61357	N	N	0	N	00	N
116	20240409	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	35	2	0.81	16590570	3835	39.12	4300	4350	4300	5590	3015	4305	4326.09	0.73	0	227	4365	4335	4320	4290	4275	4327	4282	42	1285	500	3090	5	1	8404800	365	25.23	0.46	12	0.05	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.69	N	008470	500	42 억		61357	N	N	0	N	00	N
117	20240409	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	40	2	0.93	14648160	3387	34.55	4300	4350	4300	5590	3015	4305	4324.82	0.73	0	294	4365	4335	4320	4290	4275	4327	4282	42	1285	500	3090	5	1	8404800	365	25.26	0.46	12	0.04	172.00	9366.00	5420	20230822	-19.83	4160	20240327	4.45	4970	-12.58	20240103	4160	4.45	20240327	5420	-19.83	20230822	4160	4.45	20240327	0.69	N	008470	500	42 억		61357	N	N	0	N	00	N
118	20240409	120219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	40	2	0.93	14428140	3336	34.03	4300	4350	4300	5590	3015	4305	4324.98	0.73	0	294	4365	4335	4320	4290	4275	4327	4282	42	1285	500	3090	5	1	8404800	365	25.26	0.46	12	0.04	172.00	9366.00	5420	20230822	-19.83	4160	20240327	4.45	4970	-12.58	20240103	4160	4.45	20240327	5420	-19.83	20230822	4160	4.45	20240327	0.69	N	008470	500	42 억		61357	N	N	0	N	00	N
119	20240409	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	40	2	0.93	12803010	2962	30.22	4300	4350	4300	5590	3015	4305	4322.42	0.73	0	294	4365	4335	4320	4290	4275	4327	4282	42	1285	500	3090	5	1	8404800	365	25.26	0.46	12	0.04	172.00	9366.00	5420	20230822	-19.83	4160	20240327	4.45	4970	-12.58	20240103	4160	4.45	20240327	5420	-19.83	20230822	4160	4.45	20240327	0.69	N	008470	500	42 억		61357	N	N	0	N	00	N
120	20240409	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	30	2	0.70	6977410	1620	16.53	4300	4340	4300	5590	3015	4305	4307.04	0.73	0	294	4365	4335	4320	4290	4275	4327	4282	42	1285	500	3090	5	1	8404800	364	25.20	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.02	4160	20240327	4.21	4970	-12.78	20240103	4160	4.21	20240327	5420	-20.02	20230822	4160	4.21	20240327	0.69	N	008470	500	42 억		61357	N	N	0	N	00	N
121	20240409	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	0	3	0.00	369880	86	0.88	4300	4305	4300	5590	3015	4305	4300.93	0.73	0	16	4365	4335	4320	4290	4275	4327	4282	42	1285	500	3090	5	1	8404800	362	25.03	0.46	12	0.00	172.00	9366.00	5420	20230822	-20.57	4160	20240327	3.49	4970	-13.38	20240103	4160	3.49	20240327	5420	-20.57	20230822	4160	3.49	20240327	0.69	N	008470	500	42 억		61357	N	N	0	N	00	N
122	20240408	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-45	5	-1.03	42469870	9802	104.41	4350	4350	4305	5650	3045	4350	4332.78	0.73	0	498	4476	4412	4381	4317	4286	4397	4302	42	1300	500	3130	5	1	8404800	362	25.03	0.46	12	0.12	172.00	9366.00	5420	20230822	-20.57	4160	20240327	3.49	4970	-13.38	20240103	4160	3.49	20240327	5420	-20.57	20230822	4160	3.49	20240327	0.69	N	008470	500	42 억		61197	N	N	0	N	00	N
123	20240408	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-10	5	-0.23	33645480	7764	82.70	4350	4350	4310	5650	3045	4350	4333.52	0.73	0	495	4476	4412	4381	4317	4286	4397	4302	42	1300	500	3130	5	1	8404800	365	25.23	0.46	12	0.09	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.69	N	008470	500	42 억		61197	N	N	0	N	00	N
124	20240408	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-15	5	-0.34	23939505	5524	58.84	4350	4350	4310	5650	3045	4350	4333.73	0.73	0	250	4476	4412	4381	4317	4286	4397	4302	42	1300	500	3130	5	1	8404800	364	25.20	0.46	12	0.07	172.00	9366.00	5420	20230822	-20.02	4160	20240327	4.21	4970	-12.78	20240103	4160	4.21	20240327	5420	-20.02	20230822	4160	4.21	20240327	0.69	N	008470	500	42 억		61197	N	N	0	N	00	N
125	20240408	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-20	5	-0.46	19916110	4594	48.93	4350	4350	4310	5650	3045	4350	4335.24	0.73	0	157	4476	4412	4381	4317	4286	4397	4302	42	1300	500	3130	5	1	8404800	364	25.17	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.11	4160	20240327	4.09	4970	-12.88	20240103	4160	4.09	20240327	5420	-20.11	20230822	4160	4.09	20240327	0.69	N	008470	500	42 억		61197	N	N	0	N	00	N
126	20240408	120219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-30	5	-0.69	17866145	4120	43.89	4350	4350	4310	5650	3045	4350	4336.44	0.73	0	157	4476	4412	4381	4317	4286	4397	4302	42	1300	500	3130	5	1	8404800	363	25.12	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.30	4160	20240327	3.85	4970	-13.08	20240103	4160	3.85	20240327	5420	-20.30	20230822	4160	3.85	20240327	0.69	N	008470	500	42 억		61197	N	N	0	N	00	N
127	20240408	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-20	5	-0.46	13874390	3195	34.03	4350	4350	4320	5650	3045	4350	4342.53	0.73	0	157	4476	4412	4381	4317	4286	4397	4302	42	1300	500	3130	5	1	8404800	364	25.17	0.46	12	0.04	172.00	9366.00	5420	20230822	-20.11	4160	20240327	4.09	4970	-12.88	20240103	4160	4.09	20240327	5420	-20.11	20230822	4160	4.09	20240327	0.69	N	008470	500	42 억		61197	N	N	0	N	00	N
128	20240408	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-25	5	-0.57	13099795	3016	32.13	4350	4350	4320	5650	3045	4350	4343.43	0.73	0	157	4476	4412	4381	4317	4286	4397	4302	42	1300	500	3130	5	1	8404800	364	25.15	0.46	12	0.04	172.00	9366.00	5420	20230822	-20.20	4160	20240327	3.97	4970	-12.98	20240103	4160	3.97	20240327	5420	-20.20	20230822	4160	3.97	20240327	0.69	N	008470	500	42 억		61197	N	N	0	N	00	N
129	20240408	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-10	5	-0.23	10218170	2351	25.04	4350	4350	4340	5650	3045	4350	4346.31	0.73	0	157	4476	4412	4381	4317	4286	4397	4302	42	1300	500	3130	5	1	8404800	365	25.23	0.46	12	0.03	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.69	N	008470	500	42 억		61197	N	N	0	N	00	N
130	20240405	160218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-80	5	-1.81	41295380	9388	159.85	4430	4445	4350	5750	3105	4430	4399.48	0.73	0	-170	4476	4452	4411	4387	4346	4465	4400	42	1320	500	3180	5	1	8404800	366	25.29	0.46	12	0.11	172.00	9366.00	5420	20230822	-19.74	4160	20240327	4.57	4970	-12.47	20240103	4160	4.57	20240327	5420	-19.74	20230822	4160	4.57	20240327	0.69	N	008470	500	42 억		61367	N	N	0	N	00	N
131	20240405	150218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-25	5	-0.56	36120870	8199	139.60	4430	4445	4360	5750	3105	4430	4405.52	0.73	0	166	4476	4452	4411	4387	4346	4465	4400	42	1320	500	3180	5	1	8404800	370	25.61	0.47	12	0.10	172.00	9366.00	5420	20230822	-18.73	4160	20240327	5.89	4970	-11.37	20240103	4160	5.89	20240327	5420	-18.73	20230822	4160	5.89	20240327	0.69	N	008470	500	42 억		61367	N	N	0	N	00	N
132	20240405	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-20	5	-0.45	25672530	5818	99.06	4430	4445	4380	5750	3105	4430	4412.60	0.73	0	-401	4476	4452	4411	4387	4346	4465	4400	42	1320	500	3180	5	1	8404800	371	25.64	0.47	12	0.07	172.00	9366.00	5420	20230822	-18.63	4160	20240327	6.01	4970	-11.27	20240103	4160	6.01	20240327	5420	-18.63	20230822	4160	6.01	20240327	0.69	N	008470	500	42 억		61367	N	N	0	N	00	N
133	20240405	130217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-20	5	-0.45	23997205	5438	92.59	4430	4445	4380	5750	3105	4430	4412.87	0.73	0	-397	4476	4452	4411	4387	4346	4465	4400	42	1320	500	3180	5	1	8404800	371	25.64	0.47	12	0.06	172.00	9366.00	5420	20230822	-18.63	4160	20240327	6.01	4970	-11.27	20240103	4160	6.01	20240327	5420	-18.63	20230822	4160	6.01	20240327	0.69	N	008470	500	42 억		61367	N	N	0	N	00	N
134	20240405	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-20	5	-0.45	23966335	5431	92.47	4430	4445	4380	5750	3105	4430	4412.88	0.73	0	-397	4476	4452	4411	4387	4346	4465	4400	42	1320	500	3180	5	1	8404800	371	25.64	0.47	12	0.06	172.00	9366.00	5420	20230822	-18.63	4160	20240327	6.01	4970	-11.27	20240103	4160	6.01	20240327	5420	-18.63	20230822	4160	6.01	20240327	0.69	N	008470	500	42 억		61367	N	N	0	N	00	N
135	20240405	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-25	5	-0.56	18386175	4161	70.85	4430	4445	4405	5750	3105	4430	4418.69	0.73	0	-397	4476	4452	4411	4387	4346	4465	4400	42	1320	500	3180	5	1	8404800	370	25.61	0.47	12	0.05	172.00	9366.00	5420	20230822	-18.73	4160	20240327	5.89	4970	-11.37	20240103	4160	5.89	20240327	5420	-18.73	20230822	4160	5.89	20240327	0.69	N	008470	500	42 억		61367	N	N	0	N	00	N
136	20240405	100207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-20	5	-0.45	6639140	1499	25.52	4430	4445	4410	5750	3105	4430	4429.05	0.73	0	-397	4476	4452	4411	4387	4346	4465	4400	42	1320	500	3180	5	1	8404800	371	25.64	0.47	12	0.02	172.00	9366.00	5420	20230822	-18.63	4160	20240327	6.01	4970	-11.27	20240103	4160	6.01	20240327	5420	-18.63	20230822	4160	6.01	20240327	0.69	N	008470	500	42 억		61367	N	N	0	N	00	N
137	20240405	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	0	3	0.00	1351150	305	5.19	4430	4430	4430	5750	3105	4430	4430.00	0.73	0	-10	4476	4452	4411	4387	4346	4465	4400	42	1320	500	3180	5	1	8404800	372	25.76	0.47	12	0.00	172.00	9366.00	5420	20230822	-18.27	4160	20240327	6.49	4970	-10.87	20240103	4160	6.49	20240327	5420	-18.27	20230822	4160	6.49	20240327	0.69	N	008470	500	42 억		61367	N	N	0	N	00	N
138	20240404	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	0	3	0.00	25906045	5873	95.67	4410	4435	4370	5750	3105	4430	4411.04	0.73	0	-142	4490	4460	4415	4385	4340	4437	4362	42	1320	500	3180	5	1	8404800	372	25.76	0.47	12	0.07	172.00	9366.00	5420	20230822	-18.27	4160	20240327	6.49	4970	-10.87	20240103	4160	6.49	20240327	5420	-18.27	20230822	4160	6.49	20240327	0.69	N	008470	500	42 억		61494	N	N	0	N	00	N
139	20240404	150217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-5	5	-0.11	23658510	5365	87.39	4410	4435	4370	5750	3105	4430	4409.79	0.73	0	-146	4490	4460	4415	4385	4340	4437	4362	42	1320	500	3180	5	1	8404800	372	25.73	0.47	12	0.06	172.00	9366.00	5420	20230822	-18.36	4160	20240327	6.37	4970	-10.97	20240103	4160	6.37	20240327	5420	-18.36	20230822	4160	6.37	20240327	0.69	N	008470	500	42 억		61494	N	N	0	N	00	N
140	20240404	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-5	5	-0.11	20443365	4639	75.57	4410	4430	4370	5750	3105	4430	4406.85	0.73	0	-137	4490	4460	4415	4385	4340	4437	4362	42	1320	500	3180	5	1	8404800	372	25.73	0.47	12	0.06	172.00	9366.00	5420	20230822	-18.36	4160	20240327	6.37	4970	-10.97	20240103	4160	6.37	20240327	5420	-18.36	20230822	4160	6.37	20240327	0.69	N	008470	500	42 억		61494	N	N	0	N	00	N
141	20240404	130215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-5	5	-0.11	20046315	4549	74.10	4410	4430	4370	5750	3105	4430	4406.75	0.73	0	-137	4490	4460	4415	4385	4340	4437	4362	42	1320	500	3180	5	1	8404800	372	25.73	0.47	12	0.05	172.00	9366.00	5420	20230822	-18.36	4160	20240327	6.37	4970	-10.97	20240103	4160	6.37	20240327	5420	-18.36	20230822	4160	6.37	20240327	0.69	N	008470	500	42 억		61494	N	N	0	N	00	N
142	20240404	120215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-5	5	-0.11	19948965	4527	73.74	4410	4430	4370	5750	3105	4430	4406.66	0.73	0	-129	4490	4460	4415	4385	4340	4437	4362	42	1320	500	3180	5	1	8404800	372	25.73	0.47	12	0.05	172.00	9366.00	5420	20230822	-18.36	4160	20240327	6.37	4970	-10.97	20240103	4160	6.37	20240327	5420	-18.36	20230822	4160	6.37	20240327	0.69	N	008470	500	42 억		61494	N	N	0	N	00	N
143	20240404	110216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-5	5	-0.11	12009815	2725	44.39	4410	4425	4375	5750	3105	4430	4407.27	0.73	0	-110	4490	4460	4415	4385	4340	4437	4362	42	1320	500	3180	5	1	8404800	372	25.73	0.47	12	0.03	172.00	9366.00	5420	20230822	-18.36	4160	20240327	6.37	4970	-10.97	20240103	4160	6.37	20240327	5420	-18.36	20230822	4160	6.37	20240327	0.69	N	008470	500	42 억		61494	N	N	0	N	00	N
144	20240404	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-5	5	-0.11	2627830	596	9.71	4410	4425	4375	5750	3105	4430	4409.11	0.73	0	-93	4490	4460	4415	4385	4340	4437	4362	42	1320	500	3180	5	1	8404800	372	25.73	0.47	12	0.01	172.00	9366.00	5420	20230822	-18.36	4160	20240327	6.37	4970	-10.97	20240103	4160	6.37	20240327	5420	-18.36	20230822	4160	6.37	20240327	0.69	N	008470	500	42 억		61494	N	N	0	N	00	N
145	20240404	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-55	5	-1.24	891555	203	3.31	4410	4410	4375	5750	3105	4430	4391.90	0.73	0	0	4490	4460	4415	4385	4340	4437	4362	42	1320	500	3180	5	1	8404800	368	25.44	0.47	12	0.00	172.00	9366.00	5420	20230822	-19.28	4160	20240327	5.17	4970	-11.97	20240103	4160	5.17	20240327	5420	-19.28	20230822	4160	5.17	20240327	0.69	N	008470	500	42 억		61494	N	N	0	N	00	N
146	20240403	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-15	5	-0.34	27087115	6139	39.54	4445	4445	4370	5770	3115	4445	4412.27	0.74	0	-105	4535	4490	4445	4400	4355	4512	4422	42	1325	500	3200	5	1	8404800	372	25.76	0.47	12	0.07	172.00	9366.00	5420	20230822	-18.27	4160	20240327	6.49	4970	-10.87	20240103	4160	6.49	20240327	5420	-18.27	20230822	4160	6.49	20240327	0.69	N	008470	500	42 억		61776	N	N	0	N	00	N
147	20240403	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-20	5	-0.45	25694625	5824	37.51	4445	4445	4370	5770	3115	4445	4411.85	0.74	0	-105	4535	4490	4445	4400	4355	4512	4422	42	1325	500	3200	5	1	8404800	372	25.73	0.47	12	0.07	172.00	9366.00	5420	20230822	-18.36	4160	20240327	6.37	4970	-10.97	20240103	4160	6.37	20240327	5420	-18.36	20230822	4160	6.37	20240327	0.69	N	008470	500	42 억		61776	N	N	0	N	00	N
148	20240403	140215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-35	5	-0.79	22420320	5084	32.75	4445	4445	4370	5770	3115	4445	4409.97	0.74	0	-12	4535	4490	4445	4400	4355	4512	4422	42	1325	500	3200	5	1	8404800	371	25.64	0.47	12	0.06	172.00	9366.00	5420	20230822	-18.63	4160	20240327	6.01	4970	-11.27	20240103	4160	6.01	20240327	5420	-18.63	20230822	4160	6.01	20240327	0.69	N	008470	500	42 억		61776	N	N	0	N	00	N
149	20240403	130215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-25	5	-0.56	20515875	4652	29.96	4445	4445	4370	5770	3115	4445	4410.11	0.74	0	-226	4535	4490	4445	4400	4355	4512	4422	42	1325	500	3200	5	1	8404800	371	25.70	0.47	12	0.06	172.00	9366.00	5420	20230822	-18.45	4160	20240327	6.25	4970	-11.07	20240103	4160	6.25	20240327	5420	-18.45	20230822	4160	6.25	20240327	0.69	N	008470	500	42 억		61776	N	N	0	N	00	N
150	20240403	120216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-30	5	-0.67	10898055	2476	15.95	4445	4445	4370	5770	3115	4445	4401.46	0.74	0	-173	4535	4490	4445	4400	4355	4512	4422	42	1325	500	3200	5	1	8404800	371	25.67	0.47	12	0.03	172.00	9366.00	5420	20230822	-18.54	4160	20240327	6.13	4970	-11.17	20240103	4160	6.13	20240327	5420	-18.54	20230822	4160	6.13	20240327	0.69	N	008470	500	42 억		61776	N	N	0	N	00	N
151	20240403	110216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-65	5	-1.46	6755870	1531	9.86	4445	4445	4380	5770	3115	4445	4412.70	0.74	0	-173	4535	4490	4445	4400	4355	4512	4422	42	1325	500	3200	5	1	8404800	368	25.47	0.47	12	0.02	172.00	9366.00	5420	20230822	-19.19	4160	20240327	5.29	4970	-11.87	20240103	4160	5.29	20240327	5420	-19.19	20230822	4160	5.29	20240327	0.69	N	008470	500	42 억		61776	N	N	0	N	00	N
152	20240403	100215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-35	5	-0.79	4161790	941	6.06	4445	4445	4390	5770	3115	4445	4422.71	0.74	0	-183	4535	4490	4445	4400	4355	4512	4422	42	1325	500	3200	5	1	8404800	371	25.64	0.47	12	0.01	172.00	9366.00	5420	20230822	-18.63	4160	20240327	6.01	4970	-11.27	20240103	4160	6.01	20240327	5420	-18.63	20230822	4160	6.01	20240327	0.69	N	008470	500	42 억		61776	N	N	0	N	00	N
153	20240403	090215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-5	5	-0.11	1053345	237	1.53	4445	4445	4440	5770	3115	4445	4444.49	0.74	0	-43	4535	4490	4445	4400	4355	4512	4422	42	1325	500	3200	5	1	8404800	373	25.81	0.47	12	0.00	172.00	9366.00	5420	20230822	-18.08	4160	20240327	6.73	4970	-10.66	20240103	4160	6.73	20240327	5420	-18.08	20230822	4160	6.73	20240327	0.69	N	008470	500	42 억		61776	N	N	0	N	00	N
154	20240402	160210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	15	2	0.34	69041110	15526	102.19	4430	4490	4400	5750	3105	4430	4446.81	0.74	0	251	4513	4471	4388	4346	4263	4492	4367	42	1320	500	3180	5	1	8404800	374	25.84	0.47	12	0.18	172.00	9366.00	5420	20230822	-17.99	4160	20240327	6.85	4970	-10.56	20240103	4160	6.85	20240327	5420	-17.99	20230822	4160	6.85	20240327	0.67	N	008470	500	42 억		62058	N	N	0	N	00	N
155	20240402	150215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	10	2	0.23	66643565	14986	98.64	4430	4490	4400	5750	3105	4430	4447.06	0.74	0	40	4513	4471	4388	4346	4263	4492	4367	42	1320	500	3180	5	1	8404800	373	25.81	0.47	12	0.18	172.00	9366.00	5420	20230822	-18.08	4160	20240327	6.73	4970	-10.66	20240103	4160	6.73	20240327	5420	-18.08	20230822	4160	6.73	20240327	0.67	N	008470	500	42 억		62058	N	N	0	N	00	N
156	20240402	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	5	2	0.11	63164835	14199	93.46	4430	4490	4425	5750	3105	4430	4448.54	0.74	0	43	4513	4471	4388	4346	4263	4492	4367	42	1320	500	3180	5	1	8404800	373	25.78	0.47	12	0.17	172.00	9366.00	5420	20230822	-18.17	4160	20240327	6.61	4970	-10.76	20240103	4160	6.61	20240327	5420	-18.17	20230822	4160	6.61	20240327	0.67	N	008470	500	42 억		62058	N	N	0	N	00	N
157	20240402	130213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	20	2	0.45	50492425	11340	74.64	4430	4490	4430	5750	3105	4430	4452.60	0.74	0	-272	4513	4471	4388	4346	4263	4492	4367	42	1320	500	3180	5	1	8404800	374	25.87	0.48	12	0.13	172.00	9366.00	5420	20230822	-17.90	4160	20240327	6.97	4970	-10.46	20240103	4160	6.97	20240327	5420	-17.90	20230822	4160	6.97	20240327	0.67	N	008470	500	42 억		62058	N	N	0	N	00	N
158	20240402	120213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	25	2	0.56	47270405	10617	69.88	4430	4490	4430	5750	3105	4430	4452.33	0.74	0	-272	4513	4471	4388	4346	4263	4492	4367	42	1320	500	3180	5	1	8404800	374	25.90	0.48	12	0.13	172.00	9366.00	5420	20230822	-17.80	4160	20240327	7.09	4970	-10.36	20240103	4160	7.09	20240327	5420	-17.80	20230822	4160	7.09	20240327	0.67	N	008470	500	42 억		62058	N	N	0	N	00	N
159	20240402	110213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	30	2	0.68	38924500	8744	57.55	4430	4490	4430	5750	3105	4430	4451.57	0.74	0	-272	4513	4471	4388	4346	4263	4492	4367	42	1320	500	3180	5	1	8404800	375	25.93	0.48	12	0.10	172.00	9366.00	5420	20230822	-17.71	4160	20240327	7.21	4970	-10.26	20240103	4160	7.21	20240327	5420	-17.71	20230822	4160	7.21	20240327	0.67	N	008470	500	42 억		62058	N	N	0	N	00	N
160	20240402	100213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	30	2	0.68	27015125	6064	39.91	4430	4490	4430	5750	3105	4430	4455.00	0.74	0	-265	4513	4471	4388	4346	4263	4492	4367	42	1320	500	3180	5	1	8404800	375	25.93	0.48	12	0.07	172.00	9366.00	5420	20230822	-17.71	4160	20240327	7.21	4970	-10.26	20240103	4160	7.21	20240327	5420	-17.71	20230822	4160	7.21	20240327	0.67	N	008470	500	42 억		62058	N	N	0	N	00	N
161	20240402	090212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	40	2	0.90	2299955	518	3.41	4430	4470	4430	5750	3105	4430	4440.09	0.74	0	-149	4513	4471	4388	4346	4263	4492	4367	42	1320	500	3180	5	1	8404800	376	25.99	0.48	12	0.01	172.00	9366.00	5420	20230822	-17.53	4160	20240327	7.45	4970	-10.06	20240103	4160	7.45	20240327	5420	-17.53	20230822	4160	7.45	20240327	0.67	N	008470	500	42 억		62058	N	N	0	N	00	N
162	20240401	160212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	45	2	1.03	66278565	15193	117.35	4385	4430	4305	5700	3070	4385	4362.43	0.74	0	49	4471	4427	4341	4297	4211	4450	4320	42	1315	500	3150	5	1	8404800	372	25.76	0.47	12	0.18	172.00	9366.00	5420	20230822	-18.27	4160	20240327	6.49	4970	-10.87	20240103	4160	6.49	20240327	5420	-18.27	20230822	4160	6.49	20240327	0.68	N	008470	500	42 억		61995	N	N	0	N	00	N
163	20240401	150213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	0	3	0.00	51991805	11954	92.33	4385	4420	4305	5700	3070	4385	4349.32	0.74	0	49	4471	4427	4341	4297	4211	4450	4320	42	1315	500	3150	5	1	8404800	369	25.49	0.47	12	0.14	172.00	9366.00	5420	20230822	-19.10	4160	20240327	5.41	4970	-11.77	20240103	4160	5.41	20240327	5420	-19.10	20230822	4160	5.41	20240327	0.68	N	008470	500	42 억		61995	N	N	0	N	00	N
164	20240401	140212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-45	5	-1.03	48034320	11044	85.30	4385	4420	4305	5700	3070	4385	4349.36	0.74	0	283	4471	4427	4341	4297	4211	4450	4320	42	1315	500	3150	5	1	8404800	365	25.23	0.46	12	0.13	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.68	N	008470	500	42 억		61995	N	N	0	N	00	N
165	20240401	130212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-45	5	-1.03	40944865	9403	72.63	4385	4420	4310	5700	3070	4385	4354.44	0.74	0	283	4471	4427	4341	4297	4211	4450	4320	42	1315	500	3150	5	1	8404800	365	25.23	0.46	12	0.11	172.00	9366.00	5420	20230822	-19.93	4160	20240327	4.33	4970	-12.68	20240103	4160	4.33	20240327	5420	-19.93	20230822	4160	4.33	20240327	0.68	N	008470	500	42 억		61995	N	N	0	N	00	N
166	20240401	120214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-40	5	-0.91	29738580	6823	52.70	4385	4420	4315	5700	3070	4385	4358.57	0.74	0	450	4471	4427	4341	4297	4211	4450	4320	42	1315	500	3150	5	1	8404800	365	25.26	0.46	12	0.08	172.00	9366.00	5420	20230822	-19.83	4160	20240327	4.45	4970	-12.58	20240103	4160	4.45	20240327	5420	-19.83	20230822	4160	4.45	20240327	0.68	N	008470	500	42 억		61995	N	N	0	N	00	N
167	20240401	110213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-35	5	-0.80	18168075	4150	32.05	4385	4420	4330	5700	3070	4385	4377.85	0.74	0	188	4471	4427	4341	4297	4211	4450	4320	42	1315	500	3150	5	1	8404800	366	25.29	0.46	12	0.05	172.00	9366.00	5420	20230822	-19.74	4160	20240327	4.57	4970	-12.47	20240103	4160	4.57	20240327	5420	-19.74	20230822	4160	4.57	20240327	0.68	N	008470	500	42 억		61995	N	N	0	N	00	N
168	20240401	100211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-10	5	-0.23	13640630	3110	24.02	4385	4420	4350	5700	3070	4385	4386.06	0.74	0	52	4471	4427	4341	4297	4211	4450	4320	42	1315	500	3150	5	1	8404800	368	25.44	0.47	12	0.04	172.00	9366.00	5420	20230822	-19.28	4160	20240327	5.17	4970	-11.97	20240103	4160	5.17	20240327	5420	-19.28	20230822	4160	5.17	20240327	0.68	N	008470	500	42 억		61995	N	N	0	N	00	N
169	20240401	090212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-5	5	-0.11	5059860	1154	8.91	4385	4385	4380	5700	3070	4385	4384.63	0.74	0	-124	4471	4427	4341	4297	4211	4450	4320	42	1315	500	3150	5	1	8404800	368	25.47	0.47	12	0.01	172.00	9366.00	5420	20230822	-19.19	4160	20240327	5.29	4970	-11.87	20240103	4160	5.29	20240327	5420	-19.19	20230822	4160	5.29	20240327	0.68	N	008470	500	42 억		61995	N	N	0	N	00	N