KissMeData/054410/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	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	45	2	0.92	91181785	18604	110.06	4865	4960	4840	6320	3410	4865	4901.19	0.29	0	-97	5005	4935	4850	4780	4695	4970	4815	29	1455	500	3400	5	1	5726444	281	9.42	0.59	12	0.32	521.00	8259.00	7630	20230621	-35.65	4500	20240415	9.11	5270	-6.83	20240326	4500	9.11	20240415	7630	-35.65	20230621	4500	9.11	20240415	0.60	N	054410	500	28 억		16581	N	N	0	N	00	N
3	20240430	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	35	2	0.72	90140865	18392	108.80	4865	4960	4840	6320	3410	4865	4901.09	0.29	0	-96	5005	4935	4850	4780	4695	4970	4815	29	1455	500	3400	5	1	5726444	281	9.40	0.59	12	0.32	521.00	8259.00	7630	20230621	-35.78	4500	20240415	8.89	5270	-7.02	20240326	4500	8.89	20240415	7630	-35.78	20230621	4500	8.89	20240415	0.60	N	054410	500	28 억		16581	N	N	0	N	00	N
4	20240430	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	60	2	1.23	87333165	17819	105.41	4865	4960	4840	6320	3410	4865	4901.13	0.29	0	-94	5005	4935	4850	4780	4695	4970	4815	29	1455	500	3400	5	1	5726444	282	9.45	0.60	12	0.31	521.00	8259.00	7630	20230621	-35.45	4500	20240415	9.44	5270	-6.55	20240326	4500	9.44	20240415	7630	-35.45	20230621	4500	9.44	20240415	0.60	N	054410	500	28 억		16581	N	N	0	N	00	N
5	20240430	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	35	2	0.72	85050835	17356	102.67	4865	4960	4840	6320	3410	4865	4900.37	0.29	0	-92	5005	4935	4850	4780	4695	4970	4815	29	1455	500	3400	5	1	5726444	281	9.40	0.59	12	0.30	521.00	8259.00	7630	20230621	-35.78	4500	20240415	8.89	5270	-7.02	20240326	4500	8.89	20240415	7630	-35.78	20230621	4500	8.89	20240415	0.60	N	054410	500	28 억		16581	N	N	0	N	00	N
6	20240430	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	55	2	1.13	81115590	16557	97.95	4865	4960	4840	6320	3410	4865	4899.17	0.29	0	-90	5005	4935	4850	4780	4695	4970	4815	29	1455	500	3400	5	1	5726444	282	9.44	0.60	12	0.29	521.00	8259.00	7630	20230621	-35.52	4500	20240415	9.33	5270	-6.64	20240326	4500	9.33	20240415	7630	-35.52	20230621	4500	9.33	20240415	0.60	N	054410	500	28 억		16581	N	N	0	N	00	N
7	20240430	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	30	2	0.62	55761545	11410	67.50	4865	4900	4840	6320	3410	4865	4887.08	0.29	0	-347	5005	4935	4850	4780	4695	4970	4815	29	1455	500	3400	5	1	5726444	280	9.40	0.59	12	0.20	521.00	8259.00	7630	20230621	-35.85	4500	20240415	8.78	5270	-7.12	20240326	4500	8.78	20240415	7630	-35.85	20230621	4500	8.78	20240415	0.60	N	054410	500	28 억		16581	N	N	0	N	00	N
8	20240430	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-25	5	-0.51	19965780	4091	24.20	4865	4895	4840	6320	3410	4865	4880.42	0.29	0	-541	5005	4935	4850	4780	4695	4970	4815	29	1455	500	3400	5	1	5726444	277	9.29	0.59	12	0.07	521.00	8259.00	7630	20230621	-36.57	4500	20240415	7.56	5270	-8.16	20240326	4500	7.56	20240415	7630	-36.57	20230621	4500	7.56	20240415	0.60	N	054410	500	28 억		16581	N	N	0	N	00	N
9	20240430	090605	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	0	3	0.00	1415715	291	1.72	4865	4865	4865	6320	3410	4865	4865.00	0.29	0	-24	5005	4935	4850	4780	4695	4970	4815	29	1455	500	3400	5	1	5726444	279	9.34	0.59	12	0.01	521.00	8259.00	7630	20230621	-36.24	4500	20240415	8.11	5270	-7.69	20240326	4500	8.11	20240415	7630	-36.24	20230621	4500	8.11	20240415	0.60	N	054410	500	28 억		16581	N	N	0	N	00	N
10	20240429	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	100	2	2.10	81894585	16904	170.33	4765	4920	4765	6190	3340	4765	4844.69	0.28	0	744	4931	4847	4806	4722	4681	4827	4702	29	1425	500	3330	5	1	5726444	279	9.34	0.59	12	0.30	521.00	8259.00	7630	20230621	-36.24	4500	20240415	8.11	5270	-7.69	20240326	4500	8.11	20240415	7630	-36.24	20230621	4500	8.11	20240415	0.61	N	054410	500	28 억		15841	N	N	0	N	00	N
11	20240429	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	105	2	2.20	81233555	16768	168.96	4765	4920	4765	6190	3340	4765	4844.56	0.28	0	744	4931	4847	4806	4722	4681	4827	4702	29	1425	500	3330	5	1	5726444	279	9.35	0.59	12	0.29	521.00	8259.00	7630	20230621	-36.17	4500	20240415	8.22	5270	-7.59	20240326	4500	8.22	20240415	7630	-36.17	20230621	4500	8.22	20240415	0.61	N	054410	500	28 억		15841	N	N	0	N	00	N
12	20240429	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	105	2	2.20	73879755	15258	153.75	4765	4920	4765	6190	3340	4765	4842.03	0.28	0	780	4931	4847	4806	4722	4681	4827	4702	29	1425	500	3330	5	1	5726444	279	9.35	0.59	12	0.27	521.00	8259.00	7630	20230621	-36.17	4500	20240415	8.22	5270	-7.59	20240326	4500	8.22	20240415	7630	-36.17	20230621	4500	8.22	20240415	0.61	N	054410	500	28 억		15841	N	N	0	N	00	N
13	20240429	130556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	105	2	2.20	72720690	15020	151.35	4765	4920	4765	6190	3340	4765	4841.59	0.28	0	780	4931	4847	4806	4722	4681	4827	4702	29	1425	500	3330	5	1	5726444	279	9.35	0.59	12	0.26	521.00	8259.00	7630	20230621	-36.17	4500	20240415	8.22	5270	-7.59	20240326	4500	8.22	20240415	7630	-36.17	20230621	4500	8.22	20240415	0.61	N	054410	500	28 억		15841	N	N	0	N	00	N
14	20240429	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	140	2	2.94	70206660	14504	146.15	4765	4920	4765	6190	3340	4765	4840.50	0.28	0	780	4931	4847	4806	4722	4681	4827	4702	29	1425	500	3330	5	1	5726444	281	9.41	0.59	12	0.25	521.00	8259.00	7630	20230621	-35.71	4500	20240415	9.00	5270	-6.93	20240326	4500	9.00	20240415	7630	-35.71	20230621	4500	9.00	20240415	0.61	N	054410	500	28 억		15841	N	N	0	N	00	N
15	20240429	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	155	2	3.25	67727095	13999	141.06	4765	4920	4765	6190	3340	4765	4838.00	0.28	0	780	4931	4847	4806	4722	4681	4827	4702	29	1425	500	3330	5	1	5726444	282	9.44	0.60	12	0.24	521.00	8259.00	7630	20230621	-35.52	4500	20240415	9.33	5270	-6.64	20240326	4500	9.33	20240415	7630	-35.52	20230621	4500	9.33	20240415	0.61	N	054410	500	28 억		15841	N	N	0	N	00	N
16	20240429	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	70	2	1.47	26894125	5589	56.32	4765	4845	4765	6190	3340	4765	4811.97	0.28	0	-48	4931	4847	4806	4722	4681	4827	4702	29	1425	500	3330	5	1	5726444	277	9.28	0.59	12	0.10	521.00	8259.00	7630	20230621	-36.63	4500	20240415	7.44	5270	-8.25	20240326	4500	7.44	20240415	7630	-36.63	20230621	4500	7.44	20240415	0.61	N	054410	500	28 억		15841	N	N	0	N	00	N
17	20240429	090556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	0	3	0.00	3459390	726	7.32	4765	4765	4765	6190	3340	4765	4765.00	0.28	0	4	4931	4847	4806	4722	4681	4827	4702	29	1425	500	3330	5	1	5726444	273	9.15	0.58	12	0.01	521.00	8259.00	7630	20230621	-37.55	4500	20240415	5.89	5270	-9.58	20240326	4500	5.89	20240415	7630	-37.55	20230621	4500	5.89	20240415	0.61	N	054410	500	28 억		15841	N	N	0	N	00	N
18	20240426	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-45	5	-0.94	47946830	9924	111.42	4810	4890	4765	6250	3370	4810	4831.60	0.28	0	-173	4910	4860	4795	4745	4680	4885	4770	29	1440	500	3360	5	1	5726444	273	9.15	0.58	12	0.17	521.00	8259.00	7630	20230621	-37.55	4500	20240415	5.89	5270	-9.58	20240326	4500	5.89	20240415	7630	-37.55	20230621	4500	5.89	20240415	0.66	N	054410	500	28 억		16014	N	N	0	N	00	N
19	20240426	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-5	5	-0.10	46702695	9663	108.49	4810	4890	4770	6250	3370	4810	4833.15	0.28	0	-173	4910	4860	4795	4745	4680	4885	4770	29	1440	500	3360	5	1	5726444	275	9.22	0.58	12	0.17	521.00	8259.00	7630	20230621	-37.02	4500	20240415	6.78	5270	-8.82	20240326	4500	6.78	20240415	7630	-37.02	20230621	4500	6.78	20240415	0.66	N	054410	500	28 억		16014	N	N	0	N	00	N
20	20240426	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-40	5	-0.83	46697890	9662	108.48	4810	4890	4770	6250	3370	4810	4833.15	0.28	0	-173	4910	4860	4795	4745	4680	4885	4770	29	1440	500	3360	5	1	5726444	273	9.16	0.58	12	0.17	521.00	8259.00	7630	20230621	-37.48	4500	20240415	6.00	5270	-9.49	20240326	4500	6.00	20240415	7630	-37.48	20230621	4500	6.00	20240415	0.66	N	054410	500	28 억		16014	N	N	0	N	00	N
21	20240426	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	0	3	0.00	38773370	8015	89.99	4810	4890	4775	6250	3370	4810	4837.60	0.28	0	-172	4910	4860	4795	4745	4680	4885	4770	29	1440	500	3360	5	1	5726444	275	9.23	0.58	12	0.14	521.00	8259.00	7630	20230621	-36.96	4500	20240415	6.89	5270	-8.73	20240326	4500	6.89	20240415	7630	-36.96	20230621	4500	6.89	20240415	0.66	N	054410	500	28 억		16014	N	N	0	N	00	N
22	20240426	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	5	2	0.10	38754175	8011	89.94	4810	4890	4775	6250	3370	4810	4837.62	0.28	0	-172	4910	4860	4795	4745	4680	4885	4770	29	1440	500	3360	5	1	5726444	276	9.24	0.58	12	0.14	521.00	8259.00	7630	20230621	-36.89	4500	20240415	7.00	5270	-8.63	20240326	4500	7.00	20240415	7630	-36.89	20230621	4500	7.00	20240415	0.66	N	054410	500	28 억		16014	N	N	0	N	00	N
23	20240426	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	35	2	0.73	24066195	4957	55.65	4810	4890	4780	6250	3370	4810	4854.99	0.28	0	-133	4910	4860	4795	4745	4680	4885	4770	29	1440	500	3360	5	1	5726444	277	9.30	0.59	12	0.09	521.00	8259.00	7630	20230621	-36.50	4500	20240415	7.67	5270	-8.06	20240326	4500	7.67	20240415	7630	-36.50	20230621	4500	7.67	20240415	0.66	N	054410	500	28 억		16014	N	N	0	N	00	N
24	20240426	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	60	2	1.25	21911315	4507	50.60	4810	4890	4795	6250	3370	4810	4861.62	0.28	0	-167	4910	4860	4795	4745	4680	4885	4770	29	1440	500	3360	5	1	5726444	279	9.35	0.59	12	0.08	521.00	8259.00	7630	20230621	-36.17	4500	20240415	8.22	5270	-7.59	20240326	4500	8.22	20240415	7630	-36.17	20230621	4500	8.22	20240415	0.66	N	054410	500	28 억		16014	N	N	0	N	00	N
25	20240426	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	80	2	1.66	5806560	1207	13.55	4810	4890	4810	6250	3370	4810	4810.74	0.28	0	0	4910	4860	4795	4745	4680	4885	4770	29	1440	500	3360	5	1	5726444	280	9.39	0.59	12	0.02	521.00	8259.00	7630	20230621	-35.91	4500	20240415	8.67	5270	-7.21	20240326	4500	8.67	20240415	7630	-35.91	20230621	4500	8.67	20240415	0.66	N	054410	500	28 억		16014	N	N	0	N	00	N
26	20240425	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	35	2	0.73	42662695	8907	67.62	4775	4845	4730	6200	3345	4775	4789.79	0.29	0	-478	4825	4800	4765	4740	4705	4812	4752	29	1425	500	3340	5	1	5726444	275	9.23	0.58	12	0.16	521.00	8259.00	7630	20230621	-36.96	4500	20240415	6.89	5270	-8.73	20240326	4500	6.89	20240415	7630	-36.96	20230621	4500	6.89	20240415	0.67	N	054410	500	28 억		16342	N	N	0	N	00	N
27	20240425	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	20	2	0.42	41384105	8641	65.60	4775	4845	4730	6200	3345	4775	4789.27	0.29	0	-328	4825	4800	4765	4740	4705	4812	4752	29	1425	500	3340	5	1	5726444	275	9.20	0.58	12	0.15	521.00	8259.00	7630	20230621	-37.16	4500	20240415	6.56	5270	-9.01	20240326	4500	6.56	20240415	7630	-37.16	20230621	4500	6.56	20240415	0.67	N	054410	500	28 억		16342	N	N	0	N	00	N
28	20240425	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	15	2	0.31	40142835	8382	63.63	4775	4845	4730	6200	3345	4775	4789.17	0.29	0	-303	4825	4800	4765	4740	4705	4812	4752	29	1425	500	3340	5	1	5726444	274	9.19	0.58	12	0.15	521.00	8259.00	7630	20230621	-37.22	4500	20240415	6.44	5270	-9.11	20240326	4500	6.44	20240415	7630	-37.22	20230621	4500	6.44	20240415	0.67	N	054410	500	28 억		16342	N	N	0	N	00	N
29	20240425	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	25	2	0.52	39553640	8259	62.70	4775	4800	4730	6200	3345	4775	4789.16	0.29	0	-286	4825	4800	4765	4740	4705	4812	4752	29	1425	500	3340	5	1	5726444	275	9.21	0.58	12	0.14	521.00	8259.00	7630	20230621	-37.09	4500	20240415	6.67	5270	-8.92	20240326	4500	6.67	20240415	7630	-37.09	20230621	4500	6.67	20240415	0.67	N	054410	500	28 억		16342	N	N	0	N	00	N
30	20240425	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	20	2	0.42	26410250	5520	41.90	4775	4800	4730	6200	3345	4775	4784.47	0.29	0	-241	4825	4800	4765	4740	4705	4812	4752	29	1425	500	3340	5	1	5726444	275	9.20	0.58	12	0.10	521.00	8259.00	7630	20230621	-37.16	4500	20240415	6.56	5270	-9.01	20240326	4500	6.56	20240415	7630	-37.16	20230621	4500	6.56	20240415	0.67	N	054410	500	28 억		16342	N	N	0	N	00	N
31	20240425	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-35	5	-0.73	25664160	5363	40.71	4775	4800	4740	6200	3345	4775	4785.41	0.29	0	-241	4825	4800	4765	4740	4705	4812	4752	29	1425	500	3340	5	1	5726444	271	9.10	0.57	12	0.09	521.00	8259.00	7630	20230621	-37.88	4500	20240415	5.33	5270	-10.06	20240326	4500	5.33	20240415	7630	-37.88	20230621	4500	5.33	20240415	0.67	N	054410	500	28 억		16342	N	N	0	N	00	N
32	20240425	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	0	3	0.00	10761310	2255	17.12	4775	4800	4740	6200	3345	4775	4772.20	0.29	0	-98	4825	4800	4765	4740	4705	4812	4752	29	1425	500	3340	5	1	5726444	273	9.17	0.58	12	0.04	521.00	8259.00	7630	20230621	-37.42	4500	20240415	6.11	5270	-9.39	20240326	4500	6.11	20240415	7630	-37.42	20230621	4500	6.11	20240415	0.67	N	054410	500	28 억		16342	N	N	0	N	00	N
33	20240425	090552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-5	5	-0.10	1360355	285	2.16	4775	4775	4770	6200	3345	4775	4773.18	0.29	0	-104	4825	4800	4765	4740	4705	4812	4752	29	1425	500	3340	5	1	5726444	273	9.16	0.58	12	0.00	521.00	8259.00	7630	20230621	-37.48	4500	20240415	6.00	5270	-9.49	20240326	4500	6.00	20240415	7630	-37.48	20230621	4500	6.00	20240415	0.67	N	054410	500	28 억		16342	N	N	0	N	00	N
34	20240424	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	10	2	0.21	62917585	13173	81.39	4765	4790	4730	6190	3340	4765	4776.25	0.29	0	-319	4895	4830	4715	4650	4535	4862	4682	29	1425	500	3330	5	1	5726444	273	9.17	0.58	12	0.23	521.00	8259.00	7630	20230621	-37.42	4500	20240415	6.11	5270	-9.39	20240326	4500	6.11	20240415	7630	-37.42	20230621	4500	6.11	20240415	0.66	N	054410	500	28 억		16420	N	N	0	N	00	N
35	20240424	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	10	2	0.21	62536065	13093	80.89	4765	4790	4730	6190	3340	4765	4776.30	0.29	0	-271	4895	4830	4715	4650	4535	4862	4682	29	1425	500	3330	5	1	5726444	273	9.17	0.58	12	0.23	521.00	8259.00	7630	20230621	-37.42	4500	20240415	6.11	5270	-9.39	20240326	4500	6.11	20240415	7630	-37.42	20230621	4500	6.11	20240415	0.66	N	054410	500	28 억		16420	N	N	0	N	00	N
36	20240424	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	10	2	0.21	57250160	11986	74.05	4765	4790	4730	6190	3340	4765	4776.42	0.29	0	-271	4895	4830	4715	4650	4535	4862	4682	29	1425	500	3330	5	1	5726444	273	9.17	0.58	12	0.21	521.00	8259.00	7630	20230621	-37.42	4500	20240415	6.11	5270	-9.39	20240326	4500	6.11	20240415	7630	-37.42	20230621	4500	6.11	20240415	0.66	N	054410	500	28 억		16420	N	N	0	N	00	N
37	20240424	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	0	3	0.00	56940425	11921	73.65	4765	4790	4730	6190	3340	4765	4776.48	0.29	0	-271	4895	4830	4715	4650	4535	4862	4682	29	1425	500	3330	5	1	5726444	273	9.15	0.58	12	0.21	521.00	8259.00	7630	20230621	-37.55	4500	20240415	5.89	5270	-9.58	20240326	4500	5.89	20240415	7630	-37.55	20230621	4500	5.89	20240415	0.66	N	054410	500	28 억		16420	N	N	0	N	00	N
38	20240424	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	10	2	0.21	56926125	11918	73.63	4765	4790	4730	6190	3340	4765	4776.48	0.29	0	-271	4895	4830	4715	4650	4535	4862	4682	29	1425	500	3330	5	1	5726444	273	9.17	0.58	12	0.21	521.00	8259.00	7630	20230621	-37.42	4500	20240415	6.11	5270	-9.39	20240326	4500	6.11	20240415	7630	-37.42	20230621	4500	6.11	20240415	0.66	N	054410	500	28 억		16420	N	N	0	N	00	N
39	20240424	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	5	2	0.10	46289355	9687	59.85	4765	4790	4730	6190	3340	4765	4778.50	0.29	0	-271	4895	4830	4715	4650	4535	4862	4682	29	1425	500	3330	5	1	5726444	273	9.16	0.58	12	0.17	521.00	8259.00	7630	20230621	-37.48	4500	20240415	6.00	5270	-9.49	20240326	4500	6.00	20240415	7630	-37.48	20230621	4500	6.00	20240415	0.66	N	054410	500	28 억		16420	N	N	0	N	00	N
40	20240424	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	10	2	0.21	23197130	4850	29.96	4765	4790	4730	6190	3340	4765	4782.91	0.29	0	-253	4895	4830	4715	4650	4535	4862	4682	29	1425	500	3330	5	1	5726444	273	9.17	0.58	12	0.08	521.00	8259.00	7630	20230621	-37.42	4500	20240415	6.11	5270	-9.39	20240326	4500	6.11	20240415	7630	-37.42	20230621	4500	6.11	20240415	0.66	N	054410	500	28 억		16420	N	N	0	N	00	N
41	20240424	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	0	3	0.00	933940	196	1.21	4765	4765	4765	6190	3340	4765	4765.00	0.29	0	-12	4895	4830	4715	4650	4535	4862	4682	29	1425	500	3330	5	1	5726444	273	9.15	0.58	12	0.00	521.00	8259.00	7630	20230621	-37.55	4500	20240415	5.89	5270	-9.58	20240326	4500	5.89	20240415	7630	-37.55	20230621	4500	5.89	20240415	0.66	N	054410	500	28 억		16420	N	N	0	N	00	N
42	20240423	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	150	2	3.25	76790470	16186	221.27	4600	4780	4600	5990	3235	4615	4744.25	0.30	0	-515	4735	4675	4620	4560	4505	4705	4590	29	1375	500	3230	5	1	5726444	273	9.15	0.58	12	0.28	521.00	8259.00	7630	20230621	-37.55	4500	20240415	5.89	5270	-9.58	20240326	4500	5.89	20240415	7630	-37.55	20230621	4500	5.89	20240415	0.70	N	054410	500	28 억		16944	N	N	0	N	00	N
43	20240423	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	140	2	3.03	76133200	16048	219.38	4600	4780	4600	5990	3235	4615	4744.09	0.30	0	-485	4735	4675	4620	4560	4505	4705	4590	29	1375	500	3230	5	1	5726444	272	9.13	0.58	12	0.28	521.00	8259.00	7630	20230621	-37.68	4500	20240415	5.67	5270	-9.77	20240326	4500	5.67	20240415	7630	-37.68	20230621	4500	5.67	20240415	0.70	N	054410	500	28 억		16944	N	N	0	N	00	N
44	20240423	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	150	2	3.25	63556390	13403	183.23	4600	4780	4600	5990	3235	4615	4741.95	0.30	0	-466	4735	4675	4620	4560	4505	4705	4590	29	1375	500	3230	5	1	5726444	273	9.15	0.58	12	0.23	521.00	8259.00	7630	20230621	-37.55	4500	20240415	5.89	5270	-9.58	20240326	4500	5.89	20240415	7630	-37.55	20230621	4500	5.89	20240415	0.70	N	054410	500	28 억		16944	N	N	0	N	00	N
45	20240423	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	155	2	3.36	58565335	12355	168.90	4600	4780	4600	5990	3235	4615	4740.21	0.30	0	-466	4735	4675	4620	4560	4505	4705	4590	29	1375	500	3230	5	1	5726444	273	9.16	0.58	12	0.22	521.00	8259.00	7630	20230621	-37.48	4500	20240415	6.00	5270	-9.49	20240326	4500	6.00	20240415	7630	-37.48	20230621	4500	6.00	20240415	0.70	N	054410	500	28 억		16944	N	N	0	N	00	N
46	20240423	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	145	2	3.14	53161530	11220	153.38	4600	4780	4600	5990	3235	4615	4738.10	0.30	0	-466	4735	4675	4620	4560	4505	4705	4590	29	1375	500	3230	5	1	5726444	273	9.14	0.58	12	0.20	521.00	8259.00	7630	20230621	-37.61	4500	20240415	5.78	5270	-9.68	20240326	4500	5.78	20240415	7630	-37.61	20230621	4500	5.78	20240415	0.70	N	054410	500	28 억		16944	N	N	0	N	00	N
47	20240423	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	110	2	2.38	33397820	7062	96.54	4600	4780	4600	5990	3235	4615	4729.23	0.30	0	-418	4735	4675	4620	4560	4505	4705	4590	29	1375	500	3230	5	1	5726444	271	9.07	0.57	12	0.12	521.00	8259.00	7630	20230621	-38.07	4500	20240415	5.00	5270	-10.34	20240326	4500	5.00	20240415	7630	-38.07	20230621	4500	5.00	20240415	0.70	N	054410	500	28 억		16944	N	N	0	N	00	N
48	20240423	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	140	2	3.03	21938265	4637	63.39	4600	4780	4600	5990	3235	4615	4731.13	0.30	0	-395	4735	4675	4620	4560	4505	4705	4590	29	1375	500	3230	5	1	5726444	272	9.13	0.58	12	0.08	521.00	8259.00	7630	20230621	-37.68	4500	20240415	5.67	5270	-9.77	20240326	4500	5.67	20240415	7630	-37.68	20230621	4500	5.67	20240415	0.70	N	054410	500	28 억		16944	N	N	0	N	00	N
49	20240423	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	45	2	0.98	4646580	1008	13.78	4600	4660	4600	5990	3235	4615	4609.70	0.30	0	-33	4735	4675	4620	4560	4505	4705	4590	29	1375	500	3230	5	1	5726444	267	8.94	0.56	12	0.02	521.00	8259.00	7630	20230621	-38.93	4500	20240415	3.56	5270	-11.57	20240326	4500	3.56	20240415	7630	-38.93	20230621	4500	3.56	20240415	0.70	N	054410	500	28 억		16944	N	N	0	N	00	N
50	20240422	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-30	5	-0.65	33752815	7315	93.49	4580	4680	4565	6030	3255	4645	4614.19	0.30	0	-120	4771	4707	4661	4597	4551	4740	4630	29	1385	500	3250	5	1	5726444	264	8.86	0.56	12	0.13	521.00	8259.00	7630	20230621	-39.52	4500	20240415	2.56	5270	-12.43	20240326	4500	2.56	20240415	7630	-39.52	20230621	4500	2.56	20240415	0.70	N	054410	500	28 억		17037	N	N	0	N	00	N
51	20240422	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-20	5	-0.43	32847600	7119	90.99	4580	4680	4565	6030	3255	4645	4614.08	0.30	0	-120	4771	4707	4661	4597	4551	4740	4630	29	1385	500	3250	5	1	5726444	265	8.88	0.56	12	0.12	521.00	8259.00	7630	20230621	-39.38	4500	20240415	2.78	5270	-12.24	20240326	4500	2.78	20240415	7630	-39.38	20230621	4500	2.78	20240415	0.70	N	054410	500	28 억		17037	N	N	0	N	00	N
52	20240422	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-20	5	-0.43	31384560	6806	86.99	4580	4675	4565	6030	3255	4645	4611.31	0.30	0	-90	4771	4707	4661	4597	4551	4740	4630	29	1385	500	3250	5	1	5726444	265	8.88	0.56	12	0.12	521.00	8259.00	7630	20230621	-39.38	4500	20240415	2.78	5270	-12.24	20240326	4500	2.78	20240415	7630	-39.38	20230621	4500	2.78	20240415	0.70	N	054410	500	28 억		17037	N	N	0	N	00	N
53	20240422	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-10	5	-0.22	27408360	5949	76.04	4580	4645	4565	6030	3255	4645	4607.22	0.30	0	-74	4771	4707	4661	4597	4551	4740	4630	29	1385	500	3250	5	1	5726444	265	8.90	0.56	12	0.10	521.00	8259.00	7630	20230621	-39.25	4500	20240415	3.00	5270	-12.05	20240326	4500	3.00	20240415	7630	-39.25	20230621	4500	3.00	20240415	0.70	N	054410	500	28 억		17037	N	N	0	N	00	N
54	20240422	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-10	5	-0.22	26926280	5845	74.71	4580	4645	4565	6030	3255	4645	4606.72	0.30	0	-61	4771	4707	4661	4597	4551	4740	4630	29	1385	500	3250	5	1	5726444	265	8.90	0.56	12	0.10	521.00	8259.00	7630	20230621	-39.25	4500	20240415	3.00	5270	-12.05	20240326	4500	3.00	20240415	7630	-39.25	20230621	4500	3.00	20240415	0.70	N	054410	500	28 억		17037	N	N	0	N	00	N
55	20240422	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-40	5	-0.86	9683125	2106	26.92	4580	4625	4565	6030	3255	4645	4597.88	0.30	0	133	4771	4707	4661	4597	4551	4740	4630	29	1385	500	3250	5	1	5726444	264	8.84	0.56	12	0.04	521.00	8259.00	7630	20230621	-39.65	4500	20240415	2.33	5270	-12.62	20240326	4500	2.33	20240415	7630	-39.65	20230621	4500	2.33	20240415	0.70	N	054410	500	28 억		17037	N	N	0	N	00	N
56	20240422	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-40	5	-0.86	8278735	1801	23.02	4580	4625	4565	6030	3255	4645	4596.74	0.30	0	133	4771	4707	4661	4597	4551	4740	4630	29	1385	500	3250	5	1	5726444	264	8.84	0.56	12	0.03	521.00	8259.00	7630	20230621	-39.65	4500	20240415	2.33	5270	-12.62	20240326	4500	2.33	20240415	7630	-39.65	20230621	4500	2.33	20240415	0.70	N	054410	500	28 억		17037	N	N	0	N	00	N
57	20240422	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-65	5	-1.40	2683925	586	7.49	4580	4625	4580	6030	3255	4645	4580.08	0.30	0	138	4771	4707	4661	4597	4551	4740	4630	29	1385	500	3250	5	1	5726444	262	8.79	0.55	12	0.01	521.00	8259.00	7630	20230621	-39.97	4500	20240415	1.78	5270	-13.09	20240326	4500	1.78	20240415	7630	-39.97	20230621	4500	1.78	20240415	0.70	N	054410	500	28 억		17037	N	N	0	N	00	N
58	20240419	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	15	2	0.32	36564930	7824	147.34	4630	4725	4615	6010	3245	4630	4673.43	0.30	0	-180	4783	4706	4643	4566	4503	4675	4535	29	1380	500	3240	5	1	5726444	266	8.92	0.56	12	0.14	521.00	8259.00	7630	20230621	-39.12	4500	20240415	3.22	5270	-11.86	20240326	4500	3.22	20240415	7630	-39.12	20230621	4500	3.22	20240415	0.70	N	054410	500	28 억		17260	N	N	0	N	00	N
59	20240419	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	15	2	0.32	36481605	7806	147.01	4630	4725	4615	6010	3245	4630	4673.53	0.30	0	-180	4783	4706	4643	4566	4503	4675	4535	29	1380	500	3240	5	1	5726444	266	8.92	0.56	12	0.14	521.00	8259.00	7630	20230621	-39.12	4500	20240415	3.22	5270	-11.86	20240326	4500	3.22	20240415	7630	-39.12	20230621	4500	3.22	20240415	0.70	N	054410	500	28 억		17260	N	N	0	N	00	N
60	20240419	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	15	2	0.32	31815255	6797	128.00	4630	4725	4615	6010	3245	4630	4680.78	0.30	0	-222	4783	4706	4643	4566	4503	4675	4535	29	1380	500	3240	5	1	5726444	266	8.92	0.56	12	0.12	521.00	8259.00	7630	20230621	-39.12	4500	20240415	3.22	5270	-11.86	20240326	4500	3.22	20240415	7630	-39.12	20230621	4500	3.22	20240415	0.70	N	054410	500	28 억		17260	N	N	0	N	00	N
61	20240419	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	60	2	1.30	31011530	6624	124.75	4630	4725	4615	6010	3245	4630	4681.69	0.30	0	-219	4783	4706	4643	4566	4503	4675	4535	29	1380	500	3240	5	1	5726444	269	9.00	0.57	12	0.12	521.00	8259.00	7630	20230621	-38.53	4500	20240415	4.22	5270	-11.01	20240326	4500	4.22	20240415	7630	-38.53	20230621	4500	4.22	20240415	0.70	N	054410	500	28 억		17260	N	N	0	N	00	N
62	20240419	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	15	2	0.32	28520495	6091	114.71	4630	4725	4615	6010	3245	4630	4682.40	0.30	0	-177	4783	4706	4643	4566	4503	4675	4535	29	1380	500	3240	5	1	5726444	266	8.92	0.56	12	0.11	521.00	8259.00	7630	20230621	-39.12	4500	20240415	3.22	5270	-11.86	20240326	4500	3.22	20240415	7630	-39.12	20230621	4500	3.22	20240415	0.70	N	054410	500	28 억		17260	N	N	0	N	00	N
63	20240419	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	45	2	0.97	20769630	4418	83.20	4630	4725	4630	6010	3245	4630	4701.14	0.30	0	-316	4783	4706	4643	4566	4503	4675	4535	29	1380	500	3240	5	1	5726444	268	8.97	0.57	12	0.08	521.00	8259.00	7630	20230621	-38.73	4500	20240415	3.89	5270	-11.29	20240326	4500	3.89	20240415	7630	-38.73	20230621	4500	3.89	20240415	0.70	N	054410	500	28 억		17260	N	N	0	N	00	N
64	20240419	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	85	2	1.84	18926630	4024	75.78	4630	4725	4630	6010	3245	4630	4703.44	0.30	0	-141	4783	4706	4643	4566	4503	4675	4535	29	1380	500	3240	5	1	5726444	270	9.05	0.57	12	0.07	521.00	8259.00	7630	20230621	-38.20	4500	20240415	4.78	5270	-10.53	20240326	4500	4.78	20240415	7630	-38.20	20230621	4500	4.78	20240415	0.70	N	054410	500	28 억		17260	N	N	0	N	00	N
65	20240419	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	45	2	0.97	4058410	874	16.46	4630	4675	4630	6010	3245	4630	4643.49	0.30	0	-141	4783	4706	4643	4566	4503	4675	4535	29	1380	500	3240	5	1	5726444	268	8.97	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.73	4500	20240415	3.89	5270	-11.29	20240326	4500	3.89	20240415	7630	-38.73	20230621	4500	3.89	20240415	0.70	N	054410	500	28 억		17260	N	N	0	N	00	N
66	20240418	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-30	5	-0.64	24621555	5310	54.57	4660	4720	4580	6050	3265	4660	4636.83	0.30	0	-246	4840	4750	4645	4555	4450	4795	4600	29	1390	500	3260	5	1	5726444	265	8.89	0.56	12	0.09	521.00	8259.00	7630	20230621	-39.32	4500	20240415	2.89	5270	-12.14	20240326	4500	2.89	20240415	7630	-39.32	20230621	4500	2.89	20240415	0.70	N	054410	500	28 억		17255	N	N	0	N	00	N
67	20240418	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-35	5	-0.75	21922730	4727	48.58	4660	4720	4580	6050	3265	4660	4637.77	0.30	0	-100	4840	4750	4645	4555	4450	4795	4600	29	1390	500	3260	5	1	5726444	265	8.88	0.56	12	0.08	521.00	8259.00	7630	20230621	-39.38	4500	20240415	2.78	5270	-12.24	20240326	4500	2.78	20240415	7630	-39.38	20230621	4500	2.78	20240415	0.70	N	054410	500	28 억		17255	N	N	0	N	00	N
68	20240418	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-50	5	-1.07	20003750	4310	44.29	4660	4720	4580	6050	3265	4660	4641.24	0.30	0	189	4840	4750	4645	4555	4450	4795	4600	29	1390	500	3260	5	1	5726444	264	8.85	0.56	12	0.08	521.00	8259.00	7630	20230621	-39.58	4500	20240415	2.44	5270	-12.52	20240326	4500	2.44	20240415	7630	-39.58	20230621	4500	2.44	20240415	0.70	N	054410	500	28 억		17255	N	N	0	N	00	N
69	20240418	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-55	5	-1.18	19046515	4102	42.15	4660	4720	4580	6050	3265	4660	4643.23	0.30	0	189	4840	4750	4645	4555	4450	4795	4600	29	1390	500	3260	5	1	5726444	264	8.84	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.65	4500	20240415	2.33	5270	-12.62	20240326	4500	2.33	20240415	7630	-39.65	20230621	4500	2.33	20240415	0.70	N	054410	500	28 억		17255	N	N	0	N	00	N
70	20240418	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-45	5	-0.97	18235435	3926	40.35	4660	4720	4580	6050	3265	4660	4644.79	0.30	0	160	4840	4750	4645	4555	4450	4795	4600	29	1390	500	3260	5	1	5726444	264	8.86	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.52	4500	20240415	2.56	5270	-12.43	20240326	4500	2.56	20240415	7630	-39.52	20230621	4500	2.56	20240415	0.70	N	054410	500	28 억		17255	N	N	0	N	00	N
71	20240418	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-60	5	-1.29	17160135	3693	37.95	4660	4720	4580	6050	3265	4660	4646.67	0.30	0	158	4840	4750	4645	4555	4450	4795	4600	29	1390	500	3260	5	1	5726444	263	8.83	0.56	12	0.06	521.00	8259.00	7630	20230621	-39.71	4500	20240415	2.22	5270	-12.71	20240326	4500	2.22	20240415	7630	-39.71	20230621	4500	2.22	20240415	0.70	N	054410	500	28 억		17255	N	N	0	N	00	N
72	20240418	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-25	5	-0.54	14510795	3116	32.02	4660	4720	4585	6050	3265	4660	4656.87	0.30	0	157	4840	4750	4645	4555	4450	4795	4600	29	1390	500	3260	5	1	5726444	265	8.90	0.56	12	0.05	521.00	8259.00	7630	20230621	-39.25	4500	20240415	3.00	5270	-12.05	20240326	4500	3.00	20240415	7630	-39.25	20230621	4500	3.00	20240415	0.70	N	054410	500	28 억		17255	N	N	0	N	00	N
73	20240418	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	0	3	0.00	5978780	1283	13.18	4660	4660	4660	6050	3265	4660	4660.00	0.30	0	146	4840	4750	4645	4555	4450	4795	4600	29	1390	500	3260	5	1	5726444	267	8.94	0.56	12	0.02	521.00	8259.00	7630	20230621	-38.93	4500	20240415	3.56	5270	-11.57	20240326	4500	3.56	20240415	7630	-38.93	20230621	4500	3.56	20240415	0.70	N	054410	500	28 억		17255	N	N	0	N	00	N
74	20240417	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	0	3	0.00	44683815	9731	215.29	4630	4735	4540	6050	3265	4660	4591.90	0.30	0	-103	4833	4746	4628	4541	4423	4790	4585	29	1390	500	3260	5	1	5726444	267	8.94	0.56	12	0.17	521.00	8259.00	7630	20230621	-38.93	4500	20240415	3.56	5270	-11.57	20240326	4500	3.56	20240415	7630	-38.93	20230621	4500	3.56	20240415	0.70	N	054410	500	28 억		17358	N	N	0	N	00	N
75	20240417	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	75	2	1.61	41148885	8973	198.52	4630	4735	4540	6050	3265	4660	4585.86	0.30	0	-65	4833	4746	4628	4541	4423	4790	4585	29	1390	500	3260	5	1	5726444	271	9.09	0.57	12	0.16	521.00	8259.00	7630	20230621	-37.94	4500	20240415	5.22	5270	-10.15	20240326	4500	5.22	20240415	7630	-37.94	20230621	4500	5.22	20240415	0.70	N	054410	500	28 억		17358	N	N	0	N	00	N
76	20240417	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	-75	5	-1.61	29856485	6516	144.16	4630	4630	4550	6050	3265	4660	4582.03	0.30	0	43	4833	4746	4628	4541	4423	4790	4585	29	1390	500	3260	5	1	5726444	263	8.80	0.56	12	0.11	521.00	8259.00	7630	20230621	-39.91	4500	20240415	1.89	5270	-13.00	20240326	4500	1.89	20240415	7630	-39.91	20230621	4500	1.89	20240415	0.70	N	054410	500	28 억		17358	N	N	0	N	00	N
77	20240417	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-110	5	-2.36	28117635	6136	135.75	4630	4630	4550	6050	3265	4660	4582.40	0.30	0	102	4833	4746	4628	4541	4423	4790	4585	29	1390	500	3260	5	1	5726444	261	8.73	0.55	12	0.11	521.00	8259.00	7630	20230621	-40.37	4500	20240415	1.11	5270	-13.66	20240326	4500	1.11	20240415	7630	-40.37	20230621	4500	1.11	20240415	0.70	N	054410	500	28 억		17358	N	N	0	N	00	N
78	20240417	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-105	5	-2.25	23749100	5177	114.54	4630	4630	4555	6050	3265	4660	4587.43	0.30	0	102	4833	4746	4628	4541	4423	4790	4585	29	1390	500	3260	5	1	5726444	261	8.74	0.55	12	0.09	521.00	8259.00	7630	20230621	-40.30	4500	20240415	1.22	5270	-13.57	20240326	4500	1.22	20240415	7630	-40.30	20230621	4500	1.22	20240415	0.70	N	054410	500	28 억		17358	N	N	0	N	00	N
79	20240417	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-95	5	-2.04	17238380	3749	82.94	4630	4630	4565	6050	3265	4660	4598.13	0.30	0	52	4833	4746	4628	4541	4423	4790	4585	29	1390	500	3260	5	1	5726444	261	8.76	0.55	12	0.07	521.00	8259.00	7630	20230621	-40.17	4500	20240415	1.44	5270	-13.38	20240326	4500	1.44	20240415	7630	-40.17	20230621	4500	1.44	20240415	0.70	N	054410	500	28 억		17358	N	N	0	N	00	N
80	20240417	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-50	5	-1.07	8832415	1916	42.39	4630	4630	4600	6050	3265	4660	4609.82	0.30	0	0	4833	4746	4628	4541	4423	4790	4585	29	1390	500	3260	5	1	5726444	264	8.85	0.56	12	0.03	521.00	8259.00	7630	20230621	-39.58	4500	20240415	2.44	5270	-12.52	20240326	4500	2.44	20240415	7630	-39.58	20230621	4500	2.44	20240415	0.70	N	054410	500	28 억		17358	N	N	0	N	00	N
81	20240417	090514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-35	5	-0.75	1458445	315	6.97	4630	4630	4625	6050	3265	4660	4629.98	0.30	0	0	4833	4746	4628	4541	4423	4790	4585	29	1390	500	3260	5	1	5726444	265	8.88	0.56	12	0.01	521.00	8259.00	7630	20230621	-39.38	4500	20240415	2.78	5270	-12.24	20240326	4500	2.78	20240415	7630	-39.38	20230621	4500	2.78	20240415	0.70	N	054410	500	28 억		17358	N	N	0	N	00	N
82	20240416	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	110	2	2.42	20804405	4520	21.94	4510	4715	4510	5910	3185	4550	4602.74	0.31	0	-531	4823	4686	4593	4456	4363	4640	4410	29	1360	500	3180	5	1	5726444	267	8.94	0.56	12	0.08	521.00	8259.00	7630	20230621	-38.93	4500	20240415	3.56	5270	-11.57	20240326	4500	3.56	20240415	7630	-38.93	20230621	4500	3.56	20240415	0.70	N	054410	500	28 억		17892	N	N	0	N	00	N
83	20240416	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	100	2	2.20	18367470	3997	19.40	4510	4715	4510	5910	3185	4550	4595.31	0.31	0	-531	4823	4686	4593	4456	4363	4640	4410	29	1360	500	3180	5	1	5726444	266	8.93	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.06	4500	20240415	3.33	5270	-11.76	20240326	4500	3.33	20240415	7630	-39.06	20230621	4500	3.33	20240415	0.70	N	054410	500	28 억		17892	N	N	0	N	00	N
84	20240416	140515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	110	2	2.42	17625695	3836	18.62	4510	4715	4510	5910	3185	4550	4594.81	0.31	0	-531	4823	4686	4593	4456	4363	4640	4410	29	1360	500	3180	5	1	5726444	267	8.94	0.56	12	0.07	521.00	8259.00	7630	20230621	-38.93	4500	20240415	3.56	5270	-11.57	20240326	4500	3.56	20240415	7630	-38.93	20230621	4500	3.56	20240415	0.70	N	054410	500	28 억		17892	N	N	0	N	00	N
85	20240416	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	95	2	2.09	16964500	3693	17.92	4510	4715	4510	5910	3185	4550	4593.69	0.31	0	-526	4823	4686	4593	4456	4363	4640	4410	29	1360	500	3180	5	1	5726444	266	8.92	0.56	12	0.06	521.00	8259.00	7630	20230621	-39.12	4500	20240415	3.22	5270	-11.86	20240326	4500	3.22	20240415	7630	-39.12	20230621	4500	3.22	20240415	0.70	N	054410	500	28 억		17892	N	N	0	N	00	N
86	20240416	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	95	2	2.09	13486625	2944	14.29	4510	4715	4510	5910	3185	4550	4581.05	0.31	0	-487	4823	4686	4593	4456	4363	4640	4410	29	1360	500	3180	5	1	5726444	266	8.92	0.56	12	0.05	521.00	8259.00	7630	20230621	-39.12	4500	20240415	3.22	5270	-11.86	20240326	4500	3.22	20240415	7630	-39.12	20230621	4500	3.22	20240415	0.70	N	054410	500	28 억		17892	N	N	0	N	00	N
87	20240416	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	55	2	1.21	10521140	2304	11.18	4510	4715	4510	5910	3185	4550	4566.47	0.31	0	-410	4823	4686	4593	4456	4363	4640	4410	29	1360	500	3180	5	1	5726444	264	8.84	0.56	12	0.04	521.00	8259.00	7630	20230621	-39.65	4500	20240415	2.33	5270	-12.62	20240326	4500	2.33	20240415	7630	-39.65	20230621	4500	2.33	20240415	0.70	N	054410	500	28 억		17892	N	N	0	N	00	N
88	20240416	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	80	2	1.76	10314890	2259	10.96	4510	4715	4510	5910	3185	4550	4566.13	0.31	0	-394	4823	4686	4593	4456	4363	4640	4410	29	1360	500	3180	5	1	5726444	265	8.89	0.56	12	0.04	521.00	8259.00	7630	20230621	-39.32	4500	20240415	2.89	5270	-12.14	20240326	4500	2.89	20240415	7630	-39.32	20230621	4500	2.89	20240415	0.70	N	054410	500	28 억		17892	N	N	0	N	00	N
89	20240416	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-40	5	-0.88	690030	153	0.74	4510	4510	4510	5910	3185	4550	4510.00	0.31	0	0	4823	4686	4593	4456	4363	4640	4410	29	1360	500	3180	5	1	5726444	258	8.66	0.55	12	0.00	521.00	8259.00	7630	20230621	-40.89	4500	20240415	0.22	5270	-14.42	20240326	4500	0.22	20240415	7630	-40.89	20230621	4500	0.22	20240415	0.70	N	054410	500	28 억		17892	N	N	0	N	00	N
90	20240415	160509	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4550	-20	5	-0.44	93787610	20606	384.15	4570	4730	4500	5940	3200	4570	4551.47	0.33	0	-1056	4670	4620	4590	4540	4510	4605	4525	29	1370	500	3190	5	1	5726444	261	8.73	0.55	12	0.36	521.00	8259.00	7630	20230621	-40.37	4500	20240415	1.11	5270	-13.66	20240326	4500	1.11	20240415	7630	-40.37	20230621	4500	1.11	20240415	0.69	N	054410	500	28 억		18953	N	N	0	N	00	N
91	20240415	150512	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4595	25	2	0.55	92909230	20413	380.56	4570	4730	4500	5940	3200	4570	4551.47	0.33	0	-1092	4670	4620	4590	4540	4510	4605	4525	29	1370	500	3190	5	1	5726444	263	8.82	0.56	12	0.36	521.00	8259.00	7630	20230621	-39.78	4500	20240415	2.11	5270	-12.81	20240326	4500	2.11	20240415	7630	-39.78	20230621	4500	2.11	20240415	0.69	N	054410	500	28 억		18953	N	N	0	N	00	N
92	20240415	140506	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4570	0	3	0.00	82372020	18096	337.36	4570	4730	4500	5940	3200	4570	4551.95	0.33	0	13	4670	4620	4590	4540	4510	4605	4525	29	1370	500	3190	5	1	5726444	262	8.77	0.55	12	0.32	521.00	8259.00	7630	20230621	-40.10	4500	20240415	1.56	5270	-13.28	20240326	4500	1.56	20240415	7630	-40.10	20230621	4500	1.56	20240415	0.69	N	054410	500	28 억		18953	N	N	0	N	00	N
93	20240415	130503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4570	0	3	0.00	77347025	16993	316.80	4570	4730	4500	5940	3200	4570	4551.70	0.33	0	432	4670	4620	4590	4540	4510	4605	4525	29	1370	500	3190	5	1	5726444	262	8.77	0.55	12	0.30	521.00	8259.00	7630	20230621	-40.10	4500	20240415	1.56	5270	-13.28	20240326	4500	1.56	20240415	7630	-40.10	20230621	4500	1.56	20240415	0.69	N	054410	500	28 억		18953	N	N	0	N	00	N
94	20240415	120510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4560	-10	5	-0.22	72767570	15988	298.06	4570	4730	4500	5940	3200	4570	4551.39	0.33	0	510	4670	4620	4590	4540	4510	4605	4525	29	1370	500	3190	5	1	5726444	261	8.75	0.55	12	0.28	521.00	8259.00	7630	20230621	-40.24	4500	20240415	1.33	5270	-13.47	20240326	4500	1.33	20240415	7630	-40.24	20230621	4500	1.33	20240415	0.69	N	054410	500	28 억		18953	N	N	0	N	00	N
95	20240415	110510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4695	125	2	2.74	20378395	4444	82.85	4570	4730	4535	5940	3200	4570	4585.60	0.33	0	-600	4670	4620	4590	4540	4510	4605	4525	29	1370	500	3190	5	1	5726444	269	9.01	0.57	12	0.08	521.00	8259.00	7630	20230621	-38.47	4535	20240415	3.53	5270	-10.91	20240326	4535	3.53	20240415	7630	-38.47	20230621	4535	3.53	20240415	0.69	N	054410	500	28 억		18953	N	N	0	N	00	N
96	20240415	100509	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4555	-15	5	-0.33	7802485	1715	31.97	4570	4570	4535	5940	3200	4570	4549.55	0.33	0	-229	4670	4620	4590	4540	4510	4605	4525	29	1370	500	3190	5	1	5726444	261	8.74	0.55	12	0.03	521.00	8259.00	7630	20230621	-40.30	4535	20240415	0.44	5270	-13.57	20240326	4535	0.44	20240415	7630	-40.30	20230621	4535	0.44	20240415	0.69	N	054410	500	28 억		18953	N	N	0	N	00	N
97	20240415	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-5	5	-0.11	1415605	310	5.78	4570	4570	4565	5940	3200	4570	4566.47	0.33	0	-229	4670	4620	4590	4540	4510	4605	4525	29	1370	500	3190	5	1	5726444	261	8.76	0.55	12	0.01	521.00	8259.00	7630	20230621	-40.17	4535	20240411	0.66	5270	-13.38	20240326	4535	0.66	20240411	7630	-40.17	20230621	4535	0.66	20240411	0.69	N	054410	500	28 억		18953	N	N	0	N	00	N
98	20240412	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-15	5	-0.33	24631950	5364	30.97	4585	4640	4560	5960	3210	4585	4592.09	0.36	0	-1626	4905	4745	4640	4480	4375	4692	4427	29	1375	500	3200	5	1	5726444	262	8.77	0.55	12	0.09	521.00	8259.00	7630	20230621	-40.10	4535	20240411	0.77	5270	-13.28	20240326	4535	0.77	20240411	7630	-40.10	20230621	4535	0.77	20240411	0.69	N	054410	500	28 억		20585	N	N	0	N	00	N
99	20240412	150509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	45	2	0.98	19564240	4257	24.58	4585	4640	4585	5960	3210	4585	4595.78	0.36	0	-1626	4905	4745	4640	4480	4375	4692	4427	29	1375	500	3200	5	1	5726444	265	8.89	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.32	4535	20240411	2.09	5270	-12.14	20240326	4535	2.09	20240411	7630	-39.32	20230621	4535	2.09	20240411	0.69	N	054410	500	28 억		20585	N	N	0	N	00	N
100	20240412	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	10	2	0.22	19072495	4150	23.96	4585	4640	4585	5960	3210	4585	4595.78	0.36	0	-1626	4905	4745	4640	4480	4375	4692	4427	29	1375	500	3200	5	1	5726444	263	8.82	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.78	4535	20240411	1.32	5270	-12.81	20240326	4535	1.32	20240411	7630	-39.78	20230621	4535	1.32	20240411	0.69	N	054410	500	28 억		20585	N	N	0	N	00	N
101	20240412	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	0	3	0.00	15385035	3346	19.32	4585	4640	4585	5960	3210	4585	4598.04	0.36	0	-980	4905	4745	4640	4480	4375	4692	4427	29	1375	500	3200	5	1	5726444	263	8.80	0.56	12	0.06	521.00	8259.00	7630	20230621	-39.91	4535	20240411	1.10	5270	-13.00	20240326	4535	1.10	20240411	7630	-39.91	20230621	4535	1.10	20240411	0.69	N	054410	500	28 억		20585	N	N	0	N	00	N
102	20240412	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	50	2	1.09	12292055	2674	15.44	4585	4640	4585	5960	3210	4585	4596.88	0.36	0	-474	4905	4745	4640	4480	4375	4692	4427	29	1375	500	3200	5	1	5726444	265	8.90	0.56	12	0.05	521.00	8259.00	7630	20230621	-39.25	4535	20240411	2.21	5270	-12.05	20240326	4535	2.21	20240411	7630	-39.25	20230621	4535	2.21	20240411	0.69	N	054410	500	28 억		20585	N	N	0	N	00	N
103	20240412	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	25	2	0.55	11047435	2404	13.88	4585	4640	4585	5960	3210	4585	4595.44	0.36	0	-365	4905	4745	4640	4480	4375	4692	4427	29	1375	500	3200	5	1	5726444	264	8.85	0.56	12	0.04	521.00	8259.00	7630	20230621	-39.58	4535	20240411	1.65	5270	-12.52	20240326	4535	1.65	20240411	7630	-39.58	20230621	4535	1.65	20240411	0.69	N	054410	500	28 억		20585	N	N	0	N	00	N
104	20240412	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	45	2	0.98	8947060	1949	11.25	4585	4635	4585	5960	3210	4585	4590.59	0.36	0	-222	4905	4745	4640	4480	4375	4692	4427	29	1375	500	3200	5	1	5726444	265	8.89	0.56	12	0.03	521.00	8259.00	7630	20230621	-39.32	4535	20240411	2.09	5270	-12.14	20240326	4535	2.09	20240411	7630	-39.32	20230621	4535	2.09	20240411	0.69	N	054410	500	28 억		20585	N	N	0	N	00	N
105	20240412	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	30	2	0.65	550690	120	0.69	4585	4635	4585	5960	3210	4585	4589.08	0.36	0	29	4905	4745	4640	4480	4375	4692	4427	29	1375	500	3200	5	1	5726444	264	8.86	0.56	12	0.00	521.00	8259.00	7630	20230621	-39.52	4535	20240411	1.76	5270	-12.43	20240326	4535	1.76	20240411	7630	-39.52	20230621	4535	1.76	20240411	0.69	N	054410	500	28 억		20585	N	N	0	N	00	N
106	20240411	160501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4585	-35	5	-0.76	79832355	17322	33.97	4620	4800	4535	6000	3235	4620	4608.73	0.38	0	-1313	5426	5022	4816	4412	4206	4920	4310	29	1380	500	3230	5	1	5726444	263	8.80	0.56	12	0.30	521.00	8259.00	7630	20230621	-39.91	4535	20240411	1.10	5270	-13.00	20240326	4535	1.10	20240411	7630	-39.91	20230621	4535	1.10	20240411	0.69	N	054410	500	28 억		21898	N	N	0	N	00	N
107	20240411	150508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4670	50	2	1.08	79245400	17195	33.72	4620	4800	4535	6000	3235	4620	4608.63	0.38	0	-1253	5426	5022	4816	4412	4206	4920	4310	29	1380	500	3230	5	1	5726444	267	8.96	0.57	12	0.30	521.00	8259.00	7630	20230621	-38.79	4535	20240411	2.98	5270	-11.39	20240326	4535	2.98	20240411	7630	-38.79	20230621	4535	2.98	20240411	0.69	N	054410	500	28 억		21898	N	N	0	N	00	N
108	20240411	140505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4560	-60	5	-1.30	72857270	15807	31.00	4620	4800	4535	6000	3235	4620	4609.18	0.38	0	-691	5426	5022	4816	4412	4206	4920	4310	29	1380	500	3230	5	1	5726444	261	8.75	0.55	12	0.28	521.00	8259.00	7630	20230621	-40.24	4535	20240411	0.55	5270	-13.47	20240326	4535	0.55	20240411	7630	-40.24	20230621	4535	0.55	20240411	0.69	N	054410	500	28 억		21898	N	N	0	N	00	N
109	20240411	130458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4570	-50	5	-1.08	70574610	15307	30.02	4620	4800	4535	6000	3235	4620	4610.61	0.38	0	-512	5426	5022	4816	4412	4206	4920	4310	29	1380	500	3230	5	1	5726444	262	8.77	0.55	12	0.27	521.00	8259.00	7630	20230621	-40.10	4535	20240411	0.77	5270	-13.28	20240326	4535	0.77	20240411	7630	-40.10	20230621	4535	0.77	20240411	0.69	N	054410	500	28 억		21898	N	N	0	N	00	N
110	20240411	120505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4580	-40	5	-0.87	47511385	10253	20.11	4620	4800	4580	6000	3235	4620	4633.90	0.38	0	-453	5426	5022	4816	4412	4206	4920	4310	29	1380	500	3230	5	1	5726444	262	8.79	0.55	12	0.18	521.00	8259.00	7630	20230621	-39.97	4580	20240411	0.00	5270	-13.09	20240326	4580	0.00	20240411	7630	-39.97	20230621	4580	0.00	20240411	0.69	N	054410	500	28 억		21898	N	N	0	N	00	N
111	20240411	110501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4600	-20	5	-0.43	34501545	7420	14.55	4620	4800	4600	6000	3235	4620	4649.80	0.38	0	14	5426	5022	4816	4412	4206	4920	4310	29	1380	500	3230	5	1	5726444	263	8.83	0.56	12	0.13	521.00	8259.00	7630	20230621	-39.71	4600	20240411	0.00	5270	-12.71	20240326	4600	0.00	20240411	7630	-39.71	20230621	4600	0.00	20240411	0.69	N	054410	500	28 억		21898	N	N	0	N	00	N
112	20240411	100506	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4640	20	2	0.43	18622025	3985	7.82	4620	4800	4610	6000	3235	4620	4673.03	0.38	0	70	5426	5022	4816	4412	4206	4920	4310	29	1380	500	3230	5	1	5726444	266	8.91	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.19	4610	20240411	0.65	5270	-11.95	20240326	4610	0.65	20240411	7630	-39.19	20230621	4610	0.65	20240411	0.69	N	054410	500	28 억		21898	N	N	0	N	00	N
113	20240411	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	0	3	0.00	2878260	623	1.22	4620	4620	4620	6000	3235	4620	4620.00	0.38	0	66	5426	5022	4816	4412	4206	4920	4310	29	1380	500	3230	5	1	5726444	265	8.87	0.56	12	0.01	521.00	8259.00	7630	20230621	-39.45	4610	20240409	0.22	5270	-12.33	20240326	4610	0.22	20240409	7630	-39.45	20230621	4610	0.22	20240409	0.69	N	054410	500	28 억		21898	N	N	0	N	00	N
114	20240409	160456	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4620	-25	5	-0.54	248150945	50988	614.09	4640	5220	4610	6030	3255	4645	4868.43	0.41	0	-1318	4705	4675	4655	4625	4605	4665	4615	29	1385	500	3250	5	1	5726444	265	8.87	0.56	12	0.89	521.00	8259.00	7630	20230621	-39.45	4610	20240409	0.22	5270	-12.33	20240326	4610	0.22	20240409	7630	-39.45	20230621	4610	0.22	20240409	0.69	N	054410	500	28 억		23420	N	N	0	N	00	N
115	20240409	150458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4735	90	2	1.94	217551665	44392	534.65	4640	5220	4610	6030	3255	4645	4900.70	0.41	0	-458	4705	4675	4655	4625	4605	4665	4615	29	1385	500	3250	5	1	5726444	271	9.09	0.57	12	0.78	521.00	8259.00	7630	20230621	-37.94	4610	20240409	2.71	5270	-10.15	20240326	4610	2.71	20240409	7630	-37.94	20230621	4610	2.71	20240409	0.69	N	054410	500	28 억		23420	N	N	0	N	00	N
116	20240409	140501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4680	35	2	0.75	41273240	8839	106.46	4640	4705	4610	6030	3255	4645	4669.45	0.41	0	-1220	4705	4675	4655	4625	4605	4665	4615	29	1385	500	3250	5	1	5726444	268	8.98	0.57	12	0.15	521.00	8259.00	7630	20230621	-38.66	4610	20240409	1.52	5270	-11.20	20240326	4610	1.52	20240409	7630	-38.66	20230621	4610	1.52	20240409	0.69	N	054410	500	28 억		23420	N	N	0	N	00	N
117	20240409	130456	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4690	45	2	0.97	34549850	7403	89.16	4640	4705	4610	6030	3255	4645	4667.01	0.41	0	-345	4705	4675	4655	4625	4605	4665	4615	29	1385	500	3250	5	1	5726444	269	9.00	0.57	12	0.13	521.00	8259.00	7630	20230621	-38.53	4610	20240409	1.74	5270	-11.01	20240326	4610	1.74	20240409	7630	-38.53	20230621	4610	1.74	20240409	0.69	N	054410	500	28 억		23420	N	N	0	N	00	N
118	20240409	120500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4690	45	2	0.97	33555830	7190	86.60	4640	4705	4610	6030	3255	4645	4667.01	0.41	0	-345	4705	4675	4655	4625	4605	4665	4615	29	1385	500	3250	5	1	5726444	269	9.00	0.57	12	0.13	521.00	8259.00	7630	20230621	-38.53	4610	20240409	1.74	5270	-11.01	20240326	4610	1.74	20240409	7630	-38.53	20230621	4610	1.74	20240409	0.69	N	054410	500	28 억		23420	N	N	0	N	00	N
119	20240409	110457	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4655	10	2	0.22	25515210	5474	65.93	4640	4705	4610	6030	3255	4645	4661.16	0.41	0	9	4705	4675	4655	4625	4605	4665	4615	29	1385	500	3250	5	1	5726444	267	8.93	0.56	12	0.10	521.00	8259.00	7630	20230621	-38.99	4610	20240409	0.98	5270	-11.67	20240326	4610	0.98	20240409	7630	-38.99	20230621	4610	0.98	20240409	0.69	N	054410	500	28 억		23420	N	N	0	N	00	N
120	20240409	100455	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4705	60	2	1.29	10444080	2249	27.09	4640	4705	4610	6030	3255	4645	4643.88	0.41	0	-279	4705	4675	4655	4625	4605	4665	4615	29	1385	500	3250	5	1	5726444	269	9.03	0.57	12	0.04	521.00	8259.00	7630	20230621	-38.34	4610	20240409	2.06	5270	-10.72	20240326	4610	2.06	20240409	7630	-38.34	20230621	4610	2.06	20240409	0.69	N	054410	500	28 억		23420	N	N	0	N	00	N
121	20240409	090503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4635	-10	5	-0.22	273500	59	0.71	4640	4640	4635	6030	3255	4645	4635.59	0.41	0	-52	4705	4675	4655	4625	4605	4665	4615	29	1385	500	3250	5	1	5726444	265	8.90	0.56	12	0.00	521.00	8259.00	7630	20230621	-39.25	4635	20240409	0.00	5270	-12.05	20240326	4635	0.00	20240409	7630	-39.25	20230621	4635	0.00	20240409	0.69	N	054410	500	28 억		23420	N	N	0	N	00	N
122	20240408	160451	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4645	-40	5	-0.85	38705355	8303	62.19	4685	4685	4635	6090	3280	4685	4661.61	0.44	0	-1574	4888	4786	4728	4626	4568	4757	4597	29	1405	500	3270	5	1	5726444	266	8.92	0.56	12	0.14	521.00	8259.00	7630	20230621	-39.12	4635	20240408	0.22	5270	-11.86	20240326	4635	0.22	20240408	7630	-39.12	20230621	4635	0.22	20240408	0.69	N	054410	500	28 억		24994	N	N	0	N	00	N
123	20240408	150458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4650	-35	5	-0.75	38301090	8216	61.53	4685	4685	4635	6090	3280	4685	4661.77	0.44	0	-1574	4888	4786	4728	4626	4568	4757	4597	29	1405	500	3270	5	1	5726444	266	8.93	0.56	12	0.14	521.00	8259.00	7630	20230621	-39.06	4635	20240408	0.32	5270	-11.76	20240326	4635	0.32	20240408	7630	-39.06	20230621	4635	0.32	20240408	0.69	N	054410	500	28 억		24994	N	N	0	N	00	N
124	20240408	140459	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4670	-15	5	-0.32	35385290	7592	56.86	4685	4685	4635	6090	3280	4685	4660.87	0.44	0	-1349	4888	4786	4728	4626	4568	4757	4597	29	1405	500	3270	5	1	5726444	267	8.96	0.57	12	0.13	521.00	8259.00	7630	20230621	-38.79	4635	20240408	0.76	5270	-11.39	20240326	4635	0.76	20240408	7630	-38.79	20230621	4635	0.76	20240408	0.69	N	054410	500	28 억		24994	N	N	0	N	00	N
125	20240408	130456	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4670	-15	5	-0.32	32825780	7044	52.76	4685	4685	4635	6090	3280	4685	4660.11	0.44	0	-873	4888	4786	4728	4626	4568	4757	4597	29	1405	500	3270	5	1	5726444	267	8.96	0.57	12	0.12	521.00	8259.00	7630	20230621	-38.79	4635	20240408	0.76	5270	-11.39	20240326	4635	0.76	20240408	7630	-38.79	20230621	4635	0.76	20240408	0.69	N	054410	500	28 억		24994	N	N	0	N	00	N
126	20240408	120459	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4670	-15	5	-0.32	31474055	6755	50.59	4685	4685	4635	6090	3280	4685	4659.37	0.44	0	-872	4888	4786	4728	4626	4568	4757	4597	29	1405	500	3270	5	1	5726444	267	8.96	0.57	12	0.12	521.00	8259.00	7630	20230621	-38.79	4635	20240408	0.76	5270	-11.39	20240326	4635	0.76	20240408	7630	-38.79	20230621	4635	0.76	20240408	0.69	N	054410	500	28 억		24994	N	N	0	N	00	N
127	20240408	110500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4645	-40	5	-0.85	29225280	6273	46.98	4685	4685	4635	6090	3280	4685	4658.90	0.44	0	-573	4888	4786	4728	4626	4568	4757	4597	29	1405	500	3270	5	1	5726444	266	8.92	0.56	12	0.11	521.00	8259.00	7630	20230621	-39.12	4635	20240408	0.22	5270	-11.86	20240326	4635	0.22	20240408	7630	-39.12	20230621	4635	0.22	20240408	0.69	N	054410	500	28 억		24994	N	N	0	N	00	N
128	20240408	100454	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4645	-40	5	-0.85	14815020	3173	23.76	4685	4685	4645	6090	3280	4685	4669.09	0.44	0	-314	4888	4786	4728	4626	4568	4757	4597	29	1405	500	3270	5	1	5726444	266	8.92	0.56	12	0.06	521.00	8259.00	7630	20230621	-39.12	4645	20240408	0.00	5270	-11.86	20240326	4645	0.00	20240408	7630	-39.12	20230621	4645	0.00	20240408	0.69	N	054410	500	28 억		24994	N	N	0	N	00	N
129	20240408	090458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4660	-25	5	-0.53	1419480	303	2.27	4685	4685	4660	6090	3280	4685	4684.75	0.44	0	-5	4888	4786	4728	4626	4568	4757	4597	29	1405	500	3270	5	1	5726444	267	8.94	0.56	12	0.01	521.00	8259.00	7630	20230621	-38.93	4660	20240408	0.00	5270	-11.57	20240326	4660	0.00	20240408	7630	-38.93	20230621	4660	0.00	20240408	0.69	N	054410	500	28 억		24994	N	N	0	N	00	N
130	20240405	160458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4685	-30	5	-0.64	62844030	13352	97.06	4715	4830	4670	6120	3305	4715	4706.71	0.46	0	-1614	4758	4736	4718	4696	4678	4735	4695	29	1405	500	3300	5	1	5726444	268	8.99	0.57	12	0.23	521.00	8259.00	7630	20230621	-38.60	4670	20240405	0.32	5270	-11.10	20240326	4670	0.32	20240405	7630	-38.60	20230621	4670	0.32	20240405	0.69	N	054410	500	28 억		26608	N	N	0	N	00	N
131	20240405	150455	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4720	5	2	0.11	62661105	13313	96.77	4715	4830	4670	6120	3305	4715	4706.76	0.46	0	-1608	4758	4736	4718	4696	4678	4735	4695	29	1405	500	3300	5	1	5726444	270	9.06	0.57	12	0.23	521.00	8259.00	7630	20230621	-38.14	4670	20240405	1.07	5270	-10.44	20240326	4670	1.07	20240405	7630	-38.14	20230621	4670	1.07	20240405	0.69	N	054410	500	28 억		26608	N	N	0	N	00	N
132	20240405	140453	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4725	10	2	0.21	55934160	11874	86.31	4715	4830	4675	6120	3305	4715	4710.64	0.46	0	-1479	4758	4736	4718	4696	4678	4735	4695	29	1405	500	3300	5	1	5726444	271	9.07	0.57	12	0.21	521.00	8259.00	7630	20230621	-38.07	4675	20240405	1.07	5270	-10.34	20240326	4675	1.07	20240405	7630	-38.07	20230621	4675	1.07	20240405	0.69	N	054410	500	28 억		26608	N	N	0	N	00	N
133	20240405	130453	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4750	35	2	0.74	53333610	11323	82.31	4715	4830	4675	6120	3305	4715	4710.20	0.46	0	-1105	4758	4736	4718	4696	4678	4735	4695	29	1405	500	3300	5	1	5726444	272	9.12	0.58	12	0.20	521.00	8259.00	7630	20230621	-37.75	4675	20240405	1.60	5270	-9.87	20240326	4675	1.60	20240405	7630	-37.75	20230621	4675	1.60	20240405	0.69	N	054410	500	28 억		26608	N	N	0	N	00	N
134	20240405	120454	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4730	15	2	0.32	48343225	10270	74.65	4715	4830	4675	6120	3305	4715	4707.23	0.46	0	-909	4758	4736	4718	4696	4678	4735	4695	29	1405	500	3300	5	1	5726444	271	9.08	0.57	12	0.18	521.00	8259.00	7630	20230621	-38.01	4675	20240405	1.18	5270	-10.25	20240326	4675	1.18	20240405	7630	-38.01	20230621	4675	1.18	20240405	0.69	N	054410	500	28 억		26608	N	N	0	N	00	N
135	20240405	110457	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4715	0	3	0.00	31948885	6773	49.23	4715	4830	4690	6120	3305	4715	4717.10	0.46	0	-440	4758	4736	4718	4696	4678	4735	4695	29	1405	500	3300	5	1	5726444	270	9.05	0.57	12	0.12	521.00	8259.00	7630	20230621	-38.20	4690	20240405	0.53	5270	-10.53	20240326	4690	0.53	20240405	7630	-38.20	20230621	4690	0.53	20240405	0.69	N	054410	500	28 억		26608	N	N	0	N	00	N
136	20240405	100419	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4730	15	2	0.32	15287225	3241	23.56	4715	4730	4700	6120	3305	4715	4716.82	0.46	0	-35	4758	4736	4718	4696	4678	4735	4695	29	1405	500	3300	5	1	5726444	271	9.08	0.57	12	0.06	521.00	8259.00	7630	20230621	-38.01	4700	20240405	0.64	5270	-10.25	20240326	4700	0.64	20240405	7630	-38.01	20230621	4700	0.64	20240405	0.69	N	054410	500	28 억		26608	N	N	0	N	00	N
137	20240405	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	0	3	0.00	7138510	1514	11.01	4715	4715	4715	6120	3305	4715	4715.00	0.46	0	0	4758	4736	4718	4696	4678	4735	4695	29	1405	500	3300	5	1	5726444	270	9.05	0.57	12	0.03	521.00	8259.00	7630	20230621	-38.20	4700	20240322	0.32	5270	-10.53	20240326	4700	0.32	20240322	7630	-38.20	20230621	4700	0.32	20240322	0.69	N	054410	500	28 억		26608	N	N	0	N	00	N
138	20240404	160450	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4715	0	3	0.00	64820200	13757	227.88	4715	4740	4700	6120	3305	4715	4711.80	0.49	0	-1557	4818	4766	4738	4686	4658	4752	4672	29	1405	500	3300	5	1	5726444	270	9.05	0.57	12	0.24	521.00	8259.00	7630	20230621	-38.20	4700	20240404	0.32	5270	-10.53	20240326	4700	0.32	20240404	7630	-38.20	20230621	4700	0.32	20240404	0.69	N	054410	500	28 억		28165	N	N	0	N	00	N
139	20240404	150448	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4705	-10	5	-0.21	63195860	13412	222.16	4715	4740	4700	6120	3305	4715	4711.89	0.49	0	-1212	4818	4766	4738	4686	4658	4752	4672	29	1405	500	3300	5	1	5726444	269	9.03	0.57	12	0.23	521.00	8259.00	7630	20230621	-38.34	4700	20240404	0.11	5270	-10.72	20240326	4700	0.11	20240404	7630	-38.34	20230621	4700	0.11	20240404	0.69	N	054410	500	28 억		28165	N	N	0	N	00	N
140	20240404	140449	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4705	-10	5	-0.21	58954300	12510	207.22	4715	4740	4700	6120	3305	4715	4712.57	0.49	0	-1160	4818	4766	4738	4686	4658	4752	4672	29	1405	500	3300	5	1	5726444	269	9.03	0.57	12	0.22	521.00	8259.00	7630	20230621	-38.34	4700	20240404	0.11	5270	-10.72	20240326	4700	0.11	20240404	7630	-38.34	20230621	4700	0.11	20240404	0.69	N	054410	500	28 억		28165	N	N	0	N	00	N
141	20240404	130445	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4710	-5	5	-0.11	50990680	10819	179.21	4715	4740	4700	6120	3305	4715	4713.07	0.49	0	-626	4818	4766	4738	4686	4658	4752	4672	29	1405	500	3300	5	1	5726444	270	9.04	0.57	12	0.19	521.00	8259.00	7630	20230621	-38.27	4700	20240404	0.21	5270	-10.63	20240326	4700	0.21	20240404	7630	-38.27	20230621	4700	0.21	20240404	0.69	N	054410	500	28 억		28165	N	N	0	N	00	N
142	20240404	120447	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4720	5	2	0.11	49026450	10402	172.30	4715	4740	4700	6120	3305	4715	4713.18	0.49	0	-626	4818	4766	4738	4686	4658	4752	4672	29	1405	500	3300	5	1	5726444	270	9.06	0.57	12	0.18	521.00	8259.00	7630	20230621	-38.14	4700	20240404	0.43	5270	-10.44	20240326	4700	0.43	20240404	7630	-38.14	20230621	4700	0.43	20240404	0.69	N	054410	500	28 억		28165	N	N	0	N	00	N
143	20240404	110447	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4720	5	2	0.11	42672600	9057	150.02	4715	4740	4700	6120	3305	4715	4711.56	0.49	0	-130	4818	4766	4738	4686	4658	4752	4672	29	1405	500	3300	5	1	5726444	270	9.06	0.57	12	0.16	521.00	8259.00	7630	20230621	-38.14	4700	20240404	0.43	5270	-10.44	20240326	4700	0.43	20240404	7630	-38.14	20230621	4700	0.43	20240404	0.69	N	054410	500	28 억		28165	N	N	0	N	00	N
144	20240404	100447	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4700	-15	5	-0.32	40693590	8637	143.07	4715	4740	4700	6120	3305	4715	4711.54	0.49	0	44	4818	4766	4738	4686	4658	4752	4672	29	1405	500	3300	5	1	5726444	269	9.02	0.57	12	0.15	521.00	8259.00	7630	20230621	-38.40	4700	20240404	0.00	5270	-10.82	20240326	4700	0.00	20240404	7630	-38.40	20230621	4700	0.00	20240404	0.69	N	054410	500	28 억		28165	N	N	0	N	00	N
145	20240404	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	5	2	0.11	3896285	826	13.68	4715	4740	4715	6120	3305	4715	4717.05	0.49	0	-16	4818	4766	4738	4686	4658	4752	4672	29	1405	500	3300	5	1	5726444	270	9.06	0.57	12	0.01	521.00	8259.00	7630	20230621	-38.14	4700	20240322	0.43	5270	-10.44	20240326	4700	0.43	20240322	7630	-38.14	20230621	4700	0.43	20240322	0.69	N	054410	500	28 억		28165	N	N	0	N	00	N
146	20240403	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-35	5	-0.74	28557415	6037	77.83	4735	4790	4710	6170	3325	4750	4730.40	0.51	0	-1207	4803	4776	4743	4716	4683	4790	4730	29	1420	500	3320	5	1	5726444	270	9.05	0.57	12	0.11	521.00	8259.00	7630	20230621	-38.20	4700	20240322	0.32	5270	-10.53	20240326	4700	0.32	20240322	7630	-38.20	20230621	4700	0.32	20240322	0.69	N	054410	500	28 억		29372	N	N	0	N	00	N
147	20240403	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-35	5	-0.74	27571850	5828	75.13	4735	4790	4710	6170	3325	4750	4730.93	0.51	0	-1138	4803	4776	4743	4716	4683	4790	4730	29	1420	500	3320	5	1	5726444	270	9.05	0.57	12	0.10	521.00	8259.00	7630	20230621	-38.20	4700	20240322	0.32	5270	-10.53	20240326	4700	0.32	20240322	7630	-38.20	20230621	4700	0.32	20240322	0.69	N	054410	500	28 억		29372	N	N	0	N	00	N
148	20240403	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-35	5	-0.74	23658230	4998	64.43	4735	4790	4710	6170	3325	4750	4733.54	0.51	0	-1003	4803	4776	4743	4716	4683	4790	4730	29	1420	500	3320	5	1	5726444	270	9.05	0.57	12	0.09	521.00	8259.00	7630	20230621	-38.20	4700	20240322	0.32	5270	-10.53	20240326	4700	0.32	20240322	7630	-38.20	20230621	4700	0.32	20240322	0.69	N	054410	500	28 억		29372	N	N	0	N	00	N
149	20240403	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-30	5	-0.63	20010750	4225	54.47	4735	4790	4710	6170	3325	4750	4736.27	0.51	0	-601	4803	4776	4743	4716	4683	4790	4730	29	1420	500	3320	5	1	5726444	270	9.06	0.57	12	0.07	521.00	8259.00	7630	20230621	-38.14	4700	20240322	0.43	5270	-10.44	20240326	4700	0.43	20240322	7630	-38.14	20230621	4700	0.43	20240322	0.69	N	054410	500	28 억		29372	N	N	0	N	00	N
150	20240403	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-20	5	-0.42	19726390	4165	53.69	4735	4790	4710	6170	3325	4750	4736.23	0.51	0	-581	4803	4776	4743	4716	4683	4790	4730	29	1420	500	3320	5	1	5726444	271	9.08	0.57	12	0.07	521.00	8259.00	7630	20230621	-38.01	4700	20240322	0.64	5270	-10.25	20240326	4700	0.64	20240322	7630	-38.01	20230621	4700	0.64	20240322	0.69	N	054410	500	28 억		29372	N	N	0	N	00	N
151	20240403	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-15	5	-0.32	16272070	3436	44.30	4735	4790	4710	6170	3325	4750	4735.76	0.51	0	-1	4803	4776	4743	4716	4683	4790	4730	29	1420	500	3320	5	1	5726444	271	9.09	0.57	12	0.06	521.00	8259.00	7630	20230621	-37.94	4700	20240322	0.74	5270	-10.15	20240326	4700	0.74	20240322	7630	-37.94	20230621	4700	0.74	20240322	0.69	N	054410	500	28 억		29372	N	N	0	N	00	N
152	20240403	100445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-15	5	-0.32	15878260	3353	43.23	4735	4790	4710	6170	3325	4750	4735.54	0.51	0	11	4803	4776	4743	4716	4683	4790	4730	29	1420	500	3320	5	1	5726444	271	9.09	0.57	12	0.06	521.00	8259.00	7630	20230621	-37.94	4700	20240322	0.74	5270	-10.15	20240326	4700	0.74	20240322	7630	-37.94	20230621	4700	0.74	20240322	0.69	N	054410	500	28 억		29372	N	N	0	N	00	N
153	20240403	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-40	5	-0.84	653355	138	1.78	4735	4735	4710	6170	3325	4750	4734.46	0.51	0	-19	4803	4776	4743	4716	4683	4790	4730	29	1420	500	3320	5	1	5726444	270	9.04	0.57	12	0.00	521.00	8259.00	7630	20230621	-38.27	4700	20240322	0.21	5270	-10.63	20240326	4700	0.21	20240322	7630	-38.27	20230621	4700	0.21	20240322	0.69	N	054410	500	28 억		29372	N	N	0	N	00	N
154	20240402	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	20	2	0.42	36763600	7757	48.23	4710	4770	4710	6140	3315	4730	4739.41	0.54	0	-2258	4856	4792	4751	4687	4646	4772	4667	29	1410	500	3310	5	1	5726444	272	9.12	0.58	12	0.14	521.00	8259.00	7630	20230621	-37.75	4700	20240322	1.06	5270	-9.87	20240326	4700	1.06	20240322	7630	-37.75	20230621	4700	1.06	20240322	0.69	N	054410	500	28 억		30723	N	N	0	N	00	N
155	20240402	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	20	2	0.42	35281215	7444	46.28	4710	4770	4710	6140	3315	4730	4739.55	0.54	0	-2158	4856	4792	4751	4687	4646	4772	4667	29	1410	500	3310	5	1	5726444	272	9.12	0.58	12	0.13	521.00	8259.00	7630	20230621	-37.75	4700	20240322	1.06	5270	-9.87	20240326	4700	1.06	20240322	7630	-37.75	20230621	4700	1.06	20240322	0.69	N	054410	500	28 억		30723	N	N	0	N	00	N
156	20240402	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-5	5	-0.11	33169630	6999	43.52	4710	4770	4710	6140	3315	4730	4739.20	0.54	0	-1952	4856	4792	4751	4687	4646	4772	4667	29	1410	500	3310	5	1	5726444	271	9.07	0.57	12	0.12	521.00	8259.00	7630	20230621	-38.07	4700	20240322	0.53	5270	-10.34	20240326	4700	0.53	20240322	7630	-38.07	20230621	4700	0.53	20240322	0.69	N	054410	500	28 억		30723	N	N	0	N	00	N
157	20240402	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	5	2	0.11	30465480	6427	39.96	4710	4770	4710	6140	3315	4730	4740.23	0.54	0	-1458	4856	4792	4751	4687	4646	4772	4667	29	1410	500	3310	5	1	5726444	271	9.09	0.57	12	0.11	521.00	8259.00	7630	20230621	-37.94	4700	20240322	0.74	5270	-10.15	20240326	4700	0.74	20240322	7630	-37.94	20230621	4700	0.74	20240322	0.69	N	054410	500	28 억		30723	N	N	0	N	00	N
158	20240402	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	35	2	0.74	30057070	6341	39.42	4710	4770	4710	6140	3315	4730	4740.12	0.54	0	-1373	4856	4792	4751	4687	4646	4772	4667	29	1410	500	3310	5	1	5726444	273	9.15	0.58	12	0.11	521.00	8259.00	7630	20230621	-37.55	4700	20240322	1.38	5270	-9.58	20240326	4700	1.38	20240322	7630	-37.55	20230621	4700	1.38	20240322	0.69	N	054410	500	28 억		30723	N	N	0	N	00	N
159	20240402	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	5	2	0.11	26237405	5538	34.43	4710	4770	4710	6140	3315	4730	4737.70	0.54	0	-959	4856	4792	4751	4687	4646	4772	4667	29	1410	500	3310	5	1	5726444	271	9.09	0.57	12	0.10	521.00	8259.00	7630	20230621	-37.94	4700	20240322	0.74	5270	-10.15	20240326	4700	0.74	20240322	7630	-37.94	20230621	4700	0.74	20240322	0.69	N	054410	500	28 억		30723	N	N	0	N	00	N
160	20240402	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	40	2	0.85	16057255	3379	21.01	4710	4770	4710	6140	3315	4730	4752.07	0.54	0	-800	4856	4792	4751	4687	4646	4772	4667	29	1410	500	3310	5	1	5726444	273	9.16	0.58	12	0.06	521.00	8259.00	7630	20230621	-37.48	4700	20240322	1.49	5270	-9.49	20240326	4700	1.49	20240322	7630	-37.48	20230621	4700	1.49	20240322	0.69	N	054410	500	28 억		30723	N	N	0	N	00	N
161	20240402	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	0	3	0.00	822520	174	1.08	4710	4730	4710	6140	3315	4730	4727.13	0.54	0	103	4856	4792	4751	4687	4646	4772	4667	29	1410	500	3310	5	1	5726444	271	9.08	0.57	12	0.00	521.00	8259.00	7630	20230621	-38.01	4700	20240322	0.64	5270	-10.25	20240326	4700	0.64	20240322	7630	-38.01	20230621	4700	0.64	20240322	0.69	N	054410	500	28 억		30723	N	N	0	N	00	N
162	20240401	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-70	5	-1.46	76249960	16084	345.30	4790	4815	4710	6240	3360	4800	4740.66	0.55	0	-1036	4936	4867	4826	4757	4716	4847	4737	29	1440	500	3360	5	1	5726444	271	11.85	0.60	12	0.28	399.00	7906.00	7630	20230621	-38.01	4700	20240322	0.64	5270	-10.25	20240326	4700	0.64	20240322	7630	-38.01	20230621	4700	0.64	20240322	0.69	N	054410	500	28 억		31753	N	N	0	N	00	N
163	20240401	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-70	5	-1.46	72370765	15265	327.72	4790	4815	4710	6240	3360	4800	4740.88	0.55	0	-1012	4936	4867	4826	4757	4716	4847	4737	29	1440	500	3360	5	1	5726444	271	11.85	0.60	12	0.27	399.00	7906.00	7630	20230621	-38.01	4700	20240322	0.64	5270	-10.25	20240326	4700	0.64	20240322	7630	-38.01	20230621	4700	0.64	20240322	0.69	N	054410	500	28 억		31753	N	N	0	N	00	N
164	20240401	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-70	5	-1.46	68264130	14397	309.08	4790	4815	4710	6240	3360	4800	4741.47	0.55	0	-469	4936	4867	4826	4757	4716	4847	4737	29	1440	500	3360	5	1	5726444	271	11.85	0.60	12	0.25	399.00	7906.00	7630	20230621	-38.01	4700	20240322	0.64	5270	-10.25	20240326	4700	0.64	20240322	7630	-38.01	20230621	4700	0.64	20240322	0.69	N	054410	500	28 억		31753	N	N	0	N	00	N
165	20240401	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-80	5	-1.67	62987690	13280	285.10	4790	4815	4710	6240	3360	4800	4742.96	0.55	0	-193	4936	4867	4826	4757	4716	4847	4737	29	1440	500	3360	5	1	5726444	270	11.83	0.60	12	0.23	399.00	7906.00	7630	20230621	-38.14	4700	20240322	0.43	5270	-10.44	20240326	4700	0.43	20240322	7630	-38.14	20230621	4700	0.43	20240322	0.69	N	054410	500	28 억		31753	N	N	0	N	00	N
166	20240401	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-65	5	-1.35	38960355	8202	176.08	4790	4815	4710	6240	3360	4800	4749.98	0.55	0	-27	4936	4867	4826	4757	4716	4847	4737	29	1440	500	3360	5	1	5726444	271	11.87	0.60	12	0.14	399.00	7906.00	7630	20230621	-37.94	4700	20240322	0.74	5270	-10.15	20240326	4700	0.74	20240322	7630	-37.94	20230621	4700	0.74	20240322	0.69	N	054410	500	28 억		31753	N	N	0	N	00	N
167	20240401	110437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-60	5	-1.25	36131150	7605	163.27	4790	4815	4710	6240	3360	4800	4750.84	0.55	0	272	4936	4867	4826	4757	4716	4847	4737	29	1440	500	3360	5	1	5726444	271	11.88	0.60	12	0.13	399.00	7906.00	7630	20230621	-37.88	4700	20240322	0.85	5270	-10.06	20240326	4700	0.85	20240322	7630	-37.88	20230621	4700	0.85	20240322	0.69	N	054410	500	28 억		31753	N	N	0	N	00	N
168	20240401	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-55	5	-1.15	33075920	6960	149.42	4790	4815	4710	6240	3360	4800	4752.14	0.55	0	291	4936	4867	4826	4757	4716	4847	4737	29	1440	500	3360	5	1	5726444	272	11.89	0.60	12	0.12	399.00	7906.00	7630	20230621	-37.81	4700	20240322	0.96	5270	-9.96	20240326	4700	0.96	20240322	7630	-37.81	20230621	4700	0.96	20240322	0.69	N	054410	500	28 억		31753	N	N	0	N	00	N
169	20240401	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	0	3	0.00	939680	196	4.21	4790	4800	4790	6240	3360	4800	4793.60	0.55	0	48	4936	4867	4826	4757	4716	4847	4737	29	1440	500	3360	5	1	5726444	275	12.03	0.61	12	0.00	399.00	7906.00	7630	20230621	-37.09	4700	20240322	2.13	5270	-8.92	20240326	4700	2.13	20240322	7630	-37.09	20230621	4700	2.13	20240322	0.69	N	054410	500	28 억		31753	N	N	0	N	00	N