KissMeData/109860/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	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	30	2	0.32	16093830	1733	66.07	9300	9330	9270	12090	6510	9300	9286.69	0.00	0	-146	9386	9342	9286	9242	9186	9315	9215	46	2790	500	5580	10	1	9100000	849	282.73	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32200	-71.02	20230502	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20240430	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-20	5	-0.22	13523660	1457	55.55	9300	9300	9270	12090	6510	9300	9281.85	0.00	0	-94	9386	9342	9286	9242	9186	9315	9215	46	2790	500	5580	10	1	9100000	844	281.21	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32200	-71.18	20230502	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20240430	140830	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-10	5	-0.11	2218430	239	9.11	9300	9300	9270	12090	6510	9300	9282.13	0.00	0	-92	9386	9342	9286	9242	9186	9315	9215	46	2790	500	5580	10	1	9100000	845	281.52	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32200	-71.15	20230502	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20240430	130828	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-10	5	-0.11	2069790	223	8.50	9300	9300	9270	12090	6510	9300	9281.57	0.00	0	-92	9386	9342	9286	9242	9186	9315	9215	46	2790	500	5580	10	1	9100000	845	281.52	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32200	-71.15	20230502	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20240430	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-20	5	-0.22	1457300	157	5.99	9300	9300	9270	12090	6510	9300	9282.17	0.00	0	-92	9386	9342	9286	9242	9186	9315	9215	46	2790	500	5580	10	1	9100000	844	281.21	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32200	-71.18	20230502	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20240430	110825	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-30	5	-0.32	1392340	150	5.72	9300	9300	9270	12090	6510	9300	9282.27	0.00	0	-85	9386	9342	9286	9242	9186	9315	9215	46	2790	500	5580	10	1	9100000	844	280.91	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32200	-71.21	20230502	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20240430	100827	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-10	5	-0.11	1067280	115	4.38	9300	9300	9280	12090	6510	9300	9280.70	0.00	0	-84	9386	9342	9286	9242	9186	9315	9215	46	2790	500	5580	10	1	9100000	845	281.52	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32200	-71.15	20230502	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20240430	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	27900	3	0.11	9300	9300	9300	12090	6510	9300	9300.00	0.00	0	0	9386	9342	9286	9242	9186	9315	9215	46	2790	500	5580	10	1	9100000	846	281.82	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32200	-71.12	20230502	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20240429	160816	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-30	5	-0.32	24304760	2623	993.56	9330	9330	9230	12120	6540	9330	9266.02	0.00	0	-282	9410	9370	9320	9280	9230	9345	9255	46	2790	500	5590	10	1	9100000	846	281.82	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32200	-71.12	20230502	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
11	20240429	150827	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-30	5	-0.32	22593560	2439	923.86	9330	9330	9230	12120	6540	9330	9263.45	0.00	0	-282	9410	9370	9320	9280	9230	9345	9255	46	2790	500	5590	10	1	9100000	846	281.82	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32200	-71.12	20230502	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
12	20240429	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-70	5	-0.75	9379470	1014	384.09	9330	9330	9230	12120	6540	9330	9249.97	0.00	0	-163	9410	9370	9320	9280	9230	9345	9255	46	2790	500	5590	10	1	9100000	843	280.61	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32200	-71.24	20230502	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
13	20240429	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-60	5	-0.64	9009070	974	368.94	9330	9330	9230	12120	6540	9330	9249.56	0.00	0	-129	9410	9370	9320	9280	9230	9345	9255	46	2790	500	5590	10	1	9100000	844	280.91	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32200	-71.21	20230502	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
14	20240429	120826	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-70	5	-0.75	8925640	965	365.53	9330	9330	9230	12120	6540	9330	9249.37	0.00	0	-120	9410	9370	9320	9280	9230	9345	9255	46	2790	500	5590	10	1	9100000	843	280.61	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32200	-71.24	20230502	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
15	20240429	110800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-60	5	-0.64	8490320	918	347.73	9330	9330	9230	12120	6540	9330	9248.71	0.00	0	-91	9410	9370	9320	9280	9230	9345	9255	46	2790	500	5590	10	1	9100000	844	280.91	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32200	-71.21	20230502	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
16	20240429	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-40	5	-0.43	7499490	811	307.20	9330	9330	9230	12120	6540	9330	9247.21	0.00	0	-26	9410	9370	9320	9280	9230	9345	9255	46	2790	500	5590	10	1	9100000	845	281.52	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32200	-71.15	20230502	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
17	20240429	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-30	5	-0.32	325060	35	13.26	9330	9330	9280	12120	6540	9330	9287.43	0.00	0	-24	9410	9370	9320	9280	9230	9345	9255	46	2790	500	5590	10	1	9100000	846	281.82	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32200	-71.12	20230502	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
18	20240426	160822	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	0	3	0.00	2458170	264	3.37	9360	9360	9270	12120	6540	9330	9311.25	0.00	0	-83	9396	9362	9306	9272	9216	9380	9290	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
19	20240426	150823	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	0	3	0.00	2374200	255	3.26	9360	9360	9270	12120	6540	9330	9310.59	0.00	0	-83	9396	9362	9306	9272	9216	9380	9290	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
20	20240426	140820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	0	3	0.00	455270	49	0.63	9360	9360	9270	12120	6540	9330	9291.22	0.00	0	-1	9396	9362	9306	9272	9216	9380	9290	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
21	20240426	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	0	3	0.00	455270	49	0.63	9360	9360	9270	12120	6540	9330	9291.22	0.00	0	-1	9396	9362	9306	9272	9216	9380	9290	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
22	20240426	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	0	3	0.00	445940	48	0.61	9360	9360	9270	12120	6540	9330	9290.42	0.00	0	-1	9396	9362	9306	9272	9216	9380	9290	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
23	20240426	110820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	0	3	0.00	445940	48	0.61	9360	9360	9270	12120	6540	9330	9290.42	0.00	0	-1	9396	9362	9306	9272	9216	9380	9290	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
24	20240426	100818	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	0	3	0.00	167480	18	0.23	9360	9360	9280	12120	6540	9330	9304.44	0.00	0	-1	9396	9362	9306	9272	9216	9380	9290	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
25	20240426	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-50	5	-0.54	148820	16	0.20	9360	9360	9280	12120	6540	9330	9301.25	0.00	0	-1	9396	9362	9306	9272	9216	9380	9290	46	2790	500	5590	10	1	9100000	844	281.21	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
26	20240425	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	10	2	0.11	72611710	7834	84.45	9310	9340	9250	12110	6530	9320	9268.79	0.00	0	-275	9460	9390	9310	9240	9160	9350	9200	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.09	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
27	20240425	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	10	2	0.11	71343990	7698	82.99	9310	9340	9250	12110	6530	9320	9267.86	0.00	0	-254	9460	9390	9310	9240	9160	9350	9200	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.08	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
28	20240425	140817	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	10	2	0.11	18154920	1950	21.02	9310	9340	9260	12110	6530	9320	9310.22	0.00	0	-122	9460	9390	9310	9240	9160	9350	9200	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
29	20240425	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	10	2	0.11	15626180	1678	18.09	9310	9340	9270	12110	6530	9320	9312.38	0.00	0	-50	9460	9390	9310	9240	9160	9350	9200	46	2790	500	5590	10	1	9100000	849	282.73	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
30	20240425	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-50	5	-0.54	2413830	260	2.80	9310	9320	9270	12110	6530	9320	9283.96	0.00	0	-49	9460	9390	9310	9240	9160	9350	9200	46	2790	500	5590	10	1	9100000	844	280.91	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
31	20240425	110817	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-50	5	-0.54	1690770	182	1.96	9310	9320	9270	12110	6530	9320	9289.95	0.00	0	-49	9460	9390	9310	9240	9160	9350	9200	46	2790	500	5590	10	1	9100000	844	280.91	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
32	20240425	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-20	5	-0.21	1014060	109	1.18	9310	9320	9270	12110	6530	9320	9303.30	0.00	0	-49	9460	9390	9310	9240	9160	9350	9200	46	2790	500	5590	10	1	9100000	846	281.82	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
33	20240425	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-50	5	-0.54	92800	10	0.11	9310	9310	9270	12110	6530	9320	9280.00	0.00	0	-9	9460	9390	9310	9240	9160	9350	9200	46	2790	500	5590	10	1	9100000	844	280.91	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
34	20240424	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	0	3	0.00	85834830	9276	214.47	9380	9380	9230	12110	6530	9320	9253.40	0.00	0	-9	9366	9342	9296	9272	9226	9355	9285	46	2790	500	5590	10	1	9100000	848	282.42	0.54	12	0.10	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
35	20240424	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-70	5	-0.75	85219780	9210	212.95	9380	9380	9230	12110	6530	9320	9252.96	0.00	0	-9	9366	9342	9296	9272	9226	9355	9285	46	2790	500	5590	10	1	9100000	842	280.30	0.54	12	0.10	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
36	20240424	140814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-20	5	-0.21	8168240	879	20.32	9380	9380	9250	12110	6530	9320	9292.65	0.00	0	-4	9366	9342	9296	9272	9226	9355	9285	46	2790	500	5590	10	1	9100000	846	281.82	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
37	20240424	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	-10	5	-0.11	3509880	377	8.72	9380	9380	9290	12110	6530	9320	9310.03	0.00	0	-4	9366	9342	9296	9272	9226	9355	9285	46	2790	500	5590	10	1	9100000	847	282.12	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.35	8610	20231207	8.13	9660	-3.62	20240205	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
38	20240424	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	0	3	0.00	494600	53	1.23	9380	9380	9290	12110	6530	9320	9332.08	0.00	0	-4	9366	9342	9296	9272	9226	9355	9285	46	2790	500	5590	10	1	9100000	848	282.42	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
39	20240424	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	20	2	0.21	354750	38	0.88	9380	9380	9290	12110	6530	9320	9335.53	0.00	0	-4	9366	9342	9296	9272	9226	9355	9285	46	2790	500	5590	10	1	9100000	850	283.03	0.55	12	0.00	33.00	17120.00	32500	20230428	-71.26	8610	20231207	8.48	9660	-3.31	20240205	8940	4.47	20240102	32500	-71.26	20230428	8610	8.48	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
40	20240424	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	20	2	0.21	354750	38	0.88	9380	9380	9290	12110	6530	9320	9335.53	0.00	0	-4	9366	9342	9296	9272	9226	9355	9285	46	2790	500	5590	10	1	9100000	850	283.03	0.55	12	0.00	33.00	17120.00	32500	20230428	-71.26	8610	20231207	8.48	9660	-3.31	20240205	8940	4.47	20240102	32500	-71.26	20230428	8610	8.48	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
41	20240424	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-30	5	-0.32	55830	6	0.14	9380	9380	9290	12110	6530	9320	9305.00	0.00	0	2	9366	9342	9296	9272	9226	9355	9285	46	2790	500	5590	10	1	9100000	845	281.52	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
42	20240423	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	40293240	4325	33.03	9260	9320	9250	12090	6510	9300	9316.36	0.00	0	-32	9440	9370	9250	9180	9060	9405	9215	46	2790	500	5580	10	1	9100000	848	282.42	0.54	12	0.05	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
43	20240423	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	39771320	4269	32.60	9260	9320	9250	12090	6510	9300	9316.31	0.00	0	5	9440	9370	9250	9180	9060	9405	9215	46	2790	500	5580	10	1	9100000	848	282.42	0.54	12	0.05	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
44	20240423	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	39668800	4258	32.51	9260	9320	9250	12090	6510	9300	9316.30	0.00	0	5	9440	9370	9250	9180	9060	9405	9215	46	2790	500	5580	10	1	9100000	848	282.42	0.54	12	0.05	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
45	20240423	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	39156200	4203	32.09	9260	9320	9250	12090	6510	9300	9316.25	0.00	0	5	9440	9370	9250	9180	9060	9405	9215	46	2790	500	5580	10	1	9100000	848	282.42	0.54	12	0.05	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
46	20240423	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	19652880	2110	16.11	9260	9320	9250	12090	6510	9300	9314.16	0.00	0	5	9440	9370	9250	9180	9060	9405	9215	46	2790	500	5580	10	1	9100000	848	282.42	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
47	20240423	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-20	5	-0.22	10836350	1164	8.89	9260	9320	9250	12090	6510	9300	9309.58	0.00	0	5	9440	9370	9250	9180	9060	9405	9215	46	2790	500	5580	10	1	9100000	844	281.21	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
48	20240423	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	10817750	1162	8.87	9260	9320	9250	12090	6510	9300	9309.60	0.00	0	5	9440	9370	9250	9180	9060	9405	9215	46	2790	500	5580	10	1	9100000	848	282.42	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
49	20240423	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-30	5	-0.32	74100	8	0.06	9260	9270	9260	12090	6510	9300	9262.50	0.00	0	0	9440	9370	9250	9180	9060	9405	9215	46	2790	500	5580	10	1	9100000	844	280.91	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
50	20240422	160806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	110	2	1.20	121013930	13083	385.82	9180	9320	9130	11940	6440	9190	9249.71	0.00	0	-2508	9316	9252	9186	9122	9056	9220	9090	46	2750	500	5510	10	1	9100000	846	281.82	0.54	12	0.14	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
51	20240422	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	110	2	1.20	120381850	13015	383.81	9180	9320	9130	11940	6440	9190	9249.47	0.00	0	-2548	9316	9252	9186	9122	9056	9220	9090	46	2750	500	5510	10	1	9100000	846	281.82	0.54	12	0.14	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
52	20240422	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	120	2	1.31	77060740	8354	246.36	9180	9310	9130	11940	6440	9190	9224.41	0.00	0	-1536	9316	9252	9186	9122	9056	9220	9090	46	2750	500	5510	10	1	9100000	847	282.12	0.54	12	0.09	33.00	17120.00	32500	20230428	-71.35	8610	20231207	8.13	9660	-3.62	20240205	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
53	20240422	130803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-20	5	-0.22	11184810	1223	36.07	9180	9190	9130	11940	6440	9190	9145.39	0.00	0	-159	9316	9252	9186	9122	9056	9220	9090	46	2750	500	5510	10	1	9100000	834	277.88	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.78	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	32500	-71.78	20230428	8610	6.50	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
54	20240422	120803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-50	5	-0.54	10240710	1120	33.03	9180	9190	9130	11940	6440	9190	9143.49	0.00	0	-65	9316	9252	9186	9122	9056	9220	9090	46	2750	500	5510	10	1	9100000	832	276.97	0.53	12	0.01	33.00	17120.00	32500	20230428	-71.88	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	32500	-71.88	20230428	8610	6.16	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
55	20240422	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-30	5	-0.33	6510310	712	21.00	9180	9190	9130	11940	6440	9190	9143.69	0.00	0	1	9316	9252	9186	9122	9056	9220	9090	46	2750	500	5510	10	1	9100000	834	277.58	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.82	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	32500	-71.82	20230428	8610	6.39	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
56	20240422	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	0	3	0.00	5684060	622	18.34	9180	9190	9130	11940	6440	9190	9138.36	0.00	0	41	9316	9252	9186	9122	9056	9220	9090	46	2750	500	5510	10	1	9100000	836	278.48	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.72	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	32500	-71.72	20230428	8610	6.74	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
57	20240422	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-60	5	-0.65	2320230	254	7.49	9180	9180	9130	11940	6440	9190	9134.76	0.00	0	0	9316	9252	9186	9122	9056	9220	9090	46	2750	500	5510	10	1	9100000	831	276.67	0.53	12	0.00	33.00	17120.00	32500	20230428	-71.91	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	32500	-71.91	20230428	8610	6.04	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
58	20240419	160729	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-40	5	-0.43	31017690	3386	36.47	9250	9250	9120	11990	6470	9230	9160.57	0.00	0	-320	9283	9256	9203	9176	9123	9270	9190	46	2760	500	5530	10	1	9100000	836	278.48	0.54	12	0.04	33.00	17120.00	32500	20230428	-71.72	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	32500	-71.72	20230428	8610	6.74	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
59	20240419	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-40	5	-0.43	31017690	3386	36.47	9250	9250	9120	11990	6470	9230	9160.57	0.00	0	-320	9283	9256	9203	9176	9123	9270	9190	46	2760	500	5530	10	1	9100000	836	278.48	0.54	12	0.04	33.00	17120.00	32500	20230428	-71.72	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	32500	-71.72	20230428	8610	6.74	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
60	20240419	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-70	5	-0.76	16855100	1837	19.78	9250	9250	9150	11990	6470	9230	9175.34	0.00	0	-265	9283	9256	9203	9176	9123	9270	9190	46	2760	500	5530	10	1	9100000	834	277.58	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.82	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	32500	-71.82	20230428	8610	6.39	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
61	20240419	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-80	5	-0.87	16809300	1832	19.73	9250	9250	9150	11990	6470	9230	9175.38	0.00	0	-265	9283	9256	9203	9176	9123	9270	9190	46	2760	500	5530	10	1	9100000	833	277.27	0.53	12	0.02	33.00	17120.00	32500	20230428	-71.85	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	32500	-71.85	20230428	8610	6.27	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
62	20240419	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-70	5	-0.76	12535940	1365	14.70	9250	9250	9160	11990	6470	9230	9183.84	0.00	0	-229	9283	9256	9203	9176	9123	9270	9190	46	2760	500	5530	10	1	9100000	834	277.58	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.82	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	32500	-71.82	20230428	8610	6.39	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
63	20240419	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-50	5	-0.54	1256000	136	1.46	9250	9250	9180	11990	6470	9230	9235.29	0.00	0	-5	9283	9256	9203	9176	9123	9270	9190	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.75	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	32500	-71.75	20230428	8610	6.62	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
64	20240419	100732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	0	3	0.00	980430	106	1.14	9250	9250	9230	11990	6470	9230	9249.34	0.00	0	-5	9283	9256	9203	9176	9123	9270	9190	46	2760	500	5530	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
65	20240419	090726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	20	2	0.22	925000	100	1.08	9250	9250	9250	11990	6470	9230	9250.00	0.00	0	0	9283	9256	9203	9176	9123	9270	9190	46	2760	500	5530	10	1	9100000	842	280.30	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
66	20240418	160727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	80	2	0.87	85386240	9285	103.42	9190	9230	9150	11890	6410	9150	9196.15	0.00	0	-218	9230	9190	9160	9120	9090	9175	9105	46	2740	500	5490	10	1	9100000	840	279.70	0.54	12	0.10	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
67	20240418	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	70	2	0.77	85275480	9273	103.29	9190	9220	9150	11890	6410	9150	9196.10	0.00	0	-218	9230	9190	9160	9120	9090	9175	9105	46	2740	500	5490	10	1	9100000	839	279.39	0.54	12	0.10	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
68	20240418	140732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	10	2	0.11	32018930	3483	38.79	9190	9200	9150	11890	6410	9150	9192.92	0.00	0	-124	9230	9190	9160	9120	9090	9175	9105	46	2740	500	5490	10	1	9100000	834	277.58	0.54	12	0.04	33.00	17120.00	32500	20230428	-71.82	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	32500	-71.82	20230428	8610	6.39	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
69	20240418	130726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	50	2	0.55	27631090	3004	33.46	9190	9200	9150	11890	6410	9150	9198.10	0.00	0	-119	9230	9190	9160	9120	9090	9175	9105	46	2740	500	5490	10	1	9100000	837	278.79	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.69	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
70	20240418	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	50	2	0.55	23353090	2539	28.28	9190	9200	9150	11890	6410	9150	9197.75	0.00	0	-59	9230	9190	9160	9120	9090	9175	9105	46	2740	500	5490	10	1	9100000	837	278.79	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.69	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
71	20240418	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	50	2	0.55	22699890	2468	27.49	9190	9200	9150	11890	6410	9150	9197.69	0.00	0	-14	9230	9190	9160	9120	9090	9175	9105	46	2740	500	5490	10	1	9100000	837	278.79	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.69	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
72	20240418	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	50	2	0.55	21500190	2337	26.03	9190	9200	9180	11890	6410	9150	9199.91	0.00	0	-14	9230	9190	9160	9120	9090	9175	9105	46	2740	500	5490	10	1	9100000	837	278.79	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.69	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
73	20240418	090726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	11890	6410	9150	0.00	0.00	0	0	9230	9190	9160	9120	9090	9175	9105	46	2740	500	5490	10	1	9100000	833	277.27	0.53	12	0.00	33.00	17120.00	32500	20230428	-71.85	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	32500	-71.85	20230428	8610	6.27	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
74	20240417	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-50	5	-0.54	81899790	8956	84.71	9200	9200	9130	11960	6440	9200	9144.68	0.00	0	1176	9253	9226	9173	9146	9093	9240	9160	46	2760	500	5520	10	1	9100000	833	277.27	0.53	12	0.10	33.00	17120.00	32500	20230428	-71.85	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	32500	-71.85	20230428	8610	6.27	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
75	20240417	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-60	5	-0.65	81872320	8953	84.68	9200	9200	9130	11960	6440	9200	9144.68	0.00	0	1179	9253	9226	9173	9146	9093	9240	9160	46	2760	500	5520	10	1	9100000	832	276.97	0.53	12	0.10	33.00	17120.00	32500	20230428	-71.88	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	32500	-71.88	20230428	8610	6.16	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
76	20240417	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	68426330	7483	70.77	9200	9200	9140	11960	6440	9200	9144.24	0.00	0	1480	9253	9226	9173	9146	9093	9240	9160	46	2760	500	5520	10	1	9100000	836	278.48	0.54	12	0.08	33.00	17120.00	32500	20230428	-71.72	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	32500	-71.72	20230428	8610	6.74	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
77	20240417	130729	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	68316050	7471	70.66	9200	9200	9140	11960	6440	9200	9144.16	0.00	0	1480	9253	9226	9173	9146	9093	9240	9160	46	2760	500	5520	10	1	9100000	836	278.48	0.54	12	0.08	33.00	17120.00	32500	20230428	-71.72	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	32500	-71.72	20230428	8610	6.74	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
78	20240417	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-40	5	-0.43	66478050	7271	68.77	9200	9200	9140	11960	6440	9200	9142.90	0.00	0	1488	9253	9226	9173	9146	9093	9240	9160	46	2760	500	5520	10	1	9100000	834	277.58	0.54	12	0.08	33.00	17120.00	32500	20230428	-71.82	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	32500	-71.82	20230428	8610	6.39	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
79	20240417	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-40	5	-0.43	55524890	6074	57.45	9200	9200	9140	11960	6440	9200	9141.40	0.00	0	1498	9253	9226	9173	9146	9093	9240	9160	46	2760	500	5520	10	1	9100000	834	277.58	0.54	12	0.07	33.00	17120.00	32500	20230428	-71.82	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	32500	-71.82	20230428	8610	6.39	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
80	20240417	100725	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-10	5	-0.11	55424130	6063	57.34	9200	9200	9140	11960	6440	9200	9141.37	0.00	0	1498	9253	9226	9173	9146	9093	9240	9160	46	2760	500	5520	10	1	9100000	836	278.48	0.54	12	0.07	33.00	17120.00	32500	20230428	-71.72	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	32500	-71.72	20230428	8610	6.74	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
81	20240417	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	0	3	0.00	266800	29	0.27	9200	9200	9200	11960	6440	9200	9200.00	0.00	0	0	9253	9226	9173	9146	9093	9240	9160	46	2760	500	5520	10	1	9100000	837	278.79	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.69	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
82	20240416	160726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	0	3	0.00	96629750	10573	360.73	9200	9200	9120	11960	6440	9200	9139.29	0.00	0	-895	9306	9252	9186	9132	9066	9220	9100	46	2760	500	5520	10	1	9100000	837	278.79	0.54	12	0.12	33.00	17120.00	32500	20230428	-71.69	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	0.02	N	109860	500	45 억		0	N	N	1	N	00	N
83	20240416	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-50	5	-0.54	83425050	9130	311.50	9200	9200	9120	11960	6440	9200	9137.46	0.00	0	-566	9306	9252	9186	9132	9066	9220	9100	46	2760	500	5520	10	1	9100000	833	277.27	0.53	12	0.10	33.00	17120.00	32500	20230428	-71.85	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	32500	-71.85	20230428	8610	6.27	20231207	0.02	N	109860	500	45 억		0	N	N	1	N	00	N
84	20240416	140725	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-50	5	-0.54	26868680	2941	100.34	9200	9200	9120	11960	6440	9200	9135.90	0.00	0	-777	9306	9252	9186	9132	9066	9220	9100	46	2760	500	5520	10	1	9100000	833	277.27	0.53	12	0.03	33.00	17120.00	32500	20230428	-71.85	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	32500	-71.85	20230428	8610	6.27	20231207	0.02	N	109860	500	45 억		0	N	N	1	N	00	N
85	20240416	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-60	5	-0.65	17736700	1942	66.26	9200	9200	9120	11960	6440	9200	9133.21	0.00	0	-712	9306	9252	9186	9132	9066	9220	9100	46	2760	500	5520	10	1	9100000	832	276.97	0.53	12	0.02	33.00	17120.00	32500	20230428	-71.88	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	32500	-71.88	20230428	8610	6.16	20231207	0.02	N	109860	500	45 억		0	N	N	1	N	00	N
86	20240416	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-70	5	-0.76	15031260	1646	56.16	9200	9200	9120	11960	6440	9200	9131.99	0.00	0	-683	9306	9252	9186	9132	9066	9220	9100	46	2760	500	5520	10	1	9100000	831	276.67	0.53	12	0.02	33.00	17120.00	32500	20230428	-71.91	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	32500	-71.91	20230428	8610	6.04	20231207	0.02	N	109860	500	45 억		0	N	N	1	N	00	N
87	20240416	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-60	5	-0.65	6558180	718	24.50	9200	9200	9120	11960	6440	9200	9133.96	0.00	0	-504	9306	9252	9186	9132	9066	9220	9100	46	2760	500	5520	10	1	9100000	832	276.97	0.53	12	0.01	33.00	17120.00	32500	20230428	-71.88	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	32500	-71.88	20230428	8610	6.16	20231207	0.02	N	109860	500	45 억		0	N	N	1	N	00	N
88	20240416	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-60	5	-0.65	2150190	235	8.02	9200	9200	9140	11960	6440	9200	9149.74	0.00	0	-98	9306	9252	9186	9132	9066	9220	9100	46	2760	500	5520	10	1	9100000	832	276.97	0.53	12	0.00	33.00	17120.00	32500	20230428	-71.88	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	32500	-71.88	20230428	8610	6.16	20231207	0.02	N	109860	500	45 억		0	N	N	1	N	00	N
89	20240416	090716	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-50	5	-0.54	109850	12	0.41	9200	9200	9150	11960	6440	9200	9154.17	0.00	0	-11	9306	9252	9186	9132	9066	9220	9100	46	2760	500	5520	10	1	9100000	833	277.27	0.53	12	0.00	33.00	17120.00	32500	20230428	-71.85	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	32500	-71.85	20230428	8610	6.27	20231207	0.02	N	109860	500	45 억		0	N	N	1	N	00	N
90	20240415	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-50	5	-0.54	26802620	2931	37.69	9240	9240	9120	12020	6480	9250	9144.49	0.00	0	-2044	9330	9290	9220	9180	9110	9305	9195	46	2770	500	5550	10	1	9100000	837	278.79	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.69	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	0.02	N	109860	500	45 억		0	N	N	1	N	00	N
91	20240415	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-60	5	-0.65	25727300	2814	36.19	9240	9240	9120	12020	6480	9250	9142.61	0.00	0	-1968	9330	9290	9220	9180	9110	9305	9195	46	2770	500	5550	10	1	9100000	836	278.48	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.72	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	32500	-71.72	20230428	8610	6.74	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
92	20240415	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-90	5	-0.97	25672140	2808	36.11	9240	9240	9120	12020	6480	9250	9142.50	0.00	0	-1966	9330	9290	9220	9180	9110	9305	9195	46	2770	500	5550	10	1	9100000	834	277.58	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.82	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	32500	-71.82	20230428	8610	6.39	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
93	20240415	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-30	5	-0.32	24755770	2708	34.83	9240	9240	9120	12020	6480	9250	9141.72	0.00	0	-1987	9330	9290	9220	9180	9110	9305	9195	46	2770	500	5550	10	1	9100000	839	279.39	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
94	20240415	120717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-30	5	-0.32	24746550	2707	34.81	9240	9240	9120	12020	6480	9250	9141.69	0.00	0	-1987	9330	9290	9220	9180	9110	9305	9195	46	2770	500	5550	10	1	9100000	839	279.39	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
95	20240415	110717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-80	5	-0.86	24728170	2705	34.79	9240	9240	9120	12020	6480	9250	9141.65	0.00	0	-1987	9330	9290	9220	9180	9110	9305	9195	46	2770	500	5550	10	1	9100000	834	277.88	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.78	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	32500	-71.78	20230428	8610	6.50	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
96	20240415	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-110	5	-1.19	23747100	2598	33.41	9240	9240	9120	12020	6480	9250	9140.53	0.00	0	-1887	9330	9290	9220	9180	9110	9305	9195	46	2770	500	5550	10	1	9100000	832	276.97	0.53	12	0.03	33.00	17120.00	32500	20230428	-71.88	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	32500	-71.88	20230428	8610	6.16	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
97	20240415	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-110	5	-1.19	17844640	1951	25.09	9240	9240	9140	12020	6480	9250	9146.41	0.00	0	-1869	9330	9290	9220	9180	9110	9305	9195	46	2770	500	5550	10	1	9100000	832	276.97	0.53	12	0.02	33.00	17120.00	32500	20230428	-71.88	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	32500	-71.88	20230428	8610	6.16	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
98	20240412	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	0	3	0.00	71405820	7775	231.95	9250	9260	9150	12020	6480	9250	9180.36	0.00	0	-890	9330	9290	9220	9180	9110	9255	9145	46	2770	500	5550	10	1	9100000	842	280.30	0.54	12	0.09	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
99	20240412	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-100	5	-1.08	63813250	6953	207.43	9250	9260	9150	12020	6480	9250	9177.80	0.00	0	-567	9330	9290	9220	9180	9110	9255	9145	46	2770	500	5550	10	1	9100000	833	277.27	0.53	12	0.08	33.00	17120.00	32500	20230428	-71.85	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	32500	-71.85	20230428	8610	6.27	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
100	20240412	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-80	5	-0.86	35571180	3871	115.48	9250	9260	9170	12020	6480	9250	9189.14	0.00	0	-736	9330	9290	9220	9180	9110	9255	9145	46	2770	500	5550	10	1	9100000	834	277.88	0.54	12	0.04	33.00	17120.00	32500	20230428	-71.78	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	32500	-71.78	20230428	8610	6.50	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
101	20240412	130704	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-80	5	-0.86	25399650	2762	82.40	9250	9260	9170	12020	6480	9250	9196.11	0.00	0	-613	9330	9290	9220	9180	9110	9255	9145	46	2770	500	5550	10	1	9100000	834	277.88	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.78	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	32500	-71.78	20230428	8610	6.50	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
102	20240412	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-10	5	-0.11	7980140	865	25.81	9250	9260	9190	12020	6480	9250	9225.60	0.00	0	-396	9330	9290	9220	9180	9110	9255	9145	46	2770	500	5550	10	1	9100000	841	280.00	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
103	20240412	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-40	5	-0.43	6485120	703	20.97	9250	9260	9190	12020	6480	9250	9224.92	0.00	0	-291	9330	9290	9220	9180	9110	9255	9145	46	2770	500	5550	10	1	9100000	838	279.09	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
104	20240412	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-60	5	-0.65	6365380	690	20.58	9250	9260	9190	12020	6480	9250	9225.19	0.00	0	-291	9330	9290	9220	9180	9110	9255	9145	46	2770	500	5550	10	1	9100000	836	278.48	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.72	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	32500	-71.72	20230428	8610	6.74	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
105	20240412	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-30	5	-0.32	2357570	255	7.61	9250	9250	9220	12020	6480	9250	9245.37	0.00	0	-247	9330	9290	9220	9180	9110	9255	9145	46	2770	500	5550	10	1	9100000	839	279.39	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.02	N	109860	500	45 억		0	N	N	0	N	00	N
106	20240411	160704	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	50	2	0.54	30750600	3351	67.85	9260	9260	9150	11960	6440	9200	9176.54	0.00	0	-663	9266	9232	9216	9182	9166	9225	9175	46	2760	500	5520	10	1	9100000	842	280.30	0.54	12	0.04	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
107	20240411	150711	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	50	2	0.54	29798410	3248	65.76	9260	9260	9150	11960	6440	9200	9174.39	0.00	0	-647	9266	9232	9216	9182	9166	9225	9175	46	2760	500	5520	10	1	9100000	842	280.30	0.54	12	0.04	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20240411	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-30	5	-0.33	25676260	2802	56.73	9260	9260	9150	11960	6440	9200	9163.55	0.00	0	-385	9266	9232	9216	9182	9166	9225	9175	46	2760	500	5520	10	1	9100000	834	277.88	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.78	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	32500	-71.78	20230428	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20240411	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-50	5	-0.54	23825870	2601	52.66	9260	9260	9150	11960	6440	9200	9160.27	0.00	0	-221	9266	9232	9216	9182	9166	9225	9175	46	2760	500	5520	10	1	9100000	833	277.27	0.53	12	0.03	33.00	17120.00	32500	20230428	-71.85	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	32500	-71.85	20230428	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20240411	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-30	5	-0.33	11268010	1229	24.88	9260	9260	9160	11960	6440	9200	9168.44	0.00	0	-165	9266	9232	9216	9182	9166	9225	9175	46	2760	500	5520	10	1	9100000	834	277.88	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.78	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	32500	-71.78	20230428	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20240411	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-40	5	-0.43	10745790	1172	23.73	9260	9260	9160	11960	6440	9200	9168.76	0.00	0	-108	9266	9232	9216	9182	9166	9225	9175	46	2760	500	5520	10	1	9100000	834	277.58	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.82	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	32500	-71.82	20230428	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20240411	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	30	2	0.33	1267260	138	2.79	9260	9260	9170	11960	6440	9200	9183.04	0.00	0	-115	9266	9232	9216	9182	9166	9225	9175	46	2760	500	5520	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20240411	090706	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-20	5	-0.22	954860	104	2.11	9260	9260	9180	11960	6440	9200	9181.35	0.00	0	-103	9266	9232	9216	9182	9166	9225	9175	46	2760	500	5520	10	1	9100000	835	278.18	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.75	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	32500	-71.75	20230428	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20240409	160654	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-40	5	-0.43	45482960	4939	53.81	9220	9250	9200	12010	6470	9240	9208.94	0.00	0	-329	9340	9290	9240	9190	9140	9265	9165	46	2770	500	5540	10	1	9100000	837	278.79	0.54	12	0.05	33.00	17120.00	32500	20230428	-71.69	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20240409	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	0	3	0.00	33200730	3604	39.27	9220	9250	9200	12010	6470	9240	9212.19	0.00	0	-307	9340	9290	9240	9190	9140	9265	9165	46	2770	500	5540	10	1	9100000	841	280.00	0.54	12	0.04	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20240409	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	0	3	0.00	14455370	1568	17.08	9220	9250	9210	12010	6470	9240	9218.99	0.00	0	-175	9340	9290	9240	9190	9140	9265	9165	46	2770	500	5540	10	1	9100000	841	280.00	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20240409	130657	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	0	3	0.00	14270570	1548	16.87	9220	9250	9210	12010	6470	9240	9218.71	0.00	0	-175	9340	9290	9240	9190	9140	9265	9165	46	2770	500	5540	10	1	9100000	841	280.00	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20240409	120659	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	0	3	0.00	14261330	1547	16.86	9220	9250	9210	12010	6470	9240	9218.70	0.00	0	-175	9340	9290	9240	9190	9140	9265	9165	46	2770	500	5540	10	1	9100000	841	280.00	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20240409	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	10	2	0.11	14252090	1546	16.84	9220	9250	9210	12010	6470	9240	9218.69	0.00	0	-175	9340	9290	9240	9190	9140	9265	9165	46	2770	500	5540	10	1	9100000	842	280.30	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20240409	100654	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	10	2	0.11	11635580	1262	13.75	9220	9250	9210	12010	6470	9240	9219.95	0.00	0	-92	9340	9290	9240	9190	9140	9265	9165	46	2770	500	5540	10	1	9100000	842	280.30	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20240409	090706	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-20	5	-0.22	922000	100	1.09	9220	9220	9220	12010	6470	9240	9220.00	0.00	0	0	9340	9290	9240	9190	9140	9265	9165	46	2770	500	5540	10	1	9100000	839	279.39	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20240408	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	84513360	9178	193.71	9290	9290	9190	12070	6510	9290	9208.25	0.00	0	-1414	9356	9322	9266	9232	9176	9295	9205	46	2780	500	5570	10	1	9100000	841	280.00	0.54	12	0.10	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20240408	150657	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	81460520	8847	186.72	9290	9290	9190	12070	6510	9290	9207.70	0.00	0	-1224	9356	9322	9266	9232	9176	9295	9205	46	2780	500	5570	10	1	9100000	841	280.00	0.54	12	0.10	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20240408	140659	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-60	5	-0.65	66300020	7200	151.96	9290	9290	9190	12070	6510	9290	9208.34	0.00	0	-977	9356	9322	9266	9232	9176	9295	9205	46	2780	500	5570	10	1	9100000	840	279.70	0.54	12	0.08	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20240408	130655	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	65129100	7073	149.28	9290	9290	9190	12070	6510	9290	9208.13	0.00	0	-869	9356	9322	9266	9232	9176	9295	9205	46	2780	500	5570	10	1	9100000	841	280.00	0.54	12	0.08	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20240408	120658	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	62345800	6771	142.91	9290	9290	9190	12070	6510	9290	9207.77	0.00	0	-867	9356	9322	9266	9232	9176	9295	9205	46	2780	500	5570	10	1	9100000	841	280.00	0.54	12	0.07	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20240408	110700	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-70	5	-0.75	62225780	6758	142.63	9290	9290	9190	12070	6510	9290	9207.72	0.00	0	-854	9356	9322	9266	9232	9176	9295	9205	46	2780	500	5570	10	1	9100000	839	279.39	0.54	12	0.07	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20240408	100651	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	58543680	6359	134.21	9290	9290	9190	12070	6510	9290	9206.43	0.00	0	-598	9356	9322	9266	9232	9176	9295	9205	46	2780	500	5570	10	1	9100000	841	280.00	0.54	12	0.07	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20240408	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-80	5	-0.86	8696750	944	19.92	9290	9290	9210	12070	6510	9290	9212.66	0.00	0	81	9356	9322	9266	9232	9176	9295	9205	46	2780	500	5570	10	1	9100000	838	279.09	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
130	20240405	160658	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	0	3	0.00	43742380	4738	71.42	9300	9300	9210	12070	6510	9290	9232.25	0.00	0	-1238	9356	9322	9266	9232	9176	9340	9250	46	2780	500	5570	10	1	9100000	845	281.52	0.54	12	0.05	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
131	20240405	150653	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-70	5	-0.75	38589780	4180	63.01	9300	9300	9210	12070	6510	9290	9232.00	0.00	0	-1150	9356	9322	9266	9232	9176	9340	9250	46	2780	500	5570	10	1	9100000	839	279.39	0.54	12	0.05	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
132	20240405	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-30	5	-0.32	31611530	3425	51.63	9300	9300	9210	12070	6510	9290	9229.64	0.00	0	-395	9356	9322	9266	9232	9176	9340	9250	46	2780	500	5570	10	1	9100000	843	280.61	0.54	12	0.04	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
133	20240405	130652	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-60	5	-0.65	14312250	1551	23.38	9300	9300	9220	12070	6510	9290	9227.76	0.00	0	-158	9356	9322	9266	9232	9176	9340	9250	46	2780	500	5570	10	1	9100000	840	279.70	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
134	20240405	120653	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	12319630	1335	20.12	9300	9300	9220	12070	6510	9290	9228.19	0.00	0	-45	9356	9322	9266	9232	9176	9340	9250	46	2780	500	5570	10	1	9100000	841	280.00	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
135	20240405	110657	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-70	5	-0.75	11590750	1256	18.93	9300	9300	9220	12070	6510	9290	9228.30	0.00	0	-45	9356	9322	9266	9232	9176	9340	9250	46	2780	500	5570	10	1	9100000	839	279.39	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
136	20240405	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-60	5	-0.65	10373580	1124	16.94	9300	9300	9220	12070	6510	9290	9229.16	0.00	0	-12	9356	9322	9266	9232	9176	9340	9250	46	2780	500	5570	10	1	9100000	840	279.70	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
137	20240405	090645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	111440	12	0.18	9300	9300	9240	12070	6510	9290	9286.67	0.00	0	-3	9356	9322	9266	9232	9176	9340	9250	46	2780	500	5570	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
138	20240404	160645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	40	2	0.43	61364500	6634	55.49	9270	9300	9210	12020	6480	9250	9250.00	0.00	0	-884	9310	9280	9230	9200	9150	9295	9215	46	2770	500	5550	10	1	9100000	845	281.52	0.54	12	0.07	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
139	20240404	150642	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-20	5	-0.22	60094350	6497	54.34	9270	9300	9210	12020	6480	9250	9249.55	0.00	0	-867	9310	9280	9230	9200	9150	9295	9215	46	2770	500	5550	10	1	9100000	840	279.70	0.54	12	0.07	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
140	20240404	140645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-20	5	-0.22	60094350	6497	54.34	9270	9300	9210	12020	6480	9250	9249.55	0.00	0	-867	9310	9280	9230	9200	9150	9295	9215	46	2770	500	5550	10	1	9100000	840	279.70	0.54	12	0.07	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
141	20240404	130638	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-30	5	-0.32	23486410	2544	21.28	9270	9270	9210	12020	6480	9250	9232.08	0.00	0	-309	9310	9280	9230	9200	9150	9295	9215	46	2770	500	5550	10	1	9100000	839	279.39	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
142	20240404	120642	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-10	5	-0.11	7101670	768	6.42	9270	9270	9230	12020	6480	9250	9246.97	0.00	0	-128	9310	9280	9230	9200	9150	9295	9215	46	2770	500	5550	10	1	9100000	841	280.00	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
143	20240404	110644	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-10	5	-0.11	3329810	360	3.01	9270	9270	9230	12020	6480	9250	9249.47	0.00	0	-110	9310	9280	9230	9200	9150	9295	9215	46	2770	500	5550	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
144	20240404	100643	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-10	5	-0.11	2083260	225	1.88	9270	9270	9230	12020	6480	9250	9258.93	0.00	0	-68	9310	9280	9230	9200	9150	9295	9215	46	2770	500	5550	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
145	20240404	090643	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	0	3	0.00	101770	11	0.09	9270	9270	9250	12020	6480	9250	9251.82	0.00	0	-10	9310	9280	9230	9200	9150	9295	9215	46	2770	500	5550	10	1	9100000	842	280.30	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
146	20240403	160643	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	30	2	0.33	110176830	11956	82.99	9220	9260	9180	11980	6460	9220	9215.19	0.00	0	-3722	9360	9290	9220	9150	9080	9255	9115	46	2760	500	5530	10	1	9100000	842	280.30	0.54	12	0.13	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
147	20240403	150641	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	40	2	0.43	107967900	11717	81.33	9220	9260	9180	11980	6460	9220	9214.64	0.00	0	-3582	9360	9290	9220	9150	9080	9255	9115	46	2760	500	5530	10	1	9100000	843	280.61	0.54	12	0.13	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
148	20240403	140636	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	85878440	9323	64.71	9220	9230	9180	11980	6460	9220	9211.46	0.00	0	-3214	9360	9290	9220	9150	9080	9255	9115	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.10	33.00	17120.00	32500	20230428	-71.69	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
149	20240403	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-10	5	-0.11	84231640	9144	63.47	9220	9230	9180	11980	6460	9220	9211.68	0.00	0	-3176	9360	9290	9220	9150	9080	9255	9115	46	2760	500	5530	10	1	9100000	838	279.09	0.54	12	0.10	33.00	17120.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
150	20240403	120635	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-40	5	-0.43	44276860	4814	33.41	9220	9230	9180	11980	6460	9220	9197.52	0.00	0	-3004	9360	9290	9220	9150	9080	9255	9115	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.05	33.00	17120.00	32500	20230428	-71.75	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	32500	-71.75	20230428	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
151	20240403	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-10	5	-0.11	8717700	946	6.57	9220	9230	9210	11980	6460	9220	9215.33	0.00	0	-149	9360	9290	9220	9150	9080	9255	9115	46	2760	500	5530	10	1	9100000	838	279.09	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
152	20240403	100638	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-10	5	-0.11	5881020	638	4.43	9220	9230	9210	11980	6460	9220	9217.90	0.00	0	-149	9360	9290	9220	9150	9080	9255	9115	46	2760	500	5530	10	1	9100000	838	279.09	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
153	20240403	090638	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-10	5	-0.11	4877110	529	3.67	9220	9220	9210	11980	6460	9220	9219.49	0.00	0	-149	9360	9290	9220	9150	9080	9255	9115	46	2760	500	5530	10	1	9100000	838	279.09	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
154	20240402	160627	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	132627670	14407	535.58	9230	9290	9150	11980	6460	9220	9205.58	0.00	0	-3401	9286	9252	9236	9202	9186	9245	9195	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.16	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
155	20240402	150634	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-40	5	-0.43	124932690	13572	504.54	9230	9290	9150	11980	6460	9220	9204.96	0.00	0	-3280	9286	9252	9236	9202	9186	9245	9195	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.15	33.00	17120.00	32500	20230428	-71.75	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	32500	-71.75	20230428	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
156	20240402	140637	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	111042780	12061	448.36	9230	9290	9150	11980	6460	9220	9206.54	0.00	0	-2908	9286	9252	9236	9202	9186	9245	9195	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.13	33.00	17120.00	32500	20230428	-71.69	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	32500	-71.69	20230428	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
157	20240402	130627	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	10	2	0.11	72009060	7811	290.37	9230	9290	9190	11980	6460	9220	9218.90	0.00	0	-1471	9286	9252	9236	9202	9186	9245	9195	46	2760	500	5530	10	1	9100000	840	279.70	0.54	12	0.09	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
158	20240402	120624	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	57854320	6273	233.20	9230	9290	9190	11980	6460	9220	9222.84	0.00	0	-1299	9286	9252	9236	9202	9186	9245	9195	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.07	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
159	20240402	110628	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-10	5	-0.11	53097950	5757	214.01	9230	9290	9190	11980	6460	9220	9223.31	0.00	0	-1069	9286	9252	9236	9202	9186	9245	9195	46	2760	500	5530	10	1	9100000	838	279.09	0.54	12	0.06	33.00	17120.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
160	20240402	100630	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-10	5	-0.11	50021760	5423	201.60	9230	9290	9190	11980	6460	9220	9224.15	0.00	0	-1036	9286	9252	9236	9202	9186	9245	9195	46	2760	500	5530	10	1	9100000	838	279.09	0.54	12	0.06	33.00	17120.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
161	20240402	090629	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	10	2	0.11	4889900	530	19.70	9230	9230	9230	11980	6460	9220	9230.00	0.00	0	-219	9286	9252	9236	9202	9186	9245	9195	46	2760	500	5530	10	1	9100000	840	279.70	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
162	20240401	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-50	5	-0.54	24832080	2690	19.73	9230	9270	9220	12050	6490	9270	9231.26	0.00	0	-813	9376	9322	9236	9182	9096	9340	9200	46	2780	500	5560	10	1	9100000	839	279.39	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
163	20240401	150629	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-40	5	-0.43	22342380	2420	17.75	9230	9270	9220	12050	6490	9270	9232.39	0.00	0	-792	9376	9322	9236	9182	9096	9340	9200	46	2780	500	5560	10	1	9100000	840	279.70	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
164	20240401	140624	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-30	5	-0.32	8705170	942	6.91	9230	9270	9230	12050	6490	9270	9241.16	0.00	0	-226	9376	9322	9236	9182	9096	9340	9200	46	2780	500	5560	10	1	9100000	841	280.00	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
165	20240401	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-20	5	-0.22	3586830	388	2.85	9230	9270	9230	12050	6490	9270	9244.41	0.00	0	-114	9376	9322	9236	9182	9096	9340	9200	46	2780	500	5560	10	1	9100000	842	280.30	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
166	20240401	120628	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-20	5	-0.22	2430580	263	1.93	9230	9270	9230	12050	6490	9270	9241.75	0.00	0	-58	9376	9322	9236	9182	9096	9340	9200	46	2780	500	5560	10	1	9100000	842	280.30	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
167	20240401	110626	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-10	5	-0.11	1884750	204	1.50	9230	9270	9230	12050	6490	9270	9238.97	0.00	0	-47	9376	9322	9236	9182	9096	9340	9200	46	2780	500	5560	10	1	9100000	843	280.61	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
168	20240401	100624	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-10	5	-0.11	1403430	152	1.11	9230	9270	9230	12050	6490	9270	9233.09	0.00	0	-27	9376	9322	9236	9182	9096	9340	9200	46	2780	500	5560	10	1	9100000	843	280.61	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
169	20240401	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-40	5	-0.43	1227590	133	0.98	9230	9230	9230	12050	6490	9270	9230.00	0.00	0	-25	9376	9322	9236	9182	9096	9340	9200	46	2780	500	5560	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N