KissMeData/020400/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	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-40	5	-0.47	94311850	11087	133.10	8660	8660	8440	11050	5950	8500	8506.61	1.74	0	-1680	8613	8556	8483	8426	8353	8585	8455	32	2550	1000	5270	10	1	3189166	270	32.54	0.51	12	0.35	260.00	16443.00	14650	20231228	-42.25	7990	20231207	5.88	14480	-41.57	20240102	8230	2.79	20240419	14650	-42.25	20231228	7990	5.88	20231207	0.44	N	020400	1000	31 억		55530	N	N	0	N	00	N
3	20240430	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	0	3	0.00	87703020	10307	123.73	8660	8660	8440	11050	5950	8500	8509.07	1.74	0	-1722	8613	8556	8483	8426	8353	8585	8455	32	2550	1000	5270	10	1	3189166	271	32.69	0.52	12	0.32	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8230	3.28	20240419	14650	-41.98	20231228	7990	6.38	20231207	0.44	N	020400	1000	31 억		55530	N	N	0	N	00	N
4	20240430	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-10	5	-0.12	76401610	8974	107.73	8660	8660	8440	11050	5950	8500	8513.66	1.74	0	-1030	8613	8556	8483	8426	8353	8585	8455	32	2550	1000	5270	10	1	3189166	271	32.65	0.52	12	0.28	260.00	16443.00	14650	20231228	-42.05	7990	20231207	6.26	14480	-41.37	20240102	8230	3.16	20240419	14650	-42.05	20231228	7990	6.26	20231207	0.44	N	020400	1000	31 억		55530	N	N	0	N	00	N
5	20240430	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	0	3	0.00	70524810	8282	99.42	8660	8660	8440	11050	5950	8500	8515.43	1.74	0	-1108	8613	8556	8483	8426	8353	8585	8455	32	2550	1000	5270	10	1	3189166	271	32.69	0.52	12	0.26	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8230	3.28	20240419	14650	-41.98	20231228	7990	6.38	20231207	0.44	N	020400	1000	31 억		55530	N	N	0	N	00	N
6	20240430	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	-20	5	-0.24	62639420	7352	88.26	8660	8660	8440	11050	5950	8500	8520.05	1.74	0	-1112	8613	8556	8483	8426	8353	8585	8455	32	2550	1000	5270	10	1	3189166	270	32.62	0.52	12	0.23	260.00	16443.00	14650	20231228	-42.12	7990	20231207	6.13	14480	-41.44	20240102	8230	3.04	20240419	14650	-42.12	20231228	7990	6.13	20231207	0.44	N	020400	1000	31 억		55530	N	N	0	N	00	N
7	20240430	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	0	3	0.00	42818320	5013	60.18	8660	8660	8500	11050	5950	8500	8541.46	1.74	0	-761	8613	8556	8483	8426	8353	8585	8455	32	2550	1000	5270	10	1	3189166	271	32.69	0.52	12	0.16	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8230	3.28	20240419	14650	-41.98	20231228	7990	6.38	20231207	0.44	N	020400	1000	31 억		55530	N	N	0	N	00	N
8	20240430	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	10	2	0.12	26340870	3076	36.93	8660	8660	8500	11050	5950	8500	8563.35	1.74	0	-288	8613	8556	8483	8426	8353	8585	8455	32	2550	1000	5270	10	1	3189166	271	32.73	0.52	12	0.10	260.00	16443.00	14650	20231228	-41.91	7990	20231207	6.51	14480	-41.23	20240102	8230	3.40	20240419	14650	-41.91	20231228	7990	6.51	20231207	0.44	N	020400	1000	31 억		55530	N	N	0	N	00	N
9	20240430	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	120	2	1.41	7427420	860	10.32	8660	8660	8500	11050	5950	8500	8636.53	1.74	0	-97	8613	8556	8483	8426	8353	8585	8455	32	2550	1000	5270	10	1	3189166	275	33.15	0.52	12	0.03	260.00	16443.00	14650	20231228	-41.16	7990	20231207	7.88	14480	-40.47	20240102	8230	4.74	20240419	14650	-41.16	20231228	7990	7.88	20231207	0.44	N	020400	1000	31 억		55530	N	N	0	N	00	N
10	20240429	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	80	2	0.95	70246660	8292	68.80	8410	8540	8410	10940	5900	8420	8471.62	1.63	0	3558	8626	8522	8446	8342	8266	8485	8305	32	2520	1000	5220	10	1	3189166	271	32.69	0.52	12	0.26	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8230	3.28	20240419	14650	-41.98	20231228	7990	6.38	20231207	0.44	N	020400	1000	31 억		51960	N	N	0	N	00	N
11	20240429	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	90	2	1.07	68325580	8066	66.93	8410	8540	8410	10940	5900	8420	8470.82	1.63	0	3556	8626	8522	8446	8342	8266	8485	8305	32	2520	1000	5220	10	1	3189166	271	32.73	0.52	12	0.25	260.00	16443.00	14650	20231228	-41.91	7990	20231207	6.51	14480	-41.23	20240102	8230	3.40	20240419	14650	-41.91	20231228	7990	6.51	20231207	0.44	N	020400	1000	31 억		51960	N	N	0	N	00	N
12	20240429	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	80	2	0.95	48675140	5758	47.78	8410	8520	8410	10940	5900	8420	8453.49	1.63	0	3189	8626	8522	8446	8342	8266	8485	8305	32	2520	1000	5220	10	1	3189166	271	32.69	0.52	12	0.18	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8230	3.28	20240419	14650	-41.98	20231228	7990	6.38	20231207	0.44	N	020400	1000	31 억		51960	N	N	0	N	00	N
13	20240429	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	80	2	0.95	41026590	4858	40.31	8410	8500	8410	10940	5900	8420	8445.17	1.63	0	3132	8626	8522	8446	8342	8266	8485	8305	32	2520	1000	5220	10	1	3189166	271	32.69	0.52	12	0.15	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8230	3.28	20240419	14650	-41.98	20231228	7990	6.38	20231207	0.44	N	020400	1000	31 억		51960	N	N	0	N	00	N
14	20240429	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	60	2	0.71	37353290	4425	36.72	8410	8500	8410	10940	5900	8420	8441.43	1.63	0	3017	8626	8522	8446	8342	8266	8485	8305	32	2520	1000	5220	10	1	3189166	270	32.62	0.52	12	0.14	260.00	16443.00	14650	20231228	-42.12	7990	20231207	6.13	14480	-41.44	20240102	8230	3.04	20240419	14650	-42.12	20231228	7990	6.13	20231207	0.44	N	020400	1000	31 억		51960	N	N	0	N	00	N
15	20240429	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	50	2	0.59	33236020	3939	32.68	8410	8500	8410	10940	5900	8420	8437.68	1.63	0	3017	8626	8522	8446	8342	8266	8485	8305	32	2520	1000	5220	10	1	3189166	270	32.58	0.52	12	0.12	260.00	16443.00	14650	20231228	-42.18	7990	20231207	6.01	14480	-41.51	20240102	8230	2.92	20240419	14650	-42.18	20231228	7990	6.01	20231207	0.44	N	020400	1000	31 억		51960	N	N	0	N	00	N
16	20240429	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	40	2	0.48	28253260	3352	27.81	8410	8480	8410	10940	5900	8420	8428.78	1.63	0	2561	8626	8522	8446	8342	8266	8485	8305	32	2520	1000	5220	10	1	3189166	270	32.54	0.51	12	0.11	260.00	16443.00	14650	20231228	-42.25	7990	20231207	5.88	14480	-41.57	20240102	8230	2.79	20240419	14650	-42.25	20231228	7990	5.88	20231207	0.44	N	020400	1000	31 억		51960	N	N	0	N	00	N
17	20240429	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	40	2	0.48	4055910	482	4.00	8410	8460	8410	10940	5900	8420	8414.74	1.63	0	184	8626	8522	8446	8342	8266	8485	8305	32	2520	1000	5220	10	1	3189166	270	32.54	0.51	12	0.02	260.00	16443.00	14650	20231228	-42.25	7990	20231207	5.88	14480	-41.57	20240102	8230	2.79	20240419	14650	-42.25	20231228	7990	5.88	20231207	0.44	N	020400	1000	31 억		51960	N	N	0	N	00	N
18	20240426	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-90	5	-1.06	101339480	12038	112.32	8510	8550	8370	11060	5960	8510	8418.30	1.74	0	-3356	8596	8552	8496	8452	8396	8575	8475	32	2550	1000	5270	10	1	3189166	269	32.38	0.51	12	0.38	260.00	16443.00	14650	20231228	-42.53	7990	20231207	5.38	14480	-41.85	20240102	8230	2.31	20240419	14650	-42.53	20231228	7990	5.38	20231207	0.44	N	020400	1000	31 억		55407	N	N	0	N	00	N
19	20240426	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	-70	5	-0.82	93138390	11064	103.23	8510	8550	8370	11060	5960	8510	8418.15	1.74	0	-3191	8596	8552	8496	8452	8396	8575	8475	32	2550	1000	5270	10	1	3189166	269	32.46	0.51	12	0.35	260.00	16443.00	14650	20231228	-42.39	7990	20231207	5.63	14480	-41.71	20240102	8230	2.55	20240419	14650	-42.39	20231228	7990	5.63	20231207	0.44	N	020400	1000	31 억		55407	N	N	0	N	00	N
20	20240426	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	-140	5	-1.65	90326900	10729	100.10	8510	8550	8370	11060	5960	8510	8418.95	1.74	0	-3090	8596	8552	8496	8452	8396	8575	8475	32	2550	1000	5270	10	1	3189166	267	32.19	0.51	12	0.34	260.00	16443.00	14650	20231228	-42.87	7990	20231207	4.76	14480	-42.20	20240102	8230	1.70	20240419	14650	-42.87	20231228	7990	4.76	20231207	0.44	N	020400	1000	31 억		55407	N	N	0	N	00	N
21	20240426	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	-130	5	-1.53	60571100	7184	67.03	8510	8550	8370	11060	5960	8510	8431.39	1.74	0	-3090	8596	8552	8496	8452	8396	8575	8475	32	2550	1000	5270	10	1	3189166	267	32.23	0.51	12	0.23	260.00	16443.00	14650	20231228	-42.80	7990	20231207	4.88	14480	-42.13	20240102	8230	1.82	20240419	14650	-42.80	20231228	7990	4.88	20231207	0.44	N	020400	1000	31 억		55407	N	N	0	N	00	N
22	20240426	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-100	5	-1.18	54914020	6510	60.74	8510	8550	8370	11060	5960	8510	8435.33	1.74	0	-2701	8596	8552	8496	8452	8396	8575	8475	32	2550	1000	5270	10	1	3189166	268	32.35	0.51	12	0.20	260.00	16443.00	14650	20231228	-42.59	7990	20231207	5.26	14480	-41.92	20240102	8230	2.19	20240419	14650	-42.59	20231228	7990	5.26	20231207	0.44	N	020400	1000	31 억		55407	N	N	0	N	00	N
23	20240426	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-100	5	-1.18	37555270	4445	41.47	8510	8550	8410	11060	5960	8510	8448.88	1.74	0	-1807	8596	8552	8496	8452	8396	8575	8475	32	2550	1000	5270	10	1	3189166	268	32.35	0.51	12	0.14	260.00	16443.00	14650	20231228	-42.59	7990	20231207	5.26	14480	-41.92	20240102	8230	2.19	20240419	14650	-42.59	20231228	7990	5.26	20231207	0.44	N	020400	1000	31 억		55407	N	N	0	N	00	N
24	20240426	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	-80	5	-0.94	29591300	3499	32.65	8510	8550	8420	11060	5960	8510	8457.07	1.74	0	-1401	8596	8552	8496	8452	8396	8575	8475	32	2550	1000	5270	10	1	3189166	269	32.42	0.51	12	0.11	260.00	16443.00	14650	20231228	-42.46	7990	20231207	5.51	14480	-41.78	20240102	8230	2.43	20240419	14650	-42.46	20231228	7990	5.51	20231207	0.44	N	020400	1000	31 억		55407	N	N	0	N	00	N
25	20240426	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	40	2	0.47	5725470	673	6.28	8510	8550	8500	11060	5960	8510	8507.38	1.74	0	262	8596	8552	8496	8452	8396	8575	8475	32	2550	1000	5270	10	1	3189166	273	32.88	0.52	12	0.02	260.00	16443.00	14650	20231228	-41.64	7990	20231207	7.01	14480	-40.95	20240102	8230	3.89	20240419	14650	-41.64	20231228	7990	7.01	20231207	0.44	N	020400	1000	31 억		55407	N	N	0	N	00	N
26	20240425	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-10	5	-0.12	91067490	10718	72.02	8500	8540	8440	11070	5970	8520	8496.69	1.78	0	-1580	8660	8590	8460	8390	8260	8625	8425	32	2550	1000	5280	10	1	3189166	271	32.73	0.52	12	0.34	260.00	16443.00	14650	20231228	-41.91	7990	20231207	6.51	14480	-41.23	20240102	8230	3.40	20240419	14650	-41.91	20231228	7990	6.51	20231207	0.44	N	020400	1000	31 억		56896	N	N	0	N	00	N
27	20240425	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	-70	5	-0.82	75373930	8872	59.61	8500	8540	8440	11070	5970	8520	8495.71	1.78	0	-658	8660	8590	8460	8390	8260	8625	8425	32	2550	1000	5280	10	1	3189166	269	32.50	0.51	12	0.28	260.00	16443.00	14650	20231228	-42.32	7990	20231207	5.76	14480	-41.64	20240102	8230	2.67	20240419	14650	-42.32	20231228	7990	5.76	20231207	0.44	N	020400	1000	31 억		56896	N	N	0	N	00	N
28	20240425	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-30	5	-0.35	54789760	6442	43.28	8500	8540	8440	11070	5970	8520	8505.09	1.78	0	209	8660	8590	8460	8390	8260	8625	8425	32	2550	1000	5280	10	1	3189166	271	32.65	0.52	12	0.20	260.00	16443.00	14650	20231228	-42.05	7990	20231207	6.26	14480	-41.37	20240102	8230	3.16	20240419	14650	-42.05	20231228	7990	6.26	20231207	0.44	N	020400	1000	31 억		56896	N	N	0	N	00	N
29	20240425	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-20	5	-0.23	51434770	6047	40.63	8500	8540	8440	11070	5970	8520	8505.83	1.78	0	173	8660	8590	8460	8390	8260	8625	8425	32	2550	1000	5280	10	1	3189166	271	32.69	0.52	12	0.19	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8230	3.28	20240419	14650	-41.98	20231228	7990	6.38	20231207	0.44	N	020400	1000	31 억		56896	N	N	0	N	00	N
30	20240425	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-30	5	-0.35	46115700	5421	36.42	8500	8540	8440	11070	5970	8520	8506.86	1.78	0	46	8660	8590	8460	8390	8260	8625	8425	32	2550	1000	5280	10	1	3189166	271	32.65	0.52	12	0.17	260.00	16443.00	14650	20231228	-42.05	7990	20231207	6.26	14480	-41.37	20240102	8230	3.16	20240419	14650	-42.05	20231228	7990	6.26	20231207	0.44	N	020400	1000	31 억		56896	N	N	0	N	00	N
31	20240425	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	0	3	0.00	37789340	4443	29.85	8500	8540	8440	11070	5970	8520	8505.37	1.78	0	20	8660	8590	8460	8390	8260	8625	8425	32	2550	1000	5280	10	1	3189166	272	32.77	0.52	12	0.14	260.00	16443.00	14650	20231228	-41.84	7990	20231207	6.63	14480	-41.16	20240102	8230	3.52	20240419	14650	-41.84	20231228	7990	6.63	20231207	0.44	N	020400	1000	31 억		56896	N	N	0	N	00	N
32	20240425	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	10	2	0.12	18137830	2134	14.34	8500	8540	8440	11070	5970	8520	8499.45	1.78	0	113	8660	8590	8460	8390	8260	8625	8425	32	2550	1000	5280	10	1	3189166	272	32.81	0.52	12	0.07	260.00	16443.00	14650	20231228	-41.77	7990	20231207	6.76	14480	-41.09	20240102	8230	3.65	20240419	14650	-41.77	20231228	7990	6.76	20231207	0.44	N	020400	1000	31 억		56896	N	N	0	N	00	N
33	20240425	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-10	5	-0.12	7238790	853	5.73	8500	8510	8440	11070	5970	8520	8486.27	1.78	0	23	8660	8590	8460	8390	8260	8625	8425	32	2550	1000	5280	10	1	3189166	271	32.73	0.52	12	0.03	260.00	16443.00	14650	20231228	-41.91	7990	20231207	6.51	14480	-41.23	20240102	8230	3.40	20240419	14650	-41.91	20231228	7990	6.51	20231207	0.44	N	020400	1000	31 억		56896	N	N	0	N	00	N
34	20240424	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	210	2	2.53	125578200	14871	137.96	8330	8530	8330	10800	5820	8310	8444.39	1.52	0	7737	8596	8452	8346	8202	8096	8400	8150	32	2490	1000	5150	10	1	3189166	272	32.77	0.52	12	0.47	260.00	16443.00	14650	20231228	-41.84	7990	20231207	6.63	14480	-41.16	20240102	8230	3.52	20240419	14650	-41.84	20231228	7990	6.63	20231207	0.44	N	020400	1000	31 억		48532	N	N	0	N	00	N
35	20240424	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	220	2	2.65	113673450	13473	124.99	8330	8530	8330	10800	5820	8310	8437.13	1.52	0	7616	8596	8452	8346	8202	8096	8400	8150	32	2490	1000	5150	10	1	3189166	272	32.81	0.52	12	0.42	260.00	16443.00	14650	20231228	-41.77	7990	20231207	6.76	14480	-41.09	20240102	8230	3.65	20240419	14650	-41.77	20231228	7990	6.76	20231207	0.44	N	020400	1000	31 억		48532	N	N	0	N	00	N
36	20240424	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	130	2	1.56	91616810	10875	100.89	8330	8480	8330	10800	5820	8310	8424.53	1.52	0	7186	8596	8452	8346	8202	8096	8400	8150	32	2490	1000	5150	10	1	3189166	269	32.46	0.51	12	0.34	260.00	16443.00	14650	20231228	-42.39	7990	20231207	5.63	14480	-41.71	20240102	8230	2.55	20240419	14650	-42.39	20231228	7990	5.63	20231207	0.44	N	020400	1000	31 억		48532	N	N	0	N	00	N
37	20240424	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	140	2	1.68	89844320	10665	98.94	8330	8480	8330	10800	5820	8310	8424.22	1.52	0	7015	8596	8452	8346	8202	8096	8400	8150	32	2490	1000	5150	10	1	3189166	269	32.50	0.51	12	0.33	260.00	16443.00	14650	20231228	-42.32	7990	20231207	5.76	14480	-41.64	20240102	8230	2.67	20240419	14650	-42.32	20231228	7990	5.76	20231207	0.44	N	020400	1000	31 억		48532	N	N	0	N	00	N
38	20240424	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	110	2	1.32	37450050	4446	41.25	8330	8480	8330	10800	5820	8310	8423.31	1.52	0	1476	8596	8452	8346	8202	8096	8400	8150	32	2490	1000	5150	10	1	3189166	269	32.38	0.51	12	0.14	260.00	16443.00	14650	20231228	-42.53	7990	20231207	5.38	14480	-41.85	20240102	8230	2.31	20240419	14650	-42.53	20231228	7990	5.38	20231207	0.44	N	020400	1000	31 억		48532	N	N	0	N	00	N
39	20240424	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	110	2	1.32	23539020	2797	25.95	8330	8480	8330	10800	5820	8310	8415.81	1.52	0	1053	8596	8452	8346	8202	8096	8400	8150	32	2490	1000	5150	10	1	3189166	269	32.38	0.51	12	0.09	260.00	16443.00	14650	20231228	-42.53	7990	20231207	5.38	14480	-41.85	20240102	8230	2.31	20240419	14650	-42.53	20231228	7990	5.38	20231207	0.44	N	020400	1000	31 억		48532	N	N	0	N	00	N
40	20240424	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	120	2	1.44	16043980	1907	17.69	8330	8480	8330	10800	5820	8310	8413.20	1.52	0	436	8596	8452	8346	8202	8096	8400	8150	32	2490	1000	5150	10	1	3189166	269	32.42	0.51	12	0.06	260.00	16443.00	14650	20231228	-42.46	7990	20231207	5.51	14480	-41.78	20240102	8230	2.43	20240419	14650	-42.46	20231228	7990	5.51	20231207	0.44	N	020400	1000	31 억		48532	N	N	0	N	00	N
41	20240424	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	20	2	0.24	2162660	259	2.40	8330	8420	8330	10800	5820	8310	8350.04	1.52	0	67	8596	8452	8346	8202	8096	8400	8150	32	2490	1000	5150	10	1	3189166	266	32.04	0.51	12	0.01	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8230	1.22	20240419	14650	-43.14	20231228	7990	4.26	20231207	0.44	N	020400	1000	31 억		48532	N	N	0	N	00	N
42	20240423	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	10	2	0.12	89441690	10777	95.26	8380	8490	8240	10790	5810	8300	8299.31	1.48	0	-553	8593	8446	8353	8206	8113	8520	8280	32	2490	1000	5140	10	1	3189166	265	31.96	0.51	12	0.34	260.00	16443.00	14650	20231228	-43.28	7990	20231207	4.01	14480	-42.61	20240102	8230	0.97	20240419	14650	-43.28	20231228	7990	4.01	20231207	0.43	N	020400	1000	31 억		47333	N	N	0	N	00	N
43	20240423	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	20	2	0.24	88851570	10706	94.63	8380	8490	8240	10790	5810	8300	8299.23	1.48	0	-553	8593	8446	8353	8206	8113	8520	8280	32	2490	1000	5140	10	1	3189166	265	32.00	0.51	12	0.34	260.00	16443.00	14650	20231228	-43.21	7990	20231207	4.13	14480	-42.54	20240102	8230	1.09	20240419	14650	-43.21	20231228	7990	4.13	20231207	0.43	N	020400	1000	31 억		47333	N	N	0	N	00	N
44	20240423	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	0	3	0.00	76498960	9217	81.47	8380	8490	8240	10790	5810	8300	8299.77	1.48	0	-419	8593	8446	8353	8206	8113	8520	8280	32	2490	1000	5140	10	1	3189166	265	31.92	0.50	12	0.29	260.00	16443.00	14650	20231228	-43.34	7990	20231207	3.88	14480	-42.68	20240102	8230	0.85	20240419	14650	-43.34	20231228	7990	3.88	20231207	0.43	N	020400	1000	31 억		47333	N	N	0	N	00	N
45	20240423	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	-10	5	-0.12	76092230	9168	81.04	8380	8490	8240	10790	5810	8300	8299.76	1.48	0	-419	8593	8446	8353	8206	8113	8520	8280	32	2490	1000	5140	10	1	3189166	264	31.88	0.50	12	0.29	260.00	16443.00	14650	20231228	-43.41	7990	20231207	3.75	14480	-42.75	20240102	8230	0.73	20240419	14650	-43.41	20231228	7990	3.75	20231207	0.43	N	020400	1000	31 억		47333	N	N	0	N	00	N
46	20240423	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	10	2	0.12	49715780	5982	52.88	8380	8490	8240	10790	5810	8300	8310.90	1.48	0	-425	8593	8446	8353	8206	8113	8520	8280	32	2490	1000	5140	10	1	3189166	265	31.96	0.51	12	0.19	260.00	16443.00	14650	20231228	-43.28	7990	20231207	4.01	14480	-42.61	20240102	8230	0.97	20240419	14650	-43.28	20231228	7990	4.01	20231207	0.43	N	020400	1000	31 억		47333	N	N	0	N	00	N
47	20240423	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-50	5	-0.60	42239460	5077	44.88	8380	8490	8250	10790	5810	8300	8319.77	1.48	0	-310	8593	8446	8353	8206	8113	8520	8280	32	2490	1000	5140	10	1	3189166	263	31.73	0.50	12	0.16	260.00	16443.00	14650	20231228	-43.69	7990	20231207	3.25	14480	-43.02	20240102	8230	0.24	20240419	14650	-43.69	20231228	7990	3.25	20231207	0.43	N	020400	1000	31 억		47333	N	N	0	N	00	N
48	20240423	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	10	2	0.12	21964220	2630	23.25	8380	8490	8310	10790	5810	8300	8351.41	1.48	0	1259	8593	8446	8353	8206	8113	8520	8280	32	2490	1000	5140	10	1	3189166	265	31.96	0.51	12	0.08	260.00	16443.00	14650	20231228	-43.28	7990	20231207	4.01	14480	-42.61	20240102	8230	0.97	20240419	14650	-43.28	20231228	7990	4.01	20231207	0.43	N	020400	1000	31 억		47333	N	N	0	N	00	N
49	20240423	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	80	2	0.96	1273710	152	1.34	8380	8380	8370	10790	5810	8300	8379.67	1.48	0	-20	8593	8446	8353	8206	8113	8520	8280	32	2490	1000	5140	10	1	3189166	267	32.23	0.51	12	0.00	260.00	16443.00	14650	20231228	-42.80	7990	20231207	4.88	14480	-42.13	20240102	8230	1.82	20240419	14650	-42.80	20231228	7990	4.88	20231207	0.43	N	020400	1000	31 억		47333	N	N	0	N	00	N
50	20240422	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-20	5	-0.24	93987150	11309	76.19	8260	8500	8260	10810	5830	8320	8310.83	1.50	0	-949	8620	8470	8350	8200	8080	8410	8140	32	2490	1000	5150	10	1	3189166	265	31.92	0.50	12	0.35	260.00	16443.00	14650	20231228	-43.34	7990	20231207	3.88	14480	-42.68	20240102	8230	0.85	20240419	14650	-43.34	20231228	7990	3.88	20231207	0.43	N	020400	1000	31 억		47734	N	N	0	N	00	N
51	20240422	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-10	5	-0.12	89275520	10742	72.37	8260	8500	8260	10810	5830	8320	8310.88	1.50	0	-1159	8620	8470	8350	8200	8080	8410	8140	32	2490	1000	5150	10	1	3189166	265	31.96	0.51	12	0.34	260.00	16443.00	14650	20231228	-43.28	7990	20231207	4.01	14480	-42.61	20240102	8230	0.97	20240419	14650	-43.28	20231228	7990	4.01	20231207	0.43	N	020400	1000	31 억		47734	N	N	0	N	00	N
52	20240422	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-20	5	-0.24	86084400	10358	69.78	8260	8500	8260	10810	5830	8320	8310.91	1.50	0	-1159	8620	8470	8350	8200	8080	8410	8140	32	2490	1000	5150	10	1	3189166	265	31.92	0.50	12	0.32	260.00	16443.00	14650	20231228	-43.34	7990	20231207	3.88	14480	-42.68	20240102	8230	0.85	20240419	14650	-43.34	20231228	7990	3.88	20231207	0.43	N	020400	1000	31 억		47734	N	N	0	N	00	N
53	20240422	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-50	5	-0.60	80396070	9675	65.18	8260	8500	8260	10810	5830	8320	8309.67	1.50	0	-1404	8620	8470	8350	8200	8080	8410	8140	32	2490	1000	5150	10	1	3189166	264	31.81	0.50	12	0.30	260.00	16443.00	14650	20231228	-43.55	7990	20231207	3.50	14480	-42.89	20240102	8230	0.49	20240419	14650	-43.55	20231228	7990	3.50	20231207	0.43	N	020400	1000	31 억		47734	N	N	0	N	00	N
54	20240422	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-50	5	-0.60	43250060	5201	35.04	8260	8500	8260	10810	5830	8320	8315.72	1.50	0	-1435	8620	8470	8350	8200	8080	8410	8140	32	2490	1000	5150	10	1	3189166	264	31.81	0.50	12	0.16	260.00	16443.00	14650	20231228	-43.55	7990	20231207	3.50	14480	-42.89	20240102	8230	0.49	20240419	14650	-43.55	20231228	7990	3.50	20231207	0.43	N	020400	1000	31 억		47734	N	N	0	N	00	N
55	20240422	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-20	5	-0.24	29299640	3517	23.69	8260	8500	8260	10810	5830	8320	8330.86	1.50	0	115	8620	8470	8350	8200	8080	8410	8140	32	2490	1000	5150	10	1	3189166	265	31.92	0.50	12	0.11	260.00	16443.00	14650	20231228	-43.34	7990	20231207	3.88	14480	-42.68	20240102	8230	0.85	20240419	14650	-43.34	20231228	7990	3.88	20231207	0.43	N	020400	1000	31 억		47734	N	N	0	N	00	N
56	20240422	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	20	2	0.24	22730730	2726	18.36	8260	8500	8260	10810	5830	8320	8338.49	1.50	0	306	8620	8470	8350	8200	8080	8410	8140	32	2490	1000	5150	10	1	3189166	266	32.08	0.51	12	0.09	260.00	16443.00	14650	20231228	-43.07	7990	20231207	4.38	14480	-42.40	20240102	8230	1.34	20240419	14650	-43.07	20231228	7990	4.38	20231207	0.43	N	020400	1000	31 억		47734	N	N	0	N	00	N
57	20240422	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	120	2	1.44	10941280	1315	8.86	8260	8440	8260	10810	5830	8320	8320.37	1.50	0	110	8620	8470	8350	8200	8080	8410	8140	32	2490	1000	5150	10	1	3189166	269	32.46	0.51	12	0.04	260.00	16443.00	14650	20231228	-42.39	7990	20231207	5.63	14480	-41.71	20240102	8230	2.55	20240419	14650	-42.39	20231228	7990	5.63	20231207	0.43	N	020400	1000	31 억		47734	N	N	0	N	00	N
58	20240419	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	-90	5	-1.07	123551770	14844	247.85	8370	8500	8230	10930	5890	8410	8323.40	1.64	0	-4748	8710	8560	8430	8280	8150	8635	8355	32	2520	1000	5210	10	1	3189166	265	32.00	0.51	12	0.47	260.00	16443.00	14650	20231228	-43.21	7990	20231207	4.13	14480	-42.54	20240102	8230	1.09	20240419	14650	-43.21	20231228	7990	4.13	20231207	0.43	N	020400	1000	31 억		52307	N	N	0	N	00	N
59	20240419	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	-60	5	-0.71	120372570	14462	241.48	8370	8500	8230	10930	5890	8410	8323.37	1.64	0	-4708	8710	8560	8430	8280	8150	8635	8355	32	2520	1000	5210	10	1	3189166	266	32.12	0.51	12	0.45	260.00	16443.00	14650	20231228	-43.00	7990	20231207	4.51	14480	-42.33	20240102	8230	1.46	20240419	14650	-43.00	20231228	7990	4.51	20231207	0.43	N	020400	1000	31 억		52307	N	N	0	N	00	N
60	20240419	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-20	5	-0.24	118373530	14222	237.47	8370	8500	8230	10930	5890	8410	8323.27	1.64	0	-4721	8710	8560	8430	8280	8150	8635	8355	32	2520	1000	5210	10	1	3189166	268	32.27	0.51	12	0.45	260.00	16443.00	14650	20231228	-42.73	7990	20231207	5.01	14480	-42.06	20240102	8230	1.94	20240419	14650	-42.73	20231228	7990	5.01	20231207	0.43	N	020400	1000	31 억		52307	N	N	0	N	00	N
61	20240419	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	-80	5	-0.95	112312240	13496	225.35	8370	8500	8230	10930	5890	8410	8321.89	1.64	0	-4668	8710	8560	8430	8280	8150	8635	8355	32	2520	1000	5210	10	1	3189166	266	32.04	0.51	12	0.42	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8230	1.22	20240419	14650	-43.14	20231228	7990	4.26	20231207	0.43	N	020400	1000	31 억		52307	N	N	0	N	00	N
62	20240419	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-100	5	-1.19	102006480	12253	204.59	8370	8500	8230	10930	5890	8410	8325.02	1.64	0	-4590	8710	8560	8430	8280	8150	8635	8355	32	2520	1000	5210	10	1	3189166	265	31.96	0.51	12	0.38	260.00	16443.00	14650	20231228	-43.28	7990	20231207	4.01	14480	-42.61	20240102	8230	0.97	20240419	14650	-43.28	20231228	7990	4.01	20231207	0.43	N	020400	1000	31 억		52307	N	N	0	N	00	N
63	20240419	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-100	5	-1.19	42202290	5026	83.92	8370	8500	8310	10930	5890	8410	8396.79	1.64	0	-3138	8710	8560	8430	8280	8150	8635	8355	32	2520	1000	5210	10	1	3189166	265	31.96	0.51	12	0.16	260.00	16443.00	14650	20231228	-43.28	7990	20231207	4.01	14480	-42.61	20240102	8250	0.73	20240417	14650	-43.28	20231228	7990	4.01	20231207	0.43	N	020400	1000	31 억		52307	N	N	0	N	00	N
64	20240419	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	20	2	0.24	19860020	2359	39.39	8370	8500	8370	10930	5890	8410	8418.83	1.64	0	-952	8710	8560	8430	8280	8150	8635	8355	32	2520	1000	5210	10	1	3189166	269	32.42	0.51	12	0.07	260.00	16443.00	14650	20231228	-42.46	7990	20231207	5.51	14480	-41.78	20240102	8250	2.18	20240417	14650	-42.46	20231228	7990	5.51	20231207	0.43	N	020400	1000	31 억		52307	N	N	0	N	00	N
65	20240419	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	-30	5	-0.36	4940210	587	9.80	8370	8500	8370	10930	5890	8410	8416.03	1.64	0	-202	8710	8560	8430	8280	8150	8635	8355	32	2520	1000	5210	10	1	3189166	267	32.23	0.51	12	0.02	260.00	16443.00	14650	20231228	-42.80	7990	20231207	4.88	14480	-42.13	20240102	8250	1.58	20240417	14650	-42.80	20231228	7990	4.88	20231207	0.43	N	020400	1000	31 억		52307	N	N	0	N	00	N
66	20240418	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	70	2	0.84	49969800	5939	57.69	8300	8580	8300	10840	5840	8340	8413.84	1.63	0	30	8546	8442	8346	8242	8146	8495	8295	32	2500	1000	5170	10	1	3189166	268	32.35	0.51	12	0.19	260.00	16443.00	14650	20231228	-42.59	7990	20231207	5.26	14480	-41.92	20240102	8250	1.94	20240417	14650	-42.59	20231228	7990	5.26	20231207	0.43	N	020400	1000	31 억		52126	N	N	0	N	00	N
67	20240418	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	110	2	1.32	47080430	5596	54.36	8300	8580	8300	10840	5840	8340	8413.23	1.63	0	45	8546	8442	8346	8242	8146	8495	8295	32	2500	1000	5170	10	1	3189166	269	32.50	0.51	12	0.18	260.00	16443.00	14650	20231228	-42.32	7990	20231207	5.76	14480	-41.64	20240102	8250	2.42	20240417	14650	-42.32	20231228	7990	5.76	20231207	0.43	N	020400	1000	31 억		52126	N	N	0	N	00	N
68	20240418	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	100	2	1.20	41005960	4875	47.36	8300	8580	8300	10840	5840	8340	8411.48	1.63	0	196	8546	8442	8346	8242	8146	8495	8295	32	2500	1000	5170	10	1	3189166	269	32.46	0.51	12	0.15	260.00	16443.00	14650	20231228	-42.39	7990	20231207	5.63	14480	-41.71	20240102	8250	2.30	20240417	14650	-42.39	20231228	7990	5.63	20231207	0.43	N	020400	1000	31 억		52126	N	N	0	N	00	N
69	20240418	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	80	2	0.96	36007940	4282	41.60	8300	8580	8300	10840	5840	8340	8409.14	1.63	0	365	8546	8442	8346	8242	8146	8495	8295	32	2500	1000	5170	10	1	3189166	269	32.38	0.51	12	0.13	260.00	16443.00	14650	20231228	-42.53	7990	20231207	5.38	14480	-41.85	20240102	8250	2.06	20240417	14650	-42.53	20231228	7990	5.38	20231207	0.43	N	020400	1000	31 억		52126	N	N	0	N	00	N
70	20240418	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	110	2	1.32	33024640	3928	38.16	8300	8580	8300	10840	5840	8340	8407.49	1.63	0	366	8546	8442	8346	8242	8146	8495	8295	32	2500	1000	5170	10	1	3189166	269	32.50	0.51	12	0.12	260.00	16443.00	14650	20231228	-42.32	7990	20231207	5.76	14480	-41.64	20240102	8250	2.42	20240417	14650	-42.32	20231228	7990	5.76	20231207	0.43	N	020400	1000	31 억		52126	N	N	0	N	00	N
71	20240418	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	100	2	1.20	30399570	3617	35.14	8300	8580	8300	10840	5840	8340	8404.64	1.63	0	366	8546	8442	8346	8242	8146	8495	8295	32	2500	1000	5170	10	1	3189166	269	32.46	0.51	12	0.11	260.00	16443.00	14650	20231228	-42.39	7990	20231207	5.63	14480	-41.71	20240102	8250	2.30	20240417	14650	-42.39	20231228	7990	5.63	20231207	0.43	N	020400	1000	31 억		52126	N	N	0	N	00	N
72	20240418	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	90	2	1.08	25618530	3051	29.64	8300	8580	8300	10840	5840	8340	8396.76	1.63	0	378	8546	8442	8346	8242	8146	8495	8295	32	2500	1000	5170	10	1	3189166	269	32.42	0.51	12	0.10	260.00	16443.00	14650	20231228	-42.46	7990	20231207	5.51	14480	-41.78	20240102	8250	2.18	20240417	14650	-42.46	20231228	7990	5.51	20231207	0.43	N	020400	1000	31 억		52126	N	N	0	N	00	N
73	20240418	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-30	5	-0.36	3408730	409	3.97	8300	8580	8300	10840	5840	8340	8334.30	1.63	0	0	8546	8442	8346	8242	8146	8495	8295	32	2500	1000	5170	10	1	3189166	265	31.96	0.51	12	0.01	260.00	16443.00	14650	20231228	-43.28	7990	20231207	4.01	14480	-42.61	20240102	8250	0.73	20240417	14650	-43.28	20231228	7990	4.01	20231207	0.43	N	020400	1000	31 억		52126	N	N	0	N	00	N
74	20240417	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	10	2	0.12	85941200	10294	88.52	8250	8450	8250	10820	5840	8330	8348.71	1.51	0	3947	8396	8362	8316	8282	8236	8380	8300	32	2490	1000	5160	10	1	3189166	266	32.08	0.51	12	0.32	260.00	16443.00	14650	20231228	-43.07	7990	20231207	4.38	14480	-42.40	20240102	8250	1.09	20240417	14650	-43.07	20231228	7990	4.38	20231207	0.49	N	020400	1000	31 억		48179	N	N	0	N	00	N
75	20240417	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	20	2	0.24	79216590	9488	81.59	8250	8450	8250	10820	5840	8330	8349.13	1.51	0	4035	8396	8362	8316	8282	8236	8380	8300	32	2490	1000	5160	10	1	3189166	266	32.12	0.51	12	0.30	260.00	16443.00	14650	20231228	-43.00	7990	20231207	4.51	14480	-42.33	20240102	8250	1.21	20240417	14650	-43.00	20231228	7990	4.51	20231207	0.49	N	020400	1000	31 억		48179	N	N	0	N	00	N
76	20240417	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	60	2	0.72	71243430	8534	73.39	8250	8450	8250	10820	5840	8330	8348.19	1.51	0	4035	8396	8362	8316	8282	8236	8380	8300	32	2490	1000	5160	10	1	3189166	268	32.27	0.51	12	0.27	260.00	16443.00	14650	20231228	-42.73	7990	20231207	5.01	14480	-42.06	20240102	8250	1.70	20240417	14650	-42.73	20231228	7990	5.01	20231207	0.49	N	020400	1000	31 억		48179	N	N	0	N	00	N
77	20240417	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	60	2	0.72	69155040	8285	71.24	8250	8450	8250	10820	5840	8330	8347.02	1.51	0	4035	8396	8362	8316	8282	8236	8380	8300	32	2490	1000	5160	10	1	3189166	268	32.27	0.51	12	0.26	260.00	16443.00	14650	20231228	-42.73	7990	20231207	5.01	14480	-42.06	20240102	8250	1.70	20240417	14650	-42.73	20231228	7990	5.01	20231207	0.49	N	020400	1000	31 억		48179	N	N	0	N	00	N
78	20240417	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	80	2	0.96	60263160	7230	62.17	8250	8420	8250	10820	5840	8330	8335.15	1.51	0	4362	8396	8362	8316	8282	8236	8380	8300	32	2490	1000	5160	10	1	3189166	268	32.35	0.51	12	0.23	260.00	16443.00	14650	20231228	-42.59	7990	20231207	5.26	14480	-41.92	20240102	8250	1.94	20240417	14650	-42.59	20231228	7990	5.26	20231207	0.49	N	020400	1000	31 억		48179	N	N	0	N	00	N
79	20240417	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	40	2	0.48	59400170	7127	61.29	8250	8420	8250	10820	5840	8330	8334.53	1.51	0	4358	8396	8362	8316	8282	8236	8380	8300	32	2490	1000	5160	10	1	3189166	267	32.19	0.51	12	0.22	260.00	16443.00	14650	20231228	-42.87	7990	20231207	4.76	14480	-42.20	20240102	8250	1.45	20240417	14650	-42.87	20231228	7990	4.76	20231207	0.49	N	020400	1000	31 억		48179	N	N	0	N	00	N
80	20240417	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	40	2	0.48	27419610	3302	28.39	8250	8420	8250	10820	5840	8330	8303.94	1.51	0	1689	8396	8362	8316	8282	8236	8380	8300	32	2490	1000	5160	10	1	3189166	267	32.19	0.51	12	0.10	260.00	16443.00	14650	20231228	-42.87	7990	20231207	4.76	14480	-42.20	20240102	8250	1.45	20240417	14650	-42.87	20231228	7990	4.76	20231207	0.49	N	020400	1000	31 억		48179	N	N	0	N	00	N
81	20240417	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	0	3	0.00	7289260	882	7.58	8250	8330	8250	10820	5840	8330	8264.47	1.51	0	132	8396	8362	8316	8282	8236	8380	8300	32	2490	1000	5160	10	1	3189166	266	32.04	0.51	12	0.03	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8250	0.97	20240417	14650	-43.14	20231228	7990	4.26	20231207	0.49	N	020400	1000	31 억		48179	N	N	0	N	00	N
82	20240416	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	-40	5	-0.48	95563800	11507	58.18	8270	8350	8270	10880	5860	8370	8304.83	1.52	0	-453	8510	8440	8350	8280	8190	8475	8315	32	2510	1000	5180	10	1	3189166	266	32.04	0.51	12	0.36	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8260	0.85	20240415	14650	-43.14	20231228	7990	4.26	20231207	0.49	N	020400	1000	31 억		48555	N	N	0	N	00	N
83	20240416	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-30	5	-0.36	92106860	11090	56.07	8270	8350	8270	10880	5860	8370	8305.39	1.52	0	-436	8510	8440	8350	8280	8190	8475	8315	32	2510	1000	5180	10	1	3189166	266	32.08	0.51	12	0.35	260.00	16443.00	14650	20231228	-43.07	7990	20231207	4.38	14480	-42.40	20240102	8260	0.97	20240415	14650	-43.07	20231228	7990	4.38	20231207	0.49	N	020400	1000	31 억		48555	N	N	0	N	00	N
84	20240416	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-70	5	-0.84	87218070	10502	53.10	8270	8350	8270	10880	5860	8370	8304.89	1.52	0	-240	8510	8440	8350	8280	8190	8475	8315	32	2510	1000	5180	10	1	3189166	265	31.92	0.50	12	0.33	260.00	16443.00	14650	20231228	-43.34	7990	20231207	3.88	14480	-42.68	20240102	8260	0.48	20240415	14650	-43.34	20231228	7990	3.88	20231207	0.49	N	020400	1000	31 억		48555	N	N	0	N	00	N
85	20240416	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-100	5	-1.19	72097890	8687	43.92	8270	8350	8270	10880	5860	8370	8299.51	1.52	0	-150	8510	8440	8350	8280	8190	8475	8315	32	2510	1000	5180	10	1	3189166	264	31.81	0.50	12	0.27	260.00	16443.00	14650	20231228	-43.55	7990	20231207	3.50	14480	-42.89	20240102	8260	0.12	20240415	14650	-43.55	20231228	7990	3.50	20231207	0.49	N	020400	1000	31 억		48555	N	N	0	N	00	N
86	20240416	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	-40	5	-0.48	65359070	7875	39.81	8270	8350	8270	10880	5860	8370	8299.56	1.52	0	51	8510	8440	8350	8280	8190	8475	8315	32	2510	1000	5180	10	1	3189166	266	32.04	0.51	12	0.25	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8260	0.85	20240415	14650	-43.14	20231228	7990	4.26	20231207	0.49	N	020400	1000	31 억		48555	N	N	0	N	00	N
87	20240416	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	-40	5	-0.48	46486270	5601	28.32	8270	8350	8270	10880	5860	8370	8299.62	1.52	0	1105	8510	8440	8350	8280	8190	8475	8315	32	2510	1000	5180	10	1	3189166	266	32.04	0.51	12	0.18	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8260	0.85	20240415	14650	-43.14	20231228	7990	4.26	20231207	0.49	N	020400	1000	31 억		48555	N	N	0	N	00	N
88	20240416	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-30	5	-0.36	32378980	3901	19.72	8270	8350	8270	10880	5860	8370	8300.16	1.52	0	1683	8510	8440	8350	8280	8190	8475	8315	32	2510	1000	5180	10	1	3189166	266	32.08	0.51	12	0.12	260.00	16443.00	14650	20231228	-43.07	7990	20231207	4.38	14480	-42.40	20240102	8260	0.97	20240415	14650	-43.07	20231228	7990	4.38	20231207	0.49	N	020400	1000	31 억		48555	N	N	0	N	00	N
89	20240416	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	-40	5	-0.48	1836580	222	1.12	8270	8330	8270	10880	5860	8370	8272.44	1.52	0	-1	8510	8440	8350	8280	8190	8475	8315	32	2510	1000	5180	10	1	3189166	266	32.04	0.51	12	0.01	260.00	16443.00	14650	20231228	-43.14	7990	20231207	4.26	14480	-42.47	20240102	8260	0.85	20240415	14650	-43.14	20231228	7990	4.26	20231207	0.49	N	020400	1000	31 억		48555	N	N	0	N	00	N
90	20240415	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	-90	5	-1.06	164540300	19764	163.19	8310	8420	8260	10990	5930	8460	8325.25	1.34	0	5895	8533	8496	8443	8406	8353	8470	8380	32	2530	1000	5240	10	1	3189166	267	32.19	0.51	12	0.62	260.00	16443.00	14650	20231228	-42.87	7990	20231207	4.76	14480	-42.20	20240102	8260	1.33	20240415	14650	-42.87	20231228	7990	4.76	20231207	0.49	N	020400	1000	31 억		42684	N	N	0	N	00	N
91	20240415	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	-80	5	-0.95	160770640	19314	159.47	8310	8420	8260	10990	5930	8460	8324.05	1.34	0	5866	8533	8496	8443	8406	8353	8470	8380	32	2530	1000	5240	10	1	3189166	267	32.23	0.51	12	0.61	260.00	16443.00	14650	20231228	-42.80	7990	20231207	4.88	14480	-42.13	20240102	8260	1.45	20240415	14650	-42.80	20231228	7990	4.88	20231207	0.49	N	020400	1000	31 억		42684	N	N	0	N	00	N
92	20240415	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-70	5	-0.83	151260350	18182	150.13	8310	8410	8260	10990	5930	8460	8319.24	1.34	0	5289	8533	8496	8443	8406	8353	8470	8380	32	2530	1000	5240	10	1	3189166	268	32.27	0.51	12	0.57	260.00	16443.00	14650	20231228	-42.73	7990	20231207	5.01	14480	-42.06	20240102	8260	1.57	20240415	14650	-42.73	20231228	7990	5.01	20231207	0.49	N	020400	1000	31 억		42684	N	N	0	N	00	N
93	20240415	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-60	5	-0.71	128538900	15459	127.64	8310	8400	8260	10990	5930	8460	8314.83	1.34	0	5266	8533	8496	8443	8406	8353	8470	8380	32	2530	1000	5240	10	1	3189166	268	32.31	0.51	12	0.48	260.00	16443.00	14650	20231228	-42.66	7990	20231207	5.13	14480	-41.99	20240102	8260	1.69	20240415	14650	-42.66	20231228	7990	5.13	20231207	0.49	N	020400	1000	31 억		42684	N	N	0	N	00	N
94	20240415	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-160	5	-1.89	69477660	8381	69.20	8310	8380	8260	10990	5930	8460	8289.90	1.34	0	-1379	8533	8496	8443	8406	8353	8470	8380	32	2530	1000	5240	10	1	3189166	265	31.92	0.50	12	0.26	260.00	16443.00	14650	20231228	-43.34	7990	20231207	3.88	14480	-42.68	20240102	8260	0.48	20240415	14650	-43.34	20231228	7990	3.88	20231207	0.49	N	020400	1000	31 억		42684	N	N	0	N	00	N
95	20240415	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-190	5	-2.25	64009980	7723	63.77	8310	8380	8260	10990	5930	8460	8288.23	1.34	0	-1869	8533	8496	8443	8406	8353	8470	8380	32	2530	1000	5240	10	1	3189166	264	31.81	0.50	12	0.24	260.00	16443.00	14650	20231228	-43.55	7990	20231207	3.50	14480	-42.89	20240102	8260	0.12	20240415	14650	-43.55	20231228	7990	3.50	20231207	0.49	N	020400	1000	31 억		42684	N	N	0	N	00	N
96	20240415	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	-170	5	-2.01	53143010	6410	52.93	8310	8380	8260	10990	5930	8460	8290.64	1.34	0	-1869	8533	8496	8443	8406	8353	8470	8380	32	2530	1000	5240	10	1	3189166	264	31.88	0.50	12	0.20	260.00	16443.00	14650	20231228	-43.41	7990	20231207	3.75	14480	-42.75	20240102	8260	0.36	20240415	14650	-43.41	20231228	7990	3.75	20231207	0.49	N	020400	1000	31 억		42684	N	N	0	N	00	N
97	20240415	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-160	5	-1.89	24077530	2898	23.93	8310	8380	8300	10990	5930	8460	8308.33	1.34	0	-109	8533	8496	8443	8406	8353	8470	8380	32	2530	1000	5240	10	1	3189166	265	31.92	0.50	12	0.09	260.00	16443.00	14650	20231228	-43.34	7990	20231207	3.88	14480	-42.68	20240102	8300	0.00	20240415	14650	-43.34	20231228	7990	3.88	20231207	0.49	N	020400	1000	31 억		42684	N	N	0	N	00	N
98	20240412	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-20	5	-0.24	100238180	11889	117.27	8480	8480	8390	11020	5940	8480	8430.30	1.30	0	1307	8620	8550	8440	8370	8260	8495	8315	32	2540	1000	5250	10	1	3189166	270	32.54	0.51	12	0.37	260.00	16443.00	14650	20231228	-42.25	7990	20231207	5.88	14480	-41.57	20240102	8330	1.56	20240411	14650	-42.25	20231228	7990	5.88	20231207	0.47	N	020400	1000	31 억		41356	N	N	0	N	00	N
99	20240412	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-60	5	-0.71	95527100	11332	111.78	8480	8480	8390	11020	5940	8480	8429.85	1.30	0	1346	8620	8550	8440	8370	8260	8495	8315	32	2540	1000	5250	10	1	3189166	269	32.38	0.51	12	0.36	260.00	16443.00	14650	20231228	-42.53	7990	20231207	5.38	14480	-41.85	20240102	8330	1.08	20240411	14650	-42.53	20231228	7990	5.38	20231207	0.47	N	020400	1000	31 억		41356	N	N	0	N	00	N
100	20240412	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-60	5	-0.71	92167310	10933	107.84	8480	8480	8390	11020	5940	8480	8430.19	1.30	0	1262	8620	8550	8440	8370	8260	8495	8315	32	2540	1000	5250	10	1	3189166	269	32.38	0.51	12	0.34	260.00	16443.00	14650	20231228	-42.53	7990	20231207	5.38	14480	-41.85	20240102	8330	1.08	20240411	14650	-42.53	20231228	7990	5.38	20231207	0.47	N	020400	1000	31 억		41356	N	N	0	N	00	N
101	20240412	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-60	5	-0.71	75315510	8929	88.07	8480	8480	8390	11020	5940	8480	8434.93	1.30	0	1176	8620	8550	8440	8370	8260	8495	8315	32	2540	1000	5250	10	1	3189166	269	32.38	0.51	12	0.28	260.00	16443.00	14650	20231228	-42.53	7990	20231207	5.38	14480	-41.85	20240102	8330	1.08	20240411	14650	-42.53	20231228	7990	5.38	20231207	0.47	N	020400	1000	31 억		41356	N	N	0	N	00	N
102	20240412	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	-50	5	-0.59	39737130	4715	46.51	8480	8480	8390	11020	5940	8480	8427.81	1.30	0	1481	8620	8550	8440	8370	8260	8495	8315	32	2540	1000	5250	10	1	3189166	269	32.42	0.51	12	0.15	260.00	16443.00	14650	20231228	-42.46	7990	20231207	5.51	14480	-41.78	20240102	8330	1.20	20240411	14650	-42.46	20231228	7990	5.51	20231207	0.47	N	020400	1000	31 억		41356	N	N	0	N	00	N
103	20240412	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	-40	5	-0.47	27877910	3313	32.68	8480	8480	8390	11020	5940	8480	8414.70	1.30	0	895	8620	8550	8440	8370	8260	8495	8315	32	2540	1000	5250	10	1	3189166	269	32.46	0.51	12	0.10	260.00	16443.00	14650	20231228	-42.39	7990	20231207	5.63	14480	-41.71	20240102	8330	1.32	20240411	14650	-42.39	20231228	7990	5.63	20231207	0.47	N	020400	1000	31 억		41356	N	N	0	N	00	N
104	20240412	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-20	5	-0.24	20681870	2459	24.26	8480	8480	8390	11020	5940	8480	8410.68	1.30	0	407	8620	8550	8440	8370	8260	8495	8315	32	2540	1000	5250	10	1	3189166	270	32.54	0.51	12	0.08	260.00	16443.00	14650	20231228	-42.25	7990	20231207	5.88	14480	-41.57	20240102	8330	1.56	20240411	14650	-42.25	20231228	7990	5.88	20231207	0.47	N	020400	1000	31 억		41356	N	N	0	N	00	N
105	20240412	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-60	5	-0.71	269560	32	0.32	8480	8480	8420	11020	5940	8480	8423.75	1.30	0	0	8620	8550	8440	8370	8260	8495	8315	32	2540	1000	5250	10	1	3189166	269	32.38	0.51	12	0.00	260.00	16443.00	14650	20231228	-42.53	7990	20231207	5.38	14480	-41.85	20240102	8330	1.08	20240411	14650	-42.53	20231228	7990	5.38	20231207	0.47	N	020400	1000	31 억		41356	N	N	0	N	00	N
106	20240411	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	-50	5	-0.59	85393750	10133	97.43	8510	8510	8330	11080	5980	8530	8427.29	1.34	0	-1789	8643	8586	8533	8476	8423	8560	8450	32	2550	1000	5280	10	1	3189166	270	32.62	0.52	12	0.32	260.00	16443.00	14650	20231228	-42.12	7990	20231207	6.13	14480	-41.44	20240102	8330	1.80	20240411	14650	-42.12	20231228	7990	6.13	20231207	0.47	N	020400	1000	31 억		42843	N	N	0	N	00	N
107	20240411	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-40	5	-0.47	78146790	9278	89.21	8510	8510	8330	11080	5980	8530	8422.81	1.34	0	-1570	8643	8586	8533	8476	8423	8560	8450	32	2550	1000	5280	10	1	3189166	271	32.65	0.52	12	0.29	260.00	16443.00	14650	20231228	-42.05	7990	20231207	6.26	14480	-41.37	20240102	8330	1.92	20240411	14650	-42.05	20231228	7990	6.26	20231207	0.47	N	020400	1000	31 억		42843	N	N	0	N	00	N
108	20240411	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	-60	5	-0.70	64498050	7667	73.72	8510	8510	8330	11080	5980	8530	8412.42	1.34	0	-1511	8643	8586	8533	8476	8423	8560	8450	32	2550	1000	5280	10	1	3189166	270	32.58	0.52	12	0.24	260.00	16443.00	14650	20231228	-42.18	7990	20231207	6.01	14480	-41.51	20240102	8330	1.68	20240411	14650	-42.18	20231228	7990	6.01	20231207	0.47	N	020400	1000	31 억		42843	N	N	0	N	00	N
109	20240411	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	-60	5	-0.70	62964980	7486	71.98	8510	8510	8330	11080	5980	8530	8411.03	1.34	0	-1506	8643	8586	8533	8476	8423	8560	8450	32	2550	1000	5280	10	1	3189166	270	32.58	0.52	12	0.23	260.00	16443.00	14650	20231228	-42.18	7990	20231207	6.01	14480	-41.51	20240102	8330	1.68	20240411	14650	-42.18	20231228	7990	6.01	20231207	0.47	N	020400	1000	31 억		42843	N	N	0	N	00	N
110	20240411	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	-60	5	-0.70	59391590	7063	67.91	8510	8510	8330	11080	5980	8530	8408.83	1.34	0	-1390	8643	8586	8533	8476	8423	8560	8450	32	2550	1000	5280	10	1	3189166	270	32.58	0.52	12	0.22	260.00	16443.00	14650	20231228	-42.18	7990	20231207	6.01	14480	-41.51	20240102	8330	1.68	20240411	14650	-42.18	20231228	7990	6.01	20231207	0.47	N	020400	1000	31 억		42843	N	N	0	N	00	N
111	20240411	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-120	5	-1.41	51418080	6118	58.83	8510	8510	8330	11080	5980	8530	8404.39	1.34	0	-1272	8643	8586	8533	8476	8423	8560	8450	32	2550	1000	5280	10	1	3189166	268	32.35	0.51	12	0.19	260.00	16443.00	14650	20231228	-42.59	7990	20231207	5.26	14480	-41.92	20240102	8330	0.96	20240411	14650	-42.59	20231228	7990	5.26	20231207	0.47	N	020400	1000	31 억		42843	N	N	0	N	00	N
112	20240411	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-140	5	-1.64	30273520	3591	34.53	8510	8510	8370	11080	5980	8530	8430.39	1.34	0	-1235	8643	8586	8533	8476	8423	8560	8450	32	2550	1000	5280	10	1	3189166	268	32.27	0.51	12	0.11	260.00	16443.00	14650	20231228	-42.73	7990	20231207	5.01	14480	-42.06	20240102	8370	0.24	20240411	14650	-42.73	20231228	7990	5.01	20231207	0.47	N	020400	1000	31 억		42843	N	N	0	N	00	N
113	20240411	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-70	5	-0.82	4222850	497	4.78	8510	8510	8460	11080	5980	8530	8496.68	1.34	0	-146	8643	8586	8533	8476	8423	8560	8450	32	2550	1000	5280	10	1	3189166	270	32.54	0.51	12	0.02	260.00	16443.00	14650	20231228	-42.25	7990	20231207	5.88	14480	-41.57	20240102	8460	0.00	20240411	14650	-42.25	20231228	7990	5.88	20231207	0.47	N	020400	1000	31 억		42843	N	N	0	N	00	N
114	20240409	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	-50	5	-0.58	88612740	10400	56.54	8580	8590	8480	11150	6010	8580	8520.46	1.39	0	-1758	8766	8672	8566	8472	8366	8620	8420	32	2570	1000	5310	10	1	3189166	272	32.81	0.52	12	0.33	260.00	16443.00	14650	20231228	-41.77	7990	20231207	6.76	14480	-41.09	20240102	8460	0.83	20240408	14650	-41.77	20231228	7990	6.76	20231207	0.50	N	020400	1000	31 억		44399	N	N	0	N	00	N
115	20240409	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-90	5	-1.05	83603760	9812	53.34	8580	8590	8480	11150	6010	8580	8520.56	1.39	0	-1632	8766	8672	8566	8472	8366	8620	8420	32	2570	1000	5310	10	1	3189166	271	32.65	0.52	12	0.31	260.00	16443.00	14650	20231228	-42.05	7990	20231207	6.26	14480	-41.37	20240102	8460	0.35	20240408	14650	-42.05	20231228	7990	6.26	20231207	0.50	N	020400	1000	31 억		44399	N	N	0	N	00	N
116	20240409	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-90	5	-1.05	72728820	8532	46.38	8580	8590	8480	11150	6010	8580	8524.24	1.39	0	-1458	8766	8672	8566	8472	8366	8620	8420	32	2570	1000	5310	10	1	3189166	271	32.65	0.52	12	0.27	260.00	16443.00	14650	20231228	-42.05	7990	20231207	6.26	14480	-41.37	20240102	8460	0.35	20240408	14650	-42.05	20231228	7990	6.26	20231207	0.50	N	020400	1000	31 억		44399	N	N	0	N	00	N
117	20240409	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-80	5	-0.93	62968050	7384	40.14	8580	8590	8490	11150	6010	8580	8527.63	1.39	0	-1354	8766	8672	8566	8472	8366	8620	8420	32	2570	1000	5310	10	1	3189166	271	32.69	0.52	12	0.23	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8460	0.47	20240408	14650	-41.98	20231228	7990	6.38	20231207	0.50	N	020400	1000	31 억		44399	N	N	0	N	00	N
118	20240409	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	-40	5	-0.47	48162710	5647	30.70	8580	8590	8500	11150	6010	8580	8528.90	1.39	0	-1004	8766	8672	8566	8472	8366	8620	8420	32	2570	1000	5310	10	1	3189166	272	32.85	0.52	12	0.18	260.00	16443.00	14650	20231228	-41.71	7990	20231207	6.88	14480	-41.02	20240102	8460	0.95	20240408	14650	-41.71	20231228	7990	6.88	20231207	0.50	N	020400	1000	31 억		44399	N	N	0	N	00	N
119	20240409	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-60	5	-0.70	27207840	3184	17.31	8580	8590	8510	11150	6010	8580	8545.18	1.39	0	-498	8766	8672	8566	8472	8366	8620	8420	32	2570	1000	5310	10	1	3189166	272	32.77	0.52	12	0.10	260.00	16443.00	14650	20231228	-41.84	7990	20231207	6.63	14480	-41.16	20240102	8460	0.71	20240408	14650	-41.84	20231228	7990	6.63	20231207	0.50	N	020400	1000	31 억		44399	N	N	0	N	00	N
120	20240409	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	0	3	0.00	20984020	2454	13.34	8580	8590	8510	11150	6010	8580	8550.95	1.39	0	-446	8766	8672	8566	8472	8366	8620	8420	32	2570	1000	5310	10	1	3189166	274	33.00	0.52	12	0.08	260.00	16443.00	14650	20231228	-41.43	7990	20231207	7.38	14480	-40.75	20240102	8460	1.42	20240408	14650	-41.43	20231228	7990	7.38	20231207	0.50	N	020400	1000	31 억		44399	N	N	0	N	00	N
121	20240409	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	-30	5	-0.35	4465310	521	2.83	8580	8590	8550	11150	6010	8580	8570.65	1.39	0	129	8766	8672	8566	8472	8366	8620	8420	32	2570	1000	5310	10	1	3189166	273	32.88	0.52	12	0.02	260.00	16443.00	14650	20231228	-41.64	7990	20231207	7.01	14480	-40.95	20240102	8460	1.06	20240408	14650	-41.64	20231228	7990	7.01	20231207	0.50	N	020400	1000	31 억		44399	N	N	0	N	00	N
122	20240408	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-30	5	-0.35	156851730	18393	128.03	8640	8660	8460	11190	6030	8610	8527.57	1.58	0	-5805	8756	8682	8596	8522	8436	8690	8530	32	2580	1000	5330	10	1	3189166	274	33.00	0.52	12	0.58	260.00	16443.00	14650	20231228	-41.43	7990	20231207	7.38	14480	-40.75	20240102	8460	1.42	20240408	14650	-41.43	20231228	7990	7.38	20231207	0.50	N	020400	1000	31 억		50346	N	N	0	N	00	N
123	20240408	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-100	5	-1.16	148864220	17458	121.52	8640	8660	8460	11190	6030	8610	8526.99	1.58	0	-5545	8756	8682	8596	8522	8436	8690	8530	32	2580	1000	5330	10	1	3189166	271	32.73	0.52	12	0.55	260.00	16443.00	14650	20231228	-41.91	7990	20231207	6.51	14480	-41.23	20240102	8460	0.59	20240408	14650	-41.91	20231228	7990	6.51	20231207	0.50	N	020400	1000	31 억		50346	N	N	0	N	00	N
124	20240408	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	-130	5	-1.51	122682910	14374	100.06	8640	8660	8480	11190	6030	8610	8535.06	1.58	0	-4690	8756	8682	8596	8522	8436	8690	8530	32	2580	1000	5330	10	1	3189166	270	32.62	0.52	12	0.45	260.00	16443.00	14650	20231228	-42.12	7990	20231207	6.13	14480	-41.44	20240102	8480	0.00	20240408	14650	-42.12	20231228	7990	6.13	20231207	0.50	N	020400	1000	31 억		50346	N	N	0	N	00	N
125	20240408	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-110	5	-1.28	112890390	13222	92.04	8640	8660	8490	11190	6030	8610	8538.07	1.58	0	-4328	8756	8682	8596	8522	8436	8690	8530	32	2580	1000	5330	10	1	3189166	271	32.69	0.52	12	0.41	260.00	16443.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8480	0.24	20240312	14650	-41.98	20231228	7990	6.38	20231207	0.50	N	020400	1000	31 억		50346	N	N	0	N	00	N
126	20240408	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-90	5	-1.05	78751830	9211	64.12	8640	8660	8500	11190	6030	8610	8549.76	1.58	0	-1405	8756	8682	8596	8522	8436	8690	8530	32	2580	1000	5330	10	1	3189166	272	32.77	0.52	12	0.29	260.00	16443.00	14650	20231228	-41.84	7990	20231207	6.63	14480	-41.16	20240102	8480	0.47	20240312	14650	-41.84	20231228	7990	6.63	20231207	0.50	N	020400	1000	31 억		50346	N	N	0	N	00	N
127	20240408	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-30	5	-0.35	63688410	7447	51.84	8640	8660	8500	11190	6030	8610	8552.22	1.58	0	-1288	8756	8682	8596	8522	8436	8690	8530	32	2580	1000	5330	10	1	3189166	274	33.00	0.52	12	0.23	260.00	16443.00	14650	20231228	-41.43	7990	20231207	7.38	14480	-40.75	20240102	8480	1.18	20240312	14650	-41.43	20231228	7990	7.38	20231207	0.50	N	020400	1000	31 억		50346	N	N	0	N	00	N
128	20240408	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	-70	5	-0.81	59165090	6918	48.16	8640	8660	8500	11190	6030	8610	8552.34	1.58	0	-1022	8756	8682	8596	8522	8436	8690	8530	32	2580	1000	5330	10	1	3189166	272	32.85	0.52	12	0.22	260.00	16443.00	14650	20231228	-41.71	7990	20231207	6.88	14480	-41.02	20240102	8480	0.71	20240312	14650	-41.71	20231228	7990	6.88	20231207	0.50	N	020400	1000	31 억		50346	N	N	0	N	00	N
129	20240408	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	50	2	0.58	5411010	626	4.36	8640	8660	8640	11190	6030	8610	8643.79	1.58	0	-7	8756	8682	8596	8522	8436	8690	8530	32	2580	1000	5330	10	1	3189166	276	33.31	0.53	12	0.02	260.00	16443.00	14650	20231228	-40.89	7990	20231207	8.39	14480	-40.19	20240102	8480	2.12	20240312	14650	-40.89	20231228	7990	8.39	20231207	0.50	N	020400	1000	31 억		50346	N	N	0	N	00	N
130	20240405	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	0	3	0.00	122776960	14361	101.66	8610	8670	8510	11190	6030	8610	8549.33	1.64	0	-2325	8856	8732	8646	8522	8436	8795	8585	32	2580	1000	5330	10	1	3189166	275	33.12	0.52	12	0.45	260.00	16443.00	14650	20231228	-41.23	7990	20231207	7.76	14480	-40.54	20240102	8480	1.53	20240312	14650	-41.23	20231228	7990	7.76	20231207	0.50	N	020400	1000	31 억		52344	N	N	0	N	00	N
131	20240405	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	-80	5	-0.93	108322400	12671	89.69	8610	8670	8510	11190	6030	8610	8548.84	1.64	0	-2421	8856	8732	8646	8522	8436	8795	8585	32	2580	1000	5330	10	1	3189166	272	32.81	0.52	12	0.40	260.00	16443.00	14650	20231228	-41.77	7990	20231207	6.76	14480	-41.09	20240102	8480	0.59	20240312	14650	-41.77	20231228	7990	6.76	20231207	0.50	N	020400	1000	31 억		52344	N	N	0	N	00	N
132	20240405	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-50	5	-0.58	96315880	11264	79.73	8610	8670	8510	11190	6030	8610	8550.77	1.64	0	-2367	8856	8732	8646	8522	8436	8795	8585	32	2580	1000	5330	10	1	3189166	273	32.92	0.52	12	0.35	260.00	16443.00	14650	20231228	-41.57	7990	20231207	7.13	14480	-40.88	20240102	8480	0.94	20240312	14650	-41.57	20231228	7990	7.13	20231207	0.50	N	020400	1000	31 억		52344	N	N	0	N	00	N
133	20240405	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-90	5	-1.05	90244490	10552	74.69	8610	8670	8510	11190	6030	8610	8552.36	1.64	0	-2169	8856	8732	8646	8522	8436	8795	8585	32	2580	1000	5330	10	1	3189166	272	32.77	0.52	12	0.33	260.00	16443.00	14650	20231228	-41.84	7990	20231207	6.63	14480	-41.16	20240102	8480	0.47	20240312	14650	-41.84	20231228	7990	6.63	20231207	0.50	N	020400	1000	31 억		52344	N	N	0	N	00	N
134	20240405	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	-70	5	-0.81	79493350	9291	65.77	8610	8670	8510	11190	6030	8610	8555.95	1.64	0	-2062	8856	8732	8646	8522	8436	8795	8585	32	2580	1000	5330	10	1	3189166	272	32.85	0.52	12	0.29	260.00	16443.00	14650	20231228	-41.71	7990	20231207	6.88	14480	-41.02	20240102	8480	0.71	20240312	14650	-41.71	20231228	7990	6.88	20231207	0.50	N	020400	1000	31 억		52344	N	N	0	N	00	N
135	20240405	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	-60	5	-0.70	56544310	6598	46.70	8610	8670	8510	11190	6030	8610	8569.92	1.64	0	-1972	8856	8732	8646	8522	8436	8795	8585	32	2580	1000	5330	10	1	3189166	273	32.88	0.52	12	0.21	260.00	16443.00	14650	20231228	-41.64	7990	20231207	7.01	14480	-40.95	20240102	8480	0.83	20240312	14650	-41.64	20231228	7990	7.01	20231207	0.50	N	020400	1000	31 억		52344	N	N	0	N	00	N
136	20240405	100251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	40	2	0.46	36650260	4274	30.25	8610	8670	8510	11190	6030	8610	8575.17	1.64	0	-801	8856	8732	8646	8522	8436	8795	8585	32	2580	1000	5330	10	1	3189166	276	33.27	0.53	12	0.13	260.00	16443.00	14650	20231228	-40.96	7990	20231207	8.26	14480	-40.26	20240102	8480	2.00	20240312	14650	-40.96	20231228	7990	8.26	20231207	0.50	N	020400	1000	31 억		52344	N	N	0	N	00	N
137	20240405	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-30	5	-0.35	5986000	695	4.92	8610	8650	8580	11190	6030	8610	8612.95	1.64	0	-351	8856	8732	8646	8522	8436	8795	8585	32	2580	1000	5330	10	1	3189166	274	33.00	0.52	12	0.02	260.00	16443.00	14650	20231228	-41.43	7990	20231207	7.38	14480	-40.75	20240102	8480	1.18	20240312	14650	-41.43	20231228	7990	7.38	20231207	0.50	N	020400	1000	31 억		52344	N	N	0	N	00	N
138	20240404	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-10	5	-0.12	120416040	13902	88.37	8560	8770	8560	11200	6040	8620	8661.85	1.67	0	-1199	8773	8696	8623	8546	8473	8735	8585	32	2580	1000	5340	10	1	3189166	275	33.12	0.52	12	0.44	260.00	16443.00	14650	20231228	-41.23	7990	20231207	7.76	14480	-40.54	20240102	8480	1.53	20240312	14650	-41.23	20231228	7990	7.76	20231207	0.50	N	020400	1000	31 억		53285	N	N	0	N	00	N
139	20240404	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	30	2	0.35	99349930	11458	72.84	8560	8770	8560	11200	6040	8620	8670.79	1.67	0	-1003	8773	8696	8623	8546	8473	8735	8585	32	2580	1000	5340	10	1	3189166	276	33.27	0.53	12	0.36	260.00	16443.00	14650	20231228	-40.96	7990	20231207	8.26	14480	-40.26	20240102	8480	2.00	20240312	14650	-40.96	20231228	7990	8.26	20231207	0.50	N	020400	1000	31 억		53285	N	N	0	N	00	N
140	20240404	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	10	2	0.12	92717500	10691	67.96	8560	8770	8560	11200	6040	8620	8672.48	1.67	0	-912	8773	8696	8623	8546	8473	8735	8585	32	2580	1000	5340	10	1	3189166	275	33.19	0.52	12	0.34	260.00	16443.00	14650	20231228	-41.09	7990	20231207	8.01	14480	-40.40	20240102	8480	1.77	20240312	14650	-41.09	20231228	7990	8.01	20231207	0.50	N	020400	1000	31 억		53285	N	N	0	N	00	N
141	20240404	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	10	2	0.12	86700310	9994	63.53	8560	8770	8560	11200	6040	8620	8675.24	1.67	0	-826	8773	8696	8623	8546	8473	8735	8585	32	2580	1000	5340	10	1	3189166	275	33.19	0.52	12	0.31	260.00	16443.00	14650	20231228	-41.09	7990	20231207	8.01	14480	-40.40	20240102	8480	1.77	20240312	14650	-41.09	20231228	7990	8.01	20231207	0.50	N	020400	1000	31 억		53285	N	N	0	N	00	N
142	20240404	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	30	2	0.35	70249620	8091	51.43	8560	8770	8560	11200	6040	8620	8682.44	1.67	0	357	8773	8696	8623	8546	8473	8735	8585	32	2580	1000	5340	10	1	3189166	276	33.27	0.53	12	0.25	260.00	16443.00	14650	20231228	-40.96	7990	20231207	8.26	14480	-40.26	20240102	8480	2.00	20240312	14650	-40.96	20231228	7990	8.26	20231207	0.50	N	020400	1000	31 억		53285	N	N	0	N	00	N
143	20240404	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	80	2	0.93	63280510	7290	46.34	8560	8770	8560	11200	6040	8620	8680.45	1.67	0	475	8773	8696	8623	8546	8473	8735	8585	32	2580	1000	5340	10	1	3189166	277	33.46	0.53	12	0.23	260.00	16443.00	14650	20231228	-40.61	7990	20231207	8.89	14480	-39.92	20240102	8480	2.59	20240312	14650	-40.61	20231228	7990	8.89	20231207	0.50	N	020400	1000	31 억		53285	N	N	0	N	00	N
144	20240404	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	90	2	1.04	45536470	5249	33.37	8560	8770	8560	11200	6040	8620	8675.27	1.67	0	1476	8773	8696	8623	8546	8473	8735	8585	32	2580	1000	5340	10	1	3189166	278	33.50	0.53	12	0.16	260.00	16443.00	14650	20231228	-40.55	7990	20231207	9.01	14480	-39.85	20240102	8480	2.71	20240312	14650	-40.55	20231228	7990	9.01	20231207	0.50	N	020400	1000	31 억		53285	N	N	0	N	00	N
145	20240404	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	20	2	0.23	10786470	1257	7.99	8560	8690	8560	11200	6040	8620	8581.12	1.67	0	568	8773	8696	8623	8546	8473	8735	8585	32	2580	1000	5340	10	1	3189166	276	33.23	0.53	12	0.04	260.00	16443.00	14650	20231228	-41.02	7990	20231207	8.14	14480	-40.33	20240102	8480	1.89	20240312	14650	-41.02	20231228	7990	8.14	20231207	0.50	N	020400	1000	31 억		53285	N	N	0	N	00	N
146	20240403	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-80	5	-0.92	133165730	15512	46.45	8550	8700	8550	11310	6090	8700	8584.68	1.68	0	-843	9100	8900	8790	8590	8480	8845	8535	32	2610	1000	5390	10	1	3189166	275	33.15	0.52	12	0.49	260.00	16443.00	14650	20231228	-41.16	7990	20231207	7.88	14480	-40.47	20240102	8480	1.65	20240312	14650	-41.16	20231228	7990	7.88	20231207	0.49	N	020400	1000	31 억		53515	N	N	0	N	00	N
147	20240403	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-80	5	-0.92	117724890	13721	41.09	8550	8700	8550	11310	6090	8700	8579.89	1.68	0	-1197	9100	8900	8790	8590	8480	8845	8535	32	2610	1000	5390	10	1	3189166	275	33.15	0.52	12	0.43	260.00	16443.00	14650	20231228	-41.16	7990	20231207	7.88	14480	-40.47	20240102	8480	1.65	20240312	14650	-41.16	20231228	7990	7.88	20231207	0.49	N	020400	1000	31 억		53515	N	N	0	N	00	N
148	20240403	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-80	5	-0.92	107571650	12543	37.56	8550	8700	8550	11310	6090	8700	8576.21	1.68	0	-987	9100	8900	8790	8590	8480	8845	8535	32	2610	1000	5390	10	1	3189166	275	33.15	0.52	12	0.39	260.00	16443.00	14650	20231228	-41.16	7990	20231207	7.88	14480	-40.47	20240102	8480	1.65	20240312	14650	-41.16	20231228	7990	7.88	20231207	0.49	N	020400	1000	31 억		53515	N	N	0	N	00	N
149	20240403	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-100	5	-1.15	102736060	11980	35.87	8550	8700	8550	11310	6090	8700	8575.61	1.68	0	-991	9100	8900	8790	8590	8480	8845	8535	32	2610	1000	5390	10	1	3189166	274	33.08	0.52	12	0.38	260.00	16443.00	14650	20231228	-41.30	7990	20231207	7.63	14480	-40.61	20240102	8480	1.42	20240312	14650	-41.30	20231228	7990	7.63	20231207	0.49	N	020400	1000	31 억		53515	N	N	0	N	00	N
150	20240403	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-140	5	-1.61	94099320	10973	32.86	8550	8700	8550	11310	6090	8700	8575.51	1.68	0	-941	9100	8900	8790	8590	8480	8845	8535	32	2610	1000	5390	10	1	3189166	273	32.92	0.52	12	0.34	260.00	16443.00	14650	20231228	-41.57	7990	20231207	7.13	14480	-40.88	20240102	8480	0.94	20240312	14650	-41.57	20231228	7990	7.13	20231207	0.49	N	020400	1000	31 억		53515	N	N	0	N	00	N
151	20240403	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-60	5	-0.69	46609990	5432	16.27	8550	8700	8550	11310	6090	8700	8580.59	1.68	0	-609	9100	8900	8790	8590	8480	8845	8535	32	2610	1000	5390	10	1	3189166	276	33.23	0.53	12	0.17	260.00	16443.00	14650	20231228	-41.02	7990	20231207	8.14	14480	-40.33	20240102	8480	1.89	20240312	14650	-41.02	20231228	7990	8.14	20231207	0.49	N	020400	1000	31 억		53515	N	N	0	N	00	N
152	20240403	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	-110	5	-1.26	38415220	4479	13.41	8550	8700	8550	11310	6090	8700	8576.69	1.68	0	-709	9100	8900	8790	8590	8480	8845	8535	32	2610	1000	5390	10	1	3189166	274	33.04	0.52	12	0.14	260.00	16443.00	14650	20231228	-41.37	7990	20231207	7.51	14480	-40.68	20240102	8480	1.30	20240312	14650	-41.37	20231228	7990	7.51	20231207	0.49	N	020400	1000	31 억		53515	N	N	0	N	00	N
153	20240403	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-80	5	-0.92	12920740	1509	4.52	8550	8700	8550	11310	6090	8700	8562.27	1.68	0	156	9100	8900	8790	8590	8480	8845	8535	32	2610	1000	5390	10	1	3189166	275	33.15	0.52	12	0.05	260.00	16443.00	14650	20231228	-41.16	7990	20231207	7.88	14480	-40.47	20240102	8480	1.65	20240312	14650	-41.16	20231228	7990	7.88	20231207	0.49	N	020400	1000	31 억		53515	N	N	0	N	00	N
154	20240402	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-260	5	-2.90	290368630	33191	181.40	8960	8990	8680	11640	6280	8960	8748.42	1.69	0	-1453	9160	9060	8890	8790	8620	8975	8705	32	2680	1000	5550	10	1	3189166	277	33.46	0.53	12	1.04	260.00	16443.00	14650	20231228	-40.61	7990	20231207	8.89	14480	-39.92	20240102	8480	2.59	20240312	14650	-40.61	20231228	7990	8.89	20231207	0.49	N	020400	1000	31 억		53927	N	N	0	N	00	N
155	20240402	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-250	5	-2.79	252655070	28868	157.77	8960	8990	8680	11640	6280	8960	8752.08	1.69	0	-1564	9160	9060	8890	8790	8620	8975	8705	32	2680	1000	5550	10	1	3189166	278	33.50	0.53	12	0.91	260.00	16443.00	14650	20231228	-40.55	7990	20231207	9.01	14480	-39.85	20240102	8480	2.71	20240312	14650	-40.55	20231228	7990	9.01	20231207	0.49	N	020400	1000	31 억		53927	N	N	0	N	00	N
156	20240402	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-230	5	-2.57	221576300	25304	138.30	8960	8990	8680	11640	6280	8960	8756.57	1.69	0	-1618	9160	9060	8890	8790	8620	8975	8705	32	2680	1000	5550	10	1	3189166	278	33.58	0.53	12	0.79	260.00	16443.00	14650	20231228	-40.41	7990	20231207	9.26	14480	-39.71	20240102	8480	2.95	20240312	14650	-40.41	20231228	7990	9.26	20231207	0.49	N	020400	1000	31 억		53927	N	N	0	N	00	N
157	20240402	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-200	5	-2.23	212963200	24318	132.91	8960	8990	8680	11640	6280	8960	8757.43	1.69	0	-1960	9160	9060	8890	8790	8620	8975	8705	32	2680	1000	5550	10	1	3189166	279	33.69	0.53	12	0.76	260.00	16443.00	14650	20231228	-40.20	7990	20231207	9.64	14480	-39.50	20240102	8480	3.30	20240312	14650	-40.20	20231228	7990	9.64	20231207	0.49	N	020400	1000	31 억		53927	N	N	0	N	00	N
158	20240402	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-240	5	-2.68	181660120	20732	113.31	8960	8990	8680	11640	6280	8960	8762.31	1.69	0	-3818	9160	9060	8890	8790	8620	8975	8705	32	2680	1000	5550	10	1	3189166	278	33.54	0.53	12	0.65	260.00	16443.00	14650	20231228	-40.48	7990	20231207	9.14	14480	-39.78	20240102	8480	2.83	20240312	14650	-40.48	20231228	7990	9.14	20231207	0.49	N	020400	1000	31 억		53927	N	N	0	N	00	N
159	20240402	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-240	5	-2.68	109973270	12532	68.49	8960	8990	8680	11640	6280	8960	8775.40	1.69	0	-3070	9160	9060	8890	8790	8620	8975	8705	32	2680	1000	5550	10	1	3189166	278	33.54	0.53	12	0.39	260.00	16443.00	14650	20231228	-40.48	7990	20231207	9.14	14480	-39.78	20240102	8480	2.83	20240312	14650	-40.48	20231228	7990	9.14	20231207	0.49	N	020400	1000	31 억		53927	N	N	0	N	00	N
160	20240402	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-180	5	-2.01	49196080	5576	30.47	8960	8990	8760	11640	6280	8960	8822.83	1.69	0	-2255	9160	9060	8890	8790	8620	8975	8705	32	2680	1000	5550	10	1	3189166	280	33.77	0.53	12	0.17	260.00	16443.00	14650	20231228	-40.07	7990	20231207	9.89	14480	-39.36	20240102	8480	3.54	20240312	14650	-40.07	20231228	7990	9.89	20231207	0.49	N	020400	1000	31 억		53927	N	N	0	N	00	N
161	20240402	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	30	2	0.33	4865310	543	2.97	8960	8990	8960	11640	6280	8960	8960.06	1.69	0	-312	9160	9060	8890	8790	8620	8975	8705	32	2680	1000	5550	10	1	3189166	287	34.58	0.55	12	0.02	260.00	16443.00	14650	20231228	-38.63	7990	20231207	12.52	14480	-37.91	20240102	8480	6.01	20240312	14650	-38.63	20231228	7990	12.52	20231207	0.49	N	020400	1000	31 억		53927	N	N	0	N	00	N
162	20240401	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-30	5	-0.33	162821090	18297	52.67	8970	8990	8720	11680	6300	8990	8898.79	1.64	0	1021	9276	9132	8926	8782	8576	9205	8855	32	2690	1000	5570	10	1	3189166	286	34.46	0.54	12	0.57	260.00	16443.00	14650	20231228	-38.84	7990	20231207	12.14	14480	-38.12	20240102	8480	5.66	20240312	14650	-38.84	20231228	7990	12.14	20231207	0.51	N	020400	1000	31 억		52154	N	N	0	N	00	N
163	20240401	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-30	5	-0.33	161612840	18162	52.28	8970	8990	8720	11680	6300	8990	8898.41	1.64	0	1062	9276	9132	8926	8782	8576	9205	8855	32	2690	1000	5570	10	1	3189166	286	34.46	0.54	12	0.57	260.00	16443.00	14650	20231228	-38.84	7990	20231207	12.14	14480	-38.12	20240102	8480	5.66	20240312	14650	-38.84	20231228	7990	12.14	20231207	0.51	N	020400	1000	31 억		52154	N	N	0	N	00	N
164	20240401	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-80	5	-0.89	150289120	16892	48.63	8970	8990	8720	11680	6300	8990	8897.06	1.64	0	1538	9276	9132	8926	8782	8576	9205	8855	32	2690	1000	5570	10	1	3189166	284	34.27	0.54	12	0.53	260.00	16443.00	14650	20231228	-39.18	7990	20231207	11.51	14480	-38.47	20240102	8480	5.07	20240312	14650	-39.18	20231228	7990	11.51	20231207	0.51	N	020400	1000	31 억		52154	N	N	0	N	00	N
165	20240401	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-60	5	-0.67	127630610	14343	41.29	8970	8990	8720	11680	6300	8990	8898.46	1.64	0	1759	9276	9132	8926	8782	8576	9205	8855	32	2690	1000	5570	10	1	3189166	285	34.35	0.54	12	0.45	260.00	16443.00	14650	20231228	-39.04	7990	20231207	11.76	14480	-38.33	20240102	8480	5.31	20240312	14650	-39.04	20231228	7990	11.76	20231207	0.51	N	020400	1000	31 억		52154	N	N	0	N	00	N
166	20240401	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-60	5	-0.67	106360030	11958	34.42	8970	8990	8720	11680	6300	8990	8894.47	1.64	0	1861	9276	9132	8926	8782	8576	9205	8855	32	2690	1000	5570	10	1	3189166	285	34.35	0.54	12	0.37	260.00	16443.00	14650	20231228	-39.04	7990	20231207	11.76	14480	-38.33	20240102	8480	5.31	20240312	14650	-39.04	20231228	7990	11.76	20231207	0.51	N	020400	1000	31 억		52154	N	N	0	N	00	N
167	20240401	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-80	5	-0.89	97035760	10915	31.42	8970	8990	8720	11680	6300	8990	8890.13	1.64	0	2060	9276	9132	8926	8782	8576	9205	8855	32	2690	1000	5570	10	1	3189166	284	34.27	0.54	12	0.34	260.00	16443.00	14650	20231228	-39.18	7990	20231207	11.51	14480	-38.47	20240102	8480	5.07	20240312	14650	-39.18	20231228	7990	11.51	20231207	0.51	N	020400	1000	31 억		52154	N	N	0	N	00	N
168	20240401	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-100	5	-1.11	55768700	6297	18.13	8970	8970	8720	11680	6300	8990	8856.39	1.64	0	1325	9276	9132	8926	8782	8576	9205	8855	32	2690	1000	5570	10	1	3189166	284	34.19	0.54	12	0.20	260.00	16443.00	14650	20231228	-39.32	7990	20231207	11.26	14480	-38.60	20240102	8480	4.83	20240312	14650	-39.32	20231228	7990	11.26	20231207	0.51	N	020400	1000	31 억		52154	N	N	0	N	00	N
169	20240401	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-150	5	-1.67	8939030	999	2.88	8970	8970	8840	11680	6300	8990	8947.98	1.64	0	-344	9276	9132	8926	8782	8576	9205	8855	32	2690	1000	5570	10	1	3189166	282	34.00	0.54	12	0.03	260.00	16443.00	14650	20231228	-39.66	7990	20231207	10.64	14480	-38.95	20240102	8480	4.25	20240312	14650	-39.66	20231228	7990	10.64	20231207	0.51	N	020400	1000	31 억		52154	N	N	0	N	00	N