KissMeData/186230/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	160935	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10970	460	2	4.38	1104219520	101652	123.82	10510	11190	10400	13660	7360	10510	10862.69	0.61	0	10019	11076	10792	10606	10322	10136	10700	10230	54	3150	500	7560	10	1	10820188	1187	-9.27	2.72	12	0.94	-1183.00	4027.00	12370	20230718	-11.32	6240	20231031	75.80	11920	-7.97	20240417	7830	40.10	20240122	12370	-11.32	20230718	6240	75.80	20231031	2.52	N	186230	500	54 억		66340	N	N	0	N	00	N
3	20240430	150947	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10930	420	2	4.00	988628290	91061	110.92	10510	11190	10400	13660	7360	10510	10856.88	0.61	0	9223	11076	10792	10606	10322	10136	10700	10230	54	3150	500	7560	10	1	10820188	1183	-9.24	2.71	12	0.84	-1183.00	4027.00	12370	20230718	-11.64	6240	20231031	75.16	11920	-8.31	20240417	7830	39.59	20240122	12370	-11.64	20230718	6240	75.16	20231031	2.52	N	186230	500	54 억		66340	N	N	0	N	00	N
4	20240430	140947	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10960	450	2	4.28	904438170	83389	101.57	10510	11190	10400	13660	7360	10510	10846.13	0.61	0	11506	11076	10792	10606	10322	10136	10700	10230	54	3150	500	7560	10	1	10820188	1186	-9.26	2.72	12	0.77	-1183.00	4027.00	12370	20230718	-11.40	6240	20231031	75.64	11920	-8.05	20240417	7830	39.97	20240122	12370	-11.40	20230718	6240	75.64	20231031	2.52	N	186230	500	54 억		66340	N	N	0	N	00	N
5	20240430	130944	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10940	430	2	4.09	843837170	77852	94.83	10510	11190	10400	13660	7360	10510	10839.12	0.61	0	11285	11076	10792	10606	10322	10136	10700	10230	54	3150	500	7560	10	1	10820188	1184	-9.25	2.72	12	0.72	-1183.00	4027.00	12370	20230718	-11.56	6240	20231031	75.32	11920	-8.22	20240417	7830	39.72	20240122	12370	-11.56	20230718	6240	75.32	20231031	2.52	N	186230	500	54 억		66340	N	N	0	N	00	N
6	20240430	120945	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11050	540	2	5.14	811923020	74936	91.28	10510	11190	10400	13660	7360	10510	10835.02	0.61	0	11620	11076	10792	10606	10322	10136	10700	10230	54	3150	500	7560	10	1	10820188	1196	-9.34	2.74	12	0.69	-1183.00	4027.00	12370	20230718	-10.67	6240	20231031	77.08	11920	-7.30	20240417	7830	41.12	20240122	12370	-10.67	20230718	6240	77.08	20231031	2.52	N	186230	500	54 억		66340	N	N	0	N	00	N
7	20240430	110941	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10940	430	2	4.09	596394150	55495	67.60	10510	11120	10400	13660	7360	10510	10746.94	0.61	0	13768	11076	10792	10606	10322	10136	10700	10230	54	3150	500	7560	10	1	10820188	1184	-9.25	2.72	12	0.51	-1183.00	4027.00	12370	20230718	-11.56	6240	20231031	75.32	11920	-8.22	20240417	7830	39.72	20240122	12370	-11.56	20230718	6240	75.32	20231031	2.52	N	186230	500	54 억		66340	N	N	0	N	00	N
8	20240430	100942	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10820	310	2	2.95	321280940	30271	36.87	10510	10820	10400	13660	7360	10510	10613.59	0.61	0	6258	11076	10792	10606	10322	10136	10700	10230	54	3150	500	7560	10	1	10820188	1171	-9.15	2.69	12	0.28	-1183.00	4027.00	12370	20230718	-12.53	6240	20231031	73.40	11920	-9.23	20240417	7830	38.19	20240122	12370	-12.53	20230718	6240	73.40	20231031	2.52	N	186230	500	54 억		66340	N	N	0	N	00	N
9	20240430	090952	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10520	10	2	0.10	28842910	2754	3.35	10510	10550	10400	13660	7360	10510	10472.69	0.61	0	-1062	11076	10792	10606	10322	10136	10700	10230	54	3150	500	7560	10	1	10820188	1138	-8.89	2.61	12	0.03	-1183.00	4027.00	12370	20230718	-14.96	6240	20231031	68.59	11920	-11.74	20240417	7830	34.36	20240122	12370	-14.96	20230718	6240	68.59	20231031	2.52	N	186230	500	54 억		66340	N	N	0	N	00	N
10	20240429	160932	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10510	-290	5	-2.69	866811920	81895	94.45	10820	10890	10420	14040	7560	10800	10584.45	0.64	0	-3892	11460	11130	10820	10490	10180	10975	10335	54	3240	500	7770	10	1	10820188	1137	-8.88	2.61	12	0.76	-1183.00	4027.00	12370	20230718	-15.04	6240	20231031	68.43	11920	-11.83	20240417	7830	34.23	20240122	12370	-15.04	20230718	6240	68.43	20231031	2.50	N	186230	500	54 억		69241	N	N	0	N	00	N
11	20240429	150942	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10460	-340	5	-3.15	814046540	76863	88.65	10820	10890	10420	14040	7560	10800	10590.88	0.64	0	-3145	11460	11130	10820	10490	10180	10975	10335	54	3240	500	7770	10	1	10820188	1132	-8.84	2.60	12	0.71	-1183.00	4027.00	12370	20230718	-15.44	6240	20231031	67.63	11920	-12.25	20240417	7830	33.59	20240122	12370	-15.44	20230718	6240	67.63	20231031	2.50	N	186230	500	54 억		69241	N	N	0	N	00	N
12	20240429	140904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10500	-300	5	-2.78	641216060	60348	69.60	10820	10890	10500	14040	7560	10800	10625.31	0.64	0	-3489	11460	11130	10820	10490	10180	10975	10335	54	3240	500	7770	10	1	10820188	1136	-8.88	2.61	12	0.56	-1183.00	4027.00	12370	20230718	-15.12	6240	20231031	68.27	11920	-11.91	20240417	7830	34.10	20240122	12370	-15.12	20230718	6240	68.27	20231031	2.50	N	186230	500	54 억		69241	N	N	0	N	00	N
13	20240429	130942	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10550	-250	5	-2.31	537830980	50529	58.27	10820	10890	10500	14040	7560	10800	10644.01	0.64	0	-1492	11460	11130	10820	10490	10180	10975	10335	54	3240	500	7770	10	1	10820188	1142	-8.92	2.62	12	0.47	-1183.00	4027.00	12370	20230718	-14.71	6240	20231031	69.07	11920	-11.49	20240417	7830	34.74	20240122	12370	-14.71	20230718	6240	69.07	20231031	2.50	N	186230	500	54 억		69241	N	N	0	N	00	N
14	20240429	120941	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10560	-240	5	-2.22	368460850	34450	39.73	10820	10890	10560	14040	7560	10800	10695.53	0.64	0	-2638	11460	11130	10820	10490	10180	10975	10335	54	3240	500	7770	10	1	10820188	1143	-8.93	2.62	12	0.32	-1183.00	4027.00	12370	20230718	-14.63	6240	20231031	69.23	11920	-11.41	20240417	7830	34.87	20240122	12370	-14.63	20230718	6240	69.23	20231031	2.50	N	186230	500	54 억		69241	N	N	0	N	00	N
15	20240429	110915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10710	-90	5	-0.83	218154300	20304	23.42	10820	10890	10660	14040	7560	10800	10744.40	0.64	0	-772	11460	11130	10820	10490	10180	10975	10335	54	3240	500	7770	10	1	10820188	1159	-9.05	2.66	12	0.19	-1183.00	4027.00	12370	20230718	-13.42	6240	20231031	71.63	11920	-10.15	20240417	7830	36.78	20240122	12370	-13.42	20230718	6240	71.63	20231031	2.50	N	186230	500	54 억		69241	N	N	0	N	00	N
16	20240429	100940	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10800	0	3	0.00	112406230	10416	12.01	10820	10890	10660	14040	7560	10800	10791.69	0.64	0	-426	11460	11130	10820	10490	10180	10975	10335	54	3240	500	7770	10	1	10820188	1169	-9.13	2.68	12	0.10	-1183.00	4027.00	12370	20230718	-12.69	6240	20231031	73.08	11920	-9.40	20240417	7830	37.93	20240122	12370	-12.69	20230718	6240	73.08	20231031	2.50	N	186230	500	54 억		69241	N	N	0	N	00	N
17	20240429	090940	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10860	60	2	0.56	18240100	1680	1.94	10820	10890	10820	14040	7560	10800	10857.20	0.64	0	353	11460	11130	10820	10490	10180	10975	10335	54	3240	500	7770	10	1	10820188	1175	-9.18	2.70	12	0.02	-1183.00	4027.00	12370	20230718	-12.21	6240	20231031	74.04	11920	-8.89	20240417	7830	38.70	20240122	12370	-12.21	20230718	6240	74.04	20231031	2.50	N	186230	500	54 억		69241	N	N	0	N	00	N
18	20240426	160936	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10800	-190	5	-1.73	936015790	86658	44.13	11080	11150	10510	14280	7700	10990	10801.26	0.58	0	6219	11803	11396	11193	10786	10583	11295	10685	54	3290	500	7910	10	1	10820188	1169	-9.13	2.68	12	0.80	-1183.00	4027.00	12370	20230718	-12.69	6240	20231031	73.08	11920	-9.40	20240417	7830	37.93	20240122	12370	-12.69	20230718	6240	73.08	20231031	2.55	N	186230	500	54 억		62926	N	N	0	N	00	N
19	20240426	150937	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10830	-160	5	-1.46	897029220	83050	42.29	11080	11150	10510	14280	7700	10990	10801.07	0.58	0	6591	11803	11396	11193	10786	10583	11295	10685	54	3290	500	7910	10	1	10820188	1172	-9.15	2.69	12	0.77	-1183.00	4027.00	12370	20230718	-12.45	6240	20231031	73.56	11920	-9.14	20240417	7830	38.31	20240122	12370	-12.45	20230718	6240	73.56	20231031	2.55	N	186230	500	54 억		62926	N	N	0	N	00	N
20	20240426	140935	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10760	-230	5	-2.09	784448700	72601	36.97	11080	11150	10510	14280	7700	10990	10804.93	0.58	0	5524	11803	11396	11193	10786	10583	11295	10685	54	3290	500	7910	10	1	10820188	1164	-9.10	2.67	12	0.67	-1183.00	4027.00	12370	20230718	-13.02	6240	20231031	72.44	11920	-9.73	20240417	7830	37.42	20240122	12370	-13.02	20230718	6240	72.44	20231031	2.55	N	186230	500	54 억		62926	N	N	0	N	00	N
21	20240426	130938	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10750	-240	5	-2.18	695609250	64338	32.76	11080	11150	10510	14280	7700	10990	10811.79	0.58	0	2600	11803	11396	11193	10786	10583	11295	10685	54	3290	500	7910	10	1	10820188	1163	-9.09	2.67	12	0.59	-1183.00	4027.00	12370	20230718	-13.10	6240	20231031	72.28	11920	-9.82	20240417	7830	37.29	20240122	12370	-13.10	20230718	6240	72.28	20231031	2.55	N	186230	500	54 억		62926	N	N	0	N	00	N
22	20240426	120934	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10750	-240	5	-2.18	667473290	61720	31.43	11080	11150	10510	14280	7700	10990	10814.54	0.58	0	2591	11803	11396	11193	10786	10583	11295	10685	54	3290	500	7910	10	1	10820188	1163	-9.09	2.67	12	0.57	-1183.00	4027.00	12370	20230718	-13.10	6240	20231031	72.28	11920	-9.82	20240417	7830	37.29	20240122	12370	-13.10	20230718	6240	72.28	20231031	2.55	N	186230	500	54 억		62926	N	N	0	N	00	N
23	20240426	110934	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10820	-170	5	-1.55	545143420	50353	25.64	11080	11150	10510	14280	7700	10990	10826.43	0.58	0	2089	11803	11396	11193	10786	10583	11295	10685	54	3290	500	7910	10	1	10820188	1171	-9.15	2.69	12	0.47	-1183.00	4027.00	12370	20230718	-12.53	6240	20231031	73.40	11920	-9.23	20240417	7830	38.19	20240122	12370	-12.53	20230718	6240	73.40	20231031	2.55	N	186230	500	54 억		62926	N	N	0	N	00	N
24	20240426	100934	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11000	10	2	0.09	195384110	17698	9.01	11080	11150	10940	14280	7700	10990	11039.90	0.58	0	-1912	11803	11396	11193	10786	10583	11295	10685	54	3290	500	7910	10	1	10820188	1190	-9.30	2.73	12	0.16	-1183.00	4027.00	12370	20230718	-11.08	6240	20231031	76.28	11920	-7.72	20240417	7830	40.49	20240122	12370	-11.08	20230718	6240	76.28	20231031	2.55	N	186230	500	54 억		62926	N	N	0	N	00	N
25	20240426	090939	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11070	80	2	0.73	66291150	5975	3.04	11080	11150	11020	14280	7700	10990	11094.75	0.58	0	-1001	11803	11396	11193	10786	10583	11295	10685	54	3290	500	7910	10	1	10820188	1198	-9.36	2.75	12	0.06	-1183.00	4027.00	12370	20230718	-10.51	6240	20231031	77.40	11920	-7.13	20240417	7830	41.38	20240122	12370	-10.51	20230718	6240	77.40	20231031	2.55	N	186230	500	54 억		62926	N	N	0	N	00	N
26	20240425	160930	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10990	-700	5	-5.99	2180197490	195627	209.73	11550	11600	10990	15190	8190	11690	11144.95	0.84	0	-27613	12190	11940	11490	11240	10790	12065	11365	54	3500	500	8410	10	1	10820188	1189	-9.29	2.73	12	1.81	-1183.00	4027.00	12370	20230718	-11.16	6240	20231031	76.12	11920	-7.80	20240417	7830	40.36	20240122	12370	-11.16	20230718	6240	76.12	20231031	2.53	N	186230	500	54 억		90437	N	N	0	N	00	N
27	20240425	150935	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11070	-620	5	-5.30	1899518020	170168	182.43	11550	11600	11040	15190	8190	11690	11162.60	0.84	0	-26212	12190	11940	11490	11240	10790	12065	11365	54	3500	500	8410	10	1	10820188	1198	-9.36	2.75	12	1.57	-1183.00	4027.00	12370	20230718	-10.51	6240	20231031	77.40	11920	-7.13	20240417	7830	41.38	20240122	12370	-10.51	20230718	6240	77.40	20231031	2.53	N	186230	500	54 억		90437	N	N	0	N	00	N
28	20240425	140932	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11070	-620	5	-5.30	1805690320	161694	173.35	11550	11600	11040	15190	8190	11690	11167.33	0.84	0	-25564	12190	11940	11490	11240	10790	12065	11365	54	3500	500	8410	10	1	10820188	1198	-9.36	2.75	12	1.49	-1183.00	4027.00	12370	20230718	-10.51	6240	20231031	77.40	11920	-7.13	20240417	7830	41.38	20240122	12370	-10.51	20230718	6240	77.40	20231031	2.53	N	186230	500	54 억		90437	N	N	0	N	00	N
29	20240425	130933	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11090	-600	5	-5.13	1648719160	147550	158.18	11550	11600	11040	15190	8190	11690	11173.97	0.84	0	-24593	12190	11940	11490	11240	10790	12065	11365	54	3500	500	8410	10	1	10820188	1200	-9.37	2.75	12	1.36	-1183.00	4027.00	12370	20230718	-10.35	6240	20231031	77.72	11920	-6.96	20240417	7830	41.63	20240122	12370	-10.35	20230718	6240	77.72	20231031	2.53	N	186230	500	54 억		90437	N	N	0	N	00	N
30	20240425	120929	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11110	-580	5	-4.96	1581110010	141479	151.68	11550	11600	11040	15190	8190	11690	11175.58	0.84	0	-21519	12190	11940	11490	11240	10790	12065	11365	54	3500	500	8410	10	1	10820188	1202	-9.39	2.76	12	1.31	-1183.00	4027.00	12370	20230718	-10.19	6240	20231031	78.04	11920	-6.80	20240417	7830	41.89	20240122	12370	-10.19	20230718	6240	78.04	20231031	2.53	N	186230	500	54 억		90437	N	N	0	N	00	N
31	20240425	110931	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11060	-630	5	-5.39	1454729770	130063	139.44	11550	11600	11040	15190	8190	11690	11184.81	0.84	0	-19556	12190	11940	11490	11240	10790	12065	11365	54	3500	500	8410	10	1	10820188	1197	-9.35	2.75	12	1.20	-1183.00	4027.00	12370	20230718	-10.59	6240	20231031	77.24	11920	-7.21	20240417	7830	41.25	20240122	12370	-10.59	20230718	6240	77.24	20231031	2.53	N	186230	500	54 억		90437	N	N	0	N	00	N
32	20240425	100931	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11060	-630	5	-5.39	1195346310	106707	114.40	11550	11600	11040	15190	8190	11690	11202.14	0.84	0	-19269	12190	11940	11490	11240	10790	12065	11365	54	3500	500	8410	10	1	10820188	1197	-9.35	2.75	12	0.99	-1183.00	4027.00	12370	20230718	-10.59	6240	20231031	77.24	11920	-7.21	20240417	7830	41.25	20240122	12370	-10.59	20230718	6240	77.24	20231031	2.53	N	186230	500	54 억		90437	N	N	0	N	00	N
33	20240425	090934	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11440	-250	5	-2.14	115232220	10029	10.75	11550	11600	11390	15190	8190	11690	11489.90	0.84	0	3053	12190	11940	11490	11240	10790	12065	11365	54	3500	500	8410	10	1	10820188	1238	-9.67	2.84	12	0.09	-1183.00	4027.00	12370	20230718	-7.52	6240	20231031	83.33	11920	-4.03	20240417	7830	46.10	20240122	12370	-7.52	20230718	6240	83.33	20231031	2.53	N	186230	500	54 억		90437	N	N	0	N	00	N
34	20240424	160913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11690	610	2	5.51	1060695750	92736	214.47	11100	11740	11040	14400	7760	11080	11435.49	0.82	0	1716	11506	11292	11176	10962	10846	11235	10905	54	3320	500	7970	10	1	10820188	1265	-9.88	2.90	12	0.86	-1183.00	4027.00	12370	20230718	-5.50	6240	20231031	87.34	11920	-1.93	20240417	7830	49.30	20240122	12370	-5.50	20230718	6240	87.34	20231031	2.51	N	186230	500	54 억		88721	N	N	0	N	00	N
35	20240424	150930	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11740	660	2	5.96	927242030	81324	188.08	11100	11740	11040	14400	7760	11080	11402.07	0.82	0	5716	11506	11292	11176	10962	10846	11235	10905	54	3320	500	7970	10	1	10820188	1270	-9.92	2.92	12	0.75	-1183.00	4027.00	12370	20230718	-5.09	6240	20231031	88.14	11920	-1.51	20240417	7830	49.94	20240122	12370	-5.09	20230718	6240	88.14	20231031	2.51	N	186230	500	54 억		88721	N	N	0	N	00	N
36	20240424	140929	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11480	400	2	3.61	630645920	55768	128.98	11100	11550	11040	14400	7760	11080	11308.63	0.82	0	4516	11506	11292	11176	10962	10846	11235	10905	54	3320	500	7970	10	1	10820188	1242	-9.70	2.85	12	0.52	-1183.00	4027.00	12370	20230718	-7.19	6240	20231031	83.97	11920	-3.69	20240417	7830	46.62	20240122	12370	-7.19	20230718	6240	83.97	20231031	2.51	N	186230	500	54 억		88721	N	N	0	N	00	N
37	20240424	130932	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11540	460	2	4.15	554382300	49130	113.62	11100	11550	11040	14400	7760	11080	11284.24	0.82	0	4190	11506	11292	11176	10962	10846	11235	10905	54	3320	500	7970	10	1	10820188	1249	-9.75	2.87	12	0.45	-1183.00	4027.00	12370	20230718	-6.71	6240	20231031	84.94	11920	-3.19	20240417	7830	47.38	20240122	12370	-6.71	20230718	6240	84.94	20231031	2.51	N	186230	500	54 억		88721	N	N	0	N	00	N
38	20240424	120928	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11430	350	2	3.16	454105950	40386	93.40	11100	11480	11040	14400	7760	11080	11244.39	0.82	0	-566	11506	11292	11176	10962	10846	11235	10905	54	3320	500	7970	10	1	10820188	1237	-9.66	2.84	12	0.37	-1183.00	4027.00	12370	20230718	-7.60	6240	20231031	83.17	11920	-4.11	20240417	7830	45.98	20240122	12370	-7.60	20230718	6240	83.17	20231031	2.51	N	186230	500	54 억		88721	N	N	0	N	00	N
39	20240424	110927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11370	290	2	2.62	388691230	34649	80.13	11100	11480	11040	14400	7760	11080	11218.21	0.82	0	-2219	11506	11292	11176	10962	10846	11235	10905	54	3320	500	7970	10	1	10820188	1230	-9.61	2.82	12	0.32	-1183.00	4027.00	12370	20230718	-8.08	6240	20231031	82.21	11920	-4.61	20240417	7830	45.21	20240122	12370	-8.08	20230718	6240	82.21	20231031	2.51	N	186230	500	54 억		88721	N	N	0	N	00	N
40	20240424	100924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11130	50	2	0.45	178342320	16065	37.15	11100	11230	11040	14400	7760	11080	11101.38	0.82	0	-3689	11506	11292	11176	10962	10846	11235	10905	54	3320	500	7970	10	1	10820188	1204	-9.41	2.76	12	0.15	-1183.00	4027.00	12370	20230718	-10.02	6240	20231031	78.37	11920	-6.63	20240417	7830	42.15	20240122	12370	-10.02	20230718	6240	78.37	20231031	2.51	N	186230	500	54 억		88721	N	N	0	N	00	N
41	20240424	090928	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11190	110	2	0.99	41150650	3680	8.51	11100	11230	11100	14400	7760	11080	11183.97	0.82	0	-2382	11506	11292	11176	10962	10846	11235	10905	54	3320	500	7970	10	1	10820188	1211	-9.46	2.78	12	0.03	-1183.00	4027.00	12370	20230718	-9.54	6240	20231031	79.33	11920	-6.12	20240417	7830	42.91	20240122	12370	-9.54	20230718	6240	79.33	20231031	2.51	N	186230	500	54 억		88721	N	N	0	N	00	N
42	20240423	160903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11080	-110	5	-0.98	481658120	43228	52.21	11190	11390	11060	14540	7840	11190	11142.29	0.95	0	-13893	11823	11506	11283	10966	10743	11395	10855	54	3350	500	8050	10	1	10820188	1199	-9.37	2.75	12	0.40	-1183.00	4027.00	12370	20230718	-10.43	6240	20231031	77.56	11920	-7.05	20240417	7830	41.51	20240122	12370	-10.43	20230718	6240	77.56	20231031	2.59	N	186230	500	54 억		102614	N	N	0	N	00	N
43	20240423	150924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11080	-110	5	-0.98	451658560	40521	48.94	11190	11390	11060	14540	7840	11190	11146.28	0.95	0	-13164	11823	11506	11283	10966	10743	11395	10855	54	3350	500	8050	10	1	10820188	1199	-9.37	2.75	12	0.37	-1183.00	4027.00	12370	20230718	-10.43	6240	20231031	77.56	11920	-7.05	20240417	7830	41.51	20240122	12370	-10.43	20230718	6240	77.56	20231031	2.59	N	186230	500	54 억		102614	N	N	0	N	00	N
44	20240423	140923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11100	-90	5	-0.80	395601020	35466	42.84	11190	11390	11060	14540	7840	11190	11154.37	0.95	0	-13076	11823	11506	11283	10966	10743	11395	10855	54	3350	500	8050	10	1	10820188	1201	-9.38	2.76	12	0.33	-1183.00	4027.00	12370	20230718	-10.27	6240	20231031	77.88	11920	-6.88	20240417	7830	41.76	20240122	12370	-10.27	20230718	6240	77.88	20231031	2.59	N	186230	500	54 억		102614	N	N	0	N	00	N
45	20240423	130921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11140	-50	5	-0.45	337981200	30265	36.56	11190	11390	11060	14540	7840	11190	11167.39	0.95	0	-12264	11823	11506	11283	10966	10743	11395	10855	54	3350	500	8050	10	1	10820188	1205	-9.42	2.77	12	0.28	-1183.00	4027.00	12370	20230718	-9.94	6240	20231031	78.53	11920	-6.54	20240417	7830	42.27	20240122	12370	-9.94	20230718	6240	78.53	20231031	2.59	N	186230	500	54 억		102614	N	N	0	N	00	N
46	20240423	120921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11100	-90	5	-0.80	270074720	24155	29.18	11190	11390	11060	14540	7840	11190	11180.90	0.95	0	-10322	11823	11506	11283	10966	10743	11395	10855	54	3350	500	8050	10	1	10820188	1201	-9.38	2.76	12	0.22	-1183.00	4027.00	12370	20230718	-10.27	6240	20231031	77.88	11920	-6.88	20240417	7830	41.76	20240122	12370	-10.27	20230718	6240	77.88	20231031	2.59	N	186230	500	54 억		102614	N	N	0	N	00	N
47	20240423	110923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	-40	5	-0.36	246603290	22052	26.64	11190	11390	11060	14540	7840	11190	11182.81	0.95	0	-10080	11823	11506	11283	10966	10743	11395	10855	54	3350	500	8050	10	1	10820188	1206	-9.43	2.77	12	0.20	-1183.00	4027.00	12370	20230718	-9.86	6240	20231031	78.69	11920	-6.46	20240417	7830	42.40	20240122	12370	-9.86	20230718	6240	78.69	20231031	2.59	N	186230	500	54 억		102614	N	N	0	N	00	N
48	20240423	100921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11280	90	2	0.80	90043170	8020	9.69	11190	11390	11160	14540	7840	11190	11227.33	0.95	0	-1615	11823	11506	11283	10966	10743	11395	10855	54	3350	500	8050	10	1	10820188	1221	-9.54	2.80	12	0.07	-1183.00	4027.00	12370	20230718	-8.81	6240	20231031	80.77	11920	-5.37	20240417	7830	44.06	20240122	12370	-8.81	20230718	6240	80.77	20231031	2.59	N	186230	500	54 억		102614	N	N	0	N	00	N
49	20240423	090922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11200	10	2	0.09	26526500	2366	2.86	11190	11240	11160	14540	7840	11190	11211.54	0.95	0	-182	11823	11506	11283	10966	10743	11395	10855	54	3350	500	8050	10	1	10820188	1212	-9.47	2.78	12	0.02	-1183.00	4027.00	12370	20230718	-9.46	6240	20231031	79.49	11920	-6.04	20240417	7830	43.04	20240122	12370	-9.46	20230718	6240	79.49	20231031	2.59	N	186230	500	54 억		102614	N	N	0	N	00	N
50	20240422	160919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11190	-190	5	-1.67	927713470	82617	38.30	11380	11600	11060	14790	7970	11380	11228.95	0.93	0	538	12506	11942	11326	10762	10146	11635	10455	54	3410	500	8190	10	1	10820188	1211	-9.46	2.78	12	0.76	-1183.00	4027.00	12370	20230718	-9.54	6240	20231031	79.33	11920	-6.12	20240417	7830	42.91	20240122	12370	-9.54	20230718	6240	79.33	20231031	2.52	N	186230	500	54 억		100157	N	N	0	N	00	N
51	20240422	150917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	-230	5	-2.02	883706140	78677	36.48	11380	11600	11060	14790	7970	11380	11231.94	0.93	0	1027	12506	11942	11326	10762	10146	11635	10455	54	3410	500	8190	10	1	10820188	1206	-9.43	2.77	12	0.73	-1183.00	4027.00	12370	20230718	-9.86	6240	20231031	78.69	11920	-6.46	20240417	7830	42.40	20240122	12370	-9.86	20230718	6240	78.69	20231031	2.52	N	186230	500	54 억		100157	N	N	0	N	00	N
52	20240422	140918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	-230	5	-2.02	815018390	72506	33.62	11380	11600	11060	14790	7970	11380	11240.56	0.93	0	1106	12506	11942	11326	10762	10146	11635	10455	54	3410	500	8190	10	1	10820188	1206	-9.43	2.77	12	0.67	-1183.00	4027.00	12370	20230718	-9.86	6240	20231031	78.69	11920	-6.46	20240417	7830	42.40	20240122	12370	-9.86	20230718	6240	78.69	20231031	2.52	N	186230	500	54 억		100157	N	N	0	N	00	N
53	20240422	130915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11140	-240	5	-2.11	777189750	69118	32.05	11380	11600	11060	14790	7970	11380	11244.24	0.93	0	1833	12506	11942	11326	10762	10146	11635	10455	54	3410	500	8190	10	1	10820188	1205	-9.42	2.77	12	0.64	-1183.00	4027.00	12370	20230718	-9.94	6240	20231031	78.53	11920	-6.54	20240417	7830	42.27	20240122	12370	-9.94	20230718	6240	78.53	20231031	2.52	N	186230	500	54 억		100157	N	N	0	N	00	N
54	20240422	120915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11130	-250	5	-2.20	687656240	61055	28.31	11380	11600	11060	14790	7970	11380	11262.76	0.93	0	642	12506	11942	11326	10762	10146	11635	10455	54	3410	500	8190	10	1	10820188	1204	-9.41	2.76	12	0.56	-1183.00	4027.00	12370	20230718	-10.02	6240	20231031	78.37	11920	-6.63	20240417	7830	42.15	20240122	12370	-10.02	20230718	6240	78.37	20231031	2.52	N	186230	500	54 억		100157	N	N	0	N	00	N
55	20240422	110916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11200	-180	5	-1.58	487786520	43086	19.98	11380	11600	11060	14790	7970	11380	11321.13	0.93	0	-6085	12506	11942	11326	10762	10146	11635	10455	54	3410	500	8190	10	1	10820188	1212	-9.47	2.78	12	0.40	-1183.00	4027.00	12370	20230718	-9.46	6240	20231031	79.49	11920	-6.04	20240417	7830	43.04	20240122	12370	-9.46	20230718	6240	79.49	20231031	2.52	N	186230	500	54 억		100157	N	N	0	N	00	N
56	20240422	100917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11350	-30	5	-0.26	373075850	32908	15.26	11380	11600	11060	14790	7970	11380	11336.84	0.93	0	-1640	12506	11942	11326	10762	10146	11635	10455	54	3410	500	8190	10	1	10820188	1228	-9.59	2.82	12	0.30	-1183.00	4027.00	12370	20230718	-8.25	6240	20231031	81.89	11920	-4.78	20240417	7830	44.96	20240122	12370	-8.25	20230718	6240	81.89	20231031	2.52	N	186230	500	54 억		100157	N	N	0	N	00	N
57	20240422	090917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11480	100	2	0.88	92468180	8133	3.77	11380	11480	11300	14790	7970	11380	11369.41	0.93	0	-2359	12506	11942	11326	10762	10146	11635	10455	54	3410	500	8190	10	1	10820188	1242	-9.70	2.85	12	0.08	-1183.00	4027.00	12370	20230718	-7.19	6240	20231031	83.97	11920	-3.69	20240417	7830	46.62	20240122	12370	-7.19	20230718	6240	83.97	20231031	2.52	N	186230	500	54 억		100157	N	N	0	N	00	N
58	20240419	160835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11380	-250	5	-2.15	2455728260	214218	162.68	11700	11890	10710	15110	8150	11630	11463.84	0.77	0	18689	11903	11766	11633	11496	11363	11835	11565	54	3480	500	8370	10	1	10820188	1231	-9.62	2.83	12	1.98	-1183.00	4027.00	12370	20230718	-8.00	6240	20231031	82.37	11920	-4.53	20240417	7830	45.34	20240122	12370	-8.00	20230718	6240	82.37	20231031	2.10	N	186230	500	54 억		83826	N	N	0	N	00	N
59	20240419	150842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11440	-190	5	-1.63	2373334590	207000	157.20	11700	11890	10710	15110	8150	11630	11465.38	0.77	0	20247	11903	11766	11633	11496	11363	11835	11565	54	3480	500	8370	10	1	10820188	1238	-9.67	2.84	12	1.91	-1183.00	4027.00	12370	20230718	-7.52	6240	20231031	83.33	11920	-4.03	20240417	7830	46.10	20240122	12370	-7.52	20230718	6240	83.33	20231031	2.10	N	186230	500	54 억		83826	N	N	0	N	00	N
60	20240419	140834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11460	-170	5	-1.46	2283458170	199147	151.24	11700	11890	10710	15110	8150	11630	11466.19	0.77	0	22895	11903	11766	11633	11496	11363	11835	11565	54	3480	500	8370	10	1	10820188	1240	-9.69	2.85	12	1.84	-1183.00	4027.00	12370	20230718	-7.36	6240	20231031	83.65	11920	-3.86	20240417	7830	46.36	20240122	12370	-7.36	20230718	6240	83.65	20231031	2.10	N	186230	500	54 억		83826	N	N	0	N	00	N
61	20240419	130835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11370	-260	5	-2.24	2050735420	178989	135.93	11700	11890	10710	15110	8150	11630	11457.33	0.77	0	27666	11903	11766	11633	11496	11363	11835	11565	54	3480	500	8370	10	1	10820188	1230	-9.61	2.82	12	1.65	-1183.00	4027.00	12370	20230718	-8.08	6240	20231031	82.21	11920	-4.61	20240417	7830	45.21	20240122	12370	-8.08	20230718	6240	82.21	20231031	2.10	N	186230	500	54 억		83826	N	N	0	N	00	N
62	20240419	120832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11260	-370	5	-3.18	1803109330	157077	119.29	11700	11890	10710	15110	8150	11630	11479.14	0.77	0	27068	11903	11766	11633	11496	11363	11835	11565	54	3480	500	8370	10	1	10820188	1218	-9.52	2.80	12	1.45	-1183.00	4027.00	12370	20230718	-8.97	6240	20231031	80.45	11920	-5.54	20240417	7830	43.81	20240122	12370	-8.97	20230718	6240	80.45	20231031	2.10	N	186230	500	54 억		83826	N	N	0	N	00	N
63	20240419	110843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11580	-50	5	-0.43	895013350	76571	58.15	11700	11890	11390	15110	8150	11630	11688.67	0.77	0	-464	11903	11766	11633	11496	11363	11835	11565	54	3480	500	8370	10	1	10820188	1253	-9.79	2.88	12	0.71	-1183.00	4027.00	12370	20230718	-6.39	6240	20231031	85.58	11920	-2.85	20240417	7830	47.89	20240122	12370	-6.39	20230718	6240	85.58	20231031	2.10	N	186230	500	54 억		83826	N	N	0	N	00	N
64	20240419	100840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11760	130	2	1.12	335800760	28714	21.81	11700	11890	11390	15110	8150	11630	11694.67	0.77	0	-2600	11903	11766	11633	11496	11363	11835	11565	54	3480	500	8370	10	1	10820188	1272	-9.94	2.92	12	0.27	-1183.00	4027.00	12370	20230718	-4.93	6240	20231031	88.46	11920	-1.34	20240417	7830	50.19	20240122	12370	-4.93	20230718	6240	88.46	20231031	2.10	N	186230	500	54 억		83826	N	N	0	N	00	N
65	20240419	090831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11520	-110	5	-0.95	73824840	6407	4.87	11700	11700	11390	15110	8150	11630	11522.53	0.77	0	289	11903	11766	11633	11496	11363	11835	11565	54	3480	500	8370	10	1	10820188	1246	-9.74	2.86	12	0.06	-1183.00	4027.00	12370	20230718	-6.87	6240	20231031	84.62	11920	-3.36	20240417	7830	47.13	20240122	12370	-6.87	20230718	6240	84.62	20231031	2.10	N	186230	500	54 억		83826	N	N	0	N	00	N
66	20240418	160832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11630	250	2	2.20	1537936640	131579	60.30	11500	11770	11500	14790	7970	11380	11688.47	0.82	0	-4826	12406	11892	11406	10892	10406	12150	11150	54	3410	500	8190	10	1	10820188	1258	-9.83	2.89	12	1.22	-1183.00	4027.00	12370	20230718	-5.98	6240	20231031	86.38	11920	-2.43	20240417	7830	48.53	20240122	12370	-5.98	20230718	6240	86.38	20231031	2.25	N	186230	500	54 억		88649	N	N	0	N	00	N
67	20240418	150831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11660	280	2	2.46	1472423210	125948	57.72	11500	11770	11500	14790	7970	11380	11690.72	0.82	0	-5153	12406	11892	11406	10892	10406	12150	11150	54	3410	500	8190	10	1	10820188	1262	-9.86	2.90	12	1.16	-1183.00	4027.00	12370	20230718	-5.74	6240	20231031	86.86	11920	-2.18	20240417	7830	48.91	20240122	12370	-5.74	20230718	6240	86.86	20231031	2.25	N	186230	500	54 억		88649	N	N	0	N	00	N
68	20240418	140837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11670	290	2	2.55	1295207520	110757	50.76	11500	11770	11500	14790	7970	11380	11694.14	0.82	0	-3695	12406	11892	11406	10892	10406	12150	11150	54	3410	500	8190	10	1	10820188	1263	-9.86	2.90	12	1.02	-1183.00	4027.00	12370	20230718	-5.66	6240	20231031	87.02	11920	-2.10	20240417	7830	49.04	20240122	12370	-5.66	20230718	6240	87.02	20231031	2.25	N	186230	500	54 억		88649	N	N	0	N	00	N
69	20240418	130831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11720	340	2	2.99	1096533760	93790	42.98	11500	11770	11500	14790	7970	11380	11691.37	0.82	0	332	12406	11892	11406	10892	10406	12150	11150	54	3410	500	8190	10	1	10820188	1268	-9.91	2.91	12	0.87	-1183.00	4027.00	12370	20230718	-5.25	6240	20231031	87.82	11920	-1.68	20240417	7830	49.68	20240122	12370	-5.25	20230718	6240	87.82	20231031	2.25	N	186230	500	54 억		88649	N	N	0	N	00	N
70	20240418	120829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11710	330	2	2.90	933632580	79889	36.61	11500	11770	11500	14790	7970	11380	11686.62	0.82	0	-500	12406	11892	11406	10892	10406	12150	11150	54	3410	500	8190	10	1	10820188	1267	-9.90	2.91	12	0.74	-1183.00	4027.00	12370	20230718	-5.34	6240	20231031	87.66	11920	-1.76	20240417	7830	49.55	20240122	12370	-5.34	20230718	6240	87.66	20231031	2.25	N	186230	500	54 억		88649	N	N	0	N	00	N
71	20240418	110833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11720	340	2	2.99	731831970	62664	28.72	11500	11770	11500	14790	7970	11380	11678.67	0.82	0	-1200	12406	11892	11406	10892	10406	12150	11150	54	3410	500	8190	10	1	10820188	1268	-9.91	2.91	12	0.58	-1183.00	4027.00	12370	20230718	-5.25	6240	20231031	87.82	11920	-1.68	20240417	7830	49.68	20240122	12370	-5.25	20230718	6240	87.82	20231031	2.25	N	186230	500	54 억		88649	N	N	0	N	00	N
72	20240418	100833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11630	250	2	2.20	482867140	41392	18.97	11500	11770	11500	14790	7970	11380	11665.71	0.82	0	-1741	12406	11892	11406	10892	10406	12150	11150	54	3410	500	8190	10	1	10820188	1258	-9.83	2.89	12	0.38	-1183.00	4027.00	12370	20230718	-5.98	6240	20231031	86.38	11920	-2.43	20240417	7830	48.53	20240122	12370	-5.98	20230718	6240	86.38	20231031	2.25	N	186230	500	54 억		88649	N	N	0	N	00	N
73	20240418	090830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11650	270	2	2.37	76578000	6605	3.03	11500	11690	11500	14790	7970	11380	11593.94	0.82	0	-3590	12406	11892	11406	10892	10406	12150	11150	54	3410	500	8190	10	1	10820188	1261	-9.85	2.89	12	0.06	-1183.00	4027.00	12370	20230718	-5.82	6240	20231031	86.70	11920	-2.27	20240417	7830	48.79	20240122	12370	-5.82	20230718	6240	86.70	20231031	2.25	N	186230	500	54 억		88649	N	N	0	N	00	N
74	20240417	160824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11380	330	2	2.99	2519842530	217485	200.05	11090	11920	10920	14360	7740	11050	11586.32	0.89	0	-4121	11536	11292	11106	10862	10676	11200	10770	54	3310	500	7950	10	1	10820188	1231	-9.62	2.83	12	2.01	-1183.00	4027.00	12370	20230718	-8.00	6240	20231031	82.37	11920	-4.53	20240417	7830	45.34	20240122	12370	-8.00	20230718	6240	82.37	20231031	2.33	N	186230	500	54 억		96211	N	N	0	N	00	N
75	20240417	150838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11470	420	2	3.80	2433890180	209952	193.12	11090	11920	10920	14360	7740	11050	11592.60	0.89	0	-4850	11536	11292	11106	10862	10676	11200	10770	54	3310	500	7950	10	1	10820188	1241	-9.70	2.85	12	1.94	-1183.00	4027.00	12370	20230718	-7.28	6240	20231031	83.81	11920	-3.78	20240417	7830	46.49	20240122	12370	-7.28	20230718	6240	83.81	20231031	2.33	N	186230	500	54 억		96211	N	N	0	N	00	N
76	20240417	140831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11580	530	2	4.80	2327296730	200702	184.61	11090	11920	10920	14360	7740	11050	11595.78	0.89	0	-1609	11536	11292	11106	10862	10676	11200	10770	54	3310	500	7950	10	1	10820188	1253	-9.79	2.88	12	1.85	-1183.00	4027.00	12370	20230718	-6.39	6240	20231031	85.58	11920	-2.85	20240417	7830	47.89	20240122	12370	-6.39	20230718	6240	85.58	20231031	2.33	N	186230	500	54 억		96211	N	N	0	N	00	N
77	20240417	130833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11450	400	2	3.62	2146550650	185075	170.24	11090	11920	10920	14360	7740	11050	11598.27	0.89	0	-3540	11536	11292	11106	10862	10676	11200	10770	54	3310	500	7950	10	1	10820188	1239	-9.68	2.84	12	1.71	-1183.00	4027.00	12370	20230718	-7.44	6240	20231031	83.49	11920	-3.94	20240417	7830	46.23	20240122	12370	-7.44	20230718	6240	83.49	20231031	2.33	N	186230	500	54 억		96211	N	N	0	N	00	N
78	20240417	120835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11500	450	2	4.07	2072242710	178607	164.29	11090	11920	10920	14360	7740	11050	11602.25	0.89	0	-2648	11536	11292	11106	10862	10676	11200	10770	54	3310	500	7950	10	1	10820188	1244	-9.72	2.86	12	1.65	-1183.00	4027.00	12370	20230718	-7.03	6240	20231031	84.29	11920	-3.52	20240417	7830	46.87	20240122	12370	-7.03	20230718	6240	84.29	20231031	2.33	N	186230	500	54 억		96211	N	N	0	N	00	N
79	20240417	110836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11630	580	2	5.25	1866179730	160678	147.80	11090	11920	10920	14360	7740	11050	11614.41	0.89	0	-5616	11536	11292	11106	10862	10676	11200	10770	54	3310	500	7950	10	1	10820188	1258	-9.83	2.89	12	1.48	-1183.00	4027.00	12370	20230718	-5.98	6240	20231031	86.38	11920	-2.43	20240417	7830	48.53	20240122	12370	-5.98	20230718	6240	86.38	20231031	2.33	N	186230	500	54 억		96211	N	N	0	N	00	N
80	20240417	100830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11810	760	2	6.88	1190243290	102891	94.64	11090	11920	10920	14360	7740	11050	11568.00	0.89	0	-15790	11536	11292	11106	10862	10676	11200	10770	54	3310	500	7950	10	1	10820188	1278	-9.98	2.93	12	0.95	-1183.00	4027.00	12370	20230718	-4.53	6240	20231031	89.26	11920	-0.92	20240417	7830	50.83	20240122	12370	-4.53	20230718	6240	89.26	20231031	2.33	N	186230	500	54 억		96211	N	N	0	N	00	N
81	20240417	090827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10970	-80	5	-0.72	61859770	5606	5.16	11090	11100	10970	14360	7740	11050	11034.56	0.89	0	-2103	11536	11292	11106	10862	10676	11200	10770	54	3310	500	7950	10	1	10820188	1187	-9.27	2.72	12	0.05	-1183.00	4027.00	12370	20230718	-11.32	6240	20231031	75.80	11580	-5.27	20240415	7830	40.10	20240122	12370	-11.32	20230718	6240	75.80	20231031	2.33	N	186230	500	54 억		96211	N	N	0	N	00	N
82	20240416	160832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11050	-300	5	-2.64	1201099290	108231	43.79	11300	11350	10920	14750	7950	11350	11097.54	0.92	0	-4860	12150	11750	11180	10780	10210	11950	10980	54	3400	500	8170	10	1	10820188	1196	-9.34	2.74	12	1.00	-1183.00	4027.00	12370	20230718	-10.67	6240	20231031	77.08	11580	-4.58	20240415	7830	41.12	20240122	12370	-10.67	20230718	6240	77.08	20231031	2.53	N	186230	500	54 억		99393	N	N	0	N	00	N
83	20240416	150831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11030	-320	5	-2.82	1175987240	105953	42.87	11300	11350	10920	14750	7950	11350	11099.11	0.92	0	-4351	12150	11750	11180	10780	10210	11950	10980	54	3400	500	8170	10	1	10820188	1193	-9.32	2.74	12	0.98	-1183.00	4027.00	12370	20230718	-10.83	6240	20231031	76.76	11580	-4.75	20240415	7830	40.87	20240122	12370	-10.83	20230718	6240	76.76	20231031	2.53	N	186230	500	54 억		99393	N	N	0	N	00	N
84	20240416	140830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11100	-250	5	-2.20	1051278200	94620	38.28	11300	11350	10920	14750	7950	11350	11110.49	0.92	0	-1698	12150	11750	11180	10780	10210	11950	10980	54	3400	500	8170	10	1	10820188	1201	-9.38	2.76	12	0.87	-1183.00	4027.00	12370	20230718	-10.27	6240	20231031	77.88	11580	-4.15	20240415	7830	41.76	20240122	12370	-10.27	20230718	6240	77.88	20231031	2.53	N	186230	500	54 억		99393	N	N	0	N	00	N
85	20240416	130828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11150	-200	5	-1.76	988087700	88938	35.98	11300	11350	10920	14750	7950	11350	11109.81	0.92	0	802	12150	11750	11180	10780	10210	11950	10980	54	3400	500	8170	10	1	10820188	1206	-9.43	2.77	12	0.82	-1183.00	4027.00	12370	20230718	-9.86	6240	20231031	78.69	11580	-3.71	20240415	7830	42.40	20240122	12370	-9.86	20230718	6240	78.69	20231031	2.53	N	186230	500	54 억		99393	N	N	0	N	00	N
86	20240416	120831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11050	-300	5	-2.64	923136730	83071	33.61	11300	11350	10920	14750	7950	11350	11112.58	0.92	0	2507	12150	11750	11180	10780	10210	11950	10980	54	3400	500	8170	10	1	10820188	1196	-9.34	2.74	12	0.77	-1183.00	4027.00	12370	20230718	-10.67	6240	20231031	77.08	11580	-4.58	20240415	7830	41.12	20240122	12370	-10.67	20230718	6240	77.08	20231031	2.53	N	186230	500	54 억		99393	N	N	0	N	00	N
87	20240416	110827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11180	-170	5	-1.50	603156810	54036	21.86	11300	11350	11020	14750	7950	11350	11162.08	0.92	0	1370	12150	11750	11180	10780	10210	11950	10980	54	3400	500	8170	10	1	10820188	1210	-9.45	2.78	12	0.50	-1183.00	4027.00	12370	20230718	-9.62	6240	20231031	79.17	11580	-3.45	20240415	7830	42.78	20240122	12370	-9.62	20230718	6240	79.17	20231031	2.53	N	186230	500	54 억		99393	N	N	0	N	00	N
88	20240416	100819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11100	-250	5	-2.20	358550490	32005	12.95	11300	11350	11090	14750	7950	11350	11202.89	0.92	0	-7621	12150	11750	11180	10780	10210	11950	10980	54	3400	500	8170	10	1	10820188	1201	-9.38	2.76	12	0.30	-1183.00	4027.00	12370	20230718	-10.27	6240	20231031	77.88	11580	-4.15	20240415	7830	41.76	20240122	12370	-10.27	20230718	6240	77.88	20231031	2.53	N	186230	500	54 억		99393	N	N	0	N	00	N
89	20240416	090819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11350	0	3	0.00	84047250	7454	3.02	11300	11350	11170	14750	7950	11350	11275.32	0.92	0	2326	12150	11750	11180	10780	10210	11950	10980	54	3400	500	8170	10	1	10820188	1228	-9.59	2.82	12	0.07	-1183.00	4027.00	12370	20230718	-8.25	6240	20231031	81.89	11580	-1.99	20240415	7830	44.96	20240122	12370	-8.25	20230718	6240	81.89	20231031	2.53	N	186230	500	54 억		99393	N	N	0	N	00	N
90	20240415	160817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11350	370	2	3.37	2786851930	246380	105.26	10850	11580	10610	14270	7690	10980	11311.23	0.95	0	3582	11613	11296	10943	10626	10273	11455	10785	54	3290	500	7900	10	1	10820188	1228	-9.59	2.82	12	2.28	-1183.00	4027.00	12370	20230718	-8.25	6240	20231031	81.89	11580	-1.99	20240415	7830	44.96	20240122	12370	-8.25	20230718	6240	81.89	20231031	2.61	N	186230	500	54 억		102958	N	N	0	N	00	N
91	20240415	150823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11240	260	2	2.37	2557271330	226122	96.61	10850	11580	10610	14270	7690	10980	11309.43	0.95	0	9294	11613	11296	10943	10626	10273	11455	10785	54	3290	500	7900	10	1	10820188	1216	-9.50	2.79	12	2.09	-1183.00	4027.00	12370	20230718	-9.14	6240	20231031	80.13	11580	-2.94	20240415	7830	43.55	20240122	12370	-9.14	20230718	6240	80.13	20231031	2.61	N	186230	500	54 억		102958	N	N	0	N	00	N
92	20240415	140816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11530	550	2	5.01	2169141460	191968	82.02	10850	11580	10610	14270	7690	10980	11299.69	0.95	0	4820	11613	11296	10943	10626	10273	11455	10785	54	3290	500	7900	10	1	10820188	1248	-9.75	2.86	12	1.77	-1183.00	4027.00	12370	20230718	-6.79	6240	20231031	84.78	11580	-0.43	20240415	7830	47.25	20240122	12370	-6.79	20230718	6240	84.78	20231031	2.61	N	186230	500	54 억		102958	N	N	0	N	00	N
93	20240415	130808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11360	380	2	3.46	1723256940	153116	65.42	10850	11470	10610	14270	7690	10980	11254.80	0.95	0	2221	11613	11296	10943	10626	10273	11455	10785	54	3290	500	7900	10	1	10820188	1229	-9.60	2.82	12	1.42	-1183.00	4027.00	12370	20230718	-8.16	6240	20231031	82.05	11490	-1.13	20240222	7830	45.08	20240122	12370	-8.16	20230718	6240	82.05	20231031	2.61	N	186230	500	54 억		102958	N	N	0	N	00	N
94	20240415	120821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11400	420	2	3.83	1316616630	117573	50.23	10850	11400	10610	14270	7690	10980	11198.51	0.95	0	4019	11613	11296	10943	10626	10273	11455	10785	54	3290	500	7900	10	1	10820188	1234	-9.64	2.83	12	1.09	-1183.00	4027.00	12370	20230718	-7.84	6240	20231031	82.69	11490	-0.78	20240222	7830	45.59	20240122	12370	-7.84	20230718	6240	82.69	20231031	2.61	N	186230	500	54 억		102958	N	N	0	N	00	N
95	20240415	110821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11350	370	2	3.37	857054630	77089	32.94	10850	11390	10610	14270	7690	10980	11117.94	0.95	0	-1928	11613	11296	10943	10626	10273	11455	10785	54	3290	500	7900	10	1	10820188	1228	-9.59	2.82	12	0.71	-1183.00	4027.00	12370	20230718	-8.25	6240	20231031	81.89	11490	-1.22	20240222	7830	44.96	20240122	12370	-8.25	20230718	6240	81.89	20231031	2.61	N	186230	500	54 억		102958	N	N	0	N	00	N
96	20240415	100816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11080	100	2	0.91	257374030	23708	10.13	10850	11100	10610	14270	7690	10980	10855.37	0.95	0	-1166	11613	11296	10943	10626	10273	11455	10785	54	3290	500	7900	10	1	10820188	1199	-9.37	2.75	12	0.22	-1183.00	4027.00	12370	20230718	-10.43	6240	20231031	77.56	11490	-3.57	20240222	7830	41.51	20240122	12370	-10.43	20230718	6240	77.56	20231031	2.61	N	186230	500	54 억		102958	N	N	0	N	00	N
97	20240415	090822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10820	-160	5	-1.46	89577270	8347	3.57	10850	10850	10610	14270	7690	10980	10728.05	0.95	0	291	11613	11296	10943	10626	10273	11455	10785	54	3290	500	7900	10	1	10820188	1171	-9.15	2.69	12	0.08	-1183.00	4027.00	12370	20230718	-12.53	6240	20231031	73.40	11490	-5.83	20240222	7830	38.19	20240122	12370	-12.53	20230718	6240	73.40	20231031	2.61	N	186230	500	54 억		102958	N	N	0	N	00	N
98	20240412	160816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10980	300	2	2.81	2582765220	232811	477.59	10590	11260	10590	13880	7480	10680	11094.16	0.71	0	65129	11033	10856	10583	10406	10133	10945	10495	54	3200	500	7680	10	1	10820188	1188	-9.28	2.73	12	2.15	-1183.00	4027.00	12370	20230718	-11.24	6240	20231031	75.96	11490	-4.44	20240222	7830	40.23	20240122	12370	-11.24	20230718	6240	75.96	20231031	2.87	N	186230	500	54 억		76410	N	N	0	N	00	N
99	20240412	150819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11040	360	2	3.37	2473652180	222889	457.24	10590	11260	10590	13880	7480	10680	11098.13	0.71	0	65390	11033	10856	10583	10406	10133	10945	10495	54	3200	500	7680	10	1	10820188	1195	-9.33	2.74	12	2.06	-1183.00	4027.00	12370	20230718	-10.75	6240	20231031	76.92	11490	-3.92	20240222	7830	41.00	20240122	12370	-10.75	20230718	6240	76.92	20231031	2.87	N	186230	500	54 억		76410	N	N	0	N	00	N
100	20240412	140814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11160	480	2	4.49	2265854460	204173	418.84	10590	11260	10590	13880	7480	10680	11097.72	0.71	0	65804	11033	10856	10583	10406	10133	10945	10495	54	3200	500	7680	10	1	10820188	1208	-9.43	2.77	12	1.89	-1183.00	4027.00	12370	20230718	-9.78	6240	20231031	78.85	11490	-2.87	20240222	7830	42.53	20240122	12370	-9.78	20230718	6240	78.85	20231031	2.87	N	186230	500	54 억		76410	N	N	0	N	00	N
101	20240412	130806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11180	500	2	4.68	2134299360	192379	394.65	10590	11260	10590	13880	7480	10680	11094.24	0.71	0	63495	11033	10856	10583	10406	10133	10945	10495	54	3200	500	7680	10	1	10820188	1210	-9.45	2.78	12	1.78	-1183.00	4027.00	12370	20230718	-9.62	6240	20231031	79.17	11490	-2.70	20240222	7830	42.78	20240122	12370	-9.62	20230718	6240	79.17	20231031	2.87	N	186230	500	54 억		76410	N	N	0	N	00	N
102	20240412	120813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11200	520	2	4.87	1999249570	180287	369.84	10590	11260	10590	13880	7480	10680	11089.26	0.71	0	61271	11033	10856	10583	10406	10133	10945	10495	54	3200	500	7680	10	1	10820188	1212	-9.47	2.78	12	1.67	-1183.00	4027.00	12370	20230718	-9.46	6240	20231031	79.49	11490	-2.52	20240222	7830	43.04	20240122	12370	-9.46	20230718	6240	79.49	20231031	2.87	N	186230	500	54 억		76410	N	N	0	N	00	N
103	20240412	110810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11140	460	2	4.31	1528388790	138163	283.43	10590	11150	10590	13880	7480	10680	11062.21	0.71	0	39388	11033	10856	10583	10406	10133	10945	10495	54	3200	500	7680	10	1	10820188	1205	-9.42	2.77	12	1.28	-1183.00	4027.00	12370	20230718	-9.94	6240	20231031	78.53	11490	-3.05	20240222	7830	42.27	20240122	12370	-9.94	20230718	6240	78.53	20231031	2.87	N	186230	500	54 억		76410	N	N	0	N	00	N
104	20240412	100811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11110	430	2	4.03	1077521220	97504	200.02	10590	11150	10590	13880	7480	10680	11051.05	0.71	0	19348	11033	10856	10583	10406	10133	10945	10495	54	3200	500	7680	10	1	10820188	1202	-9.39	2.76	12	0.90	-1183.00	4027.00	12370	20230718	-10.19	6240	20231031	78.04	11490	-3.31	20240222	7830	41.89	20240122	12370	-10.19	20230718	6240	78.04	20231031	2.87	N	186230	500	54 억		76410	N	N	0	N	00	N
105	20240412	090812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10920	240	2	2.25	175932870	16021	32.87	10590	11080	10590	13880	7480	10680	10981.39	0.71	0	-5174	11033	10856	10583	10406	10133	10945	10495	54	3200	500	7680	10	1	10820188	1182	-9.23	2.71	12	0.15	-1183.00	4027.00	12370	20230718	-11.72	6240	20231031	75.00	11490	-4.96	20240222	7830	39.46	20240122	12370	-11.72	20230718	6240	75.00	20231031	2.87	N	186230	500	54 억		76410	N	N	0	N	00	N
106	20240411	160806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10680	100	2	0.95	513208350	48736	64.53	10540	10760	10310	13750	7410	10580	10530.37	0.80	0	-10321	10860	10720	10510	10370	10160	10790	10440	54	3170	500	7610	10	1	10820188	1156	-9.03	2.65	12	0.45	-1183.00	4027.00	12370	20230718	-13.66	6240	20231031	71.15	11490	-7.05	20240222	7830	36.40	20240122	12370	-13.66	20230718	6240	71.15	20231031	2.82	N	186230	500	54 억		86686	N	N	0	N	00	N
107	20240411	150814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10660	80	2	0.76	490881150	46645	61.77	10540	10760	10310	13750	7410	10580	10523.77	0.80	0	-9400	10860	10720	10510	10370	10160	10790	10440	54	3170	500	7610	10	1	10820188	1153	-9.01	2.65	12	0.43	-1183.00	4027.00	12370	20230718	-13.82	6240	20231031	70.83	11490	-7.22	20240222	7830	36.14	20240122	12370	-13.82	20230718	6240	70.83	20231031	2.82	N	186230	500	54 억		86686	N	N	0	N	00	N
108	20240411	140809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10670	90	2	0.85	405568710	38659	51.19	10540	10760	10310	13750	7410	10580	10490.93	0.80	0	-4354	10860	10720	10510	10370	10160	10790	10440	54	3170	500	7610	10	1	10820188	1155	-9.02	2.65	12	0.36	-1183.00	4027.00	12370	20230718	-13.74	6240	20231031	70.99	11490	-7.14	20240222	7830	36.27	20240122	12370	-13.74	20230718	6240	70.99	20231031	2.82	N	186230	500	54 억		86686	N	N	0	N	00	N
109	20240411	130800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10590	10	2	0.09	288262520	27665	36.63	10540	10590	10310	13750	7410	10580	10419.75	0.80	0	-1836	10860	10720	10510	10370	10160	10790	10440	54	3170	500	7610	10	1	10820188	1146	-8.95	2.63	12	0.26	-1183.00	4027.00	12370	20230718	-14.39	6240	20231031	69.71	11490	-7.83	20240222	7830	35.25	20240122	12370	-14.39	20230718	6240	69.71	20231031	2.82	N	186230	500	54 억		86686	N	N	0	N	00	N
110	20240411	120810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10360	-220	5	-2.08	185972200	17884	23.68	10540	10540	10310	13750	7410	10580	10398.80	0.80	0	-6051	10860	10720	10510	10370	10160	10790	10440	54	3170	500	7610	10	1	10820188	1121	-8.76	2.57	12	0.17	-1183.00	4027.00	12370	20230718	-16.25	6240	20231031	66.03	11490	-9.83	20240222	7830	32.31	20240122	12370	-16.25	20230718	6240	66.03	20231031	2.82	N	186230	500	54 억		86686	N	N	0	N	00	N
111	20240411	110804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10360	-220	5	-2.08	157020210	15096	19.99	10540	10540	10310	13750	7410	10580	10401.44	0.80	0	-5322	10860	10720	10510	10370	10160	10790	10440	54	3170	500	7610	10	1	10820188	1121	-8.76	2.57	12	0.14	-1183.00	4027.00	12370	20230718	-16.25	6240	20231031	66.03	11490	-9.83	20240222	7830	32.31	20240122	12370	-16.25	20230718	6240	66.03	20231031	2.82	N	186230	500	54 억		86686	N	N	0	N	00	N
112	20240411	100810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10460	-120	5	-1.13	103742020	9976	13.21	10540	10540	10310	13750	7410	10580	10399.16	0.80	0	-3309	10860	10720	10510	10370	10160	10790	10440	54	3170	500	7610	10	1	10820188	1132	-8.84	2.60	12	0.09	-1183.00	4027.00	12370	20230718	-15.44	6240	20231031	67.63	11490	-8.96	20240222	7830	33.59	20240122	12370	-15.44	20230718	6240	67.63	20231031	2.82	N	186230	500	54 억		86686	N	N	0	N	00	N
113	20240411	090808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10400	-180	5	-1.70	48582600	4680	6.20	10540	10540	10310	13750	7410	10580	10380.90	0.80	0	-701	10860	10720	10510	10370	10160	10790	10440	54	3170	500	7610	10	1	10820188	1125	-8.79	2.58	12	0.04	-1183.00	4027.00	12370	20230718	-15.93	6240	20231031	66.67	11490	-9.49	20240222	7830	32.82	20240122	12370	-15.93	20230718	6240	66.67	20231031	2.82	N	186230	500	54 억		86686	N	N	0	N	00	N
114	20240409	160754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10580	-30	5	-0.28	785100820	75487	151.87	10520	10650	10300	13790	7430	10610	10399.86	0.56	0	25899	11150	10880	10690	10420	10230	10785	10325	54	3180	500	7630	10	1	10820188	1145	-8.94	2.63	12	0.70	-1183.00	4027.00	12370	20230718	-14.47	6240	20231031	69.55	11490	-7.92	20240222	7830	35.12	20240122	12370	-14.47	20230718	6240	69.55	20231031	2.74	N	186230	500	54 억		60498	N	N	0	N	00	N
115	20240409	150800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10590	-20	5	-0.19	739179490	71136	143.12	10520	10650	10300	13790	7430	10610	10391.07	0.56	0	27985	11150	10880	10690	10420	10230	10785	10325	54	3180	500	7630	10	1	10820188	1146	-8.95	2.63	12	0.66	-1183.00	4027.00	12370	20230718	-14.39	6240	20231031	69.71	11490	-7.83	20240222	7830	35.25	20240122	12370	-14.39	20230718	6240	69.71	20231031	2.74	N	186230	500	54 억		60498	N	N	0	N	00	N
116	20240409	140805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10350	-260	5	-2.45	412612860	39729	79.93	10520	10650	10300	13790	7430	10610	10385.68	0.56	0	11748	11150	10880	10690	10420	10230	10785	10325	54	3180	500	7630	10	1	10820188	1120	-8.75	2.57	12	0.37	-1183.00	4027.00	12370	20230718	-16.33	6240	20231031	65.87	11490	-9.92	20240222	7830	32.18	20240122	12370	-16.33	20230718	6240	65.87	20231031	2.74	N	186230	500	54 억		60498	N	N	0	N	00	N
117	20240409	130758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10390	-220	5	-2.07	387851040	37339	75.12	10520	10650	10300	13790	7430	10610	10387.29	0.56	0	12385	11150	10880	10690	10420	10230	10785	10325	54	3180	500	7630	10	1	10820188	1124	-8.78	2.58	12	0.35	-1183.00	4027.00	12370	20230718	-16.01	6240	20231031	66.51	11490	-9.57	20240222	7830	32.69	20240122	12370	-16.01	20230718	6240	66.51	20231031	2.74	N	186230	500	54 억		60498	N	N	0	N	00	N
118	20240409	120800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10310	-300	5	-2.83	365211100	35150	70.72	10520	10650	10300	13790	7430	10610	10390.07	0.56	0	12657	11150	10880	10690	10420	10230	10785	10325	54	3180	500	7630	10	1	10820188	1116	-8.72	2.56	12	0.32	-1183.00	4027.00	12370	20230718	-16.65	6240	20231031	65.22	11490	-10.27	20240222	7830	31.67	20240122	12370	-16.65	20230718	6240	65.22	20231031	2.74	N	186230	500	54 억		60498	N	N	0	N	00	N
119	20240409	110759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10360	-250	5	-2.36	322836190	31043	62.46	10520	10650	10300	13790	7430	10610	10399.65	0.56	0	12618	11150	10880	10690	10420	10230	10785	10325	54	3180	500	7630	10	1	10820188	1121	-8.76	2.57	12	0.29	-1183.00	4027.00	12370	20230718	-16.25	6240	20231031	66.03	11490	-9.83	20240222	7830	32.31	20240122	12370	-16.25	20230718	6240	66.03	20231031	2.74	N	186230	500	54 억		60498	N	N	0	N	00	N
120	20240409	100753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10500	-110	5	-1.04	85594580	8083	16.26	10520	10650	10490	13790	7430	10610	10589.46	0.56	0	-712	11150	10880	10690	10420	10230	10785	10325	54	3180	500	7630	10	1	10820188	1136	-8.88	2.61	12	0.07	-1183.00	4027.00	12370	20230718	-15.12	6240	20231031	68.27	11490	-8.62	20240222	7830	34.10	20240122	12370	-15.12	20230718	6240	68.27	20231031	2.74	N	186230	500	54 억		60498	N	N	0	N	00	N
121	20240409	090809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10530	-80	5	-0.75	13635910	1289	2.59	10520	10610	10520	13790	7430	10610	10578.67	0.56	0	8	11150	10880	10690	10420	10230	10785	10325	54	3180	500	7630	10	1	10820188	1139	-8.90	2.61	12	0.01	-1183.00	4027.00	12370	20230718	-14.87	6240	20231031	68.75	11490	-8.36	20240222	7830	34.48	20240122	12370	-14.87	20230718	6240	68.75	20231031	2.74	N	186230	500	54 억		60498	N	N	0	N	00	N
122	20240408	160753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10610	-290	5	-2.66	525272520	49413	35.00	10900	10960	10500	14170	7630	10900	10630.29	0.62	0	-5397	11566	11232	10766	10432	9966	11400	10600	54	3270	500	7840	10	1	10820188	1148	-8.97	2.63	12	0.46	-1183.00	4027.00	12370	20230718	-14.23	6240	20231031	70.03	11490	-7.66	20240222	7830	35.50	20240122	12370	-14.23	20230718	6240	70.03	20231031	2.74	N	186230	500	54 억		67279	N	N	0	N	00	N
123	20240408	150758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10560	-340	5	-3.12	513145120	48269	34.19	10900	10960	10500	14170	7630	10900	10630.95	0.62	0	-5421	11566	11232	10766	10432	9966	11400	10600	54	3270	500	7840	10	1	10820188	1143	-8.93	2.62	12	0.45	-1183.00	4027.00	12370	20230718	-14.63	6240	20231031	69.23	11490	-8.09	20240222	7830	34.87	20240122	12370	-14.63	20230718	6240	69.23	20231031	2.74	N	186230	500	54 억		67279	N	N	0	N	00	N
124	20240408	140759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10600	-300	5	-2.75	491152130	46191	32.72	10900	10960	10500	14170	7630	10900	10633.07	0.62	0	-5462	11566	11232	10766	10432	9966	11400	10600	54	3270	500	7840	10	1	10820188	1147	-8.96	2.63	12	0.43	-1183.00	4027.00	12370	20230718	-14.31	6240	20231031	69.87	11490	-7.75	20240222	7830	35.38	20240122	12370	-14.31	20230718	6240	69.87	20231031	2.74	N	186230	500	54 억		67279	N	N	0	N	00	N
125	20240408	130755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10610	-290	5	-2.66	443191010	41676	29.52	10900	10960	10500	14170	7630	10900	10634.20	0.62	0	-5385	11566	11232	10766	10432	9966	11400	10600	54	3270	500	7840	10	1	10820188	1148	-8.97	2.63	12	0.39	-1183.00	4027.00	12370	20230718	-14.23	6240	20231031	70.03	11490	-7.66	20240222	7830	35.50	20240122	12370	-14.23	20230718	6240	70.03	20231031	2.74	N	186230	500	54 억		67279	N	N	0	N	00	N
126	20240408	120800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10550	-350	5	-3.21	360946270	33950	24.05	10900	10960	10500	14170	7630	10900	10631.70	0.62	0	-3337	11566	11232	10766	10432	9966	11400	10600	54	3270	500	7840	10	1	10820188	1142	-8.92	2.62	12	0.31	-1183.00	4027.00	12370	20230718	-14.71	6240	20231031	69.07	11490	-8.18	20240222	7830	34.74	20240122	12370	-14.71	20230718	6240	69.07	20231031	2.74	N	186230	500	54 억		67279	N	N	0	N	00	N
127	20240408	110800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10640	-260	5	-2.39	232420030	21771	15.42	10900	10960	10600	14170	7630	10900	10675.67	0.62	0	-2868	11566	11232	10766	10432	9966	11400	10600	54	3270	500	7840	10	1	10820188	1151	-8.99	2.64	12	0.20	-1183.00	4027.00	12370	20230718	-13.99	6240	20231031	70.51	11490	-7.40	20240222	7830	35.89	20240122	12370	-13.99	20230718	6240	70.51	20231031	2.74	N	186230	500	54 억		67279	N	N	0	N	00	N
128	20240408	100751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10650	-250	5	-2.29	149209690	13948	9.88	10900	10960	10610	14170	7630	10900	10697.57	0.62	0	-2397	11566	11232	10766	10432	9966	11400	10600	54	3270	500	7840	10	1	10820188	1152	-9.00	2.64	12	0.13	-1183.00	4027.00	12370	20230718	-13.90	6240	20231031	70.67	11490	-7.31	20240222	7830	36.02	20240122	12370	-13.90	20230718	6240	70.67	20231031	2.74	N	186230	500	54 억		67279	N	N	0	N	00	N
129	20240408	090800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10750	-150	5	-1.38	28572190	2634	1.87	10900	10960	10750	14170	7630	10900	10847.45	0.62	0	-1695	11566	11232	10766	10432	9966	11400	10600	54	3270	500	7840	10	1	10820188	1163	-9.09	2.67	12	0.02	-1183.00	4027.00	12370	20230718	-13.10	6240	20231031	72.28	11490	-6.44	20240222	7830	37.29	20240122	12370	-13.10	20230718	6240	72.28	20231031	2.74	N	186230	500	54 억		67279	N	N	0	N	00	N
130	20240405	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	10900	240	2	2.25	1529968920	140843	180.10	10560	11100	10300	13850	7470	10660	10862.83	0.70	0	-6802	11040	10850	10500	10310	9960	10945	10405	54	3190	500	7670	10	1	10820188	1179	-9.21	2.71	12	1.30	-1183.00	4027.00	12370	20230718	-11.88	6240	20231031	74.68	11490	-5.13	20240222	7830	39.21	20240122	12370	-11.88	20230718	6240	74.68	20231031	2.76	N	186230	500	54 억		75499	N	N	0	N	00	N
131	20240405	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	10900	240	2	2.25	1485632580	136775	174.90	10560	11100	10300	13850	7470	10660	10861.89	0.70	0	-5824	11040	10850	10500	10310	9960	10945	10405	54	3190	500	7670	10	1	10820188	1179	-9.21	2.71	12	1.26	-1183.00	4027.00	12370	20230718	-11.88	6240	20231031	74.68	11490	-5.13	20240222	7830	39.21	20240122	12370	-11.88	20230718	6240	74.68	20231031	2.76	N	186230	500	54 억		75499	N	N	0	N	00	N
132	20240405	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	11020	360	2	3.38	1364589300	125672	160.70	10560	11100	10300	13850	7470	10660	10858.36	0.70	0	-4233	11040	10850	10500	10310	9960	10945	10405	54	3190	500	7670	10	1	10820188	1192	-9.32	2.74	12	1.16	-1183.00	4027.00	12370	20230718	-10.91	6240	20231031	76.60	11490	-4.09	20240222	7830	40.74	20240122	12370	-10.91	20230718	6240	76.60	20231031	2.76	N	186230	500	54 억		75499	N	N	0	N	00	N
133	20240405	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	10980	320	2	3.00	1259668480	116120	148.49	10560	11100	10300	13850	7470	10660	10848.01	0.70	0	-1958	11040	10850	10500	10310	9960	10945	10405	54	3190	500	7670	10	1	10820188	1188	-9.28	2.73	12	1.07	-1183.00	4027.00	12370	20230718	-11.24	6240	20231031	75.96	11490	-4.44	20240222	7830	40.23	20240122	12370	-11.24	20230718	6240	75.96	20231031	2.76	N	186230	500	54 억		75499	N	N	0	N	00	N
134	20240405	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	380	2	3.56	1101345140	101794	130.17	10560	11100	10300	13850	7470	10660	10819.37	0.70	0	2185	11040	10850	10500	10310	9960	10945	10405	54	3190	500	7670	10	1	10820188	1195	-9.33	2.74	12	0.94	-1183.00	4027.00	12370	20230718	-10.75	6240	20231031	76.92	11490	-3.92	20240222	7830	41.00	20240122	12370	-10.75	20230718	6240	76.92	20231031	2.76	N	186230	500	54 억		75499	N	N	0	N	00	N
135	20240405	110757	57	100.00	KOSDAQ		금속	N	N	N	N		N	10910	250	2	2.35	731959210	68246	87.27	10560	10960	10300	13850	7470	10660	10725.32	0.70	0	7695	11040	10850	10500	10310	9960	10945	10405	54	3190	500	7670	10	1	10820188	1180	-9.22	2.71	12	0.63	-1183.00	4027.00	12370	20230718	-11.80	6240	20231031	74.84	11490	-5.05	20240222	7830	39.34	20240122	12370	-11.80	20230718	6240	74.84	20231031	2.76	N	186230	500	54 억		75499	N	N	0	N	00	N
136	20240405	100651	57	100.00	KOSDAQ		금속	N	N	N	N		N	10820	160	2	1.50	457763820	43012	55.00	10560	10900	10300	13850	7470	10660	10642.70	0.70	0	10114	11040	10850	10500	10310	9960	10945	10405	54	3190	500	7670	10	1	10820188	1171	-9.15	2.69	12	0.40	-1183.00	4027.00	12370	20230718	-12.53	6240	20231031	73.40	11490	-5.83	20240222	7830	38.19	20240122	12370	-12.53	20230718	6240	73.40	20231031	2.76	N	186230	500	54 억		75499	N	N	0	N	00	N
137	20240405	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	10320	-340	5	-3.19	95633240	9225	11.80	10560	10560	10300	13850	7470	10660	10366.43	0.70	0	257	11040	10850	10500	10310	9960	10945	10405	54	3190	500	7670	10	1	10820188	1117	-8.72	2.56	12	0.09	-1183.00	4027.00	12370	20230718	-16.57	6240	20231031	65.38	11490	-10.18	20240222	7830	31.80	20240122	12370	-16.57	20230718	6240	65.38	20231031	2.76	N	186230	500	54 억		75499	N	N	0	N	00	N
138	20240404	160742	57	100.00	KOSDAQ		금속	N	N	N	N		N	10660	110	2	1.04	804425250	77488	55.29	10550	10690	10150	13710	7390	10550	10380.85	0.76	0	-6939	11310	10930	10610	10230	9910	10770	10070	54	3160	500	7590	10	1	10820188	1153	-9.01	2.65	12	0.72	-1183.00	4027.00	12370	20230718	-13.82	6240	20231031	70.83	11490	-7.22	20240222	7830	36.14	20240122	12370	-13.82	20230718	6240	70.83	20231031	2.85	N	186230	500	54 억		82627	N	N	0	N	00	N
139	20240404	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	10550	0	3	0.00	767450090	74010	52.81	10550	10600	10150	13710	7390	10550	10369.55	0.76	0	-7191	11310	10930	10610	10230	9910	10770	10070	54	3160	500	7590	10	1	10820188	1142	-8.92	2.62	12	0.68	-1183.00	4027.00	12370	20230718	-14.71	6240	20231031	69.07	11490	-8.18	20240222	7830	34.74	20240122	12370	-14.71	20230718	6240	69.07	20231031	2.85	N	186230	500	54 억		82627	N	N	0	N	00	N
140	20240404	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	10430	-120	5	-1.14	658725100	63674	45.44	10550	10600	10150	13710	7390	10550	10345.28	0.76	0	-2025	11310	10930	10610	10230	9910	10770	10070	54	3160	500	7590	10	1	10820188	1129	-8.82	2.59	12	0.59	-1183.00	4027.00	12370	20230718	-15.68	6240	20231031	67.15	11490	-9.23	20240222	7830	33.21	20240122	12370	-15.68	20230718	6240	67.15	20231031	2.85	N	186230	500	54 억		82627	N	N	0	N	00	N
141	20240404	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	10310	-240	5	-2.27	609759260	58951	42.06	10550	10600	10150	13710	7390	10550	10343.49	0.76	0	-2559	11310	10930	10610	10230	9910	10770	10070	54	3160	500	7590	10	1	10820188	1116	-8.72	2.56	12	0.54	-1183.00	4027.00	12370	20230718	-16.65	6240	20231031	65.22	11490	-10.27	20240222	7830	31.67	20240122	12370	-16.65	20230718	6240	65.22	20231031	2.85	N	186230	500	54 억		82627	N	N	0	N	00	N
142	20240404	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	10300	-250	5	-2.37	548530260	53022	37.83	10550	10600	10150	13710	7390	10550	10345.33	0.76	0	-1529	11310	10930	10610	10230	9910	10770	10070	54	3160	500	7590	10	1	10820188	1114	-8.71	2.56	12	0.49	-1183.00	4027.00	12370	20230718	-16.73	6240	20231031	65.06	11490	-10.36	20240222	7830	31.55	20240122	12370	-16.73	20230718	6240	65.06	20231031	2.85	N	186230	500	54 억		82627	N	N	0	N	00	N
143	20240404	110742	57	100.00	KOSDAQ		금속	N	N	N	N		N	10340	-210	5	-1.99	419322120	40486	28.89	10550	10600	10150	13710	7390	10550	10357.21	0.76	0	-3504	11310	10930	10610	10230	9910	10770	10070	54	3160	500	7590	10	1	10820188	1119	-8.74	2.57	12	0.37	-1183.00	4027.00	12370	20230718	-16.41	6240	20231031	65.71	11490	-10.01	20240222	7830	32.06	20240122	12370	-16.41	20230718	6240	65.71	20231031	2.85	N	186230	500	54 억		82627	N	N	0	N	00	N
144	20240404	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	-150	5	-1.42	191046230	18285	13.05	10550	10600	10370	13710	7390	10550	10448.25	0.76	0	-1702	11310	10930	10610	10230	9910	10770	10070	54	3160	500	7590	10	1	10820188	1125	-8.79	2.58	12	0.17	-1183.00	4027.00	12370	20230718	-15.93	6240	20231031	66.67	11490	-9.49	20240222	7830	32.82	20240122	12370	-15.93	20230718	6240	66.67	20231031	2.85	N	186230	500	54 억		82627	N	N	0	N	00	N
145	20240404	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	10600	50	2	0.47	8734570	825	0.59	10550	10600	10510	13710	7390	10550	10587.36	0.76	0	-155	11310	10930	10610	10230	9910	10770	10070	54	3160	500	7590	10	1	10820188	1147	-8.96	2.63	12	0.01	-1183.00	4027.00	12370	20230718	-14.31	6240	20231031	69.87	11490	-7.75	20240222	7830	35.38	20240122	12370	-14.31	20230718	6240	69.87	20231031	2.85	N	186230	500	54 억		82627	N	N	0	N	00	N
146	20240403	160740	57	100.00	KOSDAQ		금속	N	N	N	N		N	10550	-560	5	-5.04	1472456060	139618	56.64	10970	10990	10290	14440	7780	11110	10546.32	0.88	0	-14103	11483	11296	11143	10956	10803	11390	11050	54	3330	500	7990	10	1	10820188	1142	-8.92	2.62	12	1.29	-1183.00	4027.00	12370	20230718	-14.71	6240	20231031	69.07	11490	-8.18	20240222	7830	34.74	20240122	12370	-14.71	20230718	6240	69.07	20231031	2.95	N	186230	500	54 억		95034	N	N	0	N	00	N
147	20240403	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	10540	-570	5	-5.13	1423478640	134964	54.75	10970	10990	10290	14440	7780	11110	10547.10	0.88	0	-13061	11483	11296	11143	10956	10803	11390	11050	54	3330	500	7990	10	1	10820188	1140	-8.91	2.62	12	1.25	-1183.00	4027.00	12370	20230718	-14.79	6240	20231031	68.91	11490	-8.27	20240222	7830	34.61	20240122	12370	-14.79	20230718	6240	68.91	20231031	2.95	N	186230	500	54 억		95034	N	N	0	N	00	N
148	20240403	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	10600	-510	5	-4.59	1305255280	123748	50.20	10970	10990	10290	14440	7780	11110	10547.69	0.88	0	-5455	11483	11296	11143	10956	10803	11390	11050	54	3330	500	7990	10	1	10820188	1147	-8.96	2.63	12	1.14	-1183.00	4027.00	12370	20230718	-14.31	6240	20231031	69.87	11490	-7.75	20240222	7830	35.38	20240122	12370	-14.31	20230718	6240	69.87	20231031	2.95	N	186230	500	54 억		95034	N	N	0	N	00	N
149	20240403	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	10570	-540	5	-4.86	1208744170	114621	46.50	10970	10990	10290	14440	7780	11110	10545.57	0.88	0	-4867	11483	11296	11143	10956	10803	11390	11050	54	3330	500	7990	10	1	10820188	1144	-8.93	2.62	12	1.06	-1183.00	4027.00	12370	20230718	-14.55	6240	20231031	69.39	11490	-8.01	20240222	7830	34.99	20240122	12370	-14.55	20230718	6240	69.39	20231031	2.95	N	186230	500	54 억		95034	N	N	0	N	00	N
150	20240403	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	10680	-430	5	-3.87	1091591390	103564	42.01	10970	10990	10290	14440	7780	11110	10540.26	0.88	0	-5290	11483	11296	11143	10956	10803	11390	11050	54	3330	500	7990	10	1	10820188	1156	-9.03	2.65	12	0.96	-1183.00	4027.00	12370	20230718	-13.66	6240	20231031	71.15	11490	-7.05	20240222	7830	36.40	20240122	12370	-13.66	20230718	6240	71.15	20231031	2.95	N	186230	500	54 억		95034	N	N	0	N	00	N
151	20240403	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	10510	-600	5	-5.40	961448710	91260	37.02	10970	10990	10290	14440	7780	11110	10535.27	0.88	0	-6764	11483	11296	11143	10956	10803	11390	11050	54	3330	500	7990	10	1	10820188	1137	-8.88	2.61	12	0.84	-1183.00	4027.00	12370	20230718	-15.04	6240	20231031	68.43	11490	-8.53	20240222	7830	34.23	20240122	12370	-15.04	20230718	6240	68.43	20231031	2.95	N	186230	500	54 억		95034	N	N	0	N	00	N
152	20240403	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	-610	5	-5.49	813120780	77075	31.26	10970	10990	10290	14440	7780	11110	10549.73	0.88	0	-3521	11483	11296	11143	10956	10803	11390	11050	54	3330	500	7990	10	1	10820188	1136	-8.88	2.61	12	0.71	-1183.00	4027.00	12370	20230718	-15.12	6240	20231031	68.27	11490	-8.62	20240222	7830	34.10	20240122	12370	-15.12	20230718	6240	68.27	20231031	2.95	N	186230	500	54 억		95034	N	N	0	N	00	N
153	20240403	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	10800	-310	5	-2.79	97284410	8997	3.65	10970	10990	10700	14440	7780	11110	10812.98	0.88	0	1319	11483	11296	11143	10956	10803	11390	11050	54	3330	500	7990	10	1	10820188	1169	-9.13	2.68	12	0.08	-1183.00	4027.00	12370	20230718	-12.69	6240	20231031	73.08	11490	-6.01	20240222	7830	37.93	20240122	12370	-12.69	20230718	6240	73.08	20231031	2.95	N	186230	500	54 억		95034	N	N	0	N	00	N
154	20240402	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	11110	200	2	1.83	2761890630	246320	171.29	11020	11330	10990	14180	7640	10910	11212.78	0.90	0	24693	11356	11132	10816	10592	10276	11245	10705	54	3270	500	7850	10	1	10820188	1202	-9.39	2.76	12	2.28	-1183.00	4027.00	12370	20230718	-10.19	6240	20231031	78.04	11490	-3.31	20240222	7830	41.89	20240122	12370	-10.19	20230718	6240	78.04	20231031	2.94	N	186230	500	54 억		97901	N	N	0	N	00	N
155	20240402	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	130	2	1.19	2712934970	241904	168.22	11020	11330	10990	14180	7640	10910	11214.92	0.90	0	24439	11356	11132	10816	10592	10276	11245	10705	54	3270	500	7850	10	1	10820188	1195	-9.33	2.74	12	2.24	-1183.00	4027.00	12370	20230718	-10.75	6240	20231031	76.92	11490	-3.92	20240222	7830	41.00	20240122	12370	-10.75	20230718	6240	76.92	20231031	2.94	N	186230	500	54 억		97901	N	N	0	N	00	N
156	20240402	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	11100	190	2	1.74	2567699310	228774	159.09	11020	11330	10990	14180	7640	10910	11223.74	0.90	0	20802	11356	11132	10816	10592	10276	11245	10705	54	3270	500	7850	10	1	10820188	1201	-9.38	2.76	12	2.11	-1183.00	4027.00	12370	20230718	-10.27	6240	20231031	77.88	11490	-3.39	20240222	7830	41.76	20240122	12370	-10.27	20230718	6240	77.88	20231031	2.94	N	186230	500	54 억		97901	N	N	0	N	00	N
157	20240402	130723	57	100.00	KOSDAQ		금속	N	N	N	N		N	11150	240	2	2.20	2401658550	213829	148.70	11020	11330	10990	14180	7640	10910	11231.68	0.90	0	20212	11356	11132	10816	10592	10276	11245	10705	54	3270	500	7850	10	1	10820188	1206	-9.43	2.77	12	1.98	-1183.00	4027.00	12370	20230718	-9.86	6240	20231031	78.69	11490	-2.96	20240222	7830	42.40	20240122	12370	-9.86	20230718	6240	78.69	20231031	2.94	N	186230	500	54 억		97901	N	N	0	N	00	N
158	20240402	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	11210	300	2	2.75	2211123400	196778	136.84	11020	11330	10990	14180	7640	10910	11236.64	0.90	0	16205	11356	11132	10816	10592	10276	11245	10705	54	3270	500	7850	10	1	10820188	1213	-9.48	2.78	12	1.82	-1183.00	4027.00	12370	20230718	-9.38	6240	20231031	79.65	11490	-2.44	20240222	7830	43.17	20240122	12370	-9.38	20230718	6240	79.65	20231031	2.94	N	186230	500	54 억		97901	N	N	0	N	00	N
159	20240402	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	11250	340	2	3.12	1880560740	167359	116.38	11020	11330	10990	14180	7640	10910	11236.69	0.90	0	14272	11356	11132	10816	10592	10276	11245	10705	54	3270	500	7850	10	1	10820188	1217	-9.51	2.79	12	1.55	-1183.00	4027.00	12370	20230718	-9.05	6240	20231031	80.29	11490	-2.09	20240222	7830	43.68	20240122	12370	-9.05	20230718	6240	80.29	20231031	2.94	N	186230	500	54 억		97901	N	N	0	N	00	N
160	20240402	100725	57	100.00	KOSDAQ		금속	N	N	N	N		N	11210	300	2	2.75	1425162090	126874	88.23	11020	11330	10990	14180	7640	10910	11232.89	0.90	0	6849	11356	11132	10816	10592	10276	11245	10705	54	3270	500	7850	10	1	10820188	1213	-9.48	2.78	12	1.17	-1183.00	4027.00	12370	20230718	-9.38	6240	20231031	79.65	11490	-2.44	20240222	7830	43.17	20240122	12370	-9.38	20230718	6240	79.65	20231031	2.94	N	186230	500	54 억		97901	N	N	0	N	00	N
161	20240402	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	11180	270	2	2.47	504804330	44995	31.29	11020	11310	10990	14180	7640	10910	11219.12	0.90	0	4838	11356	11132	10816	10592	10276	11245	10705	54	3270	500	7850	10	1	10820188	1210	-9.45	2.78	12	0.42	-1183.00	4027.00	12370	20230718	-9.62	6240	20231031	79.17	11490	-2.70	20240222	7830	42.78	20240122	12370	-9.62	20230718	6240	79.17	20231031	2.94	N	186230	500	54 억		97901	N	N	0	N	00	N
162	20240401	160723	57	100.00	KOSDAQ		금속	N	N	N	N		N	10910	270	2	2.54	1563654320	143366	117.86	10690	11040	10500	13830	7450	10640	10906.70	0.72	0	21095	11133	10886	10573	10326	10013	11010	10450	54	3190	500	7660	10	1	10820188	1180	-9.22	2.71	12	1.32	-1183.00	4027.00	12370	20230718	-11.80	6240	20231031	74.84	11490	-5.05	20240222	7830	39.34	20240122	12370	-11.80	20230718	6240	74.84	20231031	3.00	N	186230	500	54 억		77581	N	N	0	N	00	N
163	20240401	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	10940	300	2	2.82	1510238950	138476	113.84	10690	11040	10500	13830	7450	10640	10906.14	0.72	0	21415	11133	10886	10573	10326	10013	11010	10450	54	3190	500	7660	10	1	10820188	1184	-9.25	2.72	12	1.28	-1183.00	4027.00	12370	20230718	-11.56	6240	20231031	75.32	11490	-4.79	20240222	7830	39.72	20240122	12370	-11.56	20230718	6240	75.32	20231031	3.00	N	186230	500	54 억		77581	N	N	0	N	00	N
164	20240401	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	10890	250	2	2.35	1320134020	121050	99.51	10690	11040	10500	13830	7450	10640	10905.69	0.72	0	25128	11133	10886	10573	10326	10013	11010	10450	54	3190	500	7660	10	1	10820188	1178	-9.21	2.70	12	1.12	-1183.00	4027.00	12370	20230718	-11.96	6240	20231031	74.52	11490	-5.22	20240222	7830	39.08	20240122	12370	-11.96	20230718	6240	74.52	20231031	3.00	N	186230	500	54 억		77581	N	N	0	N	00	N
165	20240401	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	10910	270	2	2.54	1215255480	111419	91.60	10690	11040	10500	13830	7450	10640	10907.08	0.72	0	28990	11133	10886	10573	10326	10013	11010	10450	54	3190	500	7660	10	1	10820188	1180	-9.22	2.71	12	1.03	-1183.00	4027.00	12370	20230718	-11.80	6240	20231031	74.84	11490	-5.05	20240222	7830	39.34	20240122	12370	-11.80	20230718	6240	74.84	20231031	3.00	N	186230	500	54 억		77581	N	N	0	N	00	N
166	20240401	120723	57	100.00	KOSDAQ		금속	N	N	N	N		N	10960	320	2	3.01	1114046040	102145	83.97	10690	11040	10500	13830	7450	10640	10906.52	0.72	0	30620	11133	10886	10573	10326	10013	11010	10450	54	3190	500	7660	10	1	10820188	1186	-9.26	2.72	12	0.94	-1183.00	4027.00	12370	20230718	-11.40	6240	20231031	75.64	11490	-4.61	20240222	7830	39.97	20240122	12370	-11.40	20230718	6240	75.64	20231031	3.00	N	186230	500	54 억		77581	N	N	0	N	00	N
167	20240401	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	10950	310	2	2.91	919645120	84424	69.40	10690	11040	10500	13830	7450	10640	10893.17	0.72	0	27985	11133	10886	10573	10326	10013	11010	10450	54	3190	500	7660	10	1	10820188	1185	-9.26	2.72	12	0.78	-1183.00	4027.00	12370	20230718	-11.48	6240	20231031	75.48	11490	-4.70	20240222	7830	39.85	20240122	12370	-11.48	20230718	6240	75.48	20231031	3.00	N	186230	500	54 억		77581	N	N	0	N	00	N
168	20240401	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	10940	300	2	2.82	375138600	34860	28.66	10690	10940	10500	13830	7450	10640	10761.29	0.72	0	8940	11133	10886	10573	10326	10013	11010	10450	54	3190	500	7660	10	1	10820188	1184	-9.25	2.72	12	0.32	-1183.00	4027.00	12370	20230718	-11.56	6240	20231031	75.32	11490	-4.79	20240222	7830	39.72	20240122	12370	-11.56	20230718	6240	75.32	20231031	3.00	N	186230	500	54 억		77581	N	N	0	N	00	N
169	20240401	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	10610	-30	5	-0.28	34316840	3230	2.66	10690	10690	10610	13830	7450	10640	10624.41	0.72	0	262	11133	10886	10573	10326	10013	11010	10450	54	3190	500	7660	10	1	10820188	1148	-8.97	2.63	12	0.03	-1183.00	4027.00	12370	20230718	-14.23	6240	20231031	70.03	11490	-7.66	20240222	7830	35.50	20240122	12370	-14.23	20230718	6240	70.03	20231031	3.00	N	186230	500	54 억		77581	N	N	0	N	00	N