KissMeData/258610/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	161103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-155	5	-5.86	234821450	92152	17.06	2655	2655	2410	3435	1855	2645	2548.62	0.83	0	-17453	3091	2867	2621	2397	2151	2980	2510	134	790	500	1790	5	1	26787133	667	-1.56	3.38	12	0.34	-1594.00	736.00	4940	20230509	-49.60	2340	20240426	6.41	4160	-40.14	20240103	2340	6.41	20240426	4940	-49.60	20230509	2340	6.41	20240426	0.10	N	258610	500	133 억		222856	N	N	0	N	00	N
3	20240430	151113	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-75	5	-2.84	216866540	84998	15.73	2655	2655	2410	3435	1855	2645	2551.43	0.83	0	-16185	3091	2867	2621	2397	2151	2980	2510	134	790	500	1790	5	1	26787133	688	-1.61	3.49	12	0.32	-1594.00	736.00	4940	20230509	-47.98	2340	20240426	9.83	4160	-38.22	20240103	2340	9.83	20240426	4940	-47.98	20230509	2340	9.83	20240426	0.10	N	258610	500	133 억		222856	N	N	0	N	00	N
4	20240430	141116	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-130	5	-4.91	199409060	78082	14.45	2655	2655	2410	3435	1855	2645	2553.84	0.83	0	-15213	3091	2867	2621	2397	2151	2980	2510	134	790	500	1790	5	1	26787133	674	-1.58	3.42	12	0.29	-1594.00	736.00	4940	20230509	-49.09	2340	20240426	7.48	4160	-39.54	20240103	2340	7.48	20240426	4940	-49.09	20230509	2340	7.48	20240426	0.10	N	258610	500	133 억		222856	N	N	0	N	00	N
5	20240430	131115	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-120	5	-4.54	173595765	67773	12.55	2655	2655	2410	3435	1855	2645	2561.43	0.83	0	-13261	3091	2867	2621	2397	2151	2980	2510	134	790	500	1790	5	1	26787133	676	-1.58	3.43	12	0.25	-1594.00	736.00	4940	20230509	-48.89	2340	20240426	7.91	4160	-39.30	20240103	2340	7.91	20240426	4940	-48.89	20230509	2340	7.91	20240426	0.10	N	258610	500	133 억		222856	N	N	0	N	00	N
6	20240430	121112	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-115	5	-4.35	161692155	63066	11.67	2655	2655	2410	3435	1855	2645	2563.86	0.83	0	-11778	3091	2867	2621	2397	2151	2980	2510	134	790	500	1790	5	1	26787133	678	-1.59	3.44	12	0.24	-1594.00	736.00	4940	20230509	-48.79	2340	20240426	8.12	4160	-39.18	20240103	2340	8.12	20240426	4940	-48.79	20230509	2340	8.12	20240426	0.10	N	258610	500	133 억		222856	N	N	0	N	00	N
7	20240430	111108	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-95	5	-3.59	130018305	50418	9.33	2655	2655	2500	3435	1855	2645	2578.81	0.83	0	-10984	3091	2867	2621	2397	2151	2980	2510	134	790	500	1790	5	1	26787133	683	-1.60	3.46	12	0.19	-1594.00	736.00	4940	20230509	-48.38	2340	20240426	8.97	4160	-38.70	20240103	2340	8.97	20240426	4940	-48.38	20230509	2340	8.97	20240426	0.10	N	258610	500	133 억		222856	N	N	0	N	00	N
8	20240430	101109	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-80	5	-3.02	89881410	34550	6.40	2655	2655	2555	3435	1855	2645	2601.49	0.83	0	-6846	3091	2867	2621	2397	2151	2980	2510	134	790	500	1790	5	1	26787133	687	-1.61	3.49	12	0.13	-1594.00	736.00	4940	20230509	-48.08	2340	20240426	9.62	4160	-38.34	20240103	2340	9.62	20240426	4940	-48.08	20230509	2340	9.62	20240426	0.10	N	258610	500	133 억		222856	N	N	0	N	00	N
9	20240430	091119	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-10	5	-0.38	26166315	9924	1.84	2655	2655	2600	3435	1855	2645	2636.67	0.83	0	-3453	3091	2867	2621	2397	2151	2980	2510	134	790	500	1790	5	1	26787133	706	-1.65	3.58	12	0.04	-1594.00	736.00	4940	20230509	-46.66	2340	20240426	12.61	4160	-36.66	20240103	2340	12.61	20240426	4940	-46.66	20230509	2340	12.61	20240426	0.10	N	258610	500	133 억		222856	N	N	0	N	00	N
10	20240429	161057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	305	2	13.03	1419120470	538793	1054.45	2375	2845	2375	3040	1640	2340	2633.88	0.89	0	-11418	2606	2472	2406	2272	2206	2440	2240	134	700	500	1590	5	1	26787133	709	-1.66	3.59	12	2.01	-1594.00	736.00	4940	20230509	-46.46	2340	20240426	13.03	4160	-36.42	20240103	2340	13.03	20240426	4940	-46.46	20230509	2340	13.03	20240426	0.10	N	258610	500	133 억		239571	N	N	0	N	00	N
11	20240429	151108	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	290	2	12.39	1399257145	531271	1039.73	2375	2845	2375	3040	1640	2340	2633.79	0.89	0	-13638	2606	2472	2406	2272	2206	2440	2240	134	700	500	1590	5	1	26787133	705	-1.65	3.57	12	1.98	-1594.00	736.00	4940	20230509	-46.76	2340	20240426	12.39	4160	-36.78	20240103	2340	12.39	20240426	4940	-46.76	20230509	2340	12.39	20240426	0.10	N	258610	500	133 억		239571	N	N	0	N	00	N
12	20240429	141025	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	230	2	9.83	1350771390	512753	1003.49	2375	2845	2375	3040	1640	2340	2634.35	0.89	0	-20534	2606	2472	2406	2272	2206	2440	2240	134	700	500	1590	5	1	26787133	688	-1.61	3.49	12	1.91	-1594.00	736.00	4940	20230509	-47.98	2340	20240426	9.83	4160	-38.22	20240103	2340	9.83	20240426	4940	-47.98	20230509	2340	9.83	20240426	0.10	N	258610	500	133 억		239571	N	N	0	N	00	N
13	20240429	131107	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	235	2	10.04	1299415080	493032	964.89	2375	2845	2375	3040	1640	2340	2635.56	0.89	0	-19668	2606	2472	2406	2272	2206	2440	2240	134	700	500	1590	5	1	26787133	690	-1.62	3.50	12	1.84	-1594.00	736.00	4940	20230509	-47.87	2340	20240426	10.04	4160	-38.10	20240103	2340	10.04	20240426	4940	-47.87	20230509	2340	10.04	20240426	0.10	N	258610	500	133 억		239571	N	N	0	N	00	N
14	20240429	121107	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	190	2	8.12	1269844090	481493	942.31	2375	2845	2375	3040	1640	2340	2637.31	0.89	0	-22444	2606	2472	2406	2272	2206	2440	2240	134	700	500	1590	5	1	26787133	678	-1.59	3.44	12	1.80	-1594.00	736.00	4940	20230509	-48.79	2340	20240426	8.12	4160	-39.18	20240103	2340	8.12	20240426	4940	-48.79	20230509	2340	8.12	20240426	0.10	N	258610	500	133 억		239571	N	N	0	N	00	N
15	20240429	111042	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	140	2	5.98	1197693325	452882	886.32	2375	2845	2375	3040	1640	2340	2644.60	0.89	0	-34446	2606	2472	2406	2272	2206	2440	2240	134	700	500	1590	5	1	26787133	664	-1.56	3.37	12	1.69	-1594.00	736.00	4940	20230509	-49.80	2340	20240426	5.98	4160	-40.38	20240103	2340	5.98	20240426	4940	-49.80	20230509	2340	5.98	20240426	0.10	N	258610	500	133 억		239571	N	N	0	N	00	N
16	20240429	101106	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	175	2	7.48	141626425	56990	111.53	2375	2555	2375	3040	1640	2340	2485.11	0.89	0	13226	2606	2472	2406	2272	2206	2440	2240	134	700	500	1590	5	1	26787133	674	-1.58	3.42	12	0.21	-1594.00	736.00	4940	20230509	-49.09	2340	20240426	7.48	4160	-39.54	20240103	2340	7.48	20240426	4940	-49.09	20230509	2340	7.48	20240426	0.10	N	258610	500	133 억		239571	N	N	0	N	00	N
17	20240429	091106	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	95	2	4.06	10376365	4260	8.34	2375	2470	2375	3040	1640	2340	2435.77	0.89	0	2051	2606	2472	2406	2272	2206	2440	2240	134	700	500	1590	5	1	26787133	652	-1.53	3.31	12	0.02	-1594.00	736.00	4940	20230509	-50.71	2340	20240426	4.06	4160	-41.47	20240103	2340	4.06	20240426	4940	-50.71	20230509	2340	4.06	20240426	0.10	N	258610	500	133 억		239571	N	N	0	N	00	N
18	20240426	161102	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2340	-170	5	-6.77	119921565	49038	88.32	2500	2540	2340	3260	1760	2510	2446.51	0.88	0	2035	2680	2595	2510	2425	2340	2552	2382	134	750	500	1700	5	1	26787133	627	-1.47	3.18	12	0.18	-1594.00	736.00	5220	20230420	-55.17	2340	20240426	0.00	4160	-43.75	20240103	2340	0.00	20240426	4940	-52.63	20230509	2340	0.00	20240426	0.11	N	258610	500	133 억		236819	N	N	0	N	00	N
19	20240426	151103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-40	5	-1.59	81577460	33079	59.58	2500	2540	2440	3260	1760	2510	2466.14	0.88	0	624	2680	2595	2510	2425	2340	2552	2382	134	750	500	1700	5	1	26787133	662	-1.55	3.36	12	0.12	-1594.00	736.00	5220	20230420	-52.68	2425	20240425	1.86	4160	-40.62	20240103	2425	1.86	20240425	4940	-50.00	20230509	2425	1.86	20240425	0.11	N	258610	500	133 억		236819	N	N	0	N	00	N
20	20240426	141101	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-35	5	-1.39	69330020	28102	50.61	2500	2540	2440	3260	1760	2510	2467.08	0.88	0	-1984	2680	2595	2510	2425	2340	2552	2382	134	750	500	1700	5	1	26787133	663	-1.55	3.36	12	0.10	-1594.00	736.00	5220	20230420	-52.59	2425	20240425	2.06	4160	-40.50	20240103	2425	2.06	20240425	4940	-49.90	20230509	2425	2.06	20240425	0.11	N	258610	500	133 억		236819	N	N	0	N	00	N
21	20240426	131102	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-45	5	-1.79	56522035	22925	41.29	2500	2540	2440	3260	1760	2510	2465.52	0.88	0	-2257	2680	2595	2510	2425	2340	2552	2382	134	750	500	1700	5	1	26787133	660	-1.55	3.35	12	0.09	-1594.00	736.00	5220	20230420	-52.78	2425	20240425	1.65	4160	-40.75	20240103	2425	1.65	20240425	4940	-50.10	20230509	2425	1.65	20240425	0.11	N	258610	500	133 억		236819	N	N	0	N	00	N
22	20240426	121100	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-45	5	-1.79	20567480	8241	14.84	2500	2540	2465	3260	1760	2510	2495.75	0.88	0	-4197	2680	2595	2510	2425	2340	2552	2382	134	750	500	1700	5	1	26787133	660	-1.55	3.35	12	0.03	-1594.00	736.00	5220	20230420	-52.78	2425	20240425	1.65	4160	-40.75	20240103	2425	1.65	20240425	4940	-50.10	20230509	2425	1.65	20240425	0.11	N	258610	500	133 억		236819	N	N	0	N	00	N
23	20240426	111059	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-15	5	-0.60	10391190	4152	7.48	2500	2540	2485	3260	1760	2510	2502.70	0.88	0	-1262	2680	2595	2510	2425	2340	2552	2382	134	750	500	1700	5	1	26787133	668	-1.57	3.39	12	0.02	-1594.00	736.00	5220	20230420	-52.20	2425	20240425	2.89	4160	-40.02	20240103	2425	2.89	20240425	4940	-49.49	20230509	2425	2.89	20240425	0.11	N	258610	500	133 억		236819	N	N	0	N	00	N
24	20240426	101059	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-10	5	-0.40	8447940	3375	6.08	2500	2540	2485	3260	1760	2510	2503.09	0.88	0	-825	2680	2595	2510	2425	2340	2552	2382	134	750	500	1700	5	1	26787133	670	-1.57	3.40	12	0.01	-1594.00	736.00	5220	20230420	-52.11	2425	20240425	3.09	4160	-39.90	20240103	2425	3.09	20240425	4940	-49.39	20230509	2425	3.09	20240425	0.11	N	258610	500	133 억		236819	N	N	0	N	00	N
25	20240426	091104	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-10	5	-0.40	742965	296	0.53	2500	2515	2500	3260	1760	2510	2510.02	0.88	0	-60	2680	2595	2510	2425	2340	2552	2382	134	750	500	1700	5	1	26787133	670	-1.57	3.40	12	0.00	-1594.00	736.00	5220	20230420	-52.11	2425	20240425	3.09	4160	-39.90	20240103	2425	3.09	20240425	4940	-49.39	20230509	2425	3.09	20240425	0.11	N	258610	500	133 억		236819	N	N	0	N	00	N
26	20240425	161055	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2510	10	2	0.40	136651000	55210	36.17	2595	2595	2425	3250	1750	2500	2475.11	0.88	0	1705	2720	2610	2550	2440	2380	2580	2410	134	750	500	1700	5	1	26787133	672	-1.57	3.41	12	0.21	-1594.00	736.00	5220	20230420	-51.92	2425	20240425	3.51	4160	-39.66	20240103	2425	3.51	20240425	4940	-49.19	20230509	2425	3.51	20240425	0.11	N	258610	500	133 억		235113	N	N	0	N	00	N
27	20240425	151100	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2500	0	3	0.00	126776995	51305	33.62	2595	2595	2425	3250	1750	2500	2471.05	0.88	0	3016	2720	2610	2550	2440	2380	2580	2410	134	750	500	1700	5	1	26787133	670	-1.57	3.40	12	0.19	-1594.00	736.00	5220	20230420	-52.11	2425	20240425	3.09	4160	-39.90	20240103	2425	3.09	20240425	4940	-49.39	20230509	2425	3.09	20240425	0.11	N	258610	500	133 억		235113	N	N	0	N	00	N
28	20240425	141057	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2475	-25	5	-1.00	114205060	46226	30.29	2595	2595	2425	3250	1750	2500	2470.58	0.88	0	6033	2720	2610	2550	2440	2380	2580	2410	134	750	500	1700	5	1	26787133	663	-1.55	3.36	12	0.17	-1594.00	736.00	5220	20230420	-52.59	2425	20240425	2.06	4160	-40.50	20240103	2425	2.06	20240425	4940	-49.90	20230509	2425	2.06	20240425	0.11	N	258610	500	133 억		235113	N	N	0	N	00	N
29	20240425	131057	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2455	-45	5	-1.80	109550095	44340	29.05	2595	2595	2425	3250	1750	2500	2470.68	0.88	0	6258	2720	2610	2550	2440	2380	2580	2410	134	750	500	1700	5	1	26787133	658	-1.54	3.34	12	0.17	-1594.00	736.00	5220	20230420	-52.97	2425	20240425	1.24	4160	-40.99	20240103	2425	1.24	20240425	4940	-50.30	20230509	2425	1.24	20240425	0.11	N	258610	500	133 억		235113	N	N	0	N	00	N
30	20240425	121054	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2505	5	2	0.20	63322410	25507	16.71	2595	2595	2440	3250	1750	2500	2482.55	0.88	0	3533	2720	2610	2550	2440	2380	2580	2410	134	750	500	1700	5	1	26787133	671	-1.57	3.40	12	0.10	-1594.00	736.00	5220	20230420	-52.01	2440	20240425	2.66	4160	-39.78	20240103	2440	2.66	20240425	4940	-49.29	20230509	2440	2.66	20240425	0.11	N	258610	500	133 억		235113	N	N	0	N	00	N
31	20240425	111055	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2505	5	2	0.20	60839240	24515	16.06	2595	2595	2440	3250	1750	2500	2481.71	0.88	0	4268	2720	2610	2550	2440	2380	2580	2410	134	750	500	1700	5	1	26787133	671	-1.57	3.40	12	0.09	-1594.00	736.00	5220	20230420	-52.01	2440	20240425	2.66	4160	-39.78	20240103	2440	2.66	20240425	4940	-49.29	20230509	2440	2.66	20240425	0.11	N	258610	500	133 억		235113	N	N	0	N	00	N
32	20240425	101055	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2515	15	2	0.60	53881380	21745	14.25	2595	2595	2440	3250	1750	2500	2477.87	0.88	0	5554	2720	2610	2550	2440	2380	2580	2410	134	750	500	1700	5	1	26787133	674	-1.58	3.42	12	0.08	-1594.00	736.00	5220	20230420	-51.82	2440	20240425	3.07	4160	-39.54	20240103	2440	3.07	20240425	4940	-49.09	20230509	2440	3.07	20240425	0.11	N	258610	500	133 억		235113	N	N	0	N	00	N
33	20240425	091059	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2470	-30	5	-1.20	18476315	7392	4.84	2595	2595	2450	3250	1750	2500	2499.50	0.88	0	-863	2720	2610	2550	2440	2380	2580	2410	134	750	500	1700	5	1	26787133	662	-1.55	3.36	12	0.03	-1594.00	736.00	5220	20230420	-52.68	2450	20240425	0.82	4160	-40.62	20240103	2450	0.82	20240425	4940	-50.00	20230509	2450	0.82	20240425	0.11	N	258610	500	133 억		235113	N	N	0	N	00	N
34	20240424	161037	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2500	-125	5	-4.76	385562890	152091	209.17	2660	2660	2490	3410	1840	2625	2535.60	0.74	0	35677	2758	2691	2618	2551	2478	2655	2515	134	785	500	1780	5	1	26787133	670	-1.57	3.40	12	0.57	-1594.00	736.00	5220	20230420	-52.11	2490	20240424	0.40	4160	-39.90	20240103	2490	0.40	20240424	4940	-49.39	20230509	2490	0.40	20240424	0.11	N	258610	500	133 억		199505	N	N	0	N	00	N
35	20240424	151053	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2530	-95	5	-3.62	360544215	142120	195.46	2660	2660	2490	3410	1840	2625	2536.90	0.74	0	39102	2758	2691	2618	2551	2478	2655	2515	134	785	500	1780	5	1	26787133	678	-1.59	3.44	12	0.53	-1594.00	736.00	5220	20230420	-51.53	2490	20240424	1.61	4160	-39.18	20240103	2490	1.61	20240424	4940	-48.79	20230509	2490	1.61	20240424	0.11	N	258610	500	133 억		199505	N	N	0	N	00	N
36	20240424	141054	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2560	-65	5	-2.48	81383755	31408	43.20	2660	2660	2505	3410	1840	2625	2591.18	0.74	0	3676	2758	2691	2618	2551	2478	2655	2515	134	785	500	1780	5	1	26787133	686	-1.61	3.48	12	0.12	-1594.00	736.00	5220	20230420	-50.96	2505	20240424	2.20	4160	-38.46	20240103	2505	2.20	20240424	4940	-48.18	20230509	2505	2.20	20240424	0.11	N	258610	500	133 억		199505	N	N	0	N	00	N
37	20240424	131057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-5	5	-0.19	36163835	13769	18.94	2660	2660	2600	3410	1840	2625	2626.47	0.74	0	900	2758	2691	2618	2551	2478	2655	2515	134	785	500	1780	5	1	26787133	702	-1.64	3.56	12	0.05	-1594.00	736.00	5220	20230420	-49.81	2545	20240423	2.95	4160	-37.02	20240103	2545	2.95	20240423	4940	-46.96	20230509	2545	2.95	20240423	0.11	N	258610	500	133 억		199505	N	N	0	N	00	N
38	20240424	121051	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-5	5	-0.19	36038315	13721	18.87	2660	2660	2600	3410	1840	2625	2626.51	0.74	0	932	2758	2691	2618	2551	2478	2655	2515	134	785	500	1780	5	1	26787133	702	-1.64	3.56	12	0.05	-1594.00	736.00	5220	20230420	-49.81	2545	20240423	2.95	4160	-37.02	20240103	2545	2.95	20240423	4940	-46.96	20230509	2545	2.95	20240423	0.11	N	258610	500	133 억		199505	N	N	0	N	00	N
39	20240424	111050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	5	2	0.19	19396935	7330	10.08	2660	2660	2600	3410	1840	2625	2646.24	0.74	0	-1204	2758	2691	2618	2551	2478	2655	2515	134	785	500	1780	5	1	26787133	705	-1.65	3.57	12	0.03	-1594.00	736.00	5220	20230420	-49.62	2545	20240423	3.34	4160	-36.78	20240103	2545	3.34	20240423	4940	-46.76	20230509	2545	3.34	20240423	0.11	N	258610	500	133 억		199505	N	N	0	N	00	N
40	20240424	101048	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	25	2	0.95	14420995	5432	7.47	2660	2660	2600	3410	1840	2625	2654.82	0.74	0	-614	2758	2691	2618	2551	2478	2655	2515	134	785	500	1780	5	1	26787133	710	-1.66	3.60	12	0.02	-1594.00	736.00	5220	20230420	-49.23	2545	20240423	4.13	4160	-36.30	20240103	2545	4.13	20240423	4940	-46.36	20230509	2545	4.13	20240423	0.11	N	258610	500	133 억		199505	N	N	0	N	00	N
41	20240424	091052	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	35	2	1.33	9076950	3415	4.70	2660	2660	2600	3410	1840	2625	2657.96	0.74	0	-48	2758	2691	2618	2551	2478	2655	2515	134	785	500	1780	5	1	26787133	713	-1.67	3.61	12	0.01	-1594.00	736.00	5220	20230420	-49.04	2545	20240423	4.52	4160	-36.06	20240103	2545	4.52	20240423	4940	-46.15	20230509	2545	4.52	20240423	0.11	N	258610	500	133 억		199505	N	N	0	N	00	N
42	20240423	161026	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2625	10	2	0.38	189243125	72712	244.43	2680	2685	2545	3395	1835	2615	2602.63	0.71	0	7096	2748	2681	2638	2571	2528	2715	2605	134	780	500	1770	5	1	26787133	703	-1.65	3.57	12	0.27	-1594.00	736.00	5220	20230420	-49.71	2545	20240423	3.14	4160	-36.90	20240103	2545	3.14	20240423	4940	-46.86	20230509	2545	3.14	20240423	0.14	N	258610	500	133 억		190829	N	N	0	N	00	N
43	20240423	151048	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2630	15	2	0.57	188776500	72534	243.83	2680	2685	2545	3395	1835	2615	2602.59	0.71	0	7096	2748	2681	2638	2571	2528	2715	2605	134	780	500	1770	5	1	26787133	705	-1.65	3.57	12	0.27	-1594.00	736.00	5220	20230420	-49.62	2545	20240423	3.34	4160	-36.78	20240103	2545	3.34	20240423	4940	-46.76	20230509	2545	3.34	20240423	0.14	N	258610	500	133 억		190829	N	N	0	N	00	N
44	20240423	141046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2560	-55	5	-2.10	149625685	57420	193.02	2680	2685	2545	3395	1835	2615	2605.81	0.71	0	7329	2748	2681	2638	2571	2528	2715	2605	134	780	500	1770	5	1	26787133	686	-1.61	3.48	12	0.21	-1594.00	736.00	5220	20230420	-50.96	2545	20240423	0.59	4160	-38.46	20240103	2545	0.59	20240423	4940	-48.18	20230509	2545	0.59	20240423	0.14	N	258610	500	133 억		190829	N	N	0	N	00	N
45	20240423	131044	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2620	5	2	0.19	110395765	42203	141.87	2680	2685	2575	3395	1835	2615	2615.83	0.71	0	-1205	2748	2681	2638	2571	2528	2715	2605	134	780	500	1770	5	1	26787133	702	-1.64	3.56	12	0.16	-1594.00	736.00	5220	20230420	-49.81	2575	20240423	1.75	4160	-37.02	20240103	2575	1.75	20240423	4940	-46.96	20230509	2575	1.75	20240423	0.14	N	258610	500	133 억		190829	N	N	0	N	00	N
46	20240423	121044	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	25	2	0.96	70061685	26671	89.66	2680	2685	2595	3395	1835	2615	2626.90	0.71	0	-4712	2748	2681	2638	2571	2528	2715	2605	134	780	500	1770	5	1	26787133	707	-1.66	3.59	12	0.10	-1594.00	736.00	5220	20230420	-49.43	2580	20231005	2.33	4160	-36.54	20240103	2595	1.73	20240423	4940	-46.56	20230509	2580	2.33	20231005	0.14	N	258610	500	133 억		190829	N	N	0	N	00	N
47	20240423	111046	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	15	2	0.57	65646860	24997	84.03	2680	2685	2595	3395	1835	2615	2626.20	0.71	0	-5272	2748	2681	2638	2571	2528	2715	2605	134	780	500	1770	5	1	26787133	705	-1.65	3.57	12	0.09	-1594.00	736.00	5220	20230420	-49.62	2580	20231005	1.94	4160	-36.78	20240103	2595	1.35	20240423	4940	-46.76	20230509	2580	1.94	20231005	0.14	N	258610	500	133 억		190829	N	N	0	N	00	N
48	20240423	101043	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	30	2	1.15	25107620	9496	31.92	2680	2685	2600	3395	1835	2615	2644.11	0.71	0	-3952	2748	2681	2638	2571	2528	2715	2605	134	780	500	1770	5	1	26787133	709	-1.66	3.59	12	0.04	-1594.00	736.00	5220	20230420	-49.33	2580	20231005	2.52	4160	-36.42	20240103	2595	1.93	20240422	4940	-46.46	20230509	2580	2.52	20231005	0.14	N	258610	500	133 억		190829	N	N	0	N	00	N
49	20240423	091045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	50	2	1.91	6979245	2657	8.93	2680	2685	2600	3395	1835	2615	2626.87	0.71	0	-739	2748	2681	2638	2571	2528	2715	2605	134	780	500	1770	5	1	26787133	714	-1.67	3.62	12	0.01	-1594.00	736.00	5220	20230420	-48.95	2580	20231005	3.29	4160	-35.94	20240103	2595	2.70	20240422	4940	-46.05	20230509	2580	3.29	20231005	0.14	N	258610	500	133 억		190829	N	N	0	N	00	N
50	20240422	161041	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-35	5	-1.32	78223245	29748	48.48	2600	2705	2595	3445	1855	2650	2629.53	0.75	0	-9069	2843	2746	2688	2591	2533	2717	2562	134	795	500	1800	5	1	26787133	700	-1.64	3.55	12	0.11	-1594.00	736.00	5220	20230420	-49.90	2580	20231005	1.36	4160	-37.14	20240103	2595	0.77	20240422	4940	-47.06	20230509	2580	1.36	20231005	0.14	N	258610	500	133 억		199935	N	N	0	N	00	N
51	20240422	151039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-15	5	-0.57	71549115	27204	44.34	2600	2705	2595	3445	1855	2650	2630.10	0.75	0	-8832	2843	2746	2688	2591	2533	2717	2562	134	795	500	1800	5	1	26787133	706	-1.65	3.58	12	0.10	-1594.00	736.00	5220	20230420	-49.52	2580	20231005	2.13	4160	-36.66	20240103	2595	1.54	20240422	4940	-46.66	20230509	2580	2.13	20231005	0.14	N	258610	500	133 억		199935	N	N	0	N	00	N
52	20240422	141040	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-40	5	-1.51	67295435	25578	41.69	2600	2705	2595	3445	1855	2650	2630.99	0.75	0	-8031	2843	2746	2688	2591	2533	2717	2562	134	795	500	1800	5	1	26787133	699	-1.64	3.55	12	0.10	-1594.00	736.00	5220	20230420	-50.00	2580	20231005	1.16	4160	-37.26	20240103	2595	0.58	20240422	4940	-47.17	20230509	2580	1.16	20231005	0.14	N	258610	500	133 억		199935	N	N	0	N	00	N
53	20240422	131037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-15	5	-0.57	59625550	22657	36.93	2600	2705	2595	3445	1855	2650	2631.66	0.75	0	-6276	2843	2746	2688	2591	2533	2717	2562	134	795	500	1800	5	1	26787133	706	-1.65	3.58	12	0.08	-1594.00	736.00	5220	20230420	-49.52	2580	20231005	2.13	4160	-36.66	20240103	2595	1.54	20240422	4940	-46.66	20230509	2580	2.13	20231005	0.14	N	258610	500	133 억		199935	N	N	0	N	00	N
54	20240422	121036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-30	5	-1.13	57803610	21964	35.80	2600	2705	2595	3445	1855	2650	2631.74	0.75	0	-6274	2843	2746	2688	2591	2533	2717	2562	134	795	500	1800	5	1	26787133	702	-1.64	3.56	12	0.08	-1594.00	736.00	5220	20230420	-49.81	2580	20231005	1.55	4160	-37.02	20240103	2595	0.96	20240422	4940	-46.96	20230509	2580	1.55	20231005	0.14	N	258610	500	133 억		199935	N	N	0	N	00	N
55	20240422	111038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-40	5	-1.51	54669825	20765	33.84	2600	2705	2595	3445	1855	2650	2632.79	0.75	0	-6201	2843	2746	2688	2591	2533	2717	2562	134	795	500	1800	5	1	26787133	699	-1.64	3.55	12	0.08	-1594.00	736.00	5220	20230420	-50.00	2580	20231005	1.16	4160	-37.26	20240103	2595	0.58	20240422	4940	-47.17	20230509	2580	1.16	20231005	0.14	N	258610	500	133 억		199935	N	N	0	N	00	N
56	20240422	101038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-15	5	-0.57	40510845	15345	25.01	2600	2705	2600	3445	1855	2650	2640.00	0.75	0	-6379	2843	2746	2688	2591	2533	2717	2562	134	795	500	1800	5	1	26787133	706	-1.65	3.58	12	0.06	-1594.00	736.00	5220	20230420	-49.52	2580	20231005	2.13	4160	-36.66	20240103	2600	1.35	20240422	4940	-46.66	20230509	2580	2.13	20231005	0.14	N	258610	500	133 억		199935	N	N	0	N	00	N
57	20240422	091040	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-35	5	-1.32	24119560	9125	14.87	2600	2705	2600	3445	1855	2650	2643.24	0.75	0	-7104	2843	2746	2688	2591	2533	2717	2562	134	795	500	1800	5	1	26787133	700	-1.64	3.55	12	0.03	-1594.00	736.00	5220	20230420	-49.90	2580	20231005	1.36	4160	-37.14	20240103	2600	0.58	20240422	4940	-47.06	20230509	2580	1.36	20231005	0.14	N	258610	500	133 억		199935	N	N	0	N	00	N
58	20240419	160950	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-130	5	-4.68	163277925	61352	265.34	2785	2785	2630	3610	1950	2780	2661.33	0.77	0	-7492	2840	2810	2770	2740	2700	2825	2755	134	830	500	1890	5	1	26787133	710	-1.66	3.60	12	0.23	-1594.00	736.00	5220	20230420	-49.23	2580	20231005	2.71	4160	-36.30	20240103	2630	0.76	20240419	5220	-49.23	20230420	2580	2.71	20231005	0.15	N	258610	500	133 억		207429	N	N	0	N	00	N
59	20240419	150956	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-105	5	-3.78	160128375	60170	260.23	2785	2785	2630	3610	1950	2780	2661.27	0.77	0	-7150	2840	2810	2770	2740	2700	2825	2755	134	830	500	1890	5	1	26787133	717	-1.68	3.63	12	0.22	-1594.00	736.00	5220	20230420	-48.75	2580	20231005	3.68	4160	-35.70	20240103	2630	1.71	20240419	5220	-48.75	20230420	2580	3.68	20231005	0.15	N	258610	500	133 억		207429	N	N	0	N	00	N
60	20240419	140950	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-145	5	-5.22	102808275	38549	166.72	2785	2785	2630	3610	1950	2780	2666.95	0.77	0	-2261	2840	2810	2770	2740	2700	2825	2755	134	830	500	1890	5	1	26787133	706	-1.65	3.58	12	0.14	-1594.00	736.00	5220	20230420	-49.52	2580	20231005	2.13	4160	-36.66	20240103	2630	0.19	20240419	5220	-49.52	20230420	2580	2.13	20231005	0.15	N	258610	500	133 억		207429	N	N	0	N	00	N
61	20240419	130951	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-110	5	-3.96	86609165	32413	140.18	2785	2785	2630	3610	1950	2780	2672.05	0.77	0	-2569	2840	2810	2770	2740	2700	2825	2755	134	830	500	1890	5	1	26787133	715	-1.68	3.63	12	0.12	-1594.00	736.00	5220	20230420	-48.85	2580	20231005	3.49	4160	-35.82	20240103	2630	1.52	20240419	5220	-48.85	20230420	2580	3.49	20231005	0.15	N	258610	500	133 억		207429	N	N	0	N	00	N
62	20240419	120946	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-105	5	-3.78	76246850	28507	123.29	2785	2785	2630	3610	1950	2780	2674.67	0.77	0	-4204	2840	2810	2770	2740	2700	2825	2755	134	830	500	1890	5	1	26787133	717	-1.68	3.63	12	0.11	-1594.00	736.00	5220	20230420	-48.75	2580	20231005	3.68	4160	-35.70	20240103	2630	1.71	20240419	5220	-48.75	20230420	2580	3.68	20231005	0.15	N	258610	500	133 억		207429	N	N	0	N	00	N
63	20240419	111000	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-90	5	-3.24	74846670	27983	121.02	2785	2785	2630	3610	1950	2780	2674.72	0.77	0	-4018	2840	2810	2770	2740	2700	2825	2755	134	830	500	1890	5	1	26787133	721	-1.69	3.65	12	0.10	-1594.00	736.00	5220	20230420	-48.47	2580	20231005	4.26	4160	-35.34	20240103	2630	2.28	20240419	5220	-48.47	20230420	2580	4.26	20231005	0.15	N	258610	500	133 억		207429	N	N	0	N	00	N
64	20240419	100954	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-80	5	-2.88	32352730	12025	52.01	2785	2785	2630	3610	1950	2780	2690.46	0.77	0	-2089	2840	2810	2770	2740	2700	2825	2755	134	830	500	1890	5	1	26787133	723	-1.69	3.67	12	0.04	-1594.00	736.00	5220	20230420	-48.28	2580	20231005	4.65	4160	-35.10	20240103	2630	2.66	20240419	5220	-48.28	20230420	2580	4.65	20231005	0.15	N	258610	500	133 억		207429	N	N	0	N	00	N
65	20240419	090945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-35	5	-1.26	1076930	391	1.69	2785	2785	2745	3610	1950	2780	2754.30	0.77	0	-368	2840	2810	2770	2740	2700	2825	2755	134	830	500	1890	5	1	26787133	735	-1.72	3.73	12	0.00	-1594.00	736.00	5220	20230420	-47.41	2580	20231005	6.40	4160	-34.01	20240103	2725	0.73	20240417	5220	-47.41	20230420	2580	6.40	20231005	0.15	N	258610	500	133 억		207429	N	N	0	N	00	N
66	20240418	160947	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	25	2	0.91	63921340	23122	58.61	2750	2800	2730	3580	1930	2755	2764.52	0.75	0	5758	2888	2821	2773	2706	2658	2797	2682	134	825	500	1870	5	1	26787133	745	-1.74	3.78	12	0.09	-1594.00	736.00	5220	20230420	-46.74	2580	20231005	7.75	4160	-33.17	20240103	2725	2.02	20240417	5220	-46.74	20230420	2580	7.75	20231005	0.15	N	258610	500	133 억		201671	N	N	0	N	00	N
67	20240418	150946	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	25	2	0.91	60325050	21821	55.31	2750	2800	2730	3580	1930	2755	2764.54	0.75	0	5964	2888	2821	2773	2706	2658	2797	2682	134	825	500	1870	5	1	26787133	745	-1.74	3.78	12	0.08	-1594.00	736.00	5220	20230420	-46.74	2580	20231005	7.75	4160	-33.17	20240103	2725	2.02	20240417	5220	-46.74	20230420	2580	7.75	20231005	0.15	N	258610	500	133 억		201671	N	N	0	N	00	N
68	20240418	140952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-5	5	-0.18	55706245	20146	51.06	2750	2800	2730	3580	1930	2755	2765.13	0.75	0	6729	2888	2821	2773	2706	2658	2797	2682	134	825	500	1870	5	1	26787133	737	-1.73	3.74	12	0.08	-1594.00	736.00	5220	20230420	-47.32	2580	20231005	6.59	4160	-33.89	20240103	2725	0.92	20240417	5220	-47.32	20230420	2580	6.59	20231005	0.15	N	258610	500	133 억		201671	N	N	0	N	00	N
69	20240418	130944	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	40	2	1.45	47329695	17106	43.36	2750	2800	2730	3580	1930	2755	2766.85	0.75	0	7500	2888	2821	2773	2706	2658	2797	2682	134	825	500	1870	5	1	26787133	749	-1.75	3.80	12	0.06	-1594.00	736.00	5220	20230420	-46.46	2580	20231005	8.33	4160	-32.81	20240103	2725	2.57	20240417	5220	-46.46	20230420	2580	8.33	20231005	0.15	N	258610	500	133 억		201671	N	N	0	N	00	N
70	20240418	120944	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	40	2	1.45	46796400	16915	42.87	2750	2800	2730	3580	1930	2755	2766.56	0.75	0	7500	2888	2821	2773	2706	2658	2797	2682	134	825	500	1870	5	1	26787133	749	-1.75	3.80	12	0.06	-1594.00	736.00	5220	20230420	-46.46	2580	20231005	8.33	4160	-32.81	20240103	2725	2.57	20240417	5220	-46.46	20230420	2580	8.33	20231005	0.15	N	258610	500	133 억		201671	N	N	0	N	00	N
71	20240418	110949	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	10	2	0.36	35351685	12817	32.49	2750	2800	2730	3580	1930	2755	2758.19	0.75	0	7500	2888	2821	2773	2706	2658	2797	2682	134	825	500	1870	5	1	26787133	741	-1.73	3.76	12	0.05	-1594.00	736.00	5220	20230420	-47.03	2580	20231005	7.17	4160	-33.53	20240103	2725	1.47	20240417	5220	-47.03	20230420	2580	7.17	20231005	0.15	N	258610	500	133 억		201671	N	N	0	N	00	N
72	20240418	100947	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	45	2	1.63	33218925	12044	30.53	2750	2800	2745	3580	1930	2755	2758.13	0.75	0	7551	2888	2821	2773	2706	2658	2797	2682	134	825	500	1870	5	1	26787133	750	-1.76	3.80	12	0.04	-1594.00	736.00	5220	20230420	-46.36	2580	20231005	8.53	4160	-32.69	20240103	2725	2.75	20240417	5220	-46.36	20230420	2580	8.53	20231005	0.15	N	258610	500	133 억		201671	N	N	0	N	00	N
73	20240418	090944	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	0	3	0.00	1127550	410	1.04	2750	2755	2750	3580	1930	2755	2750.12	0.75	0	0	2888	2821	2773	2706	2658	2797	2682	134	825	500	1870	5	1	26787133	738	-1.73	3.74	12	0.00	-1594.00	736.00	5220	20230420	-47.22	2580	20231005	6.78	4160	-33.77	20240103	2725	1.10	20240417	5220	-47.22	20230420	2580	6.78	20231005	0.15	N	258610	500	133 억		201671	N	N	0	N	00	N
74	20240417	160936	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-35	5	-1.25	107566915	38954	54.77	2790	2840	2725	3625	1955	2790	2761.38	0.81	0	-14176	2923	2856	2808	2741	2693	2832	2717	134	835	500	1890	5	1	26787133	738	-1.73	3.74	12	0.15	-1594.00	736.00	5220	20230420	-47.22	2580	20231005	6.78	4160	-33.77	20240103	2725	1.10	20240417	5220	-47.22	20230420	2580	6.78	20231005	0.15	N	258610	500	133 억		215843	N	N	0	N	00	N
75	20240417	150952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-40	5	-1.43	101858380	36875	51.85	2790	2840	2725	3625	1955	2790	2762.26	0.81	0	-12884	2923	2856	2808	2741	2693	2832	2717	134	835	500	1890	5	1	26787133	737	-1.73	3.74	12	0.14	-1594.00	736.00	5220	20230420	-47.32	2580	20231005	6.59	4160	-33.89	20240103	2725	0.92	20240417	5220	-47.32	20230420	2580	6.59	20231005	0.15	N	258610	500	133 억		215843	N	N	0	N	00	N
76	20240417	140947	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-25	5	-0.90	79634775	28775	40.46	2790	2840	2740	3625	1955	2790	2767.50	0.81	0	-9857	2923	2856	2808	2741	2693	2832	2717	134	835	500	1890	5	1	26787133	741	-1.73	3.76	12	0.11	-1594.00	736.00	5220	20230420	-47.03	2580	20231005	7.17	4160	-33.53	20240103	2740	0.91	20240417	5220	-47.03	20230420	2580	7.17	20231005	0.15	N	258610	500	133 억		215843	N	N	0	N	00	N
77	20240417	130949	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-30	5	-1.08	69980265	25289	35.56	2790	2840	2740	3625	1955	2790	2767.22	0.81	0	-9739	2923	2856	2808	2741	2693	2832	2717	134	835	500	1890	5	1	26787133	739	-1.73	3.75	12	0.09	-1594.00	736.00	5220	20230420	-47.13	2580	20231005	6.98	4160	-33.65	20240103	2740	0.73	20240417	5220	-47.13	20230420	2580	6.98	20231005	0.15	N	258610	500	133 억		215843	N	N	0	N	00	N
78	20240417	120950	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	5	2	0.18	30902695	11090	15.59	2790	2840	2755	3625	1955	2790	2786.54	0.81	0	-5572	2923	2856	2808	2741	2693	2832	2717	134	835	500	1890	5	1	26787133	749	-1.75	3.80	12	0.04	-1594.00	736.00	5220	20230420	-46.46	2580	20231005	8.33	4160	-32.81	20240103	2755	1.45	20240417	5220	-46.46	20230420	2580	8.33	20231005	0.15	N	258610	500	133 억		215843	N	N	0	N	00	N
79	20240417	110953	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	10	2	0.36	16932630	6055	8.51	2790	2840	2775	3625	1955	2790	2796.47	0.81	0	-4550	2923	2856	2808	2741	2693	2832	2717	134	835	500	1890	5	1	26787133	750	-1.76	3.80	12	0.02	-1594.00	736.00	5220	20230420	-46.36	2580	20231005	8.53	4160	-32.69	20240103	2760	1.45	20240416	5220	-46.36	20230420	2580	8.53	20231005	0.15	N	258610	500	133 억		215843	N	N	0	N	00	N
80	20240417	100943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	0	3	0.00	14361680	5133	7.22	2790	2840	2780	3625	1955	2790	2797.91	0.81	0	-4210	2923	2856	2808	2741	2693	2832	2717	134	835	500	1890	5	1	26787133	747	-1.75	3.79	12	0.02	-1594.00	736.00	5220	20230420	-46.55	2580	20231005	8.14	4160	-32.93	20240103	2760	1.09	20240416	5220	-46.55	20230420	2580	8.14	20231005	0.15	N	258610	500	133 억		215843	N	N	0	N	00	N
81	20240417	090940	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	25	2	0.90	2815835	1002	1.41	2790	2840	2790	3625	1955	2790	2810.21	0.81	0	-587	2923	2856	2808	2741	2693	2832	2717	134	835	500	1890	5	1	26787133	754	-1.77	3.82	12	0.00	-1594.00	736.00	5220	20230420	-46.07	2580	20231005	9.11	4160	-32.33	20240103	2760	1.99	20240416	5220	-46.07	20230420	2580	9.11	20231005	0.15	N	258610	500	133 억		215843	N	N	0	N	00	N
82	20240416	160945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-110	5	-3.79	199310075	71070	167.74	2870	2875	2760	3770	2030	2900	2804.42	0.80	0	2263	3083	2991	2898	2806	2713	3037	2852	134	870	500	1970	5	1	26787133	747	-1.75	3.79	12	0.27	-1594.00	736.00	5220	20230420	-46.55	2355	20230410	18.47	4160	-32.93	20240103	2760	1.09	20240416	5220	-46.55	20230420	2580	8.14	20231005	0.16	N	258610	500	133 억		213582	N	N	0	N	00	N
83	20240416	150945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-80	5	-2.76	189079055	67393	159.06	2870	2875	2760	3770	2030	2900	2805.62	0.80	0	3572	3083	2991	2898	2806	2713	3037	2852	134	870	500	1970	5	1	26787133	755	-1.77	3.83	12	0.25	-1594.00	736.00	5220	20230420	-45.98	2355	20230410	19.75	4160	-32.21	20240103	2760	2.17	20240416	5220	-45.98	20230420	2580	9.30	20231005	0.16	N	258610	500	133 억		213582	N	N	0	N	00	N
84	20240416	140945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-90	5	-3.10	137356400	49051	115.77	2870	2875	2760	3770	2030	2900	2800.28	0.80	0	3551	3083	2991	2898	2806	2713	3037	2852	134	870	500	1970	5	1	26787133	753	-1.76	3.82	12	0.18	-1594.00	736.00	5220	20230420	-46.17	2355	20230410	19.32	4160	-32.45	20240103	2760	1.81	20240416	5220	-46.17	20230420	2580	8.91	20231005	0.16	N	258610	500	133 억		213582	N	N	0	N	00	N
85	20240416	130942	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-115	5	-3.97	126910340	45332	106.99	2870	2875	2760	3770	2030	2900	2799.58	0.80	0	4390	3083	2991	2898	2806	2713	3037	2852	134	870	500	1970	5	1	26787133	746	-1.75	3.78	12	0.17	-1594.00	736.00	5220	20230420	-46.65	2355	20230410	18.26	4160	-33.05	20240103	2760	0.91	20240416	5220	-46.65	20230420	2580	7.95	20231005	0.16	N	258610	500	133 억		213582	N	N	0	N	00	N
86	20240416	120944	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-65	5	-2.24	120585380	43066	101.65	2870	2875	2760	3770	2030	2900	2800.01	0.80	0	4415	3083	2991	2898	2806	2713	3037	2852	134	870	500	1970	5	1	26787133	759	-1.78	3.85	12	0.16	-1594.00	736.00	5220	20230420	-45.69	2355	20230410	20.38	4160	-31.85	20240103	2760	2.72	20240416	5220	-45.69	20230420	2580	9.88	20231005	0.16	N	258610	500	133 억		213582	N	N	0	N	00	N
87	20240416	110940	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-95	5	-3.28	111699225	39899	94.17	2870	2875	2760	3770	2030	2900	2799.55	0.80	0	4717	3083	2991	2898	2806	2713	3037	2852	134	870	500	1970	5	1	26787133	751	-1.76	3.81	12	0.15	-1594.00	736.00	5220	20230420	-46.26	2355	20230410	19.11	4160	-32.57	20240103	2760	1.63	20240416	5220	-46.26	20230420	2580	8.72	20231005	0.16	N	258610	500	133 억		213582	N	N	0	N	00	N
88	20240416	100933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-60	5	-2.07	45437375	16236	38.32	2870	2875	2780	3770	2030	2900	2798.56	0.80	0	1835	3083	2991	2898	2806	2713	3037	2852	134	870	500	1970	5	1	26787133	761	-1.78	3.86	12	0.06	-1594.00	736.00	5220	20230420	-45.59	2355	20230410	20.59	4160	-31.73	20240103	2770	2.53	20240412	5220	-45.59	20230420	2580	10.08	20231005	0.16	N	258610	500	133 억		213582	N	N	0	N	00	N
89	20240416	090933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-95	5	-3.28	4361600	1551	3.66	2870	2875	2805	3770	2030	2900	2812.12	0.80	0	-212	3083	2991	2898	2806	2713	3037	2852	134	870	500	1970	5	1	26787133	751	-1.76	3.81	12	0.01	-1594.00	736.00	5220	20230420	-46.26	2355	20230410	19.11	4160	-32.57	20240103	2770	1.26	20240412	5220	-46.26	20230420	2580	8.72	20231005	0.16	N	258610	500	133 억		213582	N	N	0	N	00	N
90	20240415	160931	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	122387560	42367	65.09	2895	2990	2805	3770	2030	2900	2888.71	0.86	0	-15782	2986	2942	2856	2812	2726	2965	2835	134	870	500	1970	5	1	26787133	777	-1.82	3.94	12	0.16	-1594.00	736.00	5220	20230420	-44.44	2355	20230410	23.14	4160	-30.29	20240103	2770	4.69	20240412	5220	-44.44	20230420	2580	12.40	20231005	0.23	N	258610	500	133 억		229336	N	N	0	N	00	N
91	20240415	150936	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-15	5	-0.52	115399275	39956	61.39	2895	2990	2805	3770	2030	2900	2888.16	0.86	0	-14681	2986	2942	2856	2812	2726	2965	2835	134	870	500	1970	5	1	26787133	773	-1.81	3.92	12	0.15	-1594.00	736.00	5220	20230420	-44.73	2355	20230410	22.51	4160	-30.65	20240103	2770	4.15	20240412	5220	-44.73	20230420	2580	11.82	20231005	0.23	N	258610	500	133 억		229336	N	N	0	N	00	N
92	20240415	140929	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-30	5	-1.03	111682445	38661	59.40	2895	2990	2805	3770	2030	2900	2888.76	0.86	0	-14503	2986	2942	2856	2812	2726	2965	2835	134	870	500	1970	5	1	26787133	769	-1.80	3.90	12	0.14	-1594.00	736.00	5220	20230420	-45.02	2355	20230410	21.87	4160	-31.01	20240103	2770	3.61	20240412	5220	-45.02	20230420	2580	11.24	20231005	0.23	N	258610	500	133 억		229336	N	N	0	N	00	N
93	20240415	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-25	5	-0.86	100903355	34915	53.64	2895	2990	2805	3770	2030	2900	2889.97	0.86	0	-12121	2986	2942	2856	2812	2726	2965	2835	134	870	500	1970	5	1	26787133	770	-1.80	3.91	12	0.13	-1594.00	736.00	5220	20230420	-44.92	2355	20230410	22.08	4160	-30.89	20240103	2770	3.79	20240412	5220	-44.92	20230420	2580	11.43	20231005	0.23	N	258610	500	133 억		229336	N	N	0	N	00	N
94	20240415	120935	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-50	5	-1.72	68893950	23633	36.31	2895	2990	2820	3770	2030	2900	2915.16	0.86	0	-9856	2986	2942	2856	2812	2726	2965	2835	134	870	500	1970	5	1	26787133	763	-1.79	3.87	12	0.09	-1594.00	736.00	5220	20230420	-45.40	2355	20230410	21.02	4160	-31.49	20240103	2770	2.89	20240412	5220	-45.40	20230420	2580	10.47	20231005	0.23	N	258610	500	133 억		229336	N	N	0	N	00	N
95	20240415	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-30	5	-1.03	65498750	22444	34.48	2895	2990	2820	3770	2030	2900	2918.32	0.86	0	-9379	2986	2942	2856	2812	2726	2965	2835	134	870	500	1970	5	1	26787133	769	-1.80	3.90	12	0.08	-1594.00	736.00	5220	20230420	-45.02	2355	20230410	21.87	4160	-31.01	20240103	2770	3.61	20240412	5220	-45.02	20230420	2580	11.24	20231005	0.23	N	258610	500	133 억		229336	N	N	0	N	00	N
96	20240415	100928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-10	5	-0.34	52381390	17883	27.48	2895	2990	2820	3770	2030	2900	2929.12	0.86	0	-6022	2986	2942	2856	2812	2726	2965	2835	134	870	500	1970	5	1	26787133	774	-1.81	3.93	12	0.07	-1594.00	736.00	5220	20230420	-44.64	2355	20230410	22.72	4160	-30.53	20240103	2770	4.33	20240412	5220	-44.64	20230420	2580	12.02	20231005	0.23	N	258610	500	133 억		229336	N	N	0	N	00	N
97	20240415	090936	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-30	5	-1.03	29157510	9800	15.06	2895	2990	2820	3770	2030	2900	2975.26	0.86	0	111	2986	2942	2856	2812	2726	2965	2835	134	870	500	1970	5	1	26787133	769	-1.80	3.90	12	0.04	-1594.00	736.00	5220	20230420	-45.02	2355	20230410	21.87	4160	-31.01	20240103	2770	3.61	20240412	5220	-45.02	20230420	2580	11.24	20231005	0.23	N	258610	500	133 억		229336	N	N	0	N	00	N
98	20240412	160927	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	65	2	2.29	184249370	65088	40.02	2810	2900	2770	3685	1985	2835	2830.77	0.95	0	-24879	2995	2915	2855	2775	2715	2885	2745	134	850	500	1920	5	1	26787133	777	-1.82	3.94	12	0.24	-1594.00	736.00	5220	20230420	-44.44	2355	20230410	23.14	4160	-30.29	20240103	2770	4.69	20240412	5220	-44.44	20230420	2580	12.40	20231005	0.24	N	258610	500	133 억		253956	N	N	0	N	00	N
99	20240412	150931	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	50	2	1.76	180222190	63696	39.16	2810	2900	2770	3685	1985	2835	2829.41	0.95	0	-24783	2995	2915	2855	2775	2715	2885	2745	134	850	500	1920	5	1	26787133	773	-1.81	3.92	12	0.24	-1594.00	736.00	5220	20230420	-44.73	2355	20230410	22.51	4160	-30.65	20240103	2770	4.15	20240412	5220	-44.73	20230420	2580	11.82	20231005	0.24	N	258610	500	133 억		253956	N	N	0	N	00	N
100	20240412	140926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	50	2	1.76	158876190	56279	34.60	2810	2900	2770	3685	1985	2835	2823.01	0.95	0	-24117	2995	2915	2855	2775	2715	2885	2745	134	850	500	1920	5	1	26787133	773	-1.81	3.92	12	0.21	-1594.00	736.00	5220	20230420	-44.73	2355	20230410	22.51	4160	-30.65	20240103	2770	4.15	20240412	5220	-44.73	20230420	2580	11.82	20231005	0.24	N	258610	500	133 억		253956	N	N	0	N	00	N
101	20240412	130916	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-30	5	-1.06	92934515	33194	20.41	2810	2840	2770	3685	1985	2835	2799.74	0.95	0	-25564	2995	2915	2855	2775	2715	2885	2745	134	850	500	1920	5	1	26787133	751	-1.76	3.81	12	0.12	-1594.00	736.00	5220	20230420	-46.26	2355	20230410	19.11	4160	-32.57	20240103	2770	1.26	20240412	5220	-46.26	20230420	2580	8.72	20231005	0.24	N	258610	500	133 억		253956	N	N	0	N	00	N
102	20240412	120922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-45	5	-1.59	42515310	15078	9.27	2810	2840	2790	3685	1985	2835	2819.69	0.95	0	-9910	2995	2915	2855	2775	2715	2885	2745	134	850	500	1920	5	1	26787133	747	-1.75	3.79	12	0.06	-1594.00	736.00	5220	20230420	-46.55	2355	20230410	18.47	4160	-32.93	20240103	2790	0.00	20240412	5220	-46.55	20230420	2580	8.14	20231005	0.24	N	258610	500	133 억		253956	N	N	0	N	00	N
103	20240412	110922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-15	5	-0.53	26799195	9481	5.83	2810	2840	2800	3685	1985	2835	2826.62	0.95	0	-5368	2995	2915	2855	2775	2715	2885	2745	134	850	500	1920	5	1	26787133	755	-1.77	3.83	12	0.04	-1594.00	736.00	5220	20230420	-45.98	2355	20230410	19.75	4160	-32.21	20240103	2795	0.89	20240411	5220	-45.98	20230420	2580	9.30	20231005	0.24	N	258610	500	133 억		253956	N	N	0	N	00	N
104	20240412	100922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	0	3	0.00	10574680	3754	2.31	2810	2840	2800	3685	1985	2835	2816.91	0.95	0	-267	2995	2915	2855	2775	2715	2885	2745	134	850	500	1920	5	1	26787133	759	-1.78	3.85	12	0.01	-1594.00	736.00	5220	20230420	-45.69	2355	20230410	20.38	4160	-31.85	20240103	2795	1.43	20240411	5220	-45.69	20230420	2580	9.88	20231005	0.24	N	258610	500	133 억		253956	N	N	0	N	00	N
105	20240412	090923	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-25	5	-0.88	3330200	1187	0.73	2810	2825	2800	3685	1985	2835	2805.56	0.95	0	481	2995	2915	2855	2775	2715	2885	2745	134	850	500	1920	5	1	26787133	753	-1.76	3.82	12	0.00	-1594.00	736.00	5220	20230420	-46.17	2355	20230410	19.32	4160	-32.45	20240103	2795	0.54	20240411	5220	-46.17	20230420	2580	8.91	20231005	0.24	N	258610	500	133 억		253956	N	N	0	N	00	N
106	20240411	160919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-105	5	-3.57	458592670	162540	429.07	2935	2935	2795	3820	2060	2940	2821.41	0.86	0	24191	3093	3016	2948	2871	2803	2982	2837	134	880	500	1990	5	1	26787133	759	-1.78	3.85	12	0.61	-1594.00	736.00	5220	20230420	-45.69	2355	20230410	20.38	4160	-31.85	20240103	2795	1.43	20240411	5220	-45.69	20230420	2580	9.88	20231005	0.34	N	258610	500	133 억		229931	N	N	0	N	00	N
107	20240411	150923	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-130	5	-4.42	451574915	160049	422.49	2935	2935	2795	3820	2060	2940	2821.48	0.86	0	24114	3093	3016	2948	2871	2803	2982	2837	134	880	500	1990	5	1	26787133	753	-1.76	3.82	12	0.60	-1594.00	736.00	5220	20230420	-46.17	2355	20230410	19.32	4160	-32.45	20240103	2795	0.54	20240411	5220	-46.17	20230420	2580	8.91	20231005	0.34	N	258610	500	133 억		229931	N	N	0	N	00	N
108	20240411	140921	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-115	5	-3.91	430757180	152684	403.05	2935	2935	2795	3820	2060	2940	2821.23	0.86	0	24582	3093	3016	2948	2871	2803	2982	2837	134	880	500	1990	5	1	26787133	757	-1.77	3.84	12	0.57	-1594.00	736.00	5220	20230420	-45.88	2355	20230410	19.96	4160	-32.09	20240103	2795	1.07	20240411	5220	-45.88	20230420	2580	9.50	20231005	0.34	N	258610	500	133 억		229931	N	N	0	N	00	N
109	20240411	130909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-110	5	-3.74	390440620	138320	365.13	2935	2935	2795	3820	2060	2940	2822.73	0.86	0	25909	3093	3016	2948	2871	2803	2982	2837	134	880	500	1990	5	1	26787133	758	-1.78	3.85	12	0.52	-1594.00	736.00	5220	20230420	-45.79	2355	20230410	20.17	4160	-31.97	20240103	2795	1.25	20240411	5220	-45.79	20230420	2580	9.69	20231005	0.34	N	258610	500	133 억		229931	N	N	0	N	00	N
110	20240411	120922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-145	5	-4.93	369570170	130941	345.65	2935	2935	2795	3820	2060	2940	2822.42	0.86	0	25437	3093	3016	2948	2871	2803	2982	2837	134	880	500	1990	5	1	26787133	749	-1.75	3.80	12	0.49	-1594.00	736.00	5220	20230420	-46.46	2355	20230410	18.68	4160	-32.81	20240103	2795	0.00	20240411	5220	-46.46	20230420	2580	8.33	20231005	0.34	N	258610	500	133 억		229931	N	N	0	N	00	N
111	20240411	110914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-85	5	-2.89	278602920	98501	260.02	2935	2935	2800	3820	2060	2940	2828.43	0.86	0	18591	3093	3016	2948	2871	2803	2982	2837	134	880	500	1990	5	1	26787133	765	-1.79	3.88	12	0.37	-1594.00	736.00	5220	20230420	-45.31	2355	20230410	21.23	4160	-31.37	20240103	2800	1.96	20240411	5220	-45.31	20230420	2580	10.66	20231005	0.34	N	258610	500	133 억		229931	N	N	0	N	00	N
112	20240411	100921	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-70	5	-2.38	153586365	54152	142.95	2935	2935	2800	3820	2060	2940	2836.21	0.86	0	7021	3093	3016	2948	2871	2803	2982	2837	134	880	500	1990	5	1	26787133	769	-1.80	3.90	12	0.20	-1594.00	736.00	5220	20230420	-45.02	2355	20230410	21.87	4160	-31.01	20240103	2800	2.50	20240411	5220	-45.02	20230420	2580	11.24	20231005	0.34	N	258610	500	133 억		229931	N	N	0	N	00	N
113	20240411	090919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-85	5	-2.89	7161060	2493	6.58	2935	2935	2850	3820	2060	2940	2872.47	0.86	0	109	3093	3016	2948	2871	2803	2982	2837	134	880	500	1990	5	1	26787133	765	-1.79	3.88	12	0.01	-1594.00	736.00	5220	20230420	-45.31	2355	20230410	21.23	4160	-31.37	20240103	2850	0.18	20240411	5220	-45.31	20230420	2580	10.66	20231005	0.34	N	258610	500	133 억		229931	N	N	0	N	00	N
114	20240409	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-50	5	-1.67	111666400	37872	67.03	2990	3025	2880	3885	2095	2990	2948.52	0.86	0	-730	3070	3030	2975	2935	2880	3050	2955	134	895	500	2030	5	1	26787133	788	-1.84	3.99	12	0.14	-1594.00	736.00	5220	20230420	-43.68	2355	20230410	24.84	4160	-29.33	20240103	2865	2.62	20240206	5220	-43.68	20230420	2355	24.84	20230410	0.34	N	258610	500	133 억		230663	N	N	0	N	00	N
115	20240409	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-45	5	-1.51	107656820	36504	64.61	2990	3025	2880	3885	2095	2990	2949.18	0.86	0	-605	3070	3030	2975	2935	2880	3050	2955	134	895	500	2030	5	1	26787133	789	-1.85	4.00	12	0.14	-1594.00	736.00	5220	20230420	-43.58	2355	20230410	25.05	4160	-29.21	20240103	2865	2.79	20240206	5220	-43.58	20230420	2355	25.05	20230410	0.34	N	258610	500	133 억		230663	N	N	0	N	00	N
116	20240409	140913	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-40	5	-1.34	87278200	29567	52.33	2990	3025	2880	3885	2095	2990	2951.88	0.86	0	-551	3070	3030	2975	2935	2880	3050	2955	134	895	500	2030	5	1	26787133	790	-1.85	4.01	12	0.11	-1594.00	736.00	5220	20230420	-43.49	2355	20230410	25.27	4160	-29.09	20240103	2865	2.97	20240206	5220	-43.49	20230420	2355	25.27	20230410	0.34	N	258610	500	133 억		230663	N	N	0	N	00	N
117	20240409	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-45	5	-1.51	63474545	21490	38.03	2990	3025	2880	3885	2095	2990	2953.68	0.86	0	-4377	3070	3030	2975	2935	2880	3050	2955	134	895	500	2030	5	1	26787133	789	-1.85	4.00	12	0.08	-1594.00	736.00	5220	20230420	-43.58	2355	20230410	25.05	4160	-29.21	20240103	2865	2.79	20240206	5220	-43.58	20230420	2355	25.05	20230410	0.34	N	258610	500	133 억		230663	N	N	0	N	00	N
118	20240409	120911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-50	5	-1.67	61227490	20727	36.68	2990	3025	2880	3885	2095	2990	2954.00	0.86	0	-4374	3070	3030	2975	2935	2880	3050	2955	134	895	500	2030	5	1	26787133	788	-1.84	3.99	12	0.08	-1594.00	736.00	5220	20230420	-43.68	2355	20230410	24.84	4160	-29.33	20240103	2865	2.62	20240206	5220	-43.68	20230420	2355	24.84	20230410	0.34	N	258610	500	133 억		230663	N	N	0	N	00	N
119	20240409	110908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-50	5	-1.67	55256585	18697	33.09	2990	3025	2880	3885	2095	2990	2955.37	0.86	0	-4170	3070	3030	2975	2935	2880	3050	2955	134	895	500	2030	5	1	26787133	788	-1.84	3.99	12	0.07	-1594.00	736.00	5220	20230420	-43.68	2355	20230410	24.84	4160	-29.33	20240103	2865	2.62	20240206	5220	-43.68	20230420	2355	24.84	20230410	0.34	N	258610	500	133 억		230663	N	N	0	N	00	N
120	20240409	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-40	5	-1.34	41303665	13952	24.69	2990	3025	2880	3885	2095	2990	2960.41	0.86	0	-912	3070	3030	2975	2935	2880	3050	2955	134	895	500	2030	5	1	26787133	790	-1.85	4.01	12	0.05	-1594.00	736.00	5220	20230420	-43.49	2355	20230410	25.27	4160	-29.09	20240103	2865	2.97	20240206	5220	-43.49	20230420	2355	25.27	20230410	0.34	N	258610	500	133 억		230663	N	N	0	N	00	N
121	20240409	090919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	20	2	0.67	15018345	5060	8.96	2990	3025	2880	3885	2095	2990	2968.05	0.86	0	-1965	3070	3030	2975	2935	2880	3050	2955	134	895	500	2030	5	1	26787133	806	-1.89	4.09	12	0.02	-1594.00	736.00	5220	20230420	-42.34	2355	20230410	27.81	4160	-27.64	20240103	2865	5.06	20240206	5220	-42.34	20230420	2355	27.81	20230410	0.34	N	258610	500	133 억		230663	N	N	0	N	00	N
122	20240408	160902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	15	2	0.50	167259715	56401	37.39	2970	3015	2920	3865	2085	2975	2965.55	0.79	0	18687	3138	3056	2968	2886	2798	3012	2842	134	890	500	2020	5	1	26787133	801	-1.88	4.06	12	0.21	-1594.00	736.00	5220	20230420	-42.72	2355	20230410	26.96	4160	-28.12	20240103	2865	4.36	20240206	5220	-42.72	20230420	2355	26.96	20230410	0.47	N	258610	500	133 억		212562	N	N	0	N	00	N
123	20240408	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-20	5	-0.67	154769250	52215	34.62	2970	3015	2920	3865	2085	2975	2964.08	0.79	0	16735	3138	3056	2968	2886	2798	3012	2842	134	890	500	2020	5	1	26787133	792	-1.85	4.01	12	0.19	-1594.00	736.00	5220	20230420	-43.39	2355	20230410	25.48	4160	-28.97	20240103	2865	3.14	20240206	5220	-43.39	20230420	2355	25.48	20230410	0.47	N	258610	500	133 억		212562	N	N	0	N	00	N
124	20240408	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-50	5	-1.68	134733495	45440	30.13	2970	3015	2920	3865	2085	2975	2965.09	0.79	0	16420	3138	3056	2968	2886	2798	3012	2842	134	890	500	2020	5	1	26787133	784	-1.84	3.97	12	0.17	-1594.00	736.00	5220	20230420	-43.97	2355	20230410	24.20	4160	-29.69	20240103	2865	2.09	20240206	5220	-43.97	20230420	2355	24.20	20230410	0.47	N	258610	500	133 억		212562	N	N	0	N	00	N
125	20240408	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	0	3	0.00	105827280	35625	23.62	2970	3015	2920	3865	2085	2975	2970.59	0.79	0	13946	3138	3056	2968	2886	2798	3012	2842	134	890	500	2020	5	1	26787133	797	-1.87	4.04	12	0.13	-1594.00	736.00	5220	20230420	-43.01	2355	20230410	26.33	4160	-28.49	20240103	2865	3.84	20240206	5220	-43.01	20230420	2355	26.33	20230410	0.47	N	258610	500	133 억		212562	N	N	0	N	00	N
126	20240408	120909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	5	2	0.17	85384910	28740	19.05	2970	3015	2920	3865	2085	2975	2970.94	0.79	0	13213	3138	3056	2968	2886	2798	3012	2842	134	890	500	2020	5	1	26787133	798	-1.87	4.05	12	0.11	-1594.00	736.00	5220	20230420	-42.91	2355	20230410	26.54	4160	-28.37	20240103	2865	4.01	20240206	5220	-42.91	20230420	2355	26.54	20230410	0.47	N	258610	500	133 억		212562	N	N	0	N	00	N
127	20240408	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	30	2	1.01	76567510	25792	17.10	2970	3015	2920	3865	2085	2975	2968.65	0.79	0	12677	3138	3056	2968	2886	2798	3012	2842	134	890	500	2020	5	1	26787133	805	-1.89	4.08	12	0.10	-1594.00	736.00	5220	20230420	-42.43	2355	20230410	27.60	4160	-27.76	20240103	2865	4.89	20240206	5220	-42.43	20230420	2355	27.60	20230410	0.47	N	258610	500	133 억		212562	N	N	0	N	00	N
128	20240408	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-30	5	-1.01	31685845	10738	7.12	2970	2995	2920	3865	2085	2975	2950.81	0.79	0	1943	3138	3056	2968	2886	2798	3012	2842	134	890	500	2020	5	1	26787133	789	-1.85	4.00	12	0.04	-1594.00	736.00	5220	20230420	-43.58	2355	20230410	25.05	4160	-29.21	20240103	2865	2.79	20240206	5220	-43.58	20230420	2355	25.05	20230410	0.47	N	258610	500	133 억		212562	N	N	0	N	00	N
129	20240408	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	15	2	0.50	7763885	2606	1.73	2970	2995	2965	3865	2085	2975	2979.23	0.79	0	-303	3138	3056	2968	2886	2798	3012	2842	134	890	500	2020	5	1	26787133	801	-1.88	4.06	12	0.01	-1594.00	736.00	5220	20230420	-42.72	2355	20230410	26.96	4160	-28.12	20240103	2865	4.36	20240206	5220	-42.72	20230420	2355	26.96	20230410	0.47	N	258610	500	133 억		212562	N	N	0	N	00	N
130	20240405	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-35	5	-1.16	443704370	150830	123.40	2980	3050	2880	3910	2110	3010	2941.75	0.75	0	14077	3263	3136	3068	2941	2873	3102	2907	134	900	500	2040	5	1	26787133	797	-1.87	4.04	12	0.56	-1594.00	736.00	5220	20230420	-43.01	2280	20230331	30.48	4160	-28.49	20240103	2865	3.84	20240206	5220	-43.01	20230420	2355	26.33	20230410	0.47	N	258610	500	133 억		199813	N	N	0	N	00	N
131	20240405	150901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-35	5	-1.16	412442925	140260	114.75	2980	3050	2880	3910	2110	3010	2940.56	0.75	0	10227	3263	3136	3068	2941	2873	3102	2907	134	900	500	2040	5	1	26787133	797	-1.87	4.04	12	0.52	-1594.00	736.00	5220	20230420	-43.01	2280	20230331	30.48	4160	-28.49	20240103	2865	3.84	20240206	5220	-43.01	20230420	2355	26.33	20230410	0.47	N	258610	500	133 억		199813	N	N	0	N	00	N
132	20240405	140901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-115	5	-3.82	344455380	116909	95.65	2980	3050	2880	3910	2110	3010	2946.35	0.75	0	2610	3263	3136	3068	2941	2873	3102	2907	134	900	500	2040	5	1	26787133	775	-1.82	3.93	12	0.44	-1594.00	736.00	5220	20230420	-44.54	2280	20230331	26.97	4160	-30.41	20240103	2865	1.05	20240206	5220	-44.54	20230420	2355	22.93	20230410	0.47	N	258610	500	133 억		199813	N	N	0	N	00	N
133	20240405	130858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-70	5	-2.33	222537210	75020	61.38	2980	3050	2920	3910	2110	3010	2966.37	0.75	0	2361	3263	3136	3068	2941	2873	3102	2907	134	900	500	2040	5	1	26787133	788	-1.84	3.99	12	0.28	-1594.00	736.00	5220	20230420	-43.68	2280	20230331	28.95	4160	-29.33	20240103	2865	2.62	20240206	5220	-43.68	20230420	2355	24.84	20230410	0.47	N	258610	500	133 억		199813	N	N	0	N	00	N
134	20240405	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-45	5	-1.50	101777860	34090	27.89	2980	3050	2920	3910	2110	3010	2985.56	0.75	0	3976	3263	3136	3068	2941	2873	3102	2907	134	900	500	2040	5	1	26787133	794	-1.86	4.03	12	0.13	-1594.00	736.00	5220	20230420	-43.20	2280	20230331	30.04	4160	-28.73	20240103	2865	3.49	20240206	5220	-43.20	20230420	2355	25.90	20230410	0.47	N	258610	500	133 억		199813	N	N	0	N	00	N
135	20240405	110907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-5	5	-0.17	86976740	29120	23.82	2980	3050	2920	3910	2110	3010	2986.84	0.75	0	6096	3263	3136	3068	2941	2873	3102	2907	134	900	500	2040	5	1	26787133	805	-1.89	4.08	12	0.11	-1594.00	736.00	5220	20230420	-42.43	2280	20230331	31.80	4160	-27.76	20240103	2865	4.89	20240206	5220	-42.43	20230420	2355	27.60	20230410	0.47	N	258610	500	133 억		199813	N	N	0	N	00	N
136	20240405	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	5	2	0.17	35781605	11954	9.78	2980	3050	2920	3910	2110	3010	2993.27	0.75	0	3363	3263	3136	3068	2941	2873	3102	2907	134	900	500	2040	5	1	26787133	808	-1.89	4.10	12	0.04	-1594.00	736.00	5220	20230420	-42.24	2280	20230331	32.24	4160	-27.52	20240103	2865	5.24	20240206	5220	-42.24	20230420	2355	28.03	20230410	0.47	N	258610	500	133 억		199813	N	N	0	N	00	N
137	20240405	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-30	5	-1.00	15662970	5249	4.29	2980	3050	2920	3910	2110	3010	2983.99	0.75	0	505	3263	3136	3068	2941	2873	3102	2907	134	900	500	2040	5	1	26787133	798	-1.87	4.05	12	0.02	-1594.00	736.00	5220	20230420	-42.91	2280	20230331	30.70	4160	-28.37	20240103	2865	4.01	20240206	5220	-42.91	20230420	2355	26.54	20230410	0.47	N	258610	500	133 억		199813	N	N	0	N	00	N
138	20240404	160848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-105	5	-3.37	372524395	122173	164.78	3195	3195	3000	4045	2185	3115	3049.41	0.75	0	-1857	3325	3220	3125	3020	2925	3272	3072	134	930	500	2110	5	1	26787133	806	-1.89	4.09	12	0.46	-1594.00	736.00	5220	20230420	-42.34	2280	20230331	32.02	4160	-27.64	20240103	2865	5.06	20240206	5220	-42.34	20230420	2355	27.81	20230410	0.47	N	258610	500	133 억		201671	N	N	0	N	00	N
139	20240404	150846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-85	5	-2.73	300249295	98226	132.48	3195	3195	3010	4045	2185	3115	3056.72	0.75	0	652	3325	3220	3125	3020	2925	3272	3072	134	930	500	2110	5	1	26787133	812	-1.90	4.12	12	0.37	-1594.00	736.00	5220	20230420	-41.95	2280	20230331	32.89	4160	-27.16	20240103	2865	5.76	20240206	5220	-41.95	20230420	2355	28.66	20230410	0.47	N	258610	500	133 억		201671	N	N	0	N	00	N
140	20240404	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-45	5	-1.44	173115585	56372	76.03	3195	3195	3030	4045	2185	3115	3070.95	0.75	0	961	3325	3220	3125	3020	2925	3272	3072	134	930	500	2110	5	1	26787133	822	-1.93	4.17	12	0.21	-1594.00	736.00	5220	20230420	-41.19	2280	20230331	34.65	4160	-26.20	20240103	2865	7.16	20240206	5220	-41.19	20230420	2355	30.36	20230410	0.47	N	258610	500	133 억		201671	N	N	0	N	00	N
141	20240404	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-25	5	-0.80	141821640	46206	62.32	3195	3195	3030	4045	2185	3115	3069.33	0.75	0	667	3325	3220	3125	3020	2925	3272	3072	134	930	500	2110	5	1	26787133	828	-1.94	4.20	12	0.17	-1594.00	736.00	5220	20230420	-40.80	2280	20230331	35.53	4160	-25.72	20240103	2865	7.85	20240206	5220	-40.80	20230420	2355	31.21	20230410	0.47	N	258610	500	133 억		201671	N	N	0	N	00	N
142	20240404	120847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-30	5	-0.96	125607905	40934	55.21	3195	3195	3030	4045	2185	3115	3068.55	0.75	0	1242	3325	3220	3125	3020	2925	3272	3072	134	930	500	2110	5	1	26787133	826	-1.94	4.19	12	0.15	-1594.00	736.00	5220	20230420	-40.90	2280	20230331	35.31	4160	-25.84	20240103	2865	7.68	20240206	5220	-40.90	20230420	2355	31.00	20230410	0.47	N	258610	500	133 억		201671	N	N	0	N	00	N
143	20240404	110848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-20	5	-0.64	115754725	37727	50.88	3195	3195	3030	4045	2185	3115	3068.22	0.75	0	1892	3325	3220	3125	3020	2925	3272	3072	134	930	500	2110	5	1	26787133	829	-1.94	4.21	12	0.14	-1594.00	736.00	5220	20230420	-40.71	2280	20230331	35.75	4160	-25.60	20240103	2865	8.03	20240206	5220	-40.71	20230420	2355	31.42	20230410	0.47	N	258610	500	133 억		201671	N	N	0	N	00	N
144	20240404	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-25	5	-0.80	108287470	35311	47.63	3195	3195	3030	4045	2185	3115	3066.68	0.75	0	2385	3325	3220	3125	3020	2925	3272	3072	134	930	500	2110	5	1	26787133	828	-1.94	4.20	12	0.13	-1594.00	736.00	5220	20230420	-40.80	2280	20230331	35.53	4160	-25.72	20240103	2865	7.85	20240206	5220	-40.80	20230420	2355	31.21	20230410	0.47	N	258610	500	133 억		201671	N	N	0	N	00	N
145	20240404	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	0	3	0.00	3139325	1005	1.36	3195	3195	3110	4045	2185	3115	3123.71	0.75	0	520	3325	3220	3125	3020	2925	3272	3072	134	930	500	2110	5	1	26787133	834	-1.95	4.23	12	0.00	-1594.00	736.00	5220	20230420	-40.33	2280	20230331	36.62	4160	-25.12	20240103	2865	8.73	20240206	5220	-40.33	20230420	2355	32.27	20230410	0.47	N	258610	500	133 억		201671	N	N	0	N	00	N
146	20240403	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	40	2	1.30	227360880	73869	139.74	3055	3230	3030	3995	2155	3075	3077.89	0.71	0	11732	3221	3147	3096	3022	2971	3122	2997	134	920	500	2090	5	1	26787133	834	-1.95	4.23	12	0.28	-1594.00	736.00	5220	20230420	-40.33	2280	20230331	36.62	4160	-25.12	20240103	2865	8.73	20240206	5220	-40.33	20230420	2355	32.27	20230410	0.47	N	258610	500	133 억		189939	N	N	0	N	00	N
147	20240403	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	55	2	1.79	214100405	69623	131.71	3055	3230	3030	3995	2155	3075	3075.14	0.71	0	10576	3221	3147	3096	3022	2971	3122	2997	134	920	500	2090	5	1	26787133	838	-1.96	4.25	12	0.26	-1594.00	736.00	5220	20230420	-40.04	2280	20230331	37.28	4160	-24.76	20240103	2865	9.25	20240206	5220	-40.04	20230420	2355	32.91	20230410	0.47	N	258610	500	133 억		189939	N	N	0	N	00	N
148	20240403	140836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	85	2	2.76	178927995	58388	110.46	3055	3230	3030	3995	2155	3075	3064.47	0.71	0	5894	3221	3147	3096	3022	2971	3122	2997	134	920	500	2090	5	1	26787133	846	-1.98	4.29	12	0.22	-1594.00	736.00	5220	20230420	-39.46	2280	20230331	38.60	4160	-24.04	20240103	2865	10.30	20240206	5220	-39.46	20230420	2355	34.18	20230410	0.47	N	258610	500	133 억		189939	N	N	0	N	00	N
149	20240403	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	0	3	0.00	138492565	45421	85.93	3055	3115	3030	3995	2155	3075	3049.09	0.71	0	3976	3221	3147	3096	3022	2971	3122	2997	134	920	500	2090	5	1	26787133	824	-1.93	4.18	12	0.17	-1594.00	736.00	5220	20230420	-41.09	2280	20230331	34.87	4160	-26.08	20240103	2865	7.33	20240206	5220	-41.09	20230420	2355	30.57	20230410	0.47	N	258610	500	133 억		189939	N	N	0	N	00	N
150	20240403	120837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-20	5	-0.65	135117950	44317	83.84	3055	3115	3030	3995	2155	3075	3048.90	0.71	0	3650	3221	3147	3096	3022	2971	3122	2997	134	920	500	2090	5	1	26787133	818	-1.92	4.15	12	0.17	-1594.00	736.00	5220	20230420	-41.48	2280	20230331	33.99	4160	-26.56	20240103	2865	6.63	20240206	5220	-41.48	20230420	2355	29.72	20230410	0.47	N	258610	500	133 억		189939	N	N	0	N	00	N
151	20240403	110841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	15	2	0.49	104599245	34336	64.96	3055	3115	3030	3995	2155	3075	3046.34	0.71	0	2180	3221	3147	3096	3022	2971	3122	2997	134	920	500	2090	5	1	26787133	828	-1.94	4.20	12	0.13	-1594.00	736.00	5220	20230420	-40.80	2280	20230331	35.53	4160	-25.72	20240103	2865	7.85	20240206	5220	-40.80	20230420	2355	31.21	20230410	0.47	N	258610	500	133 억		189939	N	N	0	N	00	N
152	20240403	100840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-15	5	-0.49	74752690	24569	46.48	3055	3115	3030	3995	2155	3075	3042.56	0.71	0	3993	3221	3147	3096	3022	2971	3122	2997	134	920	500	2090	5	1	26787133	820	-1.92	4.16	12	0.09	-1594.00	736.00	5220	20230420	-41.38	2280	20230331	34.21	4160	-26.44	20240103	2865	6.81	20240206	5220	-41.38	20230420	2355	29.94	20230410	0.47	N	258610	500	133 억		189939	N	N	0	N	00	N
153	20240403	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	5	2	0.16	7709540	2513	4.75	3055	3115	3055	3995	2155	3075	3067.86	0.71	0	-2357	3221	3147	3096	3022	2971	3122	2997	134	920	500	2090	5	1	26787133	825	-1.93	4.18	12	0.01	-1594.00	736.00	5220	20230420	-41.00	2280	20230331	35.09	4160	-25.96	20240103	2865	7.50	20240206	5220	-41.00	20230420	2355	30.79	20230410	0.47	N	258610	500	133 억		189939	N	N	0	N	00	N
154	20240402	160829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-55	5	-1.76	162022095	52489	41.53	3170	3170	3045	4065	2195	3130	3086.82	0.72	0	-3465	3223	3176	3103	3056	2983	3140	3020	134	935	500	2120	5	1	26787133	824	-1.93	4.18	12	0.20	-1594.00	736.00	5220	20230420	-41.09	2280	20230331	34.87	4160	-26.08	20240103	2865	7.33	20240206	5220	-41.09	20230420	2355	30.57	20230410	0.49	N	258610	500	133 억		193405	N	N	0	N	00	N
155	20240402	150836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-15	5	-0.48	145936290	47270	37.40	3170	3170	3045	4065	2195	3130	3087.29	0.72	0	-4217	3223	3176	3103	3056	2983	3140	3020	134	935	500	2120	5	1	26787133	834	-1.95	4.23	12	0.18	-1594.00	736.00	5220	20230420	-40.33	2280	20230331	36.62	4160	-25.12	20240103	2865	8.73	20240206	5220	-40.33	20230420	2355	32.27	20230410	0.49	N	258610	500	133 억		193405	N	N	0	N	00	N
156	20240402	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-15	5	-0.48	124771335	40423	31.98	3170	3170	3045	4065	2195	3130	3086.64	0.72	0	-5274	3223	3176	3103	3056	2983	3140	3020	134	935	500	2120	5	1	26787133	834	-1.95	4.23	12	0.15	-1594.00	736.00	5220	20230420	-40.33	2280	20230331	36.62	4160	-25.12	20240103	2865	8.73	20240206	5220	-40.33	20230420	2355	32.27	20230410	0.49	N	258610	500	133 억		193405	N	N	0	N	00	N
157	20240402	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	10	2	0.32	121406395	39344	31.13	3170	3170	3045	4065	2195	3130	3085.77	0.72	0	-5357	3223	3176	3103	3056	2983	3140	3020	134	935	500	2120	5	1	26787133	841	-1.97	4.27	12	0.15	-1594.00	736.00	5220	20230420	-39.85	2280	20230331	37.72	4160	-24.52	20240103	2865	9.60	20240206	5220	-39.85	20230420	2355	33.33	20230410	0.49	N	258610	500	133 억		193405	N	N	0	N	00	N
158	20240402	120824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-35	5	-1.12	97743690	31741	25.12	3170	3170	3045	4065	2195	3130	3079.41	0.72	0	-7097	3223	3176	3103	3056	2983	3140	3020	134	935	500	2120	5	1	26787133	829	-1.94	4.21	12	0.12	-1594.00	736.00	5220	20230420	-40.71	2280	20230331	35.75	4160	-25.60	20240103	2865	8.03	20240206	5220	-40.71	20230420	2355	31.42	20230410	0.49	N	258610	500	133 억		193405	N	N	0	N	00	N
159	20240402	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-55	5	-1.76	67024865	21732	17.20	3170	3170	3055	4065	2195	3130	3084.16	0.72	0	-9265	3223	3176	3103	3056	2983	3140	3020	134	935	500	2120	5	1	26787133	824	-1.93	4.18	12	0.08	-1594.00	736.00	5220	20230420	-41.09	2280	20230331	34.87	4160	-26.08	20240103	2865	7.33	20240206	5220	-41.09	20230420	2355	30.57	20230410	0.49	N	258610	500	133 억		193405	N	N	0	N	00	N
160	20240402	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-30	5	-0.96	34395240	11121	8.80	3170	3170	3065	4065	2195	3130	3092.82	0.72	0	-8255	3223	3176	3103	3056	2983	3140	3020	134	935	500	2120	5	1	26787133	830	-1.94	4.21	12	0.04	-1594.00	736.00	5220	20230420	-40.61	2280	20230331	35.96	4160	-25.48	20240103	2865	8.20	20240206	5220	-40.61	20230420	2355	31.63	20230410	0.49	N	258610	500	133 억		193405	N	N	0	N	00	N
161	20240402	090827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-45	5	-1.44	2089355	669	0.53	3170	3170	3080	4065	2195	3130	3123.10	0.72	0	-473	3223	3176	3103	3056	2983	3140	3020	134	935	500	2120	5	1	26787133	826	-1.94	4.19	12	0.00	-1594.00	736.00	5220	20230420	-40.90	2280	20230331	35.31	4160	-25.84	20240103	2865	7.68	20240206	5220	-40.90	20230420	2355	31.00	20230410	0.49	N	258610	500	133 억		193405	N	N	0	N	00	N
162	20240401	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	10	2	0.32	390487030	126382	156.77	3150	3150	3030	4055	2185	3120	3089.74	0.65	0	19439	3270	3195	3125	3050	2980	3160	3015	134	935	500	2120	5	1	26787133	838	-1.96	4.25	12	0.47	-1594.00	736.00	5220	20230420	-40.04	2240	20230327	39.73	4160	-24.76	20240103	2865	9.25	20240206	5220	-40.04	20230420	2355	32.91	20230410	0.49	N	258610	500	133 억		173966	N	N	0	N	00	N
163	20240401	150827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	20	2	0.64	375068450	121461	150.67	3150	3150	3030	4055	2185	3120	3087.97	0.65	0	19968	3270	3195	3125	3050	2980	3160	3015	134	935	500	2120	5	1	26787133	841	-1.97	4.27	12	0.45	-1594.00	736.00	5220	20230420	-39.85	2240	20230327	40.18	4160	-24.52	20240103	2865	9.60	20240206	5220	-39.85	20230420	2355	33.33	20230410	0.49	N	258610	500	133 억		173966	N	N	0	N	00	N
164	20240401	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-15	5	-0.48	306863575	99603	123.55	3150	3150	3030	4055	2185	3120	3080.87	0.65	0	17442	3270	3195	3125	3050	2980	3160	3015	134	935	500	2120	5	1	26787133	832	-1.95	4.22	12	0.37	-1594.00	736.00	5220	20230420	-40.52	2240	20230327	38.62	4160	-25.36	20240103	2865	8.38	20240206	5220	-40.52	20230420	2355	31.85	20230410	0.49	N	258610	500	133 억		173966	N	N	0	N	00	N
165	20240401	130820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-50	5	-1.60	219400625	71509	88.70	3150	3150	3030	4055	2185	3120	3068.15	0.65	0	10342	3270	3195	3125	3050	2980	3160	3015	134	935	500	2120	5	1	26787133	822	-1.93	4.17	12	0.27	-1594.00	736.00	5220	20230420	-41.19	2240	20230327	37.05	4160	-26.20	20240103	2865	7.16	20240206	5220	-41.19	20230420	2355	30.36	20230410	0.49	N	258610	500	133 억		173966	N	N	0	N	00	N
166	20240401	120827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-85	5	-2.72	211365285	68891	85.46	3150	3150	3030	4055	2185	3120	3068.11	0.65	0	10337	3270	3195	3125	3050	2980	3160	3015	134	935	500	2120	5	1	26787133	813	-1.90	4.12	12	0.26	-1594.00	736.00	5220	20230420	-41.86	2240	20230327	35.49	4160	-27.04	20240103	2865	5.93	20240206	5220	-41.86	20230420	2355	28.87	20230410	0.49	N	258610	500	133 억		173966	N	N	0	N	00	N
167	20240401	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-45	5	-1.44	167636325	54570	67.69	3150	3150	3030	4055	2185	3120	3071.95	0.65	0	8198	3270	3195	3125	3050	2980	3160	3015	134	935	500	2120	5	1	26787133	824	-1.93	4.18	12	0.20	-1594.00	736.00	5220	20230420	-41.09	2240	20230327	37.28	4160	-26.08	20240103	2865	7.33	20240206	5220	-41.09	20230420	2355	30.57	20230410	0.49	N	258610	500	133 억		173966	N	N	0	N	00	N
168	20240401	100822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-40	5	-1.28	160756200	52322	64.90	3150	3150	3030	4055	2185	3120	3072.44	0.65	0	7924	3270	3195	3125	3050	2980	3160	3015	134	935	500	2120	5	1	26787133	825	-1.93	4.18	12	0.20	-1594.00	736.00	5220	20230420	-41.00	2240	20230327	37.50	4160	-25.96	20240103	2865	7.50	20240206	5220	-41.00	20230420	2355	30.79	20230410	0.49	N	258610	500	133 억		173966	N	N	0	N	00	N
169	20240401	090821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	20	2	0.64	2570620	820	1.02	3150	3150	3115	4055	2185	3120	3134.90	0.65	0	-234	3270	3195	3125	3050	2980	3160	3015	134	935	500	2120	5	1	26787133	841	-1.97	4.27	12	0.00	-1594.00	736.00	5220	20230420	-39.85	2240	20230327	40.18	4160	-24.52	20240103	2865	9.60	20240206	5220	-39.85	20230420	2355	33.33	20230410	0.49	N	258610	500	133 억		173966	N	N	0	N	00	N