KissMeData/004780/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	160204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	20	2	0.49	108273625	26307	220.73	4120	4160	4090	5340	2880	4110	4115.77	3.38	0	1930	4153	4131	4108	4086	4063	4142	4097	80	1230	500	2950	5	1	15903199	657	5.02	0.46	12	0.17	822.00	8909.00	4535	20230612	-8.93	3720	20231004	11.02	4195	-1.55	20240105	3850	7.27	20240116	4535	-8.93	20230612	3720	11.02	20231004	1.54	N	004780	500	79 억		537581	N	N	0	N	00	N
3	20240430	150204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	5	2	0.12	100499250	24422	204.92	4120	4160	4090	5340	2880	4110	4115.11	3.38	0	1706	4153	4131	4108	4086	4063	4142	4097	80	1230	500	2950	5	1	15903199	654	5.01	0.46	12	0.15	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.54	N	004780	500	79 억		537581	N	N	0	N	00	N
4	20240430	140203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	40	2	0.97	72694775	17665	148.22	4120	4160	4090	5340	2880	4110	4115.19	3.38	0	1008	4153	4131	4108	4086	4063	4142	4097	80	1230	500	2950	5	1	15903199	660	5.05	0.47	12	0.11	822.00	8909.00	4535	20230612	-8.49	3720	20231004	11.56	4195	-1.07	20240105	3850	7.79	20240116	4535	-8.49	20230612	3720	11.56	20231004	1.54	N	004780	500	79 억		537581	N	N	0	N	00	N
5	20240430	130204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	0	3	0.00	43908795	10710	89.86	4120	4120	4090	5340	2880	4110	4099.79	3.38	0	671	4153	4131	4108	4086	4063	4142	4097	80	1230	500	2950	5	1	15903199	654	5.00	0.46	12	0.07	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4535	-9.37	20230612	3720	10.48	20231004	1.54	N	004780	500	79 억		537581	N	N	0	N	00	N
6	20240430	120204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	5	2	0.12	24325430	5933	49.78	4120	4120	4090	5340	2880	4110	4100.02	3.38	0	366	4153	4131	4108	4086	4063	4142	4097	80	1230	500	2950	5	1	15903199	654	5.01	0.46	12	0.04	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.54	N	004780	500	79 억		537581	N	N	0	N	00	N
7	20240430	110203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	5	2	0.12	19687305	4803	40.30	4120	4120	4090	5340	2880	4110	4098.96	3.38	0	89	4153	4131	4108	4086	4063	4142	4097	80	1230	500	2950	5	1	15903199	654	5.01	0.46	12	0.03	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.54	N	004780	500	79 억		537581	N	N	0	N	00	N
8	20240430	100201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	5	2	0.12	10119430	2469	20.72	4120	4120	4090	5340	2880	4110	4098.59	3.38	0	-43	4153	4131	4108	4086	4063	4142	4097	80	1230	500	2950	5	1	15903199	654	5.01	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.54	N	004780	500	79 억		537581	N	N	0	N	00	N
9	20240430	090208	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	10	2	0.24	28820	7	0.06	4120	4120	4115	5340	2880	4110	4117.14	3.38	0	-4	4153	4131	4108	4086	4063	4142	4097	80	1230	500	2950	5	1	15903199	655	5.01	0.46	12	0.00	822.00	8909.00	4535	20230612	-9.15	3720	20231004	10.75	4195	-1.79	20240105	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.54	N	004780	500	79 억		537581	N	N	0	N	00	N
10	20240429	160203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	0	3	0.00	48707345	11841	150.46	4100	4130	4085	5340	2880	4110	4113.45	3.37	0	1056	4133	4121	4103	4091	4073	4127	4097	80	1230	500	2950	5	1	15903199	654	5.00	0.46	12	0.07	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4535	-9.37	20230612	3720	10.48	20231004	1.56	N	004780	500	79 억		536381	N	N	0	N	00	N
11	20240429	150203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	10	2	0.24	37732345	9175	116.58	4100	4130	4085	5340	2880	4110	4112.52	3.37	0	1123	4133	4121	4103	4091	4073	4127	4097	80	1230	500	2950	5	1	15903199	655	5.01	0.46	12	0.06	822.00	8909.00	4535	20230612	-9.15	3720	20231004	10.75	4195	-1.79	20240105	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.56	N	004780	500	79 억		536381	N	N	0	N	00	N
12	20240429	140202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	0	3	0.00	25264000	6148	78.12	4100	4130	4085	5340	2880	4110	4109.30	3.37	0	856	4133	4121	4103	4091	4073	4127	4097	80	1230	500	2950	5	1	15903199	654	5.00	0.46	12	0.04	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4535	-9.37	20230612	3720	10.48	20231004	1.56	N	004780	500	79 억		536381	N	N	0	N	00	N
13	20240429	130203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	5	2	0.12	19900890	4844	61.55	4100	4130	4085	5340	2880	4110	4108.36	3.37	0	780	4133	4121	4103	4091	4073	4127	4097	80	1230	500	2950	5	1	15903199	654	5.01	0.46	12	0.03	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.56	N	004780	500	79 억		536381	N	N	0	N	00	N
14	20240429	120203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	0	3	0.00	14530320	3536	44.93	4100	4130	4085	5340	2880	4110	4109.25	3.37	0	546	4133	4121	4103	4091	4073	4127	4097	80	1230	500	2950	5	1	15903199	654	5.00	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.37	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4535	-9.37	20230612	3720	10.48	20231004	1.56	N	004780	500	79 억		536381	N	N	0	N	00	N
15	20240429	110203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	5	2	0.12	12856045	3129	39.76	4100	4130	4085	5340	2880	4110	4108.68	3.37	0	529	4133	4121	4103	4091	4073	4127	4097	80	1230	500	2950	5	1	15903199	654	5.01	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.26	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4535	-9.26	20230612	3720	10.62	20231004	1.56	N	004780	500	79 억		536381	N	N	0	N	00	N
16	20240429	100203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	15	2	0.36	10582010	2577	32.74	4100	4130	4085	5340	2880	4110	4106.33	3.37	0	425	4133	4121	4103	4091	4073	4127	4097	80	1230	500	2950	5	1	15903199	656	5.02	0.46	12	0.02	822.00	8909.00	4535	20230612	-9.04	3720	20231004	10.89	4195	-1.67	20240105	3850	7.14	20240116	4535	-9.04	20230612	3720	10.89	20231004	1.56	N	004780	500	79 억		536381	N	N	0	N	00	N
17	20240429	090203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-10	5	-0.24	65600	16	0.20	4100	4100	4100	5340	2880	4110	4100.00	3.37	0	-2	4133	4121	4103	4091	4073	4127	4097	80	1230	500	2950	5	1	15903199	652	4.99	0.46	12	0.00	822.00	8909.00	4535	20230612	-9.59	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4535	-9.59	20230612	3720	10.22	20231004	1.56	N	004780	500	79 억		536381	N	N	0	N	00	N
18	20240426	160202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	5	2	0.12	32244730	7870	36.12	4105	4115	4085	5330	2875	4105	4097.07	3.37	0	251	4161	4132	4111	4082	4061	4122	4072	80	1225	500	2950	5	1	15903199	654	5.00	0.46	12	0.05	822.00	8909.00	4545	20230420	-9.57	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4535	-9.37	20230612	3720	10.48	20231004	1.58	N	004780	500	79 억		536188	N	N	0	N	00	N
19	20240426	150203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	5	2	0.12	30498180	7445	34.17	4105	4115	4085	5330	2875	4105	4096.46	3.37	0	101	4161	4132	4111	4082	4061	4122	4072	80	1225	500	2950	5	1	15903199	654	5.00	0.46	12	0.05	822.00	8909.00	4545	20230420	-9.57	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4535	-9.37	20230612	3720	10.48	20231004	1.58	N	004780	500	79 억		536188	N	N	0	N	00	N
20	20240426	140202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	0	3	0.00	29483015	7198	33.03	4105	4115	4085	5330	2875	4105	4096.00	3.37	0	102	4161	4132	4111	4082	4061	4122	4072	80	1225	500	2950	5	1	15903199	653	4.99	0.46	12	0.05	822.00	8909.00	4545	20230420	-9.68	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4535	-9.48	20230612	3720	10.35	20231004	1.58	N	004780	500	79 억		536188	N	N	0	N	00	N
21	20240426	130202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-5	5	-0.12	12464830	3038	13.94	4105	4115	4090	5330	2875	4105	4102.97	3.37	0	-15	4161	4132	4111	4082	4061	4122	4072	80	1225	500	2950	5	1	15903199	652	4.99	0.46	12	0.02	822.00	8909.00	4545	20230420	-9.79	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4535	-9.59	20230612	3720	10.22	20231004	1.58	N	004780	500	79 억		536188	N	N	0	N	00	N
22	20240426	120202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-5	5	-0.12	7431895	1810	8.31	4105	4115	4095	5330	2875	4105	4106.02	3.37	0	-15	4161	4132	4111	4082	4061	4122	4072	80	1225	500	2950	5	1	15903199	652	4.99	0.46	12	0.01	822.00	8909.00	4545	20230420	-9.79	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4535	-9.59	20230612	3720	10.22	20231004	1.58	N	004780	500	79 억		536188	N	N	0	N	00	N
23	20240426	110203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	0	3	0.00	6074290	1479	6.79	4105	4115	4095	5330	2875	4105	4107.03	3.37	0	-15	4161	4132	4111	4082	4061	4122	4072	80	1225	500	2950	5	1	15903199	653	4.99	0.46	12	0.01	822.00	8909.00	4545	20230420	-9.68	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4535	-9.48	20230612	3720	10.35	20231004	1.58	N	004780	500	79 억		536188	N	N	0	N	00	N
24	20240426	100202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	5	2	0.12	3283035	799	3.67	4105	4115	4105	5330	2875	4105	4108.93	3.37	0	-15	4161	4132	4111	4082	4061	4122	4072	80	1225	500	2950	5	1	15903199	654	5.00	0.46	12	0.01	822.00	8909.00	4545	20230420	-9.57	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4535	-9.37	20230612	3720	10.48	20231004	1.58	N	004780	500	79 억		536188	N	N	0	N	00	N
25	20240426	090204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	0	3	0.00	410500	100	0.46	4105	4105	4105	5330	2875	4105	4105.00	3.37	0	-15	4161	4132	4111	4082	4061	4122	4072	80	1225	500	2950	5	1	15903199	653	4.99	0.46	12	0.00	822.00	8909.00	4545	20230420	-9.68	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4535	-9.48	20230612	3720	10.35	20231004	1.58	N	004780	500	79 억		536188	N	N	0	N	00	N
26	20240425	160201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-35	5	-0.85	88925480	21645	53.84	4140	4140	4090	5380	2900	4140	4108.36	3.37	0	659	4226	4182	4116	4072	4006	4205	4095	80	1240	500	2980	5	1	15903199	653	4.99	0.46	12	0.14	822.00	8909.00	4560	20230419	-9.98	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4535	-9.48	20230612	3720	10.35	20231004	1.58	N	004780	500	79 억		535435	N	N	0	N	00	N
27	20240425	150203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-40	5	-0.97	74683005	18175	45.21	4140	4140	4090	5380	2900	4140	4109.11	3.37	0	844	4226	4182	4116	4072	4006	4205	4095	80	1240	500	2980	5	1	15903199	652	4.99	0.46	12	0.11	822.00	8909.00	4560	20230419	-10.09	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4535	-9.59	20230612	3720	10.22	20231004	1.58	N	004780	500	79 억		535435	N	N	0	N	00	N
28	20240425	140202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-35	5	-0.85	58724175	14282	35.52	4140	4140	4095	5380	2900	4140	4111.76	3.37	0	460	4226	4182	4116	4072	4006	4205	4095	80	1240	500	2980	5	1	15903199	653	4.99	0.46	12	0.09	822.00	8909.00	4560	20230419	-9.98	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4535	-9.48	20230612	3720	10.35	20231004	1.58	N	004780	500	79 억		535435	N	N	0	N	00	N
29	20240425	130203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-35	5	-0.85	31368225	7612	18.93	4140	4140	4095	5380	2900	4140	4120.89	3.37	0	222	4226	4182	4116	4072	4006	4205	4095	80	1240	500	2980	5	1	15903199	653	4.99	0.46	12	0.05	822.00	8909.00	4560	20230419	-9.98	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4535	-9.48	20230612	3720	10.35	20231004	1.58	N	004780	500	79 억		535435	N	N	0	N	00	N
30	20240425	120201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-20	5	-0.48	24849235	6033	15.01	4140	4140	4095	5380	2900	4140	4118.89	3.37	0	241	4226	4182	4116	4072	4006	4205	4095	80	1240	500	2980	5	1	15903199	655	5.01	0.46	12	0.04	822.00	8909.00	4560	20230419	-9.65	3720	20231004	10.75	4195	-1.79	20240105	3850	7.01	20240116	4535	-9.15	20230612	3720	10.75	20231004	1.58	N	004780	500	79 억		535435	N	N	0	N	00	N
31	20240425	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-10	5	-0.24	13455640	3269	8.13	4140	4140	4095	5380	2900	4140	4116.13	3.37	0	138	4226	4182	4116	4072	4006	4205	4095	80	1240	500	2980	5	1	15903199	657	5.02	0.46	12	0.02	822.00	8909.00	4560	20230419	-9.43	3720	20231004	11.02	4195	-1.55	20240105	3850	7.27	20240116	4535	-8.93	20230612	3720	11.02	20231004	1.58	N	004780	500	79 억		535435	N	N	0	N	00	N
32	20240425	100202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-10	5	-0.24	9786535	2377	5.91	4140	4140	4095	5380	2900	4140	4117.18	3.37	0	138	4226	4182	4116	4072	4006	4205	4095	80	1240	500	2980	5	1	15903199	657	5.02	0.46	12	0.01	822.00	8909.00	4560	20230419	-9.43	3720	20231004	11.02	4195	-1.55	20240105	3850	7.27	20240116	4535	-8.93	20230612	3720	11.02	20231004	1.58	N	004780	500	79 억		535435	N	N	0	N	00	N
33	20240425	090203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-5	5	-0.12	4580070	1111	2.76	4140	4140	4095	5380	2900	4140	4122.48	3.37	0	-160	4226	4182	4116	4072	4006	4205	4095	80	1240	500	2980	5	1	15903199	658	5.03	0.46	12	0.01	822.00	8909.00	4560	20230419	-9.32	3720	20231004	11.16	4195	-1.43	20240105	3850	7.40	20240116	4535	-8.82	20230612	3720	11.16	20231004	1.58	N	004780	500	79 억		535435	N	N	0	N	00	N
34	20240424	160201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	50	2	1.22	165174260	40204	341.96	4100	4160	4050	5310	2865	4090	4108.39	3.36	0	1708	4116	4102	4086	4072	4056	4110	4080	80	1220	500	2940	5	1	15903199	658	5.04	0.46	12	0.25	822.00	8909.00	4575	20230418	-9.51	3720	20231004	11.29	4195	-1.31	20240105	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.58	N	004780	500	79 억		534560	N	N	0	N	00	N
35	20240424	150201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	50	2	1.22	155152580	37780	321.34	4100	4160	4050	5310	2865	4090	4106.74	3.36	0	1324	4116	4102	4086	4072	4056	4110	4080	80	1220	500	2940	5	1	15903199	658	5.04	0.46	12	0.24	822.00	8909.00	4575	20230418	-9.51	3720	20231004	11.29	4195	-1.31	20240105	3850	7.53	20240116	4535	-8.71	20230612	3720	11.29	20231004	1.58	N	004780	500	79 억		534560	N	N	0	N	00	N
36	20240424	140201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	10	2	0.24	71424260	17512	148.95	4100	4110	4050	5310	2865	4090	4078.59	3.36	0	606	4116	4102	4086	4072	4056	4110	4080	80	1220	500	2940	5	1	15903199	652	4.99	0.46	12	0.11	822.00	8909.00	4575	20230418	-10.38	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4535	-9.59	20230612	3720	10.22	20231004	1.58	N	004780	500	79 억		534560	N	N	0	N	00	N
37	20240424	130201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	20	2	0.49	70530315	17294	147.10	4100	4110	4050	5310	2865	4090	4078.31	3.36	0	547	4116	4102	4086	4072	4056	4110	4080	80	1220	500	2940	5	1	15903199	654	5.00	0.46	12	0.11	822.00	8909.00	4575	20230418	-10.16	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4535	-9.37	20230612	3720	10.48	20231004	1.58	N	004780	500	79 억		534560	N	N	0	N	00	N
38	20240424	120202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	10	2	0.24	63864180	15669	133.27	4100	4105	4050	5310	2865	4090	4075.83	3.36	0	672	4116	4102	4086	4072	4056	4110	4080	80	1220	500	2940	5	1	15903199	652	4.99	0.46	12	0.10	822.00	8909.00	4575	20230418	-10.38	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4535	-9.59	20230612	3720	10.22	20231004	1.58	N	004780	500	79 억		534560	N	N	0	N	00	N
39	20240424	110202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-5	5	-0.12	53043790	13022	110.76	4100	4105	4050	5310	2865	4090	4073.40	3.36	0	1630	4116	4102	4086	4072	4056	4110	4080	80	1220	500	2940	5	1	15903199	650	4.97	0.46	12	0.08	822.00	8909.00	4575	20230418	-10.71	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4535	-9.92	20230612	3720	9.81	20231004	1.58	N	004780	500	79 억		534560	N	N	0	N	00	N
40	20240424	100201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	15	2	0.37	8379970	2045	17.39	4100	4105	4090	5310	2865	4090	4097.78	3.36	0	-114	4116	4102	4086	4072	4056	4110	4080	80	1220	500	2940	5	1	15903199	653	4.99	0.46	12	0.01	822.00	8909.00	4575	20230418	-10.27	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4535	-9.48	20230612	3720	10.35	20231004	1.58	N	004780	500	79 억		534560	N	N	0	N	00	N
41	20240424	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	5	2	0.12	344390	84	0.71	4100	4100	4095	5310	2865	4090	4099.88	3.36	0	-12	4116	4102	4086	4072	4056	4110	4080	80	1220	500	2940	5	1	15903199	651	4.98	0.46	12	0.00	822.00	8909.00	4575	20230418	-10.49	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4535	-9.70	20230612	3720	10.08	20231004	1.58	N	004780	500	79 억		534560	N	N	0	N	00	N
42	20240423	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	20	2	0.49	48005555	11756	105.34	4075	4100	4070	5290	2850	4070	4083.50	3.36	0	2373	4103	4086	4058	4041	4013	4095	4050	80	1220	500	2930	5	1	15903199	650	4.98	0.46	12	0.07	822.00	8909.00	4580	20230417	-10.70	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4535	-9.81	20230612	3720	9.95	20231004	1.60	N	004780	500	79 억		533627	N	N	0	N	00	N
43	20240423	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	20	2	0.49	38722945	9486	85.00	4075	4100	4070	5290	2850	4070	4082.12	3.36	0	1712	4103	4086	4058	4041	4013	4095	4050	80	1220	500	2930	5	1	15903199	650	4.98	0.46	12	0.06	822.00	8909.00	4580	20230417	-10.70	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4535	-9.81	20230612	3720	9.95	20231004	1.60	N	004780	500	79 억		533627	N	N	0	N	00	N
44	20240423	140202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	20	2	0.49	32535095	7972	71.43	4075	4100	4070	5290	2850	4070	4081.18	3.36	0	538	4103	4086	4058	4041	4013	4095	4050	80	1220	500	2930	5	1	15903199	650	4.98	0.46	12	0.05	822.00	8909.00	4580	20230417	-10.70	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4535	-9.81	20230612	3720	9.95	20231004	1.60	N	004780	500	79 억		533627	N	N	0	N	00	N
45	20240423	130201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	20	2	0.49	29411500	7209	64.60	4075	4100	4070	5290	2850	4070	4079.83	3.36	0	313	4103	4086	4058	4041	4013	4095	4050	80	1220	500	2930	5	1	15903199	650	4.98	0.46	12	0.05	822.00	8909.00	4580	20230417	-10.70	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4535	-9.81	20230612	3720	9.95	20231004	1.60	N	004780	500	79 억		533627	N	N	0	N	00	N
46	20240423	120201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	15	2	0.37	13881495	3398	30.45	4075	4100	4070	5290	2850	4070	4085.21	3.36	0	227	4103	4086	4058	4041	4013	4095	4050	80	1220	500	2930	5	1	15903199	650	4.97	0.46	12	0.02	822.00	8909.00	4580	20230417	-10.81	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4535	-9.92	20230612	3720	9.81	20231004	1.60	N	004780	500	79 억		533627	N	N	0	N	00	N
47	20240423	110200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	15	2	0.37	12322145	3016	27.03	4075	4100	4070	5290	2850	4070	4085.61	3.36	0	227	4103	4086	4058	4041	4013	4095	4050	80	1220	500	2930	5	1	15903199	650	4.97	0.46	12	0.02	822.00	8909.00	4580	20230417	-10.81	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4535	-9.92	20230612	3720	9.81	20231004	1.60	N	004780	500	79 억		533627	N	N	0	N	00	N
48	20240423	100202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	20	2	0.49	9886205	2419	21.68	4075	4100	4070	5290	2850	4070	4086.92	3.36	0	225	4103	4086	4058	4041	4013	4095	4050	80	1220	500	2930	5	1	15903199	650	4.98	0.46	12	0.02	822.00	8909.00	4580	20230417	-10.70	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4535	-9.81	20230612	3720	9.95	20231004	1.60	N	004780	500	79 억		533627	N	N	0	N	00	N
49	20240423	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	5	2	0.12	20360	5	0.04	4075	4075	4075	5290	2850	4070	4075.00	3.36	0	0	4103	4086	4058	4041	4013	4095	4050	80	1220	500	2930	5	1	15903199	648	4.96	0.46	12	0.00	822.00	8909.00	4580	20230417	-11.03	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4535	-10.14	20230612	3720	9.54	20231004	1.60	N	004780	500	79 억		533627	N	N	0	N	00	N
50	20240422	160200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	10	2	0.25	44816740	11041	43.46	4035	4075	4030	5270	2845	4060	4059.12	3.35	0	1631	4113	4086	4038	4011	3963	4062	3987	80	1210	500	2920	5	1	15903199	647	4.95	0.46	12	0.07	822.00	8909.00	4580	20230417	-11.14	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4535	-10.25	20230612	3720	9.41	20231004	1.57	N	004780	500	79 억		532332	N	N	0	N	00	N
51	20240422	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	5	2	0.12	40218055	9911	39.01	4035	4075	4030	5270	2845	4060	4057.92	3.35	0	1374	4113	4086	4038	4011	3963	4062	3987	80	1210	500	2920	5	1	15903199	646	4.95	0.46	12	0.06	822.00	8909.00	4580	20230417	-11.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4535	-10.36	20230612	3720	9.27	20231004	1.57	N	004780	500	79 억		532332	N	N	0	N	00	N
52	20240422	140200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	5	2	0.12	33149760	8170	32.16	4035	4075	4030	5270	2845	4060	4057.50	3.35	0	556	4113	4086	4038	4011	3963	4062	3987	80	1210	500	2920	5	1	15903199	646	4.95	0.46	12	0.05	822.00	8909.00	4580	20230417	-11.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4535	-10.36	20230612	3720	9.27	20231004	1.57	N	004780	500	79 억		532332	N	N	0	N	00	N
53	20240422	130200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	28499830	7025	27.65	4035	4075	4030	5270	2845	4060	4056.92	3.35	0	606	4113	4086	4038	4011	3963	4062	3987	80	1210	500	2920	5	1	15903199	646	4.94	0.46	12	0.04	822.00	8909.00	4580	20230417	-11.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4535	-10.47	20230612	3720	9.14	20231004	1.57	N	004780	500	79 억		532332	N	N	0	N	00	N
54	20240422	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	27407740	6756	26.59	4035	4075	4030	5270	2845	4060	4056.80	3.35	0	668	4113	4086	4038	4011	3963	4062	3987	80	1210	500	2920	5	1	15903199	646	4.94	0.46	12	0.04	822.00	8909.00	4580	20230417	-11.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4535	-10.47	20230612	3720	9.14	20231004	1.57	N	004780	500	79 억		532332	N	N	0	N	00	N
55	20240422	110200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	22280885	5493	21.62	4035	4075	4030	5270	2845	4060	4056.23	3.35	0	535	4113	4086	4038	4011	3963	4062	3987	80	1210	500	2920	5	1	15903199	646	4.94	0.46	12	0.03	822.00	8909.00	4580	20230417	-11.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4535	-10.47	20230612	3720	9.14	20231004	1.57	N	004780	500	79 억		532332	N	N	0	N	00	N
56	20240422	100201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	10	2	0.25	19084900	4705	18.52	4035	4075	4030	5270	2845	4060	4056.30	3.35	0	258	4113	4086	4038	4011	3963	4062	3987	80	1210	500	2920	5	1	15903199	647	4.95	0.46	12	0.03	822.00	8909.00	4580	20230417	-11.14	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4535	-10.25	20230612	3720	9.41	20231004	1.57	N	004780	500	79 억		532332	N	N	0	N	00	N
57	20240422	090200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	1239270	307	1.21	4035	4060	4035	5270	2845	4060	4036.71	3.35	0	-42	4113	4086	4038	4011	3963	4062	3987	80	1210	500	2920	5	1	15903199	646	4.94	0.46	12	0.00	822.00	8909.00	4580	20230417	-11.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4535	-10.47	20230612	3720	9.14	20231004	1.57	N	004780	500	79 억		532332	N	N	0	N	00	N
58	20240419	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	102353590	25406	231.87	4065	4065	3990	5280	2850	4065	4028.72	3.35	0	270	4105	4085	4055	4035	4005	4095	4045	80	1215	500	2920	5	1	15903199	646	4.94	0.46	12	0.16	822.00	8909.00	4580	20230417	-11.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4560	-10.96	20230419	3720	9.14	20231004	1.56	N	004780	500	79 억		532543	N	N	0	N	00	N
59	20240419	150154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	88090860	21882	199.71	4065	4065	3990	5280	2850	4065	4025.72	3.35	0	-18	4105	4085	4055	4035	4005	4095	4045	80	1215	500	2920	5	1	15903199	646	4.94	0.46	12	0.14	822.00	8909.00	4580	20230417	-11.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4560	-10.96	20230419	3720	9.14	20231004	1.56	N	004780	500	79 억		532543	N	N	0	N	00	N
60	20240419	140154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	84179365	20918	190.91	4065	4065	3990	5280	2850	4065	4024.25	3.35	0	-361	4105	4085	4055	4035	4005	4095	4045	80	1215	500	2920	5	1	15903199	646	4.94	0.46	12	0.13	822.00	8909.00	4580	20230417	-11.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4560	-10.96	20230419	3720	9.14	20231004	1.56	N	004780	500	79 억		532543	N	N	0	N	00	N
61	20240419	130156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	82556770	20518	187.26	4065	4065	3990	5280	2850	4065	4023.63	3.35	0	-361	4105	4085	4055	4035	4005	4095	4045	80	1215	500	2920	5	1	15903199	646	4.94	0.46	12	0.13	822.00	8909.00	4580	20230417	-11.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4560	-10.96	20230419	3720	9.14	20231004	1.56	N	004780	500	79 억		532543	N	N	0	N	00	N
62	20240419	120155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-65	5	-1.60	64704165	16079	146.75	4065	4065	3990	5280	2850	4065	4024.14	3.35	0	-281	4105	4085	4055	4035	4005	4095	4045	80	1215	500	2920	5	1	15903199	636	4.87	0.45	12	0.10	822.00	8909.00	4580	20230417	-12.66	3720	20231004	7.53	4195	-4.65	20240105	3850	3.90	20240116	4560	-12.28	20230419	3720	7.53	20231004	1.56	N	004780	500	79 억		532543	N	N	0	N	00	N
63	20240419	110155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-15	5	-0.37	35200885	8720	79.58	4065	4065	4025	5280	2850	4065	4036.80	3.35	0	-123	4105	4085	4055	4035	4005	4095	4045	80	1215	500	2920	5	1	15903199	644	4.93	0.45	12	0.05	822.00	8909.00	4580	20230417	-11.57	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4560	-11.18	20230419	3720	8.87	20231004	1.56	N	004780	500	79 억		532543	N	N	0	N	00	N
64	20240419	100155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-30	5	-0.74	18851065	4672	42.64	4065	4065	4030	5280	2850	4065	4034.90	3.35	0	-24	4105	4085	4055	4035	4005	4095	4045	80	1215	500	2920	5	1	15903199	642	4.91	0.45	12	0.03	822.00	8909.00	4580	20230417	-11.90	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4560	-11.51	20230419	3720	8.47	20231004	1.56	N	004780	500	79 억		532543	N	N	0	N	00	N
65	20240419	090154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	731670	180	1.64	4065	4065	4060	5280	2850	4065	4064.83	3.35	0	-6	4105	4085	4055	4035	4005	4095	4045	80	1215	500	2920	5	1	15903199	646	4.94	0.46	12	0.00	822.00	8909.00	4580	20230417	-11.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4560	-10.96	20230419	3720	9.14	20231004	1.56	N	004780	500	79 억		532543	N	N	0	N	00	N
66	20240418	160155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	44459300	10957	122.74	4025	4075	4025	5280	2850	4065	4057.62	3.35	0	394	4095	4080	4055	4040	4015	4087	4047	80	1215	500	2920	5	1	15903199	646	4.95	0.46	12	0.07	822.00	8909.00	4605	20230412	-11.73	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4575	-11.15	20230418	3720	9.27	20231004	1.55	N	004780	500	79 억		532143	N	N	0	N	00	N
67	20240418	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	41821375	10307	115.46	4025	4075	4025	5280	2850	4065	4057.57	3.35	0	219	4095	4080	4055	4040	4015	4087	4047	80	1215	500	2920	5	1	15903199	646	4.95	0.46	12	0.06	822.00	8909.00	4605	20230412	-11.73	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4575	-11.15	20230418	3720	9.27	20231004	1.55	N	004780	500	79 억		532143	N	N	0	N	00	N
68	20240418	140155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	35461225	8739	97.89	4025	4075	4025	5280	2850	4065	4057.81	3.35	0	-35	4095	4080	4055	4040	4015	4087	4047	80	1215	500	2920	5	1	15903199	646	4.94	0.46	12	0.05	822.00	8909.00	4605	20230412	-11.83	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4575	-11.26	20230418	3720	9.14	20231004	1.55	N	004780	500	79 억		532143	N	N	0	N	00	N
69	20240418	130155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-10	5	-0.25	34929365	8608	96.43	4025	4075	4025	5280	2850	4065	4057.78	3.35	0	-35	4095	4080	4055	4040	4015	4087	4047	80	1215	500	2920	5	1	15903199	645	4.93	0.46	12	0.05	822.00	8909.00	4605	20230412	-11.94	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4575	-11.37	20230418	3720	9.01	20231004	1.55	N	004780	500	79 억		532143	N	N	0	N	00	N
70	20240418	120155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	33200330	8182	91.65	4025	4075	4025	5280	2850	4065	4057.73	3.35	0	-35	4095	4080	4055	4040	4015	4087	4047	80	1215	500	2920	5	1	15903199	646	4.94	0.46	12	0.05	822.00	8909.00	4605	20230412	-11.83	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4575	-11.26	20230418	3720	9.14	20231004	1.55	N	004780	500	79 억		532143	N	N	0	N	00	N
71	20240418	110155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	13163775	3252	36.43	4025	4075	4025	5280	2850	4065	4047.90	3.35	0	-35	4095	4080	4055	4040	4015	4087	4047	80	1215	500	2920	5	1	15903199	646	4.94	0.46	12	0.02	822.00	8909.00	4605	20230412	-11.83	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4575	-11.26	20230418	3720	9.14	20231004	1.55	N	004780	500	79 억		532143	N	N	0	N	00	N
72	20240418	100155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-20	5	-0.49	9359025	2316	25.94	4025	4075	4025	5280	2850	4065	4041.03	3.35	0	-35	4095	4080	4055	4040	4015	4087	4047	80	1215	500	2920	5	1	15903199	643	4.92	0.45	12	0.01	822.00	8909.00	4605	20230412	-12.16	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4575	-11.58	20230418	3720	8.74	20231004	1.55	N	004780	500	79 억		532143	N	N	0	N	00	N
73	20240418	090155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	10	2	0.25	4923550	1223	13.70	4025	4075	4025	5280	2850	4065	4025.80	3.35	0	0	4095	4080	4055	4040	4015	4087	4047	80	1215	500	2920	5	1	15903199	648	4.96	0.46	12	0.01	822.00	8909.00	4605	20230412	-11.51	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4575	-10.93	20230418	3720	9.54	20231004	1.55	N	004780	500	79 억		532143	N	N	0	N	00	N
74	20240417	160153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	10	2	0.25	36151840	8927	57.67	4050	4070	4030	5270	2840	4055	4049.72	3.35	0	-60	4131	4092	4061	4022	3991	4077	4007	80	1215	500	2910	5	1	15903199	646	4.95	0.46	12	0.06	822.00	8909.00	4605	20230412	-11.73	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4580	-11.24	20230417	3720	9.27	20231004	1.55	N	004780	500	79 억		532158	N	N	0	N	00	N
75	20240417	150156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	15	2	0.37	32993325	8150	52.65	4050	4070	4030	5270	2840	4055	4048.26	3.35	0	-49	4131	4092	4061	4022	3991	4077	4007	80	1215	500	2910	5	1	15903199	647	4.95	0.46	12	0.05	822.00	8909.00	4605	20230412	-11.62	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4580	-11.14	20230417	3720	9.41	20231004	1.55	N	004780	500	79 억		532158	N	N	0	N	00	N
76	20240417	140154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	10	2	0.25	30133555	7446	48.10	4050	4065	4030	5270	2840	4055	4046.95	3.35	0	-49	4131	4092	4061	4022	3991	4077	4007	80	1215	500	2910	5	1	15903199	646	4.95	0.46	12	0.05	822.00	8909.00	4605	20230412	-11.73	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4580	-11.24	20230417	3720	9.27	20231004	1.55	N	004780	500	79 억		532158	N	N	0	N	00	N
77	20240417	130155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	10	2	0.25	27515695	6802	43.94	4050	4065	4030	5270	2840	4055	4045.24	3.35	0	-49	4131	4092	4061	4022	3991	4077	4007	80	1215	500	2910	5	1	15903199	646	4.95	0.46	12	0.04	822.00	8909.00	4605	20230412	-11.73	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4580	-11.24	20230417	3720	9.27	20231004	1.55	N	004780	500	79 억		532158	N	N	0	N	00	N
78	20240417	120154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	26201725	6478	41.85	4050	4065	4030	5270	2840	4055	4044.72	3.35	0	-45	4131	4092	4061	4022	3991	4077	4007	80	1215	500	2910	5	1	15903199	645	4.93	0.46	12	0.04	822.00	8909.00	4605	20230412	-11.94	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4580	-11.46	20230417	3720	9.01	20231004	1.55	N	004780	500	79 억		532158	N	N	0	N	00	N
79	20240417	110154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	26185505	6474	41.82	4050	4065	4030	5270	2840	4055	4044.72	3.35	0	-45	4131	4092	4061	4022	3991	4077	4007	80	1215	500	2910	5	1	15903199	645	4.93	0.46	12	0.04	822.00	8909.00	4605	20230412	-11.94	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4580	-11.46	20230417	3720	9.01	20231004	1.55	N	004780	500	79 억		532158	N	N	0	N	00	N
80	20240417	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	10614550	2619	16.92	4050	4065	4040	5270	2840	4055	4052.90	3.35	0	-45	4131	4092	4061	4022	3991	4077	4007	80	1215	500	2910	5	1	15903199	645	4.93	0.46	12	0.02	822.00	8909.00	4605	20230412	-11.94	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4580	-11.46	20230417	3720	9.01	20231004	1.55	N	004780	500	79 억		532158	N	N	0	N	00	N
81	20240417	090154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-5	5	-0.12	48600	12	0.08	4050	4050	4050	5270	2840	4055	4050.00	3.35	0	0	4131	4092	4061	4022	3991	4077	4007	80	1215	500	2910	5	1	15903199	644	4.93	0.45	12	0.00	822.00	8909.00	4605	20230412	-12.05	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4580	-11.57	20230417	3720	8.87	20231004	1.55	N	004780	500	79 억		532158	N	N	0	N	00	N
82	20240416	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-60	5	-1.46	62669980	15478	110.82	4100	4100	4030	5340	2885	4115	4048.97	3.35	0	-498	4158	4136	4098	4076	4038	4147	4087	80	1225	500	2960	5	1	15903199	645	4.93	0.46	12	0.10	822.00	8909.00	4605	20230412	-11.94	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4580	-11.46	20230417	3720	9.01	20231004	1.55	N	004780	500	79 억		532657	N	N	0	N	00	N
83	20240416	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-65	5	-1.58	57549415	14216	101.78	4100	4100	4030	5340	2885	4115	4048.21	3.35	0	-489	4158	4136	4098	4076	4038	4147	4087	80	1225	500	2960	5	1	15903199	644	4.93	0.45	12	0.09	822.00	8909.00	4605	20230412	-12.05	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4580	-11.57	20230417	3720	8.87	20231004	1.55	N	004780	500	79 억		532657	N	N	0	N	00	N
84	20240416	140153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-75	5	-1.82	51141000	12633	90.45	4100	4100	4030	5340	2885	4115	4048.21	3.35	0	-153	4158	4136	4098	4076	4038	4147	4087	80	1225	500	2960	5	1	15903199	642	4.91	0.45	12	0.08	822.00	8909.00	4605	20230412	-12.27	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4580	-11.79	20230417	3720	8.60	20231004	1.55	N	004780	500	79 억		532657	N	N	0	N	00	N
85	20240416	130154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-50	5	-1.22	24311985	5992	42.90	4100	4100	4030	5340	2885	4115	4057.41	3.35	0	-85	4158	4136	4098	4076	4038	4147	4087	80	1225	500	2960	5	1	15903199	646	4.95	0.46	12	0.04	822.00	8909.00	4605	20230412	-11.73	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4580	-11.24	20230417	3720	9.27	20231004	1.55	N	004780	500	79 억		532657	N	N	0	N	00	N
86	20240416	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-35	5	-0.85	23221875	5724	40.98	4100	4100	4030	5340	2885	4115	4056.93	3.35	0	-75	4158	4136	4098	4076	4038	4147	4087	80	1225	500	2960	5	1	15903199	649	4.96	0.46	12	0.04	822.00	8909.00	4605	20230412	-11.40	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4580	-10.92	20230417	3720	9.68	20231004	1.55	N	004780	500	79 억		532657	N	N	0	N	00	N
87	20240416	110155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-35	5	-0.85	20916800	5158	36.93	4100	4100	4030	5340	2885	4115	4055.22	3.35	0	-37	4158	4136	4098	4076	4038	4147	4087	80	1225	500	2960	5	1	15903199	649	4.96	0.46	12	0.03	822.00	8909.00	4605	20230412	-11.40	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4580	-10.92	20230417	3720	9.68	20231004	1.55	N	004780	500	79 억		532657	N	N	0	N	00	N
88	20240416	100154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-25	5	-0.61	19135190	4721	33.80	4100	4100	4030	5340	2885	4115	4053.21	3.35	0	-23	4158	4136	4098	4076	4038	4147	4087	80	1225	500	2960	5	1	15903199	650	4.98	0.46	12	0.03	822.00	8909.00	4605	20230412	-11.18	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4580	-10.70	20230417	3720	9.95	20231004	1.55	N	004780	500	79 억		532657	N	N	0	N	00	N
89	20240416	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-15	5	-0.36	516600	126	0.90	4100	4100	4100	5340	2885	4115	4100.00	3.35	0	0	4158	4136	4098	4076	4038	4147	4087	80	1225	500	2960	5	1	15903199	652	4.99	0.46	12	0.00	822.00	8909.00	4605	20230412	-10.97	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4580	-10.48	20230417	3720	10.22	20231004	1.55	N	004780	500	79 억		532657	N	N	0	N	00	N
90	20240415	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	57222630	13967	149.19	4060	4120	4060	5360	2890	4125	4096.78	3.35	0	-418	4168	4146	4113	4091	4058	4157	4102	80	1235	500	2970	5	1	15903199	654	5.01	0.46	12	0.09	822.00	8909.00	4610	20230407	-10.74	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4580	-10.15	20230417	3720	10.62	20231004	1.53	N	004780	500	79 억		533075	N	N	0	N	00	N
91	20240415	150152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	51254465	12515	133.68	4060	4120	4060	5360	2890	4125	4095.20	3.35	0	-385	4168	4146	4113	4091	4058	4157	4102	80	1235	500	2970	5	1	15903199	654	5.01	0.46	12	0.08	822.00	8909.00	4610	20230407	-10.74	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4580	-10.15	20230417	3720	10.62	20231004	1.53	N	004780	500	79 억		533075	N	N	0	N	00	N
92	20240415	140153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-5	5	-0.12	45983865	11232	119.97	4060	4120	4060	5360	2890	4125	4093.72	3.35	0	-384	4168	4146	4113	4091	4058	4157	4102	80	1235	500	2970	5	1	15903199	655	5.01	0.46	12	0.07	822.00	8909.00	4610	20230407	-10.63	3720	20231004	10.75	4195	-1.79	20240105	3850	7.01	20240116	4580	-10.04	20230417	3720	10.75	20231004	1.53	N	004780	500	79 억		533075	N	N	0	N	00	N
93	20240415	130153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-15	5	-0.36	35111085	8590	91.75	4060	4120	4060	5360	2890	4125	4086.98	3.35	0	-384	4168	4146	4113	4091	4058	4157	4102	80	1235	500	2970	5	1	15903199	654	5.00	0.46	12	0.05	822.00	8909.00	4610	20230407	-10.85	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4580	-10.26	20230417	3720	10.48	20231004	1.53	N	004780	500	79 억		533075	N	N	0	N	00	N
94	20240415	120153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	34123205	8350	89.19	4060	4120	4060	5360	2890	4125	4086.13	3.35	0	-384	4168	4146	4113	4091	4058	4157	4102	80	1235	500	2970	5	1	15903199	654	5.01	0.46	12	0.05	822.00	8909.00	4610	20230407	-10.74	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4580	-10.15	20230417	3720	10.62	20231004	1.53	N	004780	500	79 억		533075	N	N	0	N	00	N
95	20240415	110154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	32213915	7885	84.22	4060	4120	4060	5360	2890	4125	4084.94	3.35	0	-374	4168	4146	4113	4091	4058	4157	4102	80	1235	500	2970	5	1	15903199	654	5.01	0.46	12	0.05	822.00	8909.00	4610	20230407	-10.74	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4580	-10.15	20230417	3720	10.62	20231004	1.53	N	004780	500	79 억		533075	N	N	0	N	00	N
96	20240415	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-30	5	-0.73	27086970	6634	70.86	4060	4120	4060	5360	2890	4125	4082.39	3.35	0	-374	4168	4146	4113	4091	4058	4157	4102	80	1235	500	2970	5	1	15903199	651	4.98	0.46	12	0.04	822.00	8909.00	4610	20230407	-11.17	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4580	-10.59	20230417	3720	10.08	20231004	1.53	N	004780	500	79 억		533075	N	N	0	N	00	N
97	20240415	090154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-20	5	-0.48	9572160	2356	25.17	4060	4120	4060	5360	2890	4125	4060.05	3.35	0	-332	4168	4146	4113	4091	4058	4157	4102	80	1235	500	2970	5	1	15903199	653	4.99	0.46	12	0.01	822.00	8909.00	4610	20230407	-10.95	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4580	-10.37	20230417	3720	10.35	20231004	1.53	N	004780	500	79 억		533075	N	N	0	N	00	N
98	20240412	160153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	40	2	0.98	38435105	9362	49.54	4085	4135	4080	5310	2860	4085	4105.44	3.35	0	-170	4198	4141	4083	4026	3968	4112	3997	80	1225	500	2940	5	1	15903199	656	5.02	0.46	12	0.06	822.00	8909.00	4620	20230406	-10.71	3720	20231004	10.89	4195	-1.67	20240105	3850	7.14	20240116	4605	-10.42	20230412	3720	10.89	20231004	1.52	N	004780	500	79 억		533195	N	N	0	N	00	N
99	20240412	150153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	20	2	0.49	35220780	8582	45.42	4085	4135	4080	5310	2860	4085	4104.03	3.35	0	-234	4198	4141	4083	4026	3968	4112	3997	80	1225	500	2940	5	1	15903199	653	4.99	0.46	12	0.05	822.00	8909.00	4620	20230406	-11.15	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4605	-10.86	20230412	3720	10.35	20231004	1.52	N	004780	500	79 억		533195	N	N	0	N	00	N
100	20240412	140154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	20	2	0.49	21632800	5271	27.89	4085	4135	4080	5310	2860	4085	4104.12	3.35	0	-289	4198	4141	4083	4026	3968	4112	3997	80	1225	500	2940	5	1	15903199	653	4.99	0.46	12	0.03	822.00	8909.00	4620	20230406	-11.15	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4605	-10.86	20230412	3720	10.35	20231004	1.52	N	004780	500	79 억		533195	N	N	0	N	00	N
101	20240412	130152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	17038235	4149	21.96	4085	4135	4080	5310	2860	4085	4106.59	3.35	0	-289	4198	4141	4083	4026	3968	4112	3997	80	1225	500	2940	5	1	15903199	651	4.98	0.46	12	0.03	822.00	8909.00	4620	20230406	-11.36	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4605	-11.07	20230412	3720	10.08	20231004	1.52	N	004780	500	79 억		533195	N	N	0	N	00	N
102	20240412	120153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	30	2	0.73	16321835	3974	21.03	4085	4135	4080	5310	2860	4085	4107.16	3.35	0	-289	4198	4141	4083	4026	3968	4112	3997	80	1225	500	2940	5	1	15903199	654	5.01	0.46	12	0.02	822.00	8909.00	4620	20230406	-10.93	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4605	-10.64	20230412	3720	10.62	20231004	1.52	N	004780	500	79 억		533195	N	N	0	N	00	N
103	20240412	110152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	30	2	0.73	16161300	3935	20.82	4085	4135	4080	5310	2860	4085	4107.06	3.35	0	-289	4198	4141	4083	4026	3968	4112	3997	80	1225	500	2940	5	1	15903199	654	5.01	0.46	12	0.02	822.00	8909.00	4620	20230406	-10.93	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4605	-10.64	20230412	3720	10.62	20231004	1.52	N	004780	500	79 억		533195	N	N	0	N	00	N
104	20240412	100152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	30	2	0.73	8644190	2104	11.13	4085	4135	4085	5310	2860	4085	4108.46	3.35	0	-313	4198	4141	4083	4026	3968	4112	3997	80	1225	500	2940	5	1	15903199	654	5.01	0.46	12	0.01	822.00	8909.00	4620	20230406	-10.93	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4605	-10.64	20230412	3720	10.62	20231004	1.52	N	004780	500	79 억		533195	N	N	0	N	00	N
105	20240412	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	15	2	0.37	2893140	708	3.75	4085	4100	4085	5310	2860	4085	4086.36	3.35	0	-49	4198	4141	4083	4026	3968	4112	3997	80	1225	500	2940	5	1	15903199	652	4.99	0.46	12	0.00	822.00	8909.00	4620	20230406	-11.26	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4605	-10.97	20230412	3720	10.22	20231004	1.52	N	004780	500	79 억		533195	N	N	0	N	00	N
106	20240411	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-55	5	-1.33	77299200	18884	125.28	4105	4140	4025	5380	2900	4140	4093.37	3.36	0	-810	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	650	4.97	0.46	12	0.12	822.00	8909.00	4630	20230405	-11.77	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4605	-11.29	20230412	3720	9.81	20231004	1.52	N	004780	500	79 억		534006	N	N	0	N	00	N
107	20240411	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	68156280	16649	110.46	4105	4140	4025	5380	2900	4140	4093.71	3.36	0	-835	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	654	5.01	0.46	12	0.10	822.00	8909.00	4630	20230405	-11.12	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4605	-10.64	20230412	3720	10.62	20231004	1.52	N	004780	500	79 억		534006	N	N	0	N	00	N
108	20240411	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-20	5	-0.48	46857780	11457	76.01	4105	4140	4025	5380	2900	4140	4089.88	3.36	0	-809	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	655	5.01	0.46	12	0.07	822.00	8909.00	4630	20230405	-11.02	3720	20231004	10.75	4195	-1.79	20240105	3850	7.01	20240116	4605	-10.53	20230412	3720	10.75	20231004	1.52	N	004780	500	79 억		534006	N	N	0	N	00	N
109	20240411	130151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-20	5	-0.48	39648820	9707	64.40	4105	4140	4025	5380	2900	4140	4084.55	3.36	0	-809	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	655	5.01	0.46	12	0.06	822.00	8909.00	4630	20230405	-11.02	3720	20231004	10.75	4195	-1.79	20240105	3850	7.01	20240116	4605	-10.53	20230412	3720	10.75	20231004	1.52	N	004780	500	79 억		534006	N	N	0	N	00	N
110	20240411	120151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-15	5	-0.36	39274725	9616	63.80	4105	4140	4025	5380	2900	4140	4084.30	3.36	0	-809	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	656	5.02	0.46	12	0.06	822.00	8909.00	4630	20230405	-10.91	3720	20231004	10.89	4195	-1.67	20240105	3850	7.14	20240116	4605	-10.42	20230412	3720	10.89	20231004	1.52	N	004780	500	79 억		534006	N	N	0	N	00	N
111	20240411	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	37118390	9092	60.32	4105	4140	4025	5380	2900	4140	4082.53	3.36	0	-720	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	654	5.00	0.46	12	0.06	822.00	8909.00	4630	20230405	-11.23	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4605	-10.75	20230412	3720	10.48	20231004	1.52	N	004780	500	79 억		534006	N	N	0	N	00	N
112	20240411	100152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	12576905	3067	20.35	4105	4140	4080	5380	2900	4140	4100.71	3.36	0	-550	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	654	5.01	0.46	12	0.02	822.00	8909.00	4630	20230405	-11.12	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4605	-10.64	20230412	3720	10.62	20231004	1.52	N	004780	500	79 억		534006	N	N	0	N	00	N
113	20240411	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-20	5	-0.48	632405	154	1.02	4105	4120	4105	5380	2900	4140	4106.31	3.36	0	-21	4180	4160	4125	4105	4070	4170	4115	80	1240	500	2980	5	1	15903199	655	5.01	0.46	12	0.00	822.00	8909.00	4630	20230405	-11.02	3720	20231004	10.75	4195	-1.79	20240105	3850	7.01	20240116	4605	-10.53	20230412	3720	10.75	20231004	1.52	N	004780	500	79 억		534006	N	N	0	N	00	N
114	20240409	160150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	20	2	0.49	61620560	14969	128.27	4120	4145	4090	5350	2885	4120	4116.54	3.36	0	-47	4170	4145	4115	4090	4060	4130	4075	80	1230	500	2960	5	1	15903199	658	5.04	0.46	12	0.09	822.00	8909.00	4630	20230405	-10.58	3720	20231004	11.29	4195	-1.31	20240105	3850	7.53	20240116	4605	-10.10	20230412	3720	11.29	20231004	1.53	N	004780	500	79 억		534053	N	N	0	N	00	N
115	20240409	150151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	15	2	0.36	57348085	13937	119.43	4120	4145	4090	5350	2885	4120	4114.81	3.36	0	-48	4170	4145	4115	4090	4060	4130	4075	80	1230	500	2960	5	1	15903199	658	5.03	0.46	12	0.09	822.00	8909.00	4630	20230405	-10.69	3720	20231004	11.16	4195	-1.43	20240105	3850	7.40	20240116	4605	-10.21	20230412	3720	11.16	20231004	1.53	N	004780	500	79 억		534053	N	N	0	N	00	N
116	20240409	140151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	10	2	0.24	55481520	13486	115.56	4120	4145	4090	5350	2885	4120	4114.01	3.36	0	-16	4170	4145	4115	4090	4060	4130	4075	80	1230	500	2960	5	1	15903199	657	5.02	0.46	12	0.08	822.00	8909.00	4630	20230405	-10.80	3720	20231004	11.02	4195	-1.55	20240105	3850	7.27	20240116	4605	-10.31	20230412	3720	11.02	20231004	1.53	N	004780	500	79 억		534053	N	N	0	N	00	N
117	20240409	130151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	10	2	0.24	45657310	11109	95.19	4120	4130	4090	5350	2885	4120	4109.94	3.36	0	17	4170	4145	4115	4090	4060	4130	4075	80	1230	500	2960	5	1	15903199	657	5.02	0.46	12	0.07	822.00	8909.00	4630	20230405	-10.80	3720	20231004	11.02	4195	-1.55	20240105	3850	7.27	20240116	4605	-10.31	20230412	3720	11.02	20231004	1.53	N	004780	500	79 억		534053	N	N	0	N	00	N
118	20240409	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-20	5	-0.49	40849290	9937	85.15	4120	4130	4090	5350	2885	4120	4110.83	3.36	0	16	4170	4145	4115	4090	4060	4130	4075	80	1230	500	2960	5	1	15903199	652	4.99	0.46	12	0.06	822.00	8909.00	4630	20230405	-11.45	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4605	-10.97	20230412	3720	10.22	20231004	1.53	N	004780	500	79 억		534053	N	N	0	N	00	N
119	20240409	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-20	5	-0.49	36603490	8903	76.29	4120	4130	4090	5350	2885	4120	4111.37	3.36	0	-9	4170	4145	4115	4090	4060	4130	4075	80	1230	500	2960	5	1	15903199	652	4.99	0.46	12	0.06	822.00	8909.00	4630	20230405	-11.45	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4605	-10.97	20230412	3720	10.22	20231004	1.53	N	004780	500	79 억		534053	N	N	0	N	00	N
120	20240409	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	10	2	0.24	30422515	7399	63.40	4120	4130	4090	5350	2885	4120	4111.71	3.36	0	-9	4170	4145	4115	4090	4060	4130	4075	80	1230	500	2960	5	1	15903199	657	5.02	0.46	12	0.05	822.00	8909.00	4630	20230405	-10.80	3720	20231004	11.02	4195	-1.55	20240105	3850	7.27	20240116	4605	-10.31	20230412	3720	11.02	20231004	1.53	N	004780	500	79 억		534053	N	N	0	N	00	N
121	20240409	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	0	3	0.00	1462600	355	3.04	4120	4120	4120	5350	2885	4120	4120.00	3.36	0	0	4170	4145	4115	4090	4060	4130	4075	80	1230	500	2960	5	1	15903199	655	5.01	0.46	12	0.00	822.00	8909.00	4630	20230405	-11.02	3720	20231004	10.75	4195	-1.79	20240105	3850	7.01	20240116	4605	-10.53	20230412	3720	10.75	20231004	1.53	N	004780	500	79 억		534053	N	N	0	N	00	N
122	20240408	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-15	5	-0.36	48018235	11661	68.13	4140	4140	4085	5370	2895	4135	4117.85	3.36	0	-922	4185	4160	4125	4100	4065	4142	4082	80	1235	500	2970	5	1	15903199	655	5.01	0.46	12	0.07	822.00	8909.00	4630	20230405	-11.02	3720	20231004	10.75	4195	-1.79	20240105	3850	7.01	20240116	4605	-10.53	20230412	3720	10.75	20231004	1.52	N	004780	500	79 억		534612	N	N	0	N	00	N
123	20240408	150151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-10	5	-0.24	41467270	10070	58.83	4140	4140	4085	5370	2895	4135	4117.90	3.36	0	-909	4185	4160	4125	4100	4065	4142	4082	80	1235	500	2970	5	1	15903199	656	5.02	0.46	12	0.06	822.00	8909.00	4630	20230405	-10.91	3720	20231004	10.89	4195	-1.67	20240105	3850	7.14	20240116	4605	-10.42	20230412	3720	10.89	20231004	1.52	N	004780	500	79 억		534612	N	N	0	N	00	N
124	20240408	140151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-20	5	-0.48	36562050	8878	51.87	4140	4140	4085	5370	2895	4135	4118.28	3.36	0	-722	4185	4160	4125	4100	4065	4142	4082	80	1235	500	2970	5	1	15903199	654	5.01	0.46	12	0.06	822.00	8909.00	4630	20230405	-11.12	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4605	-10.64	20230412	3720	10.62	20231004	1.52	N	004780	500	79 억		534612	N	N	0	N	00	N
125	20240408	130151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-5	5	-0.12	24433315	5932	34.66	4140	4140	4085	5370	2895	4135	4118.90	3.36	0	-410	4185	4160	4125	4100	4065	4142	4082	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.04	822.00	8909.00	4630	20230405	-10.80	3720	20231004	11.02	4195	-1.55	20240105	3850	7.27	20240116	4605	-10.31	20230412	3720	11.02	20231004	1.52	N	004780	500	79 억		534612	N	N	0	N	00	N
126	20240408	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-5	5	-0.12	22149440	5379	31.42	4140	4140	4085	5370	2895	4135	4117.76	3.36	0	-409	4185	4160	4125	4100	4065	4142	4082	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.03	822.00	8909.00	4630	20230405	-10.80	3720	20231004	11.02	4195	-1.55	20240105	3850	7.27	20240116	4605	-10.31	20230412	3720	11.02	20231004	1.52	N	004780	500	79 억		534612	N	N	0	N	00	N
127	20240408	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	0	3	0.00	19790760	4807	28.08	4140	4140	4085	5370	2895	4135	4117.07	3.36	0	-332	4185	4160	4125	4100	4065	4142	4082	80	1235	500	2970	5	1	15903199	658	5.03	0.46	12	0.03	822.00	8909.00	4630	20230405	-10.69	3720	20231004	11.16	4195	-1.43	20240105	3850	7.40	20240116	4605	-10.21	20230412	3720	11.16	20231004	1.52	N	004780	500	79 억		534612	N	N	0	N	00	N
128	20240408	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-10	5	-0.24	9510690	2315	13.52	4140	4140	4085	5370	2895	4135	4108.29	3.36	0	36	4185	4160	4125	4100	4065	4142	4082	80	1235	500	2970	5	1	15903199	656	5.02	0.46	12	0.01	822.00	8909.00	4630	20230405	-10.91	3720	20231004	10.89	4195	-1.67	20240105	3850	7.14	20240116	4605	-10.42	20230412	3720	10.89	20231004	1.52	N	004780	500	79 억		534612	N	N	0	N	00	N
129	20240408	090151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	223560	54	0.32	4140	4140	4140	5370	2895	4135	4140.00	3.36	0	0	4185	4160	4125	4100	4065	4142	4082	80	1235	500	2970	5	1	15903199	658	5.04	0.46	12	0.00	822.00	8909.00	4630	20230405	-10.58	3720	20231004	11.29	4195	-1.31	20240105	3850	7.53	20240116	4605	-10.10	20230412	3720	11.29	20231004	1.52	N	004780	500	79 억		534612	N	N	0	N	00	N
130	20240405	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	0	3	0.00	70721910	17117	121.88	4140	4150	4090	5370	2895	4135	4131.67	3.36	0	239	4161	4147	4126	4112	4091	4155	4120	80	1235	500	2970	5	1	15903199	658	5.03	0.46	12	0.11	822.00	8909.00	4630	20230405	-10.69	3720	20231004	11.16	4195	-1.43	20240105	3850	7.40	20240116	4630	-10.69	20230405	3720	11.16	20231004	1.53	N	004780	500	79 억		534373	N	N	0	N	00	N
131	20240405	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-5	5	-0.12	67423785	16319	116.20	4140	4150	4090	5370	2895	4135	4131.60	3.36	0	250	4161	4147	4126	4112	4091	4155	4120	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.10	822.00	8909.00	4630	20230405	-10.80	3720	20231004	11.02	4195	-1.55	20240105	3850	7.27	20240116	4630	-10.80	20230405	3720	11.02	20231004	1.53	N	004780	500	79 억		534373	N	N	0	N	00	N
132	20240405	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	10	2	0.24	55017720	13310	94.77	4140	4150	4090	5370	2895	4135	4133.56	3.36	0	-15	4161	4147	4126	4112	4091	4155	4120	80	1235	500	2970	5	1	15903199	659	5.04	0.47	12	0.08	822.00	8909.00	4630	20230405	-10.48	3720	20231004	11.42	4195	-1.19	20240105	3850	7.66	20240116	4630	-10.48	20230405	3720	11.42	20231004	1.53	N	004780	500	79 억		534373	N	N	0	N	00	N
133	20240405	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	50512020	12222	87.03	4140	4150	4090	5370	2895	4135	4132.87	3.36	0	-15	4161	4147	4126	4112	4091	4155	4120	80	1235	500	2970	5	1	15903199	658	5.04	0.46	12	0.08	822.00	8909.00	4630	20230405	-10.58	3720	20231004	11.29	4195	-1.31	20240105	3850	7.53	20240116	4630	-10.58	20230405	3720	11.29	20231004	1.53	N	004780	500	79 억		534373	N	N	0	N	00	N
134	20240405	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	45150245	10927	77.81	4140	4150	4090	5370	2895	4135	4131.98	3.36	0	-15	4161	4147	4126	4112	4091	4155	4120	80	1235	500	2970	5	1	15903199	658	5.04	0.46	12	0.07	822.00	8909.00	4630	20230405	-10.58	3720	20231004	11.29	4195	-1.31	20240105	3850	7.53	20240116	4630	-10.58	20230405	3720	11.29	20231004	1.53	N	004780	500	79 억		534373	N	N	0	N	00	N
135	20240405	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-5	5	-0.12	17628385	4277	30.45	4140	4140	4090	5370	2895	4135	4121.54	3.36	0	-15	4161	4147	4126	4112	4091	4155	4120	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.03	822.00	8909.00	4630	20230405	-10.80	3720	20231004	11.02	4195	-1.55	20240105	3850	7.27	20240116	4630	-10.80	20230405	3720	11.02	20231004	1.53	N	004780	500	79 억		534373	N	N	0	N	00	N
136	20240405	100144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-5	5	-0.12	8733695	2112	15.04	4140	4140	4120	5370	2895	4135	4135.28	3.36	0	-22	4161	4147	4126	4112	4091	4155	4120	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.01	822.00	8909.00	4630	20230405	-10.80	3720	20231004	11.02	4195	-1.55	20240105	3850	7.27	20240116	4630	-10.80	20230405	3720	11.02	20231004	1.53	N	004780	500	79 억		534373	N	N	0	N	00	N
137	20240405	090150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-5	5	-0.12	4399700	1064	7.58	4140	4140	4130	5370	2895	4135	4135.06	3.36	0	-11	4161	4147	4126	4112	4091	4155	4120	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.01	822.00	8909.00	4630	20230405	-10.80	3720	20231004	11.02	4195	-1.55	20240105	3850	7.27	20240116	4630	-10.80	20230405	3720	11.02	20231004	1.53	N	004780	500	79 억		534373	N	N	0	N	00	N
138	20240404	160150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	56723755	13744	38.13	4125	4140	4105	5360	2890	4125	4127.17	3.36	0	54	4155	4140	4110	4095	4065	4147	4102	80	1235	500	2970	5	1	15903199	658	5.03	0.46	12	0.09	822.00	8909.00	4630	20230405	-10.69	3720	20231004	11.16	4195	-1.43	20240105	3850	7.40	20240116	4630	-10.69	20230405	3720	11.16	20231004	1.53	N	004780	500	79 억		534184	N	N	0	N	00	N
139	20240404	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	15	2	0.36	54741420	13265	36.81	4125	4140	4105	5360	2890	4125	4126.76	3.36	0	18	4155	4140	4110	4095	4065	4147	4102	80	1235	500	2970	5	1	15903199	658	5.04	0.46	12	0.08	822.00	8909.00	4630	20230405	-10.58	3720	20231004	11.29	4195	-1.31	20240105	3850	7.53	20240116	4630	-10.58	20230405	3720	11.29	20231004	1.53	N	004780	500	79 억		534184	N	N	0	N	00	N
140	20240404	140149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	50304440	12192	33.83	4125	4140	4105	5360	2890	4125	4126.02	3.36	0	-255	4155	4140	4110	4095	4065	4147	4102	80	1235	500	2970	5	1	15903199	658	5.03	0.46	12	0.08	822.00	8909.00	4630	20230405	-10.69	3720	20231004	11.16	4195	-1.43	20240105	3850	7.40	20240116	4630	-10.69	20230405	3720	11.16	20231004	1.53	N	004780	500	79 억		534184	N	N	0	N	00	N
141	20240404	130147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	36048175	8739	24.25	4125	4135	4105	5360	2890	4125	4124.98	3.36	0	-379	4155	4140	4110	4095	4065	4147	4102	80	1235	500	2970	5	1	15903199	658	5.03	0.46	12	0.05	822.00	8909.00	4630	20230405	-10.69	3720	20231004	11.16	4195	-1.43	20240105	3850	7.40	20240116	4630	-10.69	20230405	3720	11.16	20231004	1.53	N	004780	500	79 억		534184	N	N	0	N	00	N
142	20240404	120148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-5	5	-0.12	27877755	6761	18.76	4125	4125	4105	5360	2890	4125	4123.32	3.36	0	-376	4155	4140	4110	4095	4065	4147	4102	80	1235	500	2970	5	1	15903199	655	5.01	0.46	12	0.04	822.00	8909.00	4630	20230405	-11.02	3720	20231004	10.75	4195	-1.79	20240105	3850	7.01	20240116	4630	-11.02	20230405	3720	10.75	20231004	1.53	N	004780	500	79 억		534184	N	N	0	N	00	N
143	20240404	110149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	0	3	0.00	22594975	5480	15.20	4125	4125	4105	5360	2890	4125	4123.17	3.36	0	-376	4155	4140	4110	4095	4065	4147	4102	80	1235	500	2970	5	1	15903199	656	5.02	0.46	12	0.03	822.00	8909.00	4630	20230405	-10.91	3720	20231004	10.89	4195	-1.67	20240105	3850	7.14	20240116	4630	-10.91	20230405	3720	10.89	20231004	1.53	N	004780	500	79 억		534184	N	N	0	N	00	N
144	20240404	100149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	12696775	3080	8.55	4125	4125	4105	5360	2890	4125	4122.32	3.36	0	-359	4155	4140	4110	4095	4065	4147	4102	80	1235	500	2970	5	1	15903199	654	5.01	0.46	12	0.02	822.00	8909.00	4630	20230405	-11.12	3720	20231004	10.62	4195	-1.91	20240105	3850	6.88	20240116	4630	-11.12	20230405	3720	10.62	20231004	1.53	N	004780	500	79 억		534184	N	N	0	N	00	N
145	20240404	090149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	0	3	0.00	6793640	1647	4.57	4125	4125	4120	5360	2890	4125	4124.86	3.36	0	-355	4155	4140	4110	4095	4065	4147	4102	80	1235	500	2970	5	1	15903199	656	5.02	0.46	12	0.01	822.00	8909.00	4630	20230405	-10.91	3720	20231004	10.89	4195	-1.67	20240105	3850	7.14	20240116	4630	-10.91	20230405	3720	10.89	20231004	1.53	N	004780	500	79 억		534184	N	N	0	N	00	N
146	20240403	160149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	30	2	0.73	147793625	36039	193.77	4095	4125	4080	5320	2870	4095	4100.93	3.35	0	546	4158	4126	4093	4061	4028	4110	4045	80	1225	500	2940	5	1	15903199	656	5.02	0.46	12	0.23	822.00	8909.00	4630	20230405	-10.91	3720	20231004	10.89	4195	-1.67	20240105	3850	7.14	20240116	4630	-10.91	20230405	3720	10.89	20231004	1.53	N	004780	500	79 억		532842	N	N	0	N	00	N
147	20240403	150148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	30	2	0.73	132340910	32278	173.55	4095	4125	4080	5320	2870	4095	4100.03	3.35	0	-491	4158	4126	4093	4061	4028	4110	4045	80	1225	500	2940	5	1	15903199	656	5.02	0.46	12	0.20	822.00	8909.00	4630	20230405	-10.91	3720	20231004	10.89	4195	-1.67	20240105	3850	7.14	20240116	4630	-10.91	20230405	3720	10.89	20231004	1.53	N	004780	500	79 억		532842	N	N	0	N	00	N
148	20240403	140148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	5	2	0.12	97685915	23852	128.24	4095	4105	4080	5320	2870	4095	4095.50	3.35	0	35	4158	4126	4093	4061	4028	4110	4045	80	1225	500	2940	5	1	15903199	652	4.99	0.46	12	0.15	822.00	8909.00	4630	20230405	-11.45	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4630	-11.45	20230405	3720	10.22	20231004	1.53	N	004780	500	79 억		532842	N	N	0	N	00	N
149	20240403	130148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-10	5	-0.24	87577895	21381	114.96	4095	4105	4080	5320	2870	4095	4096.06	3.35	0	19	4158	4126	4093	4061	4028	4110	4045	80	1225	500	2940	5	1	15903199	650	4.97	0.46	12	0.13	822.00	8909.00	4630	20230405	-11.77	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4630	-11.77	20230405	3720	9.81	20231004	1.53	N	004780	500	79 억		532842	N	N	0	N	00	N
150	20240403	120149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	5	2	0.12	83693165	20430	109.84	4095	4105	4085	5320	2870	4095	4096.58	3.35	0	-348	4158	4126	4093	4061	4028	4110	4045	80	1225	500	2940	5	1	15903199	652	4.99	0.46	12	0.13	822.00	8909.00	4630	20230405	-11.45	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4630	-11.45	20230405	3720	10.22	20231004	1.53	N	004780	500	79 억		532842	N	N	0	N	00	N
151	20240403	110148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	5	2	0.12	78322920	19120	102.80	4095	4100	4085	5320	2870	4095	4096.39	3.35	0	-353	4158	4126	4093	4061	4028	4110	4045	80	1225	500	2940	5	1	15903199	652	4.99	0.46	12	0.12	822.00	8909.00	4630	20230405	-11.45	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4630	-11.45	20230405	3720	10.22	20231004	1.53	N	004780	500	79 억		532842	N	N	0	N	00	N
152	20240403	100148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	31350855	7660	41.19	4095	4100	4085	5320	2870	4095	4092.80	3.35	0	-164	4158	4126	4093	4061	4028	4110	4045	80	1225	500	2940	5	1	15903199	651	4.98	0.46	12	0.05	822.00	8909.00	4630	20230405	-11.56	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4630	-11.56	20230405	3720	10.08	20231004	1.53	N	004780	500	79 억		532842	N	N	0	N	00	N
153	20240403	090148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	5	2	0.12	913190	223	1.20	4095	4100	4095	5320	2870	4095	4095.02	3.35	0	-39	4158	4126	4093	4061	4028	4110	4045	80	1225	500	2940	5	1	15903199	652	4.99	0.46	12	0.00	822.00	8909.00	4630	20230405	-11.45	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4630	-11.45	20230405	3720	10.22	20231004	1.53	N	004780	500	79 억		532842	N	N	0	N	00	N
154	20240402	160146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-5	5	-0.12	75910240	18587	92.81	4105	4125	4060	5330	2870	4100	4084.05	3.35	0	-247	4153	4126	4078	4051	4003	4137	4062	80	1230	500	2950	5	1	15903199	651	4.98	0.46	12	0.12	822.00	8909.00	4630	20230405	-11.56	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4630	-11.56	20230405	3720	10.08	20231004	1.53	N	004780	500	79 억		533089	N	N	0	N	00	N
155	20240402	150147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-5	5	-0.12	73902440	18097	90.37	4105	4125	4060	5330	2870	4100	4083.68	3.35	0	-189	4153	4126	4078	4051	4003	4137	4062	80	1230	500	2950	5	1	15903199	651	4.98	0.46	12	0.11	822.00	8909.00	4630	20230405	-11.56	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4630	-11.56	20230405	3720	10.08	20231004	1.53	N	004780	500	79 억		533089	N	N	0	N	00	N
156	20240402	140149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-15	5	-0.37	64087890	15691	78.35	4105	4125	4060	5330	2870	4100	4084.37	3.35	0	-203	4153	4126	4078	4051	4003	4137	4062	80	1230	500	2950	5	1	15903199	650	4.97	0.46	12	0.10	822.00	8909.00	4630	20230405	-11.77	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4630	-11.77	20230405	3720	9.81	20231004	1.53	N	004780	500	79 억		533089	N	N	0	N	00	N
157	20240402	130147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-25	5	-0.61	58282100	14267	71.24	4105	4125	4060	5330	2870	4100	4085.10	3.35	0	-203	4153	4126	4078	4051	4003	4137	4062	80	1230	500	2950	5	1	15903199	648	4.96	0.46	12	0.09	822.00	8909.00	4630	20230405	-11.99	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4630	-11.99	20230405	3720	9.54	20231004	1.53	N	004780	500	79 억		533089	N	N	0	N	00	N
158	20240402	120147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-30	5	-0.73	46564695	11391	56.88	4105	4125	4060	5330	2870	4100	4087.85	3.35	0	-203	4153	4126	4078	4051	4003	4137	4062	80	1230	500	2950	5	1	15903199	647	4.95	0.46	12	0.07	822.00	8909.00	4630	20230405	-12.10	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4630	-12.10	20230405	3720	9.41	20231004	1.53	N	004780	500	79 억		533089	N	N	0	N	00	N
159	20240402	110147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-20	5	-0.49	35606385	8699	43.44	4105	4125	4060	5330	2870	4100	4093.16	3.35	0	-196	4153	4126	4078	4051	4003	4137	4062	80	1230	500	2950	5	1	15903199	649	4.96	0.46	12	0.05	822.00	8909.00	4630	20230405	-11.88	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4630	-11.88	20230405	3720	9.68	20231004	1.53	N	004780	500	79 억		533089	N	N	0	N	00	N
160	20240402	100147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-10	5	-0.24	19395930	4724	23.59	4105	4125	4085	5330	2870	4100	4105.83	3.35	0	-196	4153	4126	4078	4051	4003	4137	4062	80	1230	500	2950	5	1	15903199	650	4.98	0.46	12	0.03	822.00	8909.00	4630	20230405	-11.66	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4630	-11.66	20230405	3720	9.95	20231004	1.53	N	004780	500	79 억		533089	N	N	0	N	00	N
161	20240402	090146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	5	2	0.12	2089500	509	2.54	4105	4110	4105	5330	2870	4100	4105.11	3.35	0	-94	4153	4126	4078	4051	4003	4137	4062	80	1230	500	2950	5	1	15903199	653	4.99	0.46	12	0.00	822.00	8909.00	4630	20230405	-11.34	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4630	-11.34	20230405	3720	10.35	20231004	1.53	N	004780	500	79 억		533089	N	N	0	N	00	N
162	20240401	160146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	5	2	0.12	81232440	19930	96.62	4100	4105	4030	5320	2870	4095	4075.88	3.35	0	1194	4155	4125	4105	4075	4055	4140	4090	80	1225	500	2940	5	1	15903199	652	4.99	0.46	12	0.13	822.00	8909.00	4630	20230405	-11.45	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4630	-11.45	20230405	3720	10.22	20231004	1.54	N	004780	500	79 억		532138	N	N	0	N	00	N
163	20240401	150147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-10	5	-0.24	75191070	18452	89.45	4100	4105	4030	5320	2870	4095	4074.96	3.35	0	891	4155	4125	4105	4075	4055	4140	4090	80	1225	500	2940	5	1	15903199	650	4.97	0.46	12	0.12	822.00	8909.00	4630	20230405	-11.77	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4630	-11.77	20230405	3720	9.81	20231004	1.54	N	004780	500	79 억		532138	N	N	0	N	00	N
164	20240401	140146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-5	5	-0.12	71680010	17593	85.29	4100	4105	4030	5320	2870	4095	4074.35	3.35	0	786	4155	4125	4105	4075	4055	4140	4090	80	1225	500	2940	5	1	15903199	650	4.98	0.46	12	0.11	822.00	8909.00	4630	20230405	-11.66	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4630	-11.66	20230405	3720	9.95	20231004	1.54	N	004780	500	79 억		532138	N	N	0	N	00	N
165	20240401	130147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	60227815	14792	71.71	4100	4105	4030	5320	2870	4095	4071.65	3.35	0	621	4155	4125	4105	4075	4055	4140	4090	80	1225	500	2940	5	1	15903199	651	4.98	0.46	12	0.09	822.00	8909.00	4630	20230405	-11.56	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4630	-11.56	20230405	3720	10.08	20231004	1.54	N	004780	500	79 억		532138	N	N	0	N	00	N
166	20240401	120147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-5	5	-0.12	49332015	12133	58.82	4100	4105	4030	5320	2870	4095	4065.94	3.35	0	621	4155	4125	4105	4075	4055	4140	4090	80	1225	500	2940	5	1	15903199	650	4.98	0.46	12	0.08	822.00	8909.00	4630	20230405	-11.66	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4630	-11.66	20230405	3720	9.95	20231004	1.54	N	004780	500	79 억		532138	N	N	0	N	00	N
167	20240401	110147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	0	3	0.00	46048940	11330	54.93	4100	4105	4030	5320	2870	4095	4064.34	3.35	0	621	4155	4125	4105	4075	4055	4140	4090	80	1225	500	2940	5	1	15903199	651	4.98	0.46	12	0.07	822.00	8909.00	4630	20230405	-11.56	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4630	-11.56	20230405	3720	10.08	20231004	1.54	N	004780	500	79 억		532138	N	N	0	N	00	N
168	20240401	100145	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-35	5	-0.85	31486920	7756	37.60	4100	4105	4030	5320	2870	4095	4059.69	3.35	0	602	4155	4125	4105	4075	4055	4140	4090	80	1225	500	2940	5	1	15903199	646	4.94	0.46	12	0.05	822.00	8909.00	4630	20230405	-12.31	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230405	3720	9.14	20231004	1.54	N	004780	500	79 억		532138	N	N	0	N	00	N
169	20240401	090146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	10	2	0.24	1319945	322	1.56	4100	4105	4095	5320	2870	4095	4099.21	3.35	0	122	4155	4125	4105	4075	4055	4140	4090	80	1225	500	2940	5	1	15903199	653	4.99	0.46	12	0.00	822.00	8909.00	4630	20230405	-11.34	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4630	-11.34	20230405	3720	10.35	20231004	1.54	N	004780	500	79 억		532138	N	N	0	N	00	N