KissMeData/007530/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	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-5	5	-0.18	23776285	8583	86.06	2760	2785	2740	3590	1940	2765	2770.16	0.23	0	-8	2861	2812	2776	2727	2691	2837	2752	96	825	500	1710	5	1	19174452	529	56.33	1.20	12	0.04	49.00	2303.00	4625	20230424	-40.32	2500	20240306	10.40	2950	-6.44	20240326	2500	10.40	20240306	4530	-39.07	20230524	2500	10.40	20240306	0.37	N	007530	500	95 억		44871	N	N	0	N	00	N
3	20240430	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-5	5	-0.18	23561015	8505	85.28	2760	2785	2740	3590	1940	2765	2770.25	0.23	0	-8	2861	2812	2776	2727	2691	2837	2752	96	825	500	1710	5	1	19174452	529	56.33	1.20	12	0.04	49.00	2303.00	4625	20230424	-40.32	2500	20240306	10.40	2950	-6.44	20240326	2500	10.40	20240306	4530	-39.07	20230524	2500	10.40	20240306	0.37	N	007530	500	95 억		44871	N	N	0	N	00	N
4	20240430	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-15	5	-0.54	23530665	8494	85.17	2760	2785	2740	3590	1940	2765	2770.27	0.23	0	-8	2861	2812	2776	2727	2691	2837	2752	96	825	500	1710	5	1	19174452	527	56.12	1.19	12	0.04	49.00	2303.00	4625	20230424	-40.54	2500	20240306	10.00	2950	-6.78	20240326	2500	10.00	20240306	4530	-39.29	20230524	2500	10.00	20240306	0.37	N	007530	500	95 억		44871	N	N	0	N	00	N
5	20240430	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	10	2	0.36	21107265	7616	76.37	2760	2785	2740	3590	1940	2765	2771.44	0.23	0	-8	2861	2812	2776	2727	2691	2837	2752	96	825	500	1710	5	1	19174452	532	56.63	1.20	12	0.04	49.00	2303.00	4625	20230424	-40.00	2500	20240306	11.00	2950	-5.93	20240326	2500	11.00	20240306	4530	-38.74	20230524	2500	11.00	20240306	0.37	N	007530	500	95 억		44871	N	N	0	N	00	N
6	20240430	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-5	5	-0.18	21074050	7604	76.25	2760	2785	2740	3590	1940	2765	2771.44	0.23	0	-8	2861	2812	2776	2727	2691	2837	2752	96	825	500	1710	5	1	19174452	529	56.33	1.20	12	0.04	49.00	2303.00	4625	20230424	-40.32	2500	20240306	10.40	2950	-6.44	20240326	2500	10.40	20240306	4530	-39.07	20230524	2500	10.40	20240306	0.37	N	007530	500	95 억		44871	N	N	0	N	00	N
7	20240430	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	10	2	0.36	20143350	7268	72.88	2760	2785	2740	3590	1940	2765	2771.51	0.23	0	-8	2861	2812	2776	2727	2691	2837	2752	96	825	500	1710	5	1	19174452	532	56.63	1.20	12	0.04	49.00	2303.00	4625	20230424	-40.00	2500	20240306	11.00	2950	-5.93	20240326	2500	11.00	20240306	4530	-38.74	20230524	2500	11.00	20240306	0.37	N	007530	500	95 억		44871	N	N	0	N	00	N
8	20240430	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	20	2	0.72	19463475	7023	70.42	2760	2785	2740	3590	1940	2765	2771.39	0.23	0	-8	2861	2812	2776	2727	2691	2837	2752	96	825	500	1710	5	1	19174452	534	56.84	1.21	12	0.04	49.00	2303.00	4625	20230424	-39.78	2500	20240306	11.40	2950	-5.59	20240326	2500	11.40	20240306	4530	-38.52	20230524	2500	11.40	20240306	0.37	N	007530	500	95 억		44871	N	N	0	N	00	N
9	20240430	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-5	5	-0.18	8280	3	0.03	2760	2760	2760	3590	1940	2765	2760.00	0.23	0	-2	2861	2812	2776	2727	2691	2837	2752	96	825	500	1710	5	1	19174452	529	56.33	1.20	12	0.00	49.00	2303.00	4625	20230424	-40.32	2500	20240306	10.40	2950	-6.44	20240326	2500	10.40	20240306	4530	-39.07	20230524	2500	10.40	20240306	0.37	N	007530	500	95 억		44871	N	N	0	N	00	N
10	20240429	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	0	3	0.00	27560640	9973	73.38	2755	2825	2740	3590	1940	2765	2763.53	0.23	0	-59	2811	2787	2741	2717	2671	2800	2730	96	825	500	1710	5	1	19174452	530	56.43	1.20	12	0.05	49.00	2303.00	4625	20230424	-40.22	2500	20240306	10.60	2950	-6.27	20240326	2500	10.60	20240306	4530	-38.96	20230524	2500	10.60	20240306	0.45	N	007530	500	95 억		44930	N	N	0	N	00	N
11	20240429	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-25	5	-0.90	23805270	8604	63.31	2755	2825	2740	3590	1940	2765	2766.77	0.23	0	-54	2811	2787	2741	2717	2671	2800	2730	96	825	500	1710	5	1	19174452	525	55.92	1.19	12	0.04	49.00	2303.00	4625	20230424	-40.76	2500	20240306	9.60	2950	-7.12	20240326	2500	9.60	20240306	4530	-39.51	20230524	2500	9.60	20240306	0.45	N	007530	500	95 억		44930	N	N	0	N	00	N
12	20240429	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-10	5	-0.36	20333395	7341	54.01	2755	2825	2745	3590	1940	2765	2769.84	0.23	0	-5	2811	2787	2741	2717	2671	2800	2730	96	825	500	1710	5	1	19174452	528	56.22	1.20	12	0.04	49.00	2303.00	4625	20230424	-40.43	2500	20240306	10.20	2950	-6.61	20240326	2500	10.20	20240306	4530	-39.18	20230524	2500	10.20	20240306	0.45	N	007530	500	95 억		44930	N	N	0	N	00	N
13	20240429	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-20	5	-0.72	17663235	6371	46.88	2755	2825	2745	3590	1940	2765	2772.44	0.23	0	48	2811	2787	2741	2717	2671	2800	2730	96	825	500	1710	5	1	19174452	526	56.02	1.19	12	0.03	49.00	2303.00	4625	20230424	-40.65	2500	20240306	9.80	2950	-6.95	20240326	2500	9.80	20240306	4530	-39.40	20230524	2500	9.80	20240306	0.45	N	007530	500	95 억		44930	N	N	0	N	00	N
14	20240429	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	5	2	0.18	17033465	6142	45.19	2755	2825	2745	3590	1940	2765	2773.28	0.23	0	48	2811	2787	2741	2717	2671	2800	2730	96	825	500	1710	5	1	19174452	531	56.53	1.20	12	0.03	49.00	2303.00	4625	20230424	-40.11	2500	20240306	10.80	2950	-6.10	20240326	2500	10.80	20240306	4530	-38.85	20230524	2500	10.80	20240306	0.45	N	007530	500	95 억		44930	N	N	0	N	00	N
15	20240429	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	25	2	0.90	12471405	4488	33.02	2755	2825	2755	3590	1940	2765	2778.83	0.23	0	64	2811	2787	2741	2717	2671	2800	2730	96	825	500	1710	5	1	19174452	535	56.94	1.21	12	0.02	49.00	2303.00	4625	20230424	-39.68	2500	20240306	11.60	2950	-5.42	20240326	2500	11.60	20240306	4530	-38.41	20230524	2500	11.60	20240306	0.45	N	007530	500	95 억		44930	N	N	0	N	00	N
16	20240429	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	25	2	0.90	7649355	2748	20.22	2755	2825	2755	3590	1940	2765	2783.61	0.23	0	68	2811	2787	2741	2717	2671	2800	2730	96	825	500	1710	5	1	19174452	535	56.94	1.21	12	0.01	49.00	2303.00	4625	20230424	-39.68	2500	20240306	11.60	2950	-5.42	20240326	2500	11.60	20240306	4530	-38.41	20230524	2500	11.60	20240306	0.45	N	007530	500	95 억		44930	N	N	0	N	00	N
17	20240429	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	20	2	0.72	1083465	393	2.89	2755	2785	2755	3590	1940	2765	2756.91	0.23	0	104	2811	2787	2741	2717	2671	2800	2730	96	825	500	1710	5	1	19174452	534	56.84	1.21	12	0.00	49.00	2303.00	4625	20230424	-39.78	2500	20240306	11.40	2950	-5.59	20240326	2500	11.40	20240306	4530	-38.52	20230524	2500	11.40	20240306	0.45	N	007530	500	95 억		44930	N	N	0	N	00	N
18	20240426	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	20	2	0.73	37245865	13591	351.37	2745	2765	2695	3565	1925	2745	2740.48	0.24	0	-202	2791	2767	2726	2702	2661	2780	2715	96	820	500	1700	5	1	19174452	530	56.43	1.20	12	0.07	49.00	2303.00	4690	20230420	-41.04	2500	20240306	10.60	2950	-6.27	20240326	2500	10.60	20240306	4530	-38.96	20230524	2500	10.60	20240306	0.45	N	007530	500	95 억		45132	N	N	0	N	00	N
19	20240426	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	20	2	0.73	36564005	13344	344.98	2745	2765	2695	3565	1925	2745	2740.11	0.24	0	-206	2791	2767	2726	2702	2661	2780	2715	96	820	500	1700	5	1	19174452	530	56.43	1.20	12	0.07	49.00	2303.00	4690	20230420	-41.04	2500	20240306	10.60	2950	-6.27	20240326	2500	10.60	20240306	4530	-38.96	20230524	2500	10.60	20240306	0.45	N	007530	500	95 억		45132	N	N	0	N	00	N
20	20240426	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-25	5	-0.91	11043395	4064	105.07	2745	2765	2695	3565	1925	2745	2717.37	0.24	0	-195	2791	2767	2726	2702	2661	2780	2715	96	820	500	1700	5	1	19174452	522	55.51	1.18	12	0.02	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2950	-7.80	20240326	2500	8.80	20240306	4530	-39.96	20230524	2500	8.80	20240306	0.45	N	007530	500	95 억		45132	N	N	0	N	00	N
21	20240426	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	0	3	0.00	10549980	3884	100.41	2745	2765	2695	3565	1925	2745	2716.27	0.24	0	-189	2791	2767	2726	2702	2661	2780	2715	96	820	500	1700	5	1	19174452	526	56.02	1.19	12	0.02	49.00	2303.00	4690	20230420	-41.47	2500	20240306	9.80	2950	-6.95	20240326	2500	9.80	20240306	4530	-39.40	20230524	2500	9.80	20240306	0.45	N	007530	500	95 억		45132	N	N	0	N	00	N
22	20240426	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	9632290	3547	91.70	2745	2765	2695	3565	1925	2745	2715.62	0.24	0	-187	2791	2767	2726	2702	2661	2780	2715	96	820	500	1700	5	1	19174452	523	55.61	1.18	12	0.02	49.00	2303.00	4690	20230420	-41.90	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4530	-39.85	20230524	2500	9.00	20240306	0.45	N	007530	500	95 억		45132	N	N	0	N	00	N
23	20240426	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-30	5	-1.09	4206360	1541	39.84	2745	2765	2710	3565	1925	2745	2729.63	0.24	0	-186	2791	2767	2726	2702	2661	2780	2715	96	820	500	1700	5	1	19174452	521	55.41	1.18	12	0.01	49.00	2303.00	4690	20230420	-42.11	2500	20240306	8.60	2950	-7.97	20240326	2500	8.60	20240306	4530	-40.07	20230524	2500	8.60	20240306	0.45	N	007530	500	95 억		45132	N	N	0	N	00	N
24	20240426	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	3163545	1157	29.91	2745	2765	2710	3565	1925	2745	2734.27	0.24	0	-85	2791	2767	2726	2702	2661	2780	2715	96	820	500	1700	5	1	19174452	523	55.61	1.18	12	0.01	49.00	2303.00	4690	20230420	-41.90	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4530	-39.85	20230524	2500	9.00	20240306	0.45	N	007530	500	95 억		45132	N	N	0	N	00	N
25	20240426	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	0	3	0.00	2745	1	0.03	2745	2745	2745	3565	1925	2745	2745.00	0.24	0	0	2791	2767	2726	2702	2661	2780	2715	96	820	500	1700	5	1	19174452	526	56.02	1.19	12	0.00	49.00	2303.00	4690	20230420	-41.47	2500	20240306	9.80	2950	-6.95	20240326	2500	9.80	20240306	4530	-39.40	20230524	2500	9.80	20240306	0.45	N	007530	500	95 억		45132	N	N	0	N	00	N
26	20240425	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	40	2	1.48	10508620	3868	127.66	2705	2750	2685	3515	1895	2705	2716.81	0.24	0	-59	2741	2722	2706	2687	2671	2732	2697	96	810	500	1670	5	1	19174452	526	56.02	1.19	12	0.02	49.00	2303.00	4690	20230420	-41.47	2500	20240306	9.80	2950	-6.95	20240326	2500	9.80	20240306	4530	-39.40	20230524	2500	9.80	20240306	0.45	N	007530	500	95 억		45191	N	N	0	N	00	N
27	20240425	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	35	2	1.29	9169060	3380	111.55	2705	2750	2685	3515	1895	2705	2712.74	0.24	0	-59	2741	2722	2706	2687	2671	2732	2697	96	810	500	1670	5	1	19174452	525	55.92	1.19	12	0.02	49.00	2303.00	4690	20230420	-41.58	2500	20240306	9.60	2950	-7.12	20240326	2500	9.60	20240306	4530	-39.51	20230524	2500	9.60	20240306	0.45	N	007530	500	95 억		45191	N	N	0	N	00	N
28	20240425	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	30	2	1.11	8988255	3314	109.37	2705	2750	2685	3515	1895	2705	2712.21	0.24	0	-59	2741	2722	2706	2687	2671	2732	2697	96	810	500	1670	5	1	19174452	524	55.82	1.19	12	0.02	49.00	2303.00	4690	20230420	-41.68	2500	20240306	9.40	2950	-7.29	20240326	2500	9.40	20240306	4530	-39.62	20230524	2500	9.40	20240306	0.45	N	007530	500	95 억		45191	N	N	0	N	00	N
29	20240425	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	20	2	0.74	7472255	2757	90.99	2705	2750	2685	3515	1895	2705	2710.28	0.24	0	-59	2741	2722	2706	2687	2671	2732	2697	96	810	500	1670	5	1	19174452	523	55.61	1.18	12	0.01	49.00	2303.00	4690	20230420	-41.90	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4530	-39.85	20230524	2500	9.00	20240306	0.45	N	007530	500	95 억		45191	N	N	0	N	00	N
30	20240425	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	15	2	0.55	6783750	2504	82.64	2705	2750	2685	3515	1895	2705	2709.17	0.24	0	-59	2741	2722	2706	2687	2671	2732	2697	96	810	500	1670	5	1	19174452	522	55.51	1.18	12	0.01	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2950	-7.80	20240326	2500	8.80	20240306	4530	-39.96	20230524	2500	8.80	20240306	0.45	N	007530	500	95 억		45191	N	N	0	N	00	N
31	20240425	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	15	2	0.55	6339670	2340	77.23	2705	2750	2685	3515	1895	2705	2709.26	0.24	0	-59	2741	2722	2706	2687	2671	2732	2697	96	810	500	1670	5	1	19174452	522	55.51	1.18	12	0.01	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2950	-7.80	20240326	2500	8.80	20240306	4530	-39.96	20230524	2500	8.80	20240306	0.45	N	007530	500	95 억		45191	N	N	0	N	00	N
32	20240425	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	15	2	0.55	4736310	1745	57.59	2705	2750	2705	3515	1895	2705	2714.22	0.24	0	-41	2741	2722	2706	2687	2671	2732	2697	96	810	500	1670	5	1	19174452	522	55.51	1.18	12	0.01	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2950	-7.80	20240326	2500	8.80	20240306	4530	-39.96	20230524	2500	8.80	20240306	0.45	N	007530	500	95 억		45191	N	N	0	N	00	N
33	20240425	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	243450	90	2.97	2705	2705	2705	3515	1895	2705	2705.00	0.24	0	-13	2741	2722	2706	2687	2671	2732	2697	96	810	500	1670	5	1	19174452	519	55.20	1.17	12	0.00	49.00	2303.00	4690	20230420	-42.32	2500	20240306	8.20	2950	-8.31	20240326	2500	8.20	20240306	4530	-40.29	20230524	2500	8.20	20240306	0.45	N	007530	500	95 억		45191	N	N	0	N	00	N
34	20240424	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	15	2	0.56	8168795	3030	33.00	2690	2725	2690	3495	1885	2690	2695.97	0.24	0	-34	2873	2781	2708	2616	2543	2827	2662	96	805	500	1660	5	1	19174452	519	55.20	1.17	12	0.02	49.00	2303.00	4690	20230420	-42.32	2500	20240306	8.20	2950	-8.31	20240326	2500	8.20	20240306	4625	-41.51	20230424	2500	8.20	20240306	0.45	N	007530	500	95 억		45198	N	N	0	N	00	N
35	20240424	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	10	2	0.37	5785690	2149	23.41	2690	2725	2690	3495	1885	2690	2692.27	0.24	0	-25	2873	2781	2708	2616	2543	2827	2662	96	805	500	1660	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2950	-8.47	20240326	2500	8.00	20240306	4625	-41.62	20230424	2500	8.00	20240306	0.45	N	007530	500	95 억		45198	N	N	0	N	00	N
36	20240424	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	10	2	0.37	4915185	1826	19.89	2690	2725	2690	3495	1885	2690	2691.78	0.24	0	-25	2873	2781	2708	2616	2543	2827	2662	96	805	500	1660	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2950	-8.47	20240326	2500	8.00	20240306	4625	-41.62	20230424	2500	8.00	20240306	0.45	N	007530	500	95 억		45198	N	N	0	N	00	N
37	20240424	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	10	2	0.37	4105375	1525	16.61	2690	2725	2690	3495	1885	2690	2692.05	0.24	0	-25	2873	2781	2708	2616	2543	2827	2662	96	805	500	1660	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2950	-8.47	20240326	2500	8.00	20240306	4625	-41.62	20230424	2500	8.00	20240306	0.45	N	007530	500	95 억		45198	N	N	0	N	00	N
38	20240424	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	15	2	0.56	4032475	1498	16.32	2690	2725	2690	3495	1885	2690	2691.91	0.24	0	-33	2873	2781	2708	2616	2543	2827	2662	96	805	500	1660	5	1	19174452	519	55.20	1.17	12	0.01	49.00	2303.00	4690	20230420	-42.32	2500	20240306	8.20	2950	-8.31	20240326	2500	8.20	20240306	4625	-41.51	20230424	2500	8.20	20240306	0.45	N	007530	500	95 억		45198	N	N	0	N	00	N
39	20240424	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	15	2	0.56	3826900	1422	15.49	2690	2725	2690	3495	1885	2690	2691.21	0.24	0	-33	2873	2781	2708	2616	2543	2827	2662	96	805	500	1660	5	1	19174452	519	55.20	1.17	12	0.01	49.00	2303.00	4690	20230420	-42.32	2500	20240306	8.20	2950	-8.31	20240326	2500	8.20	20240306	4625	-41.51	20230424	2500	8.20	20240306	0.45	N	007530	500	95 억		45198	N	N	0	N	00	N
40	20240424	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	15	2	0.56	1930375	717	7.81	2690	2725	2690	3495	1885	2690	2692.29	0.24	0	-33	2873	2781	2708	2616	2543	2827	2662	96	805	500	1660	5	1	19174452	519	55.20	1.17	12	0.00	49.00	2303.00	4690	20230420	-42.32	2500	20240306	8.20	2950	-8.31	20240326	2500	8.20	20240306	4625	-41.51	20230424	2500	8.20	20240306	0.45	N	007530	500	95 억		45198	N	N	0	N	00	N
41	20240424	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	35	2	1.30	298785	111	1.21	2690	2725	2690	3495	1885	2690	2691.76	0.24	0	-20	2873	2781	2708	2616	2543	2827	2662	96	805	500	1660	5	1	19174452	523	55.61	1.18	12	0.00	49.00	2303.00	4690	20230420	-41.90	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4625	-41.08	20230424	2500	9.00	20240306	0.45	N	007530	500	95 억		45198	N	N	0	N	00	N
42	20240423	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-5	5	-0.19	24667765	9159	116.96	2685	2800	2635	3500	1890	2695	2693.28	0.24	0	-705	2831	2762	2711	2642	2591	2797	2677	96	805	500	1670	5	1	19174452	516	54.90	1.17	12	0.05	49.00	2303.00	4690	20230420	-42.64	2500	20240306	7.60	2950	-8.81	20240326	2500	7.60	20240306	4625	-41.84	20230424	2500	7.60	20240306	0.45	N	007530	500	95 억		45903	N	N	0	N	00	N
43	20240423	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	5	2	0.19	23827660	8847	112.97	2685	2800	2635	3500	1890	2695	2693.30	0.24	0	-705	2831	2762	2711	2642	2591	2797	2677	96	805	500	1670	5	1	19174452	518	55.10	1.17	12	0.05	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2950	-8.47	20240326	2500	8.00	20240306	4625	-41.62	20230424	2500	8.00	20240306	0.45	N	007530	500	95 억		45903	N	N	0	N	00	N
44	20240423	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	25	2	0.93	23047095	8558	109.28	2685	2800	2635	3500	1890	2695	2693.05	0.24	0	-705	2831	2762	2711	2642	2591	2797	2677	96	805	500	1670	5	1	19174452	522	55.51	1.18	12	0.04	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2950	-7.80	20240326	2500	8.80	20240306	4625	-41.19	20230424	2500	8.80	20240306	0.45	N	007530	500	95 억		45903	N	N	0	N	00	N
45	20240423	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	25	2	0.93	23044375	8557	109.27	2685	2800	2635	3500	1890	2695	2693.04	0.24	0	-705	2831	2762	2711	2642	2591	2797	2677	96	805	500	1670	5	1	19174452	522	55.51	1.18	12	0.04	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2950	-7.80	20240326	2500	8.80	20240306	4625	-41.19	20230424	2500	8.80	20240306	0.45	N	007530	500	95 억		45903	N	N	0	N	00	N
46	20240423	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	30	2	1.11	22913810	8509	108.66	2685	2800	2635	3500	1890	2695	2692.89	0.24	0	-705	2831	2762	2711	2642	2591	2797	2677	96	805	500	1670	5	1	19174452	523	55.61	1.18	12	0.04	49.00	2303.00	4690	20230420	-41.90	2500	20240306	9.00	2950	-7.63	20240326	2500	9.00	20240306	4625	-41.08	20230424	2500	9.00	20240306	0.45	N	007530	500	95 억		45903	N	N	0	N	00	N
47	20240423	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	0	3	0.00	8070885	3002	38.33	2685	2800	2635	3500	1890	2695	2688.50	0.24	0	-324	2831	2762	2711	2642	2591	2797	2677	96	805	500	1670	5	1	19174452	517	55.00	1.17	12	0.02	49.00	2303.00	4690	20230420	-42.54	2500	20240306	7.80	2950	-8.64	20240326	2500	7.80	20240306	4625	-41.73	20230424	2500	7.80	20240306	0.45	N	007530	500	95 억		45903	N	N	0	N	00	N
48	20240423	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	10	2	0.37	7531885	2802	35.78	2685	2800	2635	3500	1890	2695	2688.04	0.24	0	-324	2831	2762	2711	2642	2591	2797	2677	96	805	500	1670	5	1	19174452	519	55.20	1.17	12	0.01	49.00	2303.00	4690	20230420	-42.32	2500	20240306	8.20	2950	-8.31	20240326	2500	8.20	20240306	4625	-41.51	20230424	2500	8.20	20240306	0.45	N	007530	500	95 억		45903	N	N	0	N	00	N
49	20240423	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-10	5	-0.37	1310280	488	6.23	2685	2685	2685	3500	1890	2695	2685.00	0.24	0	-71	2831	2762	2711	2642	2591	2797	2677	96	805	500	1670	5	1	19174452	515	54.80	1.17	12	0.00	49.00	2303.00	4690	20230420	-42.75	2500	20240306	7.40	2950	-8.98	20240326	2500	7.40	20240306	4625	-41.95	20230424	2500	7.40	20240306	0.45	N	007530	500	95 억		45903	N	N	0	N	00	N
50	20240422	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	35	2	1.32	21063800	7831	114.05	2660	2780	2660	3455	1865	2660	2689.80	0.24	0	-2	2700	2680	2660	2640	2620	2670	2630	96	795	500	1640	5	1	19174452	517	55.00	1.17	12	0.04	49.00	2303.00	4690	20230420	-42.54	2500	20240306	7.80	2950	-8.64	20240326	2500	7.80	20240306	4625	-41.73	20230424	2500	7.80	20240306	0.45	N	007530	500	95 억		45909	N	N	0	N	00	N
51	20240422	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	35	2	1.32	19468405	7239	105.43	2660	2780	2660	3455	1865	2660	2689.38	0.24	0	-2	2700	2680	2660	2640	2620	2670	2630	96	795	500	1640	5	1	19174452	517	55.00	1.17	12	0.04	49.00	2303.00	4690	20230420	-42.54	2500	20240306	7.80	2950	-8.64	20240326	2500	7.80	20240306	4625	-41.73	20230424	2500	7.80	20240306	0.45	N	007530	500	95 억		45909	N	N	0	N	00	N
52	20240422	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	35	2	1.32	19282615	7170	104.43	2660	2780	2660	3455	1865	2660	2689.35	0.24	0	-2	2700	2680	2660	2640	2620	2670	2630	96	795	500	1640	5	1	19174452	517	55.00	1.17	12	0.04	49.00	2303.00	4690	20230420	-42.54	2500	20240306	7.80	2950	-8.64	20240326	2500	7.80	20240306	4625	-41.73	20230424	2500	7.80	20240306	0.45	N	007530	500	95 억		45909	N	N	0	N	00	N
53	20240422	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	40	2	1.50	8840530	3287	47.87	2660	2780	2660	3455	1865	2660	2689.54	0.24	0	-2	2700	2680	2660	2640	2620	2670	2630	96	795	500	1640	5	1	19174452	518	55.10	1.17	12	0.02	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2950	-8.47	20240326	2500	8.00	20240306	4625	-41.62	20230424	2500	8.00	20240306	0.45	N	007530	500	95 억		45909	N	N	0	N	00	N
54	20240422	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	40	2	1.50	8829730	3283	47.82	2660	2780	2660	3455	1865	2660	2689.53	0.24	0	-2	2700	2680	2660	2640	2620	2670	2630	96	795	500	1640	5	1	19174452	518	55.10	1.17	12	0.02	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2950	-8.47	20240326	2500	8.00	20240306	4625	-41.62	20230424	2500	8.00	20240306	0.45	N	007530	500	95 억		45909	N	N	0	N	00	N
55	20240422	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	45	2	1.69	5337485	1988	28.95	2660	2780	2660	3455	1865	2660	2684.85	0.24	0	-2	2700	2680	2660	2640	2620	2670	2630	96	795	500	1640	5	1	19174452	519	55.20	1.17	12	0.01	49.00	2303.00	4690	20230420	-42.32	2500	20240306	8.20	2950	-8.31	20240326	2500	8.20	20240306	4625	-41.51	20230424	2500	8.20	20240306	0.45	N	007530	500	95 억		45909	N	N	0	N	00	N
56	20240422	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	50	2	1.88	4606135	1718	25.02	2660	2780	2660	3455	1865	2660	2681.10	0.24	0	-2	2700	2680	2660	2640	2620	2670	2630	96	795	500	1640	5	1	19174452	520	55.31	1.18	12	0.01	49.00	2303.00	4690	20230420	-42.22	2500	20240306	8.40	2950	-8.14	20240326	2500	8.40	20240306	4625	-41.41	20230424	2500	8.40	20240306	0.45	N	007530	500	95 억		45909	N	N	0	N	00	N
57	20240422	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	0	3	0.00	127680	48	0.70	2660	2660	2660	3455	1865	2660	2660.00	0.24	0	-2	2700	2680	2660	2640	2620	2670	2630	96	795	500	1640	5	1	19174452	510	54.29	1.16	12	0.00	49.00	2303.00	4690	20230420	-43.28	2500	20240306	6.40	2950	-9.83	20240326	2500	6.40	20240306	4625	-42.49	20230424	2500	6.40	20240306	0.45	N	007530	500	95 억		45909	N	N	0	N	00	N
58	20240419	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-25	5	-0.93	18221770	6855	31.56	2680	2680	2640	3490	1880	2685	2658.17	0.24	0	-20	2901	2792	2711	2602	2521	2752	2562	96	805	500	1660	5	1	19174452	510	54.29	1.16	12	0.04	49.00	2303.00	4690	20230420	-43.28	2500	20240306	6.40	2950	-9.83	20240326	2500	6.40	20240306	4690	-43.28	20230420	2500	6.40	20240306	0.45	N	007530	500	95 억		45929	N	N	0	N	00	N
59	20240419	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-25	5	-0.93	17998330	6771	31.18	2680	2680	2640	3490	1880	2685	2658.15	0.24	0	-20	2901	2792	2711	2602	2521	2752	2562	96	805	500	1660	5	1	19174452	510	54.29	1.16	12	0.04	49.00	2303.00	4690	20230420	-43.28	2500	20240306	6.40	2950	-9.83	20240326	2500	6.40	20240306	4690	-43.28	20230420	2500	6.40	20240306	0.45	N	007530	500	95 억		45929	N	N	0	N	00	N
60	20240419	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-25	5	-0.93	15740960	5918	27.25	2680	2680	2640	3490	1880	2685	2659.84	0.24	0	-20	2901	2792	2711	2602	2521	2752	2562	96	805	500	1660	5	1	19174452	510	54.29	1.16	12	0.03	49.00	2303.00	4690	20230420	-43.28	2500	20240306	6.40	2950	-9.83	20240326	2500	6.40	20240306	4690	-43.28	20230420	2500	6.40	20240306	0.45	N	007530	500	95 억		45929	N	N	0	N	00	N
61	20240419	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-25	5	-0.93	15254180	5735	26.41	2680	2680	2640	3490	1880	2685	2659.84	0.24	0	-20	2901	2792	2711	2602	2521	2752	2562	96	805	500	1660	5	1	19174452	510	54.29	1.16	12	0.03	49.00	2303.00	4690	20230420	-43.28	2500	20240306	6.40	2950	-9.83	20240326	2500	6.40	20240306	4690	-43.28	20230420	2500	6.40	20240306	0.45	N	007530	500	95 억		45929	N	N	0	N	00	N
62	20240419	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-25	5	-0.93	14408705	5416	24.94	2680	2680	2645	3490	1880	2685	2660.40	0.24	0	-20	2901	2792	2711	2602	2521	2752	2562	96	805	500	1660	5	1	19174452	510	54.29	1.16	12	0.03	49.00	2303.00	4690	20230420	-43.28	2500	20240306	6.40	2950	-9.83	20240326	2500	6.40	20240306	4690	-43.28	20230420	2500	6.40	20240306	0.45	N	007530	500	95 억		45929	N	N	0	N	00	N
63	20240419	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-25	5	-0.93	10384305	3896	17.94	2680	2680	2655	3490	1880	2685	2665.38	0.24	0	-20	2901	2792	2711	2602	2521	2752	2562	96	805	500	1660	5	1	19174452	510	54.29	1.16	12	0.02	49.00	2303.00	4690	20230420	-43.28	2500	20240306	6.40	2950	-9.83	20240326	2500	6.40	20240306	4690	-43.28	20230420	2500	6.40	20240306	0.45	N	007530	500	95 억		45929	N	N	0	N	00	N
64	20240419	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-20	5	-0.74	4976930	1863	8.58	2680	2680	2655	3490	1880	2685	2671.46	0.24	0	-20	2901	2792	2711	2602	2521	2752	2562	96	805	500	1660	5	1	19174452	511	54.39	1.16	12	0.01	49.00	2303.00	4690	20230420	-43.18	2500	20240306	6.60	2950	-9.66	20240326	2500	6.60	20240306	4690	-43.18	20230420	2500	6.60	20240306	0.45	N	007530	500	95 억		45929	N	N	0	N	00	N
65	20240419	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-10	5	-0.37	2503680	935	4.31	2680	2680	2655	3490	1880	2685	2677.73	0.24	0	0	2901	2792	2711	2602	2521	2752	2562	96	805	500	1660	5	1	19174452	513	54.59	1.16	12	0.00	49.00	2303.00	4690	20230420	-42.96	2500	20240306	7.00	2950	-9.32	20240326	2500	7.00	20240306	4690	-42.96	20230420	2500	7.00	20240306	0.45	N	007530	500	95 억		45929	N	N	0	N	00	N
66	20240418	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-5	5	-0.19	58429285	21714	689.33	2770	2820	2630	3495	1885	2690	2690.86	0.24	0	357	2733	2711	2693	2671	2653	2702	2662	96	805	500	1660	5	1	19174452	515	54.80	1.17	12	0.11	49.00	2303.00	4690	20230420	-42.75	2500	20240306	7.40	2950	-8.98	20240326	2500	7.40	20240306	4690	-42.75	20230420	2500	7.40	20240306	0.45	N	007530	500	95 억		45572	N	N	0	N	00	N
67	20240418	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-5	5	-0.19	57206950	21258	674.86	2770	2820	2630	3495	1885	2690	2691.08	0.24	0	357	2733	2711	2693	2671	2653	2702	2662	96	805	500	1660	5	1	19174452	515	54.80	1.17	12	0.11	49.00	2303.00	4690	20230420	-42.75	2500	20240306	7.40	2950	-8.98	20240326	2500	7.40	20240306	4690	-42.75	20230420	2500	7.40	20240306	0.45	N	007530	500	95 억		45572	N	N	0	N	00	N
68	20240418	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-10	5	-0.37	54997230	20434	648.70	2770	2820	2630	3495	1885	2690	2691.46	0.24	0	357	2733	2711	2693	2671	2653	2702	2662	96	805	500	1660	5	1	19174452	514	54.69	1.16	12	0.11	49.00	2303.00	4690	20230420	-42.86	2500	20240306	7.20	2950	-9.15	20240326	2500	7.20	20240306	4690	-42.86	20230420	2500	7.20	20240306	0.45	N	007530	500	95 억		45572	N	N	0	N	00	N
69	20240418	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-20	5	-0.74	54434390	20224	642.03	2770	2820	2630	3495	1885	2690	2691.57	0.24	0	357	2733	2711	2693	2671	2653	2702	2662	96	805	500	1660	5	1	19174452	512	54.49	1.16	12	0.11	49.00	2303.00	4690	20230420	-43.07	2500	20240306	6.80	2950	-9.49	20240326	2500	6.80	20240306	4690	-43.07	20230420	2500	6.80	20240306	0.45	N	007530	500	95 억		45572	N	N	0	N	00	N
70	20240418	120219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-20	5	-0.74	52397755	19460	617.78	2770	2820	2630	3495	1885	2690	2692.59	0.24	0	357	2733	2711	2693	2671	2653	2702	2662	96	805	500	1660	5	1	19174452	512	54.49	1.16	12	0.10	49.00	2303.00	4690	20230420	-43.07	2500	20240306	6.80	2950	-9.49	20240326	2500	6.80	20240306	4690	-43.07	20230420	2500	6.80	20240306	0.45	N	007530	500	95 억		45572	N	N	0	N	00	N
71	20240418	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-35	5	-1.30	49786485	18477	586.57	2770	2820	2630	3495	1885	2690	2694.51	0.24	0	182	2733	2711	2693	2671	2653	2702	2662	96	805	500	1660	5	1	19174452	509	54.18	1.15	12	0.10	49.00	2303.00	4690	20230420	-43.39	2500	20240306	6.20	2950	-10.00	20240326	2500	6.20	20240306	4690	-43.39	20230420	2500	6.20	20240306	0.45	N	007530	500	95 억		45572	N	N	0	N	00	N
72	20240418	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	45	2	1.67	16597955	5981	189.87	2770	2820	2710	3495	1885	2690	2775.11	0.24	0	-347	2733	2711	2693	2671	2653	2702	2662	96	805	500	1660	5	1	19174452	524	55.82	1.19	12	0.03	49.00	2303.00	4690	20230420	-41.68	2500	20240306	9.40	2950	-7.29	20240326	2500	9.40	20240306	4690	-41.68	20230420	2500	9.40	20240306	0.45	N	007530	500	95 억		45572	N	N	0	N	00	N
73	20240418	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	130	2	4.83	8632940	3100	98.41	2770	2820	2735	3495	1885	2690	2784.82	0.24	0	0	2733	2711	2693	2671	2653	2702	2662	96	805	500	1660	5	1	19174452	541	57.55	1.22	12	0.02	49.00	2303.00	4690	20230420	-39.87	2500	20240306	12.80	2950	-4.41	20240326	2500	12.80	20240306	4690	-39.87	20230420	2500	12.80	20240306	0.45	N	007530	500	95 억		45572	Y	N	0	N	00	N
74	20240417	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-30	5	-1.10	8467945	3150	35.50	2705	2715	2675	3535	1905	2720	2688.24	0.24	0	-219	2810	2765	2715	2670	2620	2740	2645	96	815	500	1680	5	1	19174452	516	54.90	1.17	12	0.02	49.00	2303.00	4690	20230420	-42.64	2500	20240306	7.60	2950	-8.81	20240326	2500	7.60	20240306	4690	-42.64	20230420	2500	7.60	20240306	0.45	N	007530	500	95 억		45785	N	N	0	N	00	N
75	20240417	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-20	5	-0.74	7910945	2943	33.17	2705	2715	2675	3535	1905	2720	2688.05	0.24	0	-219	2810	2765	2715	2670	2620	2740	2645	96	815	500	1680	5	1	19174452	518	55.10	1.17	12	0.02	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2950	-8.47	20240326	2500	8.00	20240306	4690	-42.43	20230420	2500	8.00	20240306	0.45	N	007530	500	95 억		45785	N	N	0	N	00	N
76	20240417	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-20	5	-0.74	5911505	2199	24.78	2705	2715	2675	3535	1905	2720	2688.27	0.24	0	-219	2810	2765	2715	2670	2620	2740	2645	96	815	500	1680	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2950	-8.47	20240326	2500	8.00	20240306	4690	-42.43	20230420	2500	8.00	20240306	0.45	N	007530	500	95 억		45785	N	N	0	N	00	N
77	20240417	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-20	5	-0.74	5857505	2179	24.56	2705	2715	2675	3535	1905	2720	2688.16	0.24	0	-219	2810	2765	2715	2670	2620	2740	2645	96	815	500	1680	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2950	-8.47	20240326	2500	8.00	20240306	4690	-42.43	20230420	2500	8.00	20240306	0.45	N	007530	500	95 억		45785	N	N	0	N	00	N
78	20240417	120219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-35	5	-1.29	4862635	1808	20.38	2705	2715	2675	3535	1905	2720	2689.51	0.24	0	-219	2810	2765	2715	2670	2620	2740	2645	96	815	500	1680	5	1	19174452	515	54.80	1.17	12	0.01	49.00	2303.00	4690	20230420	-42.75	2500	20240306	7.40	2950	-8.98	20240326	2500	7.40	20240306	4690	-42.75	20230420	2500	7.40	20240306	0.45	N	007530	500	95 억		45785	N	N	0	N	00	N
79	20240417	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-15	5	-0.55	1576710	583	6.57	2705	2715	2695	3535	1905	2720	2704.48	0.24	0	-219	2810	2765	2715	2670	2620	2740	2645	96	815	500	1680	5	1	19174452	519	55.20	1.17	12	0.00	49.00	2303.00	4690	20230420	-42.32	2500	20240306	8.20	2950	-8.31	20240326	2500	8.20	20240306	4690	-42.32	20230420	2500	8.20	20240306	0.45	N	007530	500	95 억		45785	N	N	0	N	00	N
80	20240417	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-5	5	-0.18	859355	318	3.58	2705	2715	2695	3535	1905	2720	2702.37	0.24	0	-213	2810	2765	2715	2670	2620	2740	2645	96	815	500	1680	5	1	19174452	521	55.41	1.18	12	0.00	49.00	2303.00	4690	20230420	-42.11	2500	20240306	8.60	2950	-7.97	20240326	2500	8.60	20240306	4690	-42.11	20230420	2500	8.60	20240306	0.45	N	007530	500	95 억		45785	N	N	0	N	00	N
81	20240417	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-5	5	-0.18	361320	134	1.51	2705	2715	2695	3535	1905	2720	2696.42	0.24	0	-132	2810	2765	2715	2670	2620	2740	2645	96	815	500	1680	5	1	19174452	521	55.41	1.18	12	0.00	49.00	2303.00	4690	20230420	-42.11	2500	20240306	8.60	2950	-7.97	20240326	2500	8.60	20240306	4690	-42.11	20230420	2500	8.60	20240306	0.45	N	007530	500	95 억		45785	N	N	0	N	00	N
82	20240416	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-45	5	-1.63	24290105	8873	111.89	2755	2760	2665	3590	1940	2765	2737.53	0.24	0	-150	2855	2810	2780	2735	2705	2795	2720	96	825	500	1710	5	1	19174452	522	55.51	1.18	12	0.05	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2950	-7.80	20240326	2500	8.80	20240306	4690	-42.00	20230420	2500	8.80	20240306	0.45	N	007530	500	95 억		45935	N	N	0	N	00	N
83	20240416	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-45	5	-1.63	23068925	8424	106.23	2755	2760	2665	3590	1940	2765	2738.48	0.24	0	-137	2855	2810	2780	2735	2705	2795	2720	96	825	500	1710	5	1	19174452	522	55.51	1.18	12	0.04	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2950	-7.80	20240326	2500	8.80	20240306	4690	-42.00	20230420	2500	8.80	20240306	0.45	N	007530	500	95 억		45935	N	N	0	N	00	N
84	20240416	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-45	5	-1.63	19649160	7151	90.18	2755	2760	2720	3590	1940	2765	2747.75	0.24	0	-113	2855	2810	2780	2735	2705	2795	2720	96	825	500	1710	5	1	19174452	522	55.51	1.18	12	0.04	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2950	-7.80	20240326	2500	8.80	20240306	4690	-42.00	20230420	2500	8.80	20240306	0.45	N	007530	500	95 억		45935	N	N	0	N	00	N
85	20240416	130218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-15	5	-0.54	18944140	6892	86.91	2755	2760	2730	3590	1940	2765	2748.71	0.24	0	-113	2855	2810	2780	2735	2705	2795	2720	96	825	500	1710	5	1	19174452	527	56.12	1.19	12	0.04	49.00	2303.00	4690	20230420	-41.36	2500	20240306	10.00	2950	-6.78	20240326	2500	10.00	20240306	4690	-41.36	20230420	2500	10.00	20240306	0.45	N	007530	500	95 억		45935	N	N	0	N	00	N
86	20240416	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-5	5	-0.18	16013645	5819	73.38	2755	2760	2740	3590	1940	2765	2751.96	0.24	0	-103	2855	2810	2780	2735	2705	2795	2720	96	825	500	1710	5	1	19174452	529	56.33	1.20	12	0.03	49.00	2303.00	4690	20230420	-41.15	2500	20240306	10.40	2950	-6.44	20240326	2500	10.40	20240306	4690	-41.15	20230420	2500	10.40	20240306	0.45	N	007530	500	95 억		45935	N	N	0	N	00	N
87	20240416	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-20	5	-0.72	5600120	2034	25.65	2755	2760	2740	3590	1940	2765	2753.25	0.24	0	-61	2855	2810	2780	2735	2705	2795	2720	96	825	500	1710	5	1	19174452	526	56.02	1.19	12	0.01	49.00	2303.00	4690	20230420	-41.47	2500	20240306	9.80	2950	-6.95	20240326	2500	9.80	20240306	4690	-41.47	20230420	2500	9.80	20240306	0.45	N	007530	500	95 억		45935	N	N	0	N	00	N
88	20240416	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-5	5	-0.18	3260150	1184	14.93	2755	2760	2740	3590	1940	2765	2753.51	0.24	0	-5	2855	2810	2780	2735	2705	2795	2720	96	825	500	1710	5	1	19174452	529	56.33	1.20	12	0.01	49.00	2303.00	4690	20230420	-41.15	2500	20240306	10.40	2950	-6.44	20240326	2500	10.40	20240306	4690	-41.15	20230420	2500	10.40	20240306	0.45	N	007530	500	95 억		45935	N	N	0	N	00	N
89	20240416	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-25	5	-0.90	304155	111	1.40	2755	2755	2740	3590	1940	2765	2740.14	0.24	0	0	2855	2810	2780	2735	2705	2795	2720	96	825	500	1710	5	1	19174452	525	55.92	1.19	12	0.00	49.00	2303.00	4690	20230420	-41.58	2500	20240306	9.60	2950	-7.12	20240326	2500	9.60	20240306	4690	-41.58	20230420	2500	9.60	20240306	0.45	N	007530	500	95 억		45935	N	N	0	N	00	N
90	20240415	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-35	5	-1.25	21921245	7930	61.81	2825	2825	2750	3640	1960	2800	2764.34	0.24	0	-126	2886	2842	2786	2742	2686	2815	2715	96	840	500	1730	5	1	19174452	530	56.43	1.20	12	0.04	49.00	2303.00	4690	20230420	-41.04	2500	20240306	10.60	2950	-6.27	20240326	2500	10.60	20240306	4690	-41.04	20230420	2500	10.60	20240306	0.46	N	007530	500	95 억		46061	N	N	0	N	00	N
91	20240415	150217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-40	5	-1.43	20439500	7395	57.64	2825	2825	2750	3640	1960	2800	2763.96	0.24	0	-126	2886	2842	2786	2742	2686	2815	2715	96	840	500	1730	5	1	19174452	529	56.33	1.20	12	0.04	49.00	2303.00	4690	20230420	-41.15	2500	20240306	10.40	2950	-6.44	20240326	2500	10.40	20240306	4690	-41.15	20230420	2500	10.40	20240306	0.46	N	007530	500	95 억		46061	N	N	0	N	00	N
92	20240415	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-15	5	-0.54	18702970	6767	52.75	2825	2825	2750	3640	1960	2800	2763.85	0.24	0	-101	2886	2842	2786	2742	2686	2815	2715	96	840	500	1730	5	1	19174452	534	56.84	1.21	12	0.04	49.00	2303.00	4690	20230420	-40.62	2500	20240306	11.40	2950	-5.59	20240326	2500	11.40	20240306	4690	-40.62	20230420	2500	11.40	20240306	0.46	N	007530	500	95 억		46061	N	N	0	N	00	N
93	20240415	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-15	5	-0.54	18702970	6767	52.75	2825	2825	2750	3640	1960	2800	2763.85	0.24	0	-101	2886	2842	2786	2742	2686	2815	2715	96	840	500	1730	5	1	19174452	534	56.84	1.21	12	0.04	49.00	2303.00	4690	20230420	-40.62	2500	20240306	11.40	2950	-5.59	20240326	2500	11.40	20240306	4690	-40.62	20230420	2500	11.40	20240306	0.46	N	007530	500	95 억		46061	N	N	0	N	00	N
94	20240415	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-40	5	-1.43	16962740	6140	47.86	2825	2825	2750	3640	1960	2800	2762.66	0.24	0	-83	2886	2842	2786	2742	2686	2815	2715	96	840	500	1730	5	1	19174452	529	56.33	1.20	12	0.03	49.00	2303.00	4690	20230420	-41.15	2500	20240306	10.40	2950	-6.44	20240326	2500	10.40	20240306	4690	-41.15	20230420	2500	10.40	20240306	0.46	N	007530	500	95 억		46061	N	N	0	N	00	N
95	20240415	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-45	5	-1.61	8208215	2968	23.14	2825	2825	2750	3640	1960	2800	2765.57	0.24	0	-83	2886	2842	2786	2742	2686	2815	2715	96	840	500	1730	5	1	19174452	528	56.22	1.20	12	0.02	49.00	2303.00	4690	20230420	-41.26	2500	20240306	10.20	2950	-6.61	20240326	2500	10.20	20240306	4690	-41.26	20230420	2500	10.20	20240306	0.46	N	007530	500	95 억		46061	N	N	0	N	00	N
96	20240415	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-40	5	-1.43	1504405	539	4.20	2825	2825	2760	3640	1960	2800	2791.10	0.24	0	-83	2886	2842	2786	2742	2686	2815	2715	96	840	500	1730	5	1	19174452	529	56.33	1.20	12	0.00	49.00	2303.00	4690	20230420	-41.15	2500	20240306	10.40	2950	-6.44	20240326	2500	10.40	20240306	4690	-41.15	20230420	2500	10.40	20240306	0.46	N	007530	500	95 억		46061	N	N	0	N	00	N
97	20240415	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-25	5	-0.89	508405	180	1.40	2825	2825	2775	3640	1960	2800	2824.47	0.24	0	-77	2886	2842	2786	2742	2686	2815	2715	96	840	500	1730	5	1	19174452	532	56.63	1.20	12	0.00	49.00	2303.00	4690	20230420	-40.83	2500	20240306	11.00	2950	-5.93	20240326	2500	11.00	20240306	4690	-40.83	20230420	2500	11.00	20240306	0.46	N	007530	500	95 억		46061	N	N	0	N	00	N
98	20240412	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	50	2	1.82	35931930	12829	132.23	2825	2830	2730	3575	1925	2750	2800.84	0.24	0	-729	2863	2806	2693	2636	2523	2835	2665	96	825	500	1700	5	1	19174452	537	57.14	1.22	12	0.07	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.46	N	007530	500	95 억		46790	N	N	0	N	00	N
99	20240412	150217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	50	2	1.82	27151130	9693	99.91	2825	2830	2730	3575	1925	2750	2801.11	0.24	0	-474	2863	2806	2693	2636	2523	2835	2665	96	825	500	1700	5	1	19174452	537	57.14	1.22	12	0.05	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.46	N	007530	500	95 억		46790	N	N	0	N	00	N
100	20240412	140217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	50	2	1.82	23785630	8499	87.60	2825	2830	2730	3575	1925	2750	2798.64	0.24	0	-423	2863	2806	2693	2636	2523	2835	2665	96	825	500	1700	5	1	19174452	537	57.14	1.22	12	0.04	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.46	N	007530	500	95 억		46790	N	N	0	N	00	N
101	20240412	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	50	2	1.82	21280660	7607	78.41	2825	2830	2730	3575	1925	2750	2797.51	0.24	0	-407	2863	2806	2693	2636	2523	2835	2665	96	825	500	1700	5	1	19174452	537	57.14	1.22	12	0.04	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.46	N	007530	500	95 억		46790	N	N	0	N	00	N
102	20240412	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-10	5	-0.36	9445240	3392	34.96	2825	2825	2730	3575	1925	2750	2784.56	0.24	0	-407	2863	2806	2693	2636	2523	2835	2665	96	825	500	1700	5	1	19174452	525	55.92	1.19	12	0.02	49.00	2303.00	4690	20230420	-41.58	2500	20240306	9.60	2950	-7.12	20240326	2500	9.60	20240306	4690	-41.58	20230420	2500	9.60	20240306	0.46	N	007530	500	95 억		46790	N	N	0	N	00	N
103	20240412	110215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	0	3	0.00	3089820	1113	11.47	2825	2825	2730	3575	1925	2750	2776.12	0.24	0	-54	2863	2806	2693	2636	2523	2835	2665	96	825	500	1700	5	1	19174452	527	56.12	1.19	12	0.01	49.00	2303.00	4690	20230420	-41.36	2500	20240306	10.00	2950	-6.78	20240326	2500	10.00	20240306	4690	-41.36	20230420	2500	10.00	20240306	0.46	N	007530	500	95 억		46790	N	N	0	N	00	N
104	20240412	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	0	3	0.00	2136680	766	7.90	2825	2825	2730	3575	1925	2750	2789.40	0.24	0	-54	2863	2806	2693	2636	2523	2835	2665	96	825	500	1700	5	1	19174452	527	56.12	1.19	12	0.00	49.00	2303.00	4690	20230420	-41.36	2500	20240306	10.00	2950	-6.78	20240326	2500	10.00	20240306	4690	-41.36	20230420	2500	10.00	20240306	0.46	N	007530	500	95 억		46790	N	N	0	N	00	N
105	20240412	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	50	2	1.82	1584700	566	5.83	2825	2825	2750	3575	1925	2750	2799.82	0.24	0	-54	2863	2806	2693	2636	2523	2835	2665	96	825	500	1700	5	1	19174452	537	57.14	1.22	12	0.00	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.46	N	007530	500	95 억		46790	N	N	0	N	00	N
106	20240411	160214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	105	2	3.97	25840270	9702	115.46	2595	2750	2580	3435	1855	2645	2663.40	0.25	0	-215	2705	2675	2640	2610	2575	2657	2592	96	790	500	1630	5	1	19174452	527	56.12	1.19	12	0.05	49.00	2303.00	4690	20230420	-41.36	2500	20240306	10.00	2950	-6.78	20240326	2500	10.00	20240306	4690	-41.36	20230420	2500	10.00	20240306	0.47	N	007530	500	95 억		47005	N	N	0	N	00	N
107	20240411	150218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	70	2	2.65	18864135	7143	85.01	2595	2720	2580	3435	1855	2645	2640.93	0.25	0	-215	2705	2675	2640	2610	2575	2657	2592	96	790	500	1630	5	1	19174452	521	55.41	1.18	12	0.04	49.00	2303.00	4690	20230420	-42.11	2500	20240306	8.60	2950	-7.97	20240326	2500	8.60	20240306	4690	-42.11	20230420	2500	8.60	20240306	0.47	N	007530	500	95 억		47005	N	N	0	N	00	N
108	20240411	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	75	2	2.84	17705745	6714	79.90	2595	2720	2580	3435	1855	2645	2637.14	0.25	0	-205	2705	2675	2640	2610	2575	2657	2592	96	790	500	1630	5	1	19174452	522	55.51	1.18	12	0.04	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2950	-7.80	20240326	2500	8.80	20240306	4690	-42.00	20230420	2500	8.80	20240306	0.47	N	007530	500	95 억		47005	N	N	0	N	00	N
109	20240411	130213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	25	2	0.95	14214695	5414	64.43	2595	2670	2580	3435	1855	2645	2625.54	0.25	0	-205	2705	2675	2640	2610	2575	2657	2592	96	790	500	1630	5	1	19174452	512	54.49	1.16	12	0.03	49.00	2303.00	4690	20230420	-43.07	2500	20240306	6.80	2950	-9.49	20240326	2500	6.80	20240306	4690	-43.07	20230420	2500	6.80	20240306	0.47	N	007530	500	95 억		47005	N	N	0	N	00	N
110	20240411	120215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	25	2	0.95	13849550	5277	62.80	2595	2670	2580	3435	1855	2645	2624.51	0.25	0	-205	2705	2675	2640	2610	2575	2657	2592	96	790	500	1630	5	1	19174452	512	54.49	1.16	12	0.03	49.00	2303.00	4690	20230420	-43.07	2500	20240306	6.80	2950	-9.49	20240326	2500	6.80	20240306	4690	-43.07	20230420	2500	6.80	20240306	0.47	N	007530	500	95 억		47005	N	N	0	N	00	N
111	20240411	110214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-15	5	-0.57	3663290	1397	16.63	2595	2640	2595	3435	1855	2645	2622.25	0.25	0	-48	2705	2675	2640	2610	2575	2657	2592	96	790	500	1630	5	1	19174452	504	53.67	1.14	12	0.01	49.00	2303.00	4690	20230420	-43.92	2500	20240306	5.20	2950	-10.85	20240326	2500	5.20	20240306	4690	-43.92	20230420	2500	5.20	20240306	0.47	N	007530	500	95 억		47005	N	N	0	N	00	N
112	20240411	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-5	5	-0.19	3487060	1330	15.83	2595	2640	2595	3435	1855	2645	2621.85	0.25	0	-48	2705	2675	2640	2610	2575	2657	2592	96	790	500	1630	5	1	19174452	506	53.88	1.15	12	0.01	49.00	2303.00	4690	20230420	-43.71	2500	20240306	5.60	2950	-10.51	20240326	2500	5.60	20240306	4690	-43.71	20230420	2500	5.60	20240306	0.47	N	007530	500	95 억		47005	N	N	0	N	00	N
113	20240411	090215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-15	5	-0.57	638630	246	2.93	2595	2630	2595	3435	1855	2645	2596.06	0.25	0	-31	2705	2675	2640	2610	2575	2657	2592	96	790	500	1630	5	1	19174452	504	53.67	1.14	12	0.00	49.00	2303.00	4690	20230420	-43.92	2500	20240306	5.20	2950	-10.85	20240326	2500	5.20	20240306	4690	-43.92	20230420	2500	5.20	20240306	0.47	N	007530	500	95 억		47005	N	N	0	N	00	N
114	20240409	160212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-25	5	-0.94	22211675	8403	56.35	2670	2670	2605	3470	1870	2670	2643.30	0.25	0	-18	2826	2747	2671	2592	2516	2710	2555	96	800	500	1650	5	1	19174452	507	53.98	1.15	12	0.04	49.00	2303.00	4690	20230420	-43.60	2500	20240306	5.80	2950	-10.34	20240326	2500	5.80	20240306	4690	-43.60	20230420	2500	5.80	20240306	0.46	N	007530	500	95 억		47023	N	N	0	N	00	N
115	20240409	150213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-30	5	-1.12	15461400	5849	39.23	2670	2670	2605	3470	1870	2670	2643.43	0.25	0	-18	2826	2747	2671	2592	2516	2710	2555	96	800	500	1650	5	1	19174452	506	53.88	1.15	12	0.03	49.00	2303.00	4690	20230420	-43.71	2500	20240306	5.60	2950	-10.51	20240326	2500	5.60	20240306	4690	-43.71	20230420	2500	5.60	20240306	0.46	N	007530	500	95 억		47023	N	N	0	N	00	N
116	20240409	140215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-20	5	-0.75	13640140	5159	34.60	2670	2670	2605	3470	1870	2670	2643.95	0.25	0	-18	2826	2747	2671	2592	2516	2710	2555	96	800	500	1650	5	1	19174452	508	54.08	1.15	12	0.03	49.00	2303.00	4690	20230420	-43.50	2500	20240306	6.00	2950	-10.17	20240326	2500	6.00	20240306	4690	-43.50	20230420	2500	6.00	20240306	0.46	N	007530	500	95 억		47023	N	N	0	N	00	N
117	20240409	130213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-20	5	-0.75	13502340	5107	34.25	2670	2670	2605	3470	1870	2670	2643.89	0.25	0	-18	2826	2747	2671	2592	2516	2710	2555	96	800	500	1650	5	1	19174452	508	54.08	1.15	12	0.03	49.00	2303.00	4690	20230420	-43.50	2500	20240306	6.00	2950	-10.17	20240326	2500	6.00	20240306	4690	-43.50	20230420	2500	6.00	20240306	0.46	N	007530	500	95 억		47023	N	N	0	N	00	N
118	20240409	120213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-15	5	-0.56	12265175	4640	31.12	2670	2670	2605	3470	1870	2670	2643.36	0.25	0	-18	2826	2747	2671	2592	2516	2710	2555	96	800	500	1650	5	1	19174452	509	54.18	1.15	12	0.02	49.00	2303.00	4690	20230420	-43.39	2500	20240306	6.20	2950	-10.00	20240326	2500	6.20	20240306	4690	-43.39	20230420	2500	6.20	20240306	0.46	N	007530	500	95 억		47023	N	N	0	N	00	N
119	20240409	110214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-65	5	-2.43	11124680	4210	28.23	2670	2670	2605	3470	1870	2670	2642.44	0.25	0	-18	2826	2747	2671	2592	2516	2710	2555	96	800	500	1650	5	1	19174452	499	53.16	1.13	12	0.02	49.00	2303.00	4690	20230420	-44.46	2500	20240306	4.20	2950	-11.69	20240326	2500	4.20	20240306	4690	-44.46	20230420	2500	4.20	20240306	0.46	N	007530	500	95 억		47023	N	N	0	N	00	N
120	20240409	100213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-15	5	-0.56	3104350	1172	7.86	2670	2670	2635	3470	1870	2670	2648.76	0.25	0	-18	2826	2747	2671	2592	2516	2710	2555	96	800	500	1650	5	1	19174452	509	54.18	1.15	12	0.01	49.00	2303.00	4690	20230420	-43.39	2500	20240306	6.20	2950	-10.00	20240326	2500	6.20	20240306	4690	-43.39	20230420	2500	6.20	20240306	0.46	N	007530	500	95 억		47023	N	N	0	N	00	N
121	20240409	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-20	5	-0.75	199990	75	0.50	2670	2670	2650	3470	1870	2670	2666.53	0.25	0	2	2826	2747	2671	2592	2516	2710	2555	96	800	500	1650	5	1	19174452	508	54.08	1.15	12	0.00	49.00	2303.00	4690	20230420	-43.50	2500	20240306	6.00	2950	-10.17	20240326	2500	6.00	20240306	4690	-43.50	20230420	2500	6.00	20240306	0.46	N	007530	500	95 억		47023	N	N	0	N	00	N
122	20240408	160214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-65	5	-2.38	39852775	14911	103.80	2750	2750	2595	3555	1915	2735	2672.71	0.25	0	-498	2905	2820	2775	2690	2645	2797	2667	96	820	500	1690	5	1	19174452	512	54.49	1.16	12	0.08	49.00	2303.00	4690	20230420	-43.07	2500	20240306	6.80	2950	-9.49	20240326	2500	6.80	20240306	4690	-43.07	20230420	2500	6.80	20240306	0.46	N	007530	500	95 억		47541	N	N	0	N	00	N
123	20240408	150214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-60	5	-2.19	38264020	14321	99.69	2750	2750	2595	3555	1915	2735	2671.88	0.25	0	-477	2905	2820	2775	2690	2645	2797	2667	96	820	500	1690	5	1	19174452	513	54.59	1.16	12	0.07	49.00	2303.00	4690	20230420	-42.96	2500	20240306	7.00	2950	-9.32	20240326	2500	7.00	20240306	4690	-42.96	20230420	2500	7.00	20240306	0.46	N	007530	500	95 억		47541	N	N	0	N	00	N
124	20240408	140214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-70	5	-2.56	34682625	12984	90.39	2750	2750	2595	3555	1915	2735	2671.18	0.25	0	-440	2905	2820	2775	2690	2645	2797	2667	96	820	500	1690	5	1	19174452	511	54.39	1.16	12	0.07	49.00	2303.00	4690	20230420	-43.18	2500	20240306	6.60	2950	-9.66	20240326	2500	6.60	20240306	4690	-43.18	20230420	2500	6.60	20240306	0.46	N	007530	500	95 억		47541	N	N	0	N	00	N
125	20240408	130214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-40	5	-1.46	18030850	6667	46.41	2750	2750	2680	3555	1915	2735	2704.49	0.25	0	-422	2905	2820	2775	2690	2645	2797	2667	96	820	500	1690	5	1	19174452	517	55.00	1.17	12	0.03	49.00	2303.00	4690	20230420	-42.54	2500	20240306	7.80	2950	-8.64	20240326	2500	7.80	20240306	4690	-42.54	20230420	2500	7.80	20240306	0.46	N	007530	500	95 억		47541	N	N	0	N	00	N
126	20240408	120213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-35	5	-1.28	11045680	4076	28.37	2750	2750	2700	3555	1915	2735	2709.93	0.25	0	-437	2905	2820	2775	2690	2645	2797	2667	96	820	500	1690	5	1	19174452	518	55.10	1.17	12	0.02	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2950	-8.47	20240326	2500	8.00	20240306	4690	-42.43	20230420	2500	8.00	20240306	0.46	N	007530	500	95 억		47541	N	N	0	N	00	N
127	20240408	110214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-25	5	-0.91	5927285	2183	15.20	2750	2750	2700	3555	1915	2735	2715.20	0.25	0	-418	2905	2820	2775	2690	2645	2797	2667	96	820	500	1690	5	1	19174452	520	55.31	1.18	12	0.01	49.00	2303.00	4690	20230420	-42.22	2500	20240306	8.40	2950	-8.14	20240326	2500	8.40	20240306	4690	-42.22	20230420	2500	8.40	20240306	0.46	N	007530	500	95 억		47541	N	N	0	N	00	N
128	20240408	100213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-35	5	-1.28	4579920	1686	11.74	2750	2750	2700	3555	1915	2735	2716.44	0.25	0	-292	2905	2820	2775	2690	2645	2797	2667	96	820	500	1690	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2950	-8.47	20240326	2500	8.00	20240306	4690	-42.43	20230420	2500	8.00	20240306	0.46	N	007530	500	95 억		47541	N	N	0	N	00	N
129	20240408	090214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	0	3	0.00	384645	140	0.97	2750	2750	2725	3555	1915	2735	2747.46	0.25	0	-10	2905	2820	2775	2690	2645	2797	2667	96	820	500	1690	5	1	19174452	524	55.82	1.19	12	0.00	49.00	2303.00	4690	20230420	-41.68	2500	20240306	9.40	2950	-7.29	20240326	2500	9.40	20240306	4690	-41.68	20230420	2500	9.40	20240306	0.46	N	007530	500	95 억		47541	N	N	0	N	00	N
130	20240405	160212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-70	5	-2.50	39673970	14364	379.30	2860	2860	2730	3645	1965	2805	2762.04	0.26	0	-1753	2855	2830	2815	2790	2775	2842	2802	96	840	500	1730	5	1	19174452	524	55.82	1.19	12	0.07	49.00	2303.00	4690	20230420	-41.68	2500	20240306	9.40	2950	-7.29	20240326	2500	9.40	20240306	4690	-41.68	20230420	2500	9.40	20240306	0.46	N	007530	500	95 억		49294	N	N	0	N	00	N
131	20240405	150212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-75	5	-2.67	38815310	14050	371.01	2860	2860	2730	3645	1965	2805	2762.66	0.26	0	-1727	2855	2830	2815	2790	2775	2842	2802	96	840	500	1730	5	1	19174452	523	55.71	1.19	12	0.07	49.00	2303.00	4690	20230420	-41.79	2500	20240306	9.20	2950	-7.46	20240326	2500	9.20	20240306	4690	-41.79	20230420	2500	9.20	20240306	0.46	N	007530	500	95 억		49294	N	N	0	N	00	N
132	20240405	140213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-55	5	-1.96	37149505	13440	354.90	2860	2860	2735	3645	1965	2805	2764.10	0.26	0	-1448	2855	2830	2815	2790	2775	2842	2802	96	840	500	1730	5	1	19174452	527	56.12	1.19	12	0.07	49.00	2303.00	4690	20230420	-41.36	2500	20240306	10.00	2950	-6.78	20240326	2500	10.00	20240306	4690	-41.36	20230420	2500	10.00	20240306	0.46	N	007530	500	95 억		49294	N	N	0	N	00	N
133	20240405	130211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-70	5	-2.50	36167550	13081	345.42	2860	2860	2735	3645	1965	2805	2764.89	0.26	0	-1165	2855	2830	2815	2790	2775	2842	2802	96	840	500	1730	5	1	19174452	524	55.82	1.19	12	0.07	49.00	2303.00	4690	20230420	-41.68	2500	20240306	9.40	2950	-7.29	20240326	2500	9.40	20240306	4690	-41.68	20230420	2500	9.40	20240306	0.46	N	007530	500	95 억		49294	N	N	0	N	00	N
134	20240405	120212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-65	5	-2.32	31972990	11548	304.94	2860	2860	2735	3645	1965	2805	2768.70	0.26	0	-1070	2855	2830	2815	2790	2775	2842	2802	96	840	500	1730	5	1	19174452	525	55.92	1.19	12	0.06	49.00	2303.00	4690	20230420	-41.58	2500	20240306	9.60	2950	-7.12	20240326	2500	9.60	20240306	4690	-41.58	20230420	2500	9.60	20240306	0.46	N	007530	500	95 억		49294	N	N	0	N	00	N
135	20240405	110214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-65	5	-2.32	18527550	6640	175.34	2860	2860	2735	3645	1965	2805	2790.29	0.26	0	-936	2855	2830	2815	2790	2775	2842	2802	96	840	500	1730	5	1	19174452	525	55.92	1.19	12	0.03	49.00	2303.00	4690	20230420	-41.58	2500	20240306	9.60	2950	-7.12	20240326	2500	9.60	20240306	4690	-41.58	20230420	2500	9.60	20240306	0.46	N	007530	500	95 억		49294	N	N	0	N	00	N
136	20240405	100203	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-10	5	-0.36	10080455	3592	94.85	2860	2860	2795	3645	1965	2805	2806.36	0.26	0	0	2855	2830	2815	2790	2775	2842	2802	96	840	500	1730	5	1	19174452	536	57.04	1.21	12	0.02	49.00	2303.00	4690	20230420	-40.41	2500	20240306	11.80	2950	-5.25	20240326	2500	11.80	20240306	4690	-40.41	20230420	2500	11.80	20240306	0.46	N	007530	500	95 억		49294	N	N	0	N	00	N
137	20240405	090212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	55	2	1.96	288860	101	2.67	2860	2860	2860	3645	1965	2805	2860.00	0.26	0	0	2855	2830	2815	2790	2775	2842	2802	96	840	500	1730	5	1	19174452	548	58.37	1.24	12	0.00	49.00	2303.00	4690	20230420	-39.02	2500	20240306	14.40	2950	-3.05	20240326	2500	14.40	20240306	4690	-39.02	20230420	2500	14.40	20240306	0.46	N	007530	500	95 억		49294	N	N	0	N	00	N
138	20240404	160211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	5	2	0.18	10638240	3787	51.18	2800	2840	2800	3640	1960	2800	2809.15	0.26	0	-85	2910	2855	2825	2770	2740	2840	2755	96	840	500	1730	5	1	19174452	538	57.24	1.22	12	0.02	49.00	2303.00	4690	20230420	-40.19	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4690	-40.19	20230420	2500	12.20	20240306	0.46	N	007530	500	95 억		49379	N	N	0	N	00	N
139	20240404	150212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	5	2	0.18	9615660	3422	46.25	2800	2840	2800	3640	1960	2800	2809.95	0.26	0	-85	2910	2855	2825	2770	2740	2840	2755	96	840	500	1730	5	1	19174452	538	57.24	1.22	12	0.02	49.00	2303.00	4690	20230420	-40.19	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4690	-40.19	20230420	2500	12.20	20240306	0.46	N	007530	500	95 억		49379	N	N	0	N	00	N
140	20240404	140211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	5	2	0.18	9002455	3203	43.29	2800	2840	2800	3640	1960	2800	2810.63	0.26	0	-85	2910	2855	2825	2770	2740	2840	2755	96	840	500	1730	5	1	19174452	538	57.24	1.22	12	0.02	49.00	2303.00	4690	20230420	-40.19	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4690	-40.19	20230420	2500	12.20	20240306	0.46	N	007530	500	95 억		49379	N	N	0	N	00	N
141	20240404	130209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	0	3	0.00	7700935	2739	37.02	2800	2840	2800	3640	1960	2800	2811.59	0.26	0	-85	2910	2855	2825	2770	2740	2840	2755	96	840	500	1730	5	1	19174452	537	57.14	1.22	12	0.01	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.46	N	007530	500	95 억		49379	N	N	0	N	00	N
142	20240404	120210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	5	2	0.18	6438590	2289	30.94	2800	2840	2800	3640	1960	2800	2812.84	0.26	0	-85	2910	2855	2825	2770	2740	2840	2755	96	840	500	1730	5	1	19174452	538	57.24	1.22	12	0.01	49.00	2303.00	4690	20230420	-40.19	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4690	-40.19	20230420	2500	12.20	20240306	0.46	N	007530	500	95 억		49379	N	N	0	N	00	N
143	20240404	110211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	25	2	0.89	6211265	2208	29.84	2800	2840	2800	3640	1960	2800	2813.07	0.26	0	-85	2910	2855	2825	2770	2740	2840	2755	96	840	500	1730	5	1	19174452	542	57.65	1.23	12	0.01	49.00	2303.00	4690	20230420	-39.77	2500	20240306	13.00	2950	-4.24	20240326	2500	13.00	20240306	4690	-39.77	20230420	2500	13.00	20240306	0.46	N	007530	500	95 억		49379	N	N	0	N	00	N
144	20240404	100210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	30	2	1.07	5257065	1868	25.25	2800	2840	2800	3640	1960	2800	2814.27	0.26	0	-84	2910	2855	2825	2770	2740	2840	2755	96	840	500	1730	5	1	19174452	543	57.76	1.23	12	0.01	49.00	2303.00	4690	20230420	-39.66	2500	20240306	13.20	2950	-4.07	20240326	2500	13.20	20240306	4690	-39.66	20230420	2500	13.20	20240306	0.46	N	007530	500	95 억		49379	N	N	0	N	00	N
145	20240404	090211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	0	3	0.00	1573600	562	7.60	2800	2800	2800	3640	1960	2800	2800.00	0.26	0	-84	2910	2855	2825	2770	2740	2840	2755	96	840	500	1730	5	1	19174452	537	57.14	1.22	12	0.00	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.46	N	007530	500	95 억		49379	N	N	0	N	00	N
146	20240403	160211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	20828550	7399	67.95	2810	2880	2795	3685	1985	2835	2815.05	0.26	0	-228	2988	2911	2868	2791	2748	2890	2770	96	850	500	1750	5	1	19174452	537	57.14	1.22	12	0.04	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.46	N	007530	500	95 억		49495	N	N	0	N	00	N
147	20240403	150211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-10	5	-0.35	20178400	7167	65.82	2810	2880	2795	3685	1985	2835	2815.46	0.26	0	-228	2988	2911	2868	2791	2748	2890	2770	96	850	500	1750	5	1	19174452	542	57.65	1.23	12	0.04	49.00	2303.00	4690	20230420	-39.77	2500	20240306	13.00	2950	-4.24	20240326	2500	13.00	20240306	4690	-39.77	20230420	2500	13.00	20240306	0.46	N	007530	500	95 억		49495	N	N	0	N	00	N
148	20240403	140210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-5	5	-0.18	17021900	6051	55.57	2810	2880	2795	3685	1985	2835	2813.07	0.26	0	-228	2988	2911	2868	2791	2748	2890	2770	96	850	500	1750	5	1	19174452	543	57.76	1.23	12	0.03	49.00	2303.00	4690	20230420	-39.66	2500	20240306	13.20	2950	-4.07	20240326	2500	13.20	20240306	4690	-39.66	20230420	2500	13.20	20240306	0.46	N	007530	500	95 억		49495	N	N	0	N	00	N
149	20240403	130209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	9960290	3536	32.47	2810	2880	2795	3685	1985	2835	2816.82	0.26	0	-138	2988	2911	2868	2791	2748	2890	2770	96	850	500	1750	5	1	19174452	537	57.14	1.22	12	0.02	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.46	N	007530	500	95 억		49495	N	N	0	N	00	N
150	20240403	120211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-5	5	-0.18	8619275	3058	28.08	2810	2880	2795	3685	1985	2835	2818.60	0.26	0	-116	2988	2911	2868	2791	2748	2890	2770	96	850	500	1750	5	1	19174452	543	57.76	1.23	12	0.02	49.00	2303.00	4690	20230420	-39.66	2500	20240306	13.20	2950	-4.07	20240326	2500	13.20	20240306	4690	-39.66	20230420	2500	13.20	20240306	0.46	N	007530	500	95 억		49495	N	N	0	N	00	N
151	20240403	110210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	5346045	1893	17.38	2810	2880	2800	3685	1985	2835	2824.11	0.26	0	-116	2988	2911	2868	2791	2748	2890	2770	96	850	500	1750	5	1	19174452	537	57.14	1.22	12	0.01	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.46	N	007530	500	95 억		49495	N	N	0	N	00	N
152	20240403	100210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-5	5	-0.18	3222880	1138	10.45	2810	2880	2810	3685	1985	2835	2832.06	0.26	0	-104	2988	2911	2868	2791	2748	2890	2770	96	850	500	1750	5	1	19174452	543	57.76	1.23	12	0.01	49.00	2303.00	4690	20230420	-39.66	2500	20240306	13.20	2950	-4.07	20240326	2500	13.20	20240306	4690	-39.66	20230420	2500	13.20	20240306	0.46	N	007530	500	95 억		49495	N	N	0	N	00	N
153	20240403	090210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	45	2	1.59	652920	231	2.12	2810	2880	2810	3685	1985	2835	2826.49	0.26	0	-9	2988	2911	2868	2791	2748	2890	2770	96	850	500	1750	5	1	19174452	552	58.78	1.25	12	0.00	49.00	2303.00	4690	20230420	-38.59	2500	20240306	15.20	2950	-2.37	20240326	2500	15.20	20240306	4690	-38.59	20230420	2500	15.20	20240306	0.46	N	007530	500	95 억		49495	N	N	0	N	00	N
154	20240402	160205	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	35	2	1.25	30687170	10699	96.50	2945	2945	2825	3640	1960	2800	2868.23	0.26	0	-452	2920	2860	2830	2770	2740	2845	2755	96	840	500	1730	5	1	19174452	544	57.86	1.23	12	0.06	49.00	2303.00	4690	20230420	-39.55	2500	20240306	13.40	2950	-3.90	20240326	2500	13.40	20240306	4690	-39.55	20230420	2500	13.40	20240306	0.47	N	007530	500	95 억		49931	N	N	0	N	00	N
155	20240402	150209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	40	2	1.43	26139290	9099	82.07	2945	2945	2825	3640	1960	2800	2872.77	0.26	0	-452	2920	2860	2830	2770	2740	2845	2755	96	840	500	1730	5	1	19174452	545	57.96	1.23	12	0.05	49.00	2303.00	4690	20230420	-39.45	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4690	-39.45	20230420	2500	13.60	20240306	0.47	N	007530	500	95 억		49931	N	N	0	N	00	N
156	20240402	140210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	45	2	1.61	20821435	7224	65.16	2945	2945	2825	3640	1960	2800	2882.26	0.26	0	-452	2920	2860	2830	2770	2740	2845	2755	96	840	500	1730	5	1	19174452	546	58.06	1.24	12	0.04	49.00	2303.00	4690	20230420	-39.34	2500	20240306	13.80	2950	-3.56	20240326	2500	13.80	20240306	4690	-39.34	20230420	2500	13.80	20240306	0.47	N	007530	500	95 억		49931	N	N	0	N	00	N
157	20240402	130208	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	40	2	1.43	18461380	6393	57.66	2945	2945	2825	3640	1960	2800	2887.75	0.26	0	-452	2920	2860	2830	2770	2740	2845	2755	96	840	500	1730	5	1	19174452	545	57.96	1.23	12	0.03	49.00	2303.00	4690	20230420	-39.45	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4690	-39.45	20230420	2500	13.60	20240306	0.47	N	007530	500	95 억		49931	N	N	0	N	00	N
158	20240402	120208	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	40	2	1.43	15894870	5488	49.50	2945	2945	2825	3640	1960	2800	2896.30	0.26	0	-443	2920	2860	2830	2770	2740	2845	2755	96	840	500	1730	5	1	19174452	545	57.96	1.23	12	0.03	49.00	2303.00	4690	20230420	-39.45	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4690	-39.45	20230420	2500	13.60	20240306	0.47	N	007530	500	95 억		49931	N	N	0	N	00	N
159	20240402	110208	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	35	2	1.25	13649525	4696	42.36	2945	2945	2825	3640	1960	2800	2906.63	0.26	0	-443	2920	2860	2830	2770	2740	2845	2755	96	840	500	1730	5	1	19174452	544	57.86	1.23	12	0.02	49.00	2303.00	4690	20230420	-39.55	2500	20240306	13.40	2950	-3.90	20240326	2500	13.40	20240306	4690	-39.55	20230420	2500	13.40	20240306	0.47	N	007530	500	95 억		49931	N	N	0	N	00	N
160	20240402	100208	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	45	2	1.61	11995720	4113	37.10	2945	2945	2825	3640	1960	2800	2916.54	0.26	0	-436	2920	2860	2830	2770	2740	2845	2755	96	840	500	1730	5	1	19174452	546	58.06	1.24	12	0.02	49.00	2303.00	4690	20230420	-39.34	2500	20240306	13.80	2950	-3.56	20240326	2500	13.80	20240306	4690	-39.34	20230420	2500	13.80	20240306	0.47	N	007530	500	95 억		49931	N	N	0	N	00	N
161	20240402	090207	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	135	2	4.82	7447490	2529	22.81	2945	2945	2925	3640	1960	2800	2944.84	0.26	0	-375	2920	2860	2830	2770	2740	2845	2755	96	840	500	1730	5	1	19174452	563	59.90	1.27	12	0.01	49.00	2303.00	4690	20230420	-37.42	2500	20240306	17.40	2950	-0.51	20240326	2500	17.40	20240306	4690	-37.42	20230420	2500	17.40	20240306	0.47	N	007530	500	95 억		49931	N	N	0	N	00	N
162	20240401	160207	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-5	5	-0.18	31326495	11087	68.51	2805	2890	2800	3645	1965	2805	2825.52	0.26	0	-239	2955	2880	2840	2765	2725	2860	2745	96	840	500	1730	5	1	19174452	537	57.14	1.22	12	0.06	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2950	-5.08	20240326	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.47	N	007530	500	95 억		50138	N	N	0	N	00	N
163	20240401	150208	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	15	2	0.53	28796195	10184	62.93	2805	2890	2800	3645	1965	2805	2827.59	0.26	0	-223	2955	2880	2840	2765	2725	2860	2745	96	840	500	1730	5	1	19174452	541	57.55	1.22	12	0.05	49.00	2303.00	4690	20230420	-39.87	2500	20240306	12.80	2950	-4.41	20240326	2500	12.80	20240306	4690	-39.87	20230420	2500	12.80	20240306	0.47	N	007530	500	95 억		50138	N	N	0	N	00	N
164	20240401	140207	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	25	2	0.89	22788175	8056	49.78	2805	2890	2800	3645	1965	2805	2828.72	0.26	0	-223	2955	2880	2840	2765	2725	2860	2745	96	840	500	1730	5	1	19174452	543	57.76	1.23	12	0.04	49.00	2303.00	4690	20230420	-39.66	2500	20240306	13.20	2950	-4.07	20240326	2500	13.20	20240306	4690	-39.66	20230420	2500	13.20	20240306	0.47	N	007530	500	95 억		50138	N	N	0	N	00	N
165	20240401	130207	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	35	2	1.25	18009525	6373	39.38	2805	2890	2800	3645	1965	2805	2825.91	0.26	0	-223	2955	2880	2840	2765	2725	2860	2745	96	840	500	1730	5	1	19174452	545	57.96	1.23	12	0.03	49.00	2303.00	4690	20230420	-39.45	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4690	-39.45	20230420	2500	13.60	20240306	0.47	N	007530	500	95 억		50138	N	N	0	N	00	N
166	20240401	120209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	35	2	1.25	15883205	5619	34.72	2805	2890	2800	3645	1965	2805	2826.70	0.26	0	-207	2955	2880	2840	2765	2725	2860	2745	96	840	500	1730	5	1	19174452	545	57.96	1.23	12	0.03	49.00	2303.00	4690	20230420	-39.45	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4690	-39.45	20230420	2500	13.60	20240306	0.47	N	007530	500	95 억		50138	N	N	0	N	00	N
167	20240401	110208	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	50	2	1.78	9763825	3446	21.29	2805	2890	2800	3645	1965	2805	2833.38	0.26	0	-245	2955	2880	2840	2765	2725	2860	2745	96	840	500	1730	5	1	19174452	547	58.27	1.24	12	0.02	49.00	2303.00	4690	20230420	-39.13	2500	20240306	14.20	2950	-3.22	20240326	2500	14.20	20240306	4690	-39.13	20230420	2500	14.20	20240306	0.47	N	007530	500	95 억		50138	N	N	0	N	00	N
168	20240401	100206	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	65	2	2.32	6140925	2167	13.39	2805	2890	2800	3645	1965	2805	2833.84	0.26	0	-119	2955	2880	2840	2765	2725	2860	2745	96	840	500	1730	5	1	19174452	550	58.57	1.25	12	0.01	49.00	2303.00	4690	20230420	-38.81	2500	20240306	14.80	2950	-2.71	20240326	2500	14.80	20240306	4690	-38.81	20230420	2500	14.80	20240306	0.47	N	007530	500	95 억		50138	N	N	0	N	00	N
169	20240401	090206	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	0	3	0.00	1371645	489	3.02	2805	2805	2805	3645	1965	2805	2805.00	0.26	0	-34	2955	2880	2840	2765	2725	2860	2745	96	840	500	1730	5	1	19174452	538	57.24	1.22	12	0.00	49.00	2303.00	4690	20230420	-40.19	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4690	-40.19	20230420	2500	12.20	20240306	0.47	N	007530	500	95 억		50138	N	N	0	N	00	N