KissMeData/024840/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	160400	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2580	325	2	14.41	150146603680	55739605	830.74	2340	2930	2270	2930	1580	2255	2693.83	2.32	0	-56486	2445	2350	2265	2170	2085	2397	2217	170	675	500	1440	5	1	33952533	876	1290.00	0.75	12	164.17	2.00	3451.00	2930	20240430	-11.95	1240	20231026	108.06	2930	-11.95	20240430	1279	101.72	20240311	2930	-11.95	20240430	1240	108.06	20231026	3.92	N	024840	500	169 억		788142	N	N	0	N	00	N
3	20240430	150359	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2575	320	2	14.19	147194364300	54590750	813.62	2340	2930	2270	2930	1580	2255	2696.34	2.32	0	-115095	2445	2350	2265	2170	2085	2397	2217	170	675	500	1440	5	1	33952533	874	1287.50	0.75	12	160.79	2.00	3451.00	2930	20240430	-12.12	1240	20231026	107.66	2930	-12.12	20240430	1279	101.33	20240311	2930	-12.12	20240430	1240	107.66	20231026	3.92	N	024840	500	169 억		788142	N	N	0	N	00	N
4	20240430	140359	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2615	360	2	15.96	140268543520	51898111	773.49	2340	2930	2270	2930	1580	2255	2702.78	2.32	0	-512019	2445	2350	2265	2170	2085	2397	2217	170	675	500	1440	5	1	33952533	888	1307.50	0.76	12	152.85	2.00	3451.00	2930	20240430	-10.75	1240	20231026	110.89	2930	-10.75	20240430	1279	104.46	20240311	2930	-10.75	20240430	1240	110.89	20231026	3.92	N	024840	500	169 억		788142	N	N	0	N	00	N
5	20240430	130358	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2635	380	2	16.85	133231687920	49195885	733.22	2340	2930	2270	2930	1580	2255	2708.20	2.32	0	-503251	2445	2350	2265	2170	2085	2397	2217	170	675	500	1440	5	1	33952533	895	1317.50	0.76	12	144.90	2.00	3451.00	2930	20240430	-10.07	1240	20231026	112.50	2930	-10.07	20240430	1279	106.02	20240311	2930	-10.07	20240430	1240	112.50	20231026	3.92	N	024840	500	169 억		788142	N	N	0	N	00	N
6	20240430	120359	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2665	410	2	18.18	128688826205	47485707	707.73	2340	2930	2270	2930	1580	2255	2710.07	2.32	0	-512304	2445	2350	2265	2170	2085	2397	2217	170	675	500	1440	5	1	33952533	905	1332.50	0.77	12	139.86	2.00	3451.00	2930	20240430	-9.04	1240	20231026	114.92	2930	-9.04	20240430	1279	108.37	20240311	2930	-9.04	20240430	1240	114.92	20231026	3.92	N	024840	500	169 억		788142	N	N	0	N	00	N
7	20240430	110358	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2700	445	2	19.73	115729854110	42606791	635.01	2340	2930	2270	2930	1580	2255	2716.25	2.32	0	-423311	2445	2350	2265	2170	2085	2397	2217	170	675	500	1440	5	1	33952533	917	1350.00	0.78	12	125.49	2.00	3451.00	2930	20240430	-7.85	1240	20231026	117.74	2930	-7.85	20240430	1279	111.10	20240311	2930	-7.85	20240430	1240	117.74	20231026	3.92	N	024840	500	169 억		788142	N	N	0	N	00	N
8	20240430	100357	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2875	620	2	27.49	74377866395	27832644	414.82	2340	2875	2270	2930	1580	2255	2672.35	2.32	0	-207008	2445	2350	2265	2170	2085	2397	2217	170	675	500	1440	5	1	33952533	976	1437.50	0.83	12	81.98	2.00	3451.00	2875	20240430	0.00	1240	20231026	131.85	2875	0.00	20240430	1279	124.78	20240311	2875	0.00	20240430	1240	131.85	20231026	3.92	N	024840	500	169 억		788142	Y	N	0	N	00	N
9	20240430	090404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	30	2	1.33	1179596995	508437	7.58	2340	2340	2285	2930	1580	2255	2320.27	2.32	0	-148880	2445	2350	2265	2170	2085	2397	2217	170	675	500	1440	5	1	33952533	776	1142.50	0.66	12	1.50	2.00	3451.00	2495	20240419	-8.42	1240	20231026	84.27	2495	-8.42	20240419	1279	78.66	20240311	2495	-8.42	20240419	1240	84.27	20231026	3.92	N	024840	500	169 억		788142	N	N	0	N	00	N
10	20240429	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	0	3	0.00	14968994760	6571146	31.53	2225	2360	2180	2930	1580	2255	2278.02	2.60	0	-134424	2535	2395	2225	2085	1915	2465	2155	170	675	500	1440	5	1	33952533	766	1127.50	0.65	12	19.35	2.00	3451.00	2495	20240419	-9.62	1240	20231026	81.85	2495	-9.62	20240419	1279	76.31	20240311	2495	-9.62	20240419	1240	81.85	20231026	3.84	N	024840	500	169 억		883131	N	N	0	N	00	N
11	20240429	150357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-5	5	-0.22	14246747515	6249745	29.99	2225	2360	2180	2930	1580	2255	2279.59	2.60	0	-155287	2535	2395	2225	2085	1915	2465	2155	170	675	500	1440	5	1	33952533	764	1125.00	0.65	12	18.41	2.00	3451.00	2495	20240419	-9.82	1240	20231026	81.45	2495	-9.82	20240419	1279	75.92	20240311	2495	-9.82	20240419	1240	81.45	20231026	3.84	N	024840	500	169 억		883131	N	N	0	N	00	N
12	20240429	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-10	5	-0.44	13547777925	5939378	28.50	2225	2360	2180	2930	1580	2255	2281.03	2.60	0	-187780	2535	2395	2225	2085	1915	2465	2155	170	675	500	1440	5	1	33952533	762	1122.50	0.65	12	17.49	2.00	3451.00	2495	20240419	-10.02	1240	20231026	81.05	2495	-10.02	20240419	1279	75.53	20240311	2495	-10.02	20240419	1240	81.05	20231026	3.84	N	024840	500	169 억		883131	N	N	0	N	00	N
13	20240429	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	35	2	1.55	12539753715	5493710	26.36	2225	2360	2180	2930	1580	2255	2282.59	2.60	0	-145664	2535	2395	2225	2085	1915	2465	2155	170	675	500	1440	5	1	33952533	778	1145.00	0.66	12	16.18	2.00	3451.00	2495	20240419	-8.22	1240	20231026	84.68	2495	-8.22	20240419	1279	79.05	20240311	2495	-8.22	20240419	1240	84.68	20231026	3.84	N	024840	500	169 억		883131	N	N	0	N	00	N
14	20240429	120356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	30	2	1.33	11557653165	5065199	24.30	2225	2360	2180	2930	1580	2255	2281.80	2.60	0	-163422	2535	2395	2225	2085	1915	2465	2155	170	675	500	1440	5	1	33952533	776	1142.50	0.66	12	14.92	2.00	3451.00	2495	20240419	-8.42	1240	20231026	84.27	2495	-8.42	20240419	1279	78.66	20240311	2495	-8.42	20240419	1240	84.27	20231026	3.84	N	024840	500	169 억		883131	N	N	0	N	00	N
15	20240429	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	15	2	0.67	10544600165	4622579	22.18	2225	2360	2180	2930	1580	2255	2281.13	2.60	0	-229894	2535	2395	2225	2085	1915	2465	2155	170	675	500	1440	5	1	33952533	771	1135.00	0.66	12	13.61	2.00	3451.00	2495	20240419	-9.02	1240	20231026	83.06	2495	-9.02	20240419	1279	77.48	20240311	2495	-9.02	20240419	1240	83.06	20231026	3.84	N	024840	500	169 억		883131	N	N	0	N	00	N
16	20240429	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	30	2	1.33	6021484700	2660717	12.77	2225	2315	2180	2930	1580	2255	2263.12	2.60	0	-103809	2535	2395	2225	2085	1915	2465	2155	170	675	500	1440	5	1	33952533	776	1142.50	0.66	12	7.84	2.00	3451.00	2495	20240419	-8.42	1240	20231026	84.27	2495	-8.42	20240419	1279	78.66	20240311	2495	-8.42	20240419	1240	84.27	20231026	3.84	N	024840	500	169 억		883131	N	N	0	N	00	N
17	20240429	090358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-20	5	-0.89	823376625	368585	1.77	2225	2255	2220	2930	1580	2255	2233.63	2.60	0	-20564	2535	2395	2225	2085	1915	2465	2155	170	675	500	1440	5	1	33952533	759	1117.50	0.65	12	1.09	2.00	3451.00	2495	20240419	-10.42	1240	20231026	80.24	2495	-10.42	20240419	1279	74.75	20240311	2495	-10.42	20240419	1240	80.24	20231026	3.84	N	024840	500	169 억		883131	N	N	0	N	00	N
18	20240426	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	225	2	11.08	45972743950	20595011	696.82	2100	2365	2055	2635	1425	2030	2232.13	1.30	0	484790	2206	2117	2066	1977	1926	2092	1952	170	605	500	1290	5	1	33952533	766	1127.50	0.65	12	60.66	2.00	3451.00	2495	20240419	-9.62	1240	20231026	81.85	2495	-9.62	20240419	1279	76.31	20240311	2495	-9.62	20240419	1240	81.85	20231026	3.58	N	024840	500	169 억		440995	N	N	0	N	00	N
19	20240426	150357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	235	2	11.58	44172516230	19793320	669.70	2100	2365	2055	2635	1425	2030	2231.69	1.30	0	482515	2206	2117	2066	1977	1926	2092	1952	170	605	500	1290	5	1	33952533	769	1132.50	0.66	12	58.30	2.00	3451.00	2495	20240419	-9.22	1240	20231026	82.66	2495	-9.22	20240419	1279	77.09	20240311	2495	-9.22	20240419	1240	82.66	20231026	3.58	N	024840	500	169 억		440995	N	N	0	N	00	N
20	20240426	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	245	2	12.07	39888152885	17895360	605.48	2100	2365	2055	2635	1425	2030	2228.97	1.30	0	146674	2206	2117	2066	1977	1926	2092	1952	170	605	500	1290	5	1	33952533	772	1137.50	0.66	12	52.71	2.00	3451.00	2495	20240419	-8.82	1240	20231026	83.47	2495	-8.82	20240419	1279	77.87	20240311	2495	-8.82	20240419	1240	83.47	20231026	3.58	N	024840	500	169 억		440995	N	N	0	N	00	N
21	20240426	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	160	2	7.88	25188573675	11498565	389.05	2100	2265	2055	2635	1425	2030	2190.59	1.30	0	141099	2206	2117	2066	1977	1926	2092	1952	170	605	500	1290	5	1	33952533	744	1095.00	0.63	12	33.87	2.00	3451.00	2495	20240419	-12.22	1240	20231026	76.61	2495	-12.22	20240419	1279	71.23	20240311	2495	-12.22	20240419	1240	76.61	20231026	3.58	N	024840	500	169 억		440995	N	N	0	N	00	N
22	20240426	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2205	175	2	8.62	20461066645	9373927	317.16	2100	2265	2055	2635	1425	2030	2182.77	1.30	0	87319	2206	2117	2066	1977	1926	2092	1952	170	605	500	1290	5	1	33952533	749	1102.50	0.64	12	27.61	2.00	3451.00	2495	20240419	-11.62	1240	20231026	77.82	2495	-11.62	20240419	1279	72.40	20240311	2495	-11.62	20240419	1240	77.82	20231026	3.58	N	024840	500	169 억		440995	N	N	0	N	00	N
23	20240426	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	155	2	7.64	17032991980	7815428	264.43	2100	2265	2055	2635	1425	2030	2179.41	1.30	0	47707	2206	2117	2066	1977	1926	2092	1952	170	605	500	1290	5	1	33952533	742	1092.50	0.63	12	23.02	2.00	3451.00	2495	20240419	-12.42	1240	20231026	76.21	2495	-12.42	20240419	1279	70.84	20240311	2495	-12.42	20240419	1240	76.21	20231026	3.58	N	024840	500	169 억		440995	N	N	0	N	00	N
24	20240426	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	40	2	1.97	3872563220	1837934	62.19	2100	2155	2055	2635	1425	2030	2107.02	1.30	0	25365	2206	2117	2066	1977	1926	2092	1952	170	605	500	1290	5	1	33952533	703	1035.00	0.60	12	5.41	2.00	3451.00	2495	20240419	-17.03	1240	20231026	66.94	2495	-17.03	20240419	1279	61.85	20240311	2495	-17.03	20240419	1240	66.94	20231026	3.58	N	024840	500	169 억		440995	N	N	0	N	00	N
25	20240426	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	105	2	5.17	1238328555	584297	19.77	2100	2155	2085	2635	1425	2030	2119.37	1.30	0	57085	2206	2117	2066	1977	1926	2092	1952	170	605	500	1290	5	1	33952533	725	1067.50	0.62	12	1.72	2.00	3451.00	2495	20240419	-14.43	1240	20231026	72.18	2495	-14.43	20240419	1279	66.93	20240311	2495	-14.43	20240419	1240	72.18	20231026	3.58	N	024840	500	169 억		440995	N	N	0	N	00	N
26	20240425	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-150	5	-6.88	5427790715	2612865	58.59	2145	2155	2015	2830	1530	2180	2077.57	1.21	0	29161	2283	2231	2128	2076	1973	2257	2102	170	650	500	1390	5	1	33952533	689	1015.00	0.59	12	7.70	2.00	3451.00	2495	20240419	-18.64	1240	20231026	63.71	2495	-18.64	20240419	1279	58.72	20240311	2495	-18.64	20240419	1240	63.71	20231026	3.08	N	024840	500	169 억		409612	N	N	0	N	00	N
27	20240425	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-130	5	-5.96	4803968575	2305845	51.71	2145	2155	2025	2830	1530	2180	2083.30	1.21	0	-14678	2283	2231	2128	2076	1973	2257	2102	170	650	500	1390	5	1	33952533	696	1025.00	0.59	12	6.79	2.00	3451.00	2495	20240419	-17.84	1240	20231026	65.32	2495	-17.84	20240419	1279	60.28	20240311	2495	-17.84	20240419	1240	65.32	20231026	3.08	N	024840	500	169 억		409612	N	N	0	N	00	N
28	20240425	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-125	5	-5.73	4148659745	1985051	44.51	2145	2155	2040	2830	1530	2180	2089.86	1.21	0	-66848	2283	2231	2128	2076	1973	2257	2102	170	650	500	1390	5	1	33952533	698	1027.50	0.60	12	5.85	2.00	3451.00	2495	20240419	-17.64	1240	20231026	65.73	2495	-17.64	20240419	1279	60.67	20240311	2495	-17.64	20240419	1240	65.73	20231026	3.08	N	024840	500	169 억		409612	N	N	0	N	00	N
29	20240425	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-105	5	-4.82	3340422115	1591257	35.68	2145	2155	2065	2830	1530	2180	2099.13	1.21	0	-74442	2283	2231	2128	2076	1973	2257	2102	170	650	500	1390	5	1	33952533	705	1037.50	0.60	12	4.69	2.00	3451.00	2495	20240419	-16.83	1240	20231026	67.34	2495	-16.83	20240419	1279	62.24	20240311	2495	-16.83	20240419	1240	67.34	20231026	3.08	N	024840	500	169 억		409612	N	N	0	N	00	N
30	20240425	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	-85	5	-3.90	2870200370	1364734	30.60	2145	2155	2085	2830	1530	2180	2103.01	1.21	0	-33127	2283	2231	2128	2076	1973	2257	2102	170	650	500	1390	5	1	33952533	711	1047.50	0.61	12	4.02	2.00	3451.00	2495	20240419	-16.03	1240	20231026	68.95	2495	-16.03	20240419	1279	63.80	20240311	2495	-16.03	20240419	1240	68.95	20231026	3.08	N	024840	500	169 억		409612	N	N	0	N	00	N
31	20240425	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	-90	5	-4.13	2462594945	1169673	26.23	2145	2155	2085	2830	1530	2180	2105.24	1.21	0	-22562	2283	2231	2128	2076	1973	2257	2102	170	650	500	1390	5	1	33952533	710	1045.00	0.61	12	3.45	2.00	3451.00	2495	20240419	-16.23	1240	20231026	68.55	2495	-16.23	20240419	1279	63.41	20240311	2495	-16.23	20240419	1240	68.55	20231026	3.08	N	024840	500	169 억		409612	N	N	0	N	00	N
32	20240425	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-80	5	-3.67	1745776820	828379	18.58	2145	2155	2085	2830	1530	2180	2107.28	1.21	0	-24292	2283	2231	2128	2076	1973	2257	2102	170	650	500	1390	5	1	33952533	713	1050.00	0.61	12	2.44	2.00	3451.00	2495	20240419	-15.83	1240	20231026	69.35	2495	-15.83	20240419	1279	64.19	20240311	2495	-15.83	20240419	1240	69.35	20231026	3.08	N	024840	500	169 억		409612	N	N	0	N	00	N
33	20240425	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	-60	5	-2.75	370881410	173826	3.90	2145	2155	2110	2830	1530	2180	2133.09	1.21	0	41489	2283	2231	2128	2076	1973	2257	2102	170	650	500	1390	5	1	33952533	720	1060.00	0.61	12	0.51	2.00	3451.00	2495	20240419	-15.03	1240	20231026	70.97	2495	-15.03	20240419	1279	65.75	20240311	2495	-15.03	20240419	1240	70.97	20231026	3.08	N	024840	500	169 억		409612	N	N	0	N	00	N
34	20240424	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	55	2	2.59	8928950885	4249548	10.36	2055	2180	2025	2760	1490	2125	2099.92	1.58	0	-112933	2601	2362	2231	1992	1861	2297	1927	170	635	500	1360	5	1	33952533	740	1090.00	0.63	12	12.52	2.00	3451.00	2495	20240419	-12.63	1240	20231026	75.81	2495	-12.63	20240419	1279	70.45	20240311	2495	-12.63	20240419	1240	75.81	20231026	2.99	N	024840	500	169 억		535476	N	N	0	N	00	N
35	20240424	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	20	2	0.94	7599120070	3634812	8.86	2055	2165	2025	2760	1490	2125	2090.63	1.58	0	-27139	2601	2362	2231	1992	1861	2297	1927	170	635	500	1360	5	1	33952533	728	1072.50	0.62	12	10.71	2.00	3451.00	2495	20240419	-14.03	1240	20231026	72.98	2495	-14.03	20240419	1279	67.71	20240311	2495	-14.03	20240419	1240	72.98	20231026	2.99	N	024840	500	169 억		535476	N	N	0	N	00	N
36	20240424	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	0	3	0.00	6332036285	3042718	7.42	2055	2145	2025	2760	1490	2125	2081.01	1.58	0	37857	2601	2362	2231	1992	1861	2297	1927	170	635	500	1360	5	1	33952533	721	1062.50	0.62	12	8.96	2.00	3451.00	2495	20240419	-14.83	1240	20231026	71.37	2495	-14.83	20240419	1279	66.15	20240311	2495	-14.83	20240419	1240	71.37	20231026	2.99	N	024840	500	169 억		535476	N	N	0	N	00	N
37	20240424	130357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	-5	5	-0.24	5588422245	2692311	6.57	2055	2140	2025	2760	1490	2125	2075.66	1.58	0	79787	2601	2362	2231	1992	1861	2297	1927	170	635	500	1360	5	1	33952533	720	1060.00	0.61	12	7.93	2.00	3451.00	2495	20240419	-15.03	1240	20231026	70.97	2495	-15.03	20240419	1279	65.75	20240311	2495	-15.03	20240419	1240	70.97	20231026	2.99	N	024840	500	169 억		535476	N	N	0	N	00	N
38	20240424	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-40	5	-1.88	4604707300	2226680	5.43	2055	2100	2025	2760	1490	2125	2067.91	1.58	0	158978	2601	2362	2231	1992	1861	2297	1927	170	635	500	1360	5	1	33952533	708	1042.50	0.60	12	6.56	2.00	3451.00	2495	20240419	-16.43	1240	20231026	68.15	2495	-16.43	20240419	1279	63.02	20240311	2495	-16.43	20240419	1240	68.15	20231026	2.99	N	024840	500	169 억		535476	N	N	0	N	00	N
39	20240424	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-55	5	-2.59	3905530995	1892057	4.61	2055	2100	2025	2760	1490	2125	2064.10	1.58	0	198389	2601	2362	2231	1992	1861	2297	1927	170	635	500	1360	5	1	33952533	703	1035.00	0.60	12	5.57	2.00	3451.00	2495	20240419	-17.03	1240	20231026	66.94	2495	-17.03	20240419	1279	61.85	20240311	2495	-17.03	20240419	1240	66.94	20231026	2.99	N	024840	500	169 억		535476	N	N	0	N	00	N
40	20240424	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-40	5	-1.88	3062014515	1485631	3.62	2055	2100	2025	2760	1490	2125	2060.99	1.58	0	177661	2601	2362	2231	1992	1861	2297	1927	170	635	500	1360	5	1	33952533	708	1042.50	0.60	12	4.38	2.00	3451.00	2495	20240419	-16.43	1240	20231026	68.15	2495	-16.43	20240419	1279	63.02	20240311	2495	-16.43	20240419	1240	68.15	20231026	2.99	N	024840	500	169 억		535476	N	N	0	N	00	N
41	20240424	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-50	5	-2.35	709931405	344928	0.84	2055	2085	2045	2760	1490	2125	2057.77	1.58	0	32883	2601	2362	2231	1992	1861	2297	1927	170	635	500	1360	5	1	33952533	705	1037.50	0.60	12	1.02	2.00	3451.00	2495	20240419	-16.83	1240	20231026	67.34	2495	-16.83	20240419	1279	62.24	20240311	2495	-16.83	20240419	1240	67.34	20231026	2.99	N	024840	500	169 억		535476	N	N	0	N	00	N
42	20240423	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	10	2	0.47	94797258825	40730918	555.90	2280	2470	2100	2745	1485	2115	2327.53	1.46	0	38881	2288	2201	2133	2046	1978	2167	2012	170	630	500	1350	5	1	33952533	721	1062.50	0.62	12	119.96	2.00	3451.00	2495	20240419	-14.83	1240	20231026	71.37	2495	-14.83	20240419	1279	66.15	20240311	2495	-14.83	20240419	1240	71.37	20231026	2.40	N	024840	500	169 억		497185	N	N	0	N	00	N
43	20240423	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	30	2	1.42	93037646805	39903128	544.61	2280	2470	2135	2745	1485	2115	2331.59	1.46	0	-57592	2288	2201	2133	2046	1978	2167	2012	170	630	500	1350	5	1	33952533	728	1072.50	0.62	12	117.53	2.00	3451.00	2495	20240419	-14.03	1240	20231026	72.98	2495	-14.03	20240419	1279	67.71	20240311	2495	-14.03	20240419	1240	72.98	20231026	2.40	N	024840	500	169 억		497185	N	N	0	N	00	N
44	20240423	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	70	2	3.31	90787155235	38861163	530.38	2280	2470	2170	2745	1485	2115	2336.19	1.46	0	-169997	2288	2201	2133	2046	1978	2167	2012	170	630	500	1350	5	1	33952533	742	1092.50	0.63	12	114.46	2.00	3451.00	2495	20240419	-12.42	1240	20231026	76.21	2495	-12.42	20240419	1279	70.84	20240311	2495	-12.42	20240419	1240	76.21	20231026	2.40	N	024840	500	169 억		497185	N	N	0	N	00	N
45	20240423	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	95	2	4.49	87753759325	37485034	511.60	2280	2470	2190	2745	1485	2115	2341.03	1.46	0	-169103	2288	2201	2133	2046	1978	2167	2012	170	630	500	1350	5	1	33952533	750	1105.00	0.64	12	110.40	2.00	3451.00	2495	20240419	-11.42	1240	20231026	78.23	2495	-11.42	20240419	1279	72.79	20240311	2495	-11.42	20240419	1240	78.23	20231026	2.40	N	024840	500	169 억		497185	N	N	0	N	00	N
46	20240423	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	140	2	6.62	84727226950	36125361	493.05	2280	2470	2220	2745	1485	2115	2345.37	1.46	0	-161829	2288	2201	2133	2046	1978	2167	2012	170	630	500	1350	5	1	33952533	766	1127.50	0.65	12	106.40	2.00	3451.00	2495	20240419	-9.62	1240	20231026	81.85	2495	-9.62	20240419	1279	76.31	20240311	2495	-9.62	20240419	1240	81.85	20231026	2.40	N	024840	500	169 억		497185	N	N	0	N	00	N
47	20240423	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	155	2	7.33	79158251650	33661549	459.42	2280	2470	2220	2745	1485	2115	2351.59	1.46	0	-143872	2288	2201	2133	2046	1978	2167	2012	170	630	500	1350	5	1	33952533	771	1135.00	0.66	12	99.14	2.00	3451.00	2495	20240419	-9.02	1240	20231026	83.06	2495	-9.02	20240419	1279	77.48	20240311	2495	-9.02	20240419	1240	83.06	20231026	2.40	N	024840	500	169 억		497185	N	N	0	N	00	N
48	20240423	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	245	2	11.58	48080598925	20652832	281.87	2280	2415	2220	2745	1485	2115	2328.04	1.46	0	-126411	2288	2201	2133	2046	1978	2167	2012	170	630	500	1350	5	1	33952533	801	1180.00	0.68	12	60.83	2.00	3451.00	2495	20240419	-5.41	1240	20231026	90.32	2495	-5.41	20240419	1279	84.52	20240311	2495	-5.41	20240419	1240	90.32	20231026	2.40	N	024840	500	169 억		497185	N	N	0	N	00	N
49	20240423	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	120	2	5.67	5320681460	2343652	31.99	2280	2295	2230	2745	1485	2115	2270.25	1.46	0	-152296	2288	2201	2133	2046	1978	2167	2012	170	630	500	1350	5	1	33952533	759	1117.50	0.65	12	6.90	2.00	3451.00	2495	20240419	-10.42	1240	20231026	80.24	2495	-10.42	20240419	1279	74.75	20240311	2495	-10.42	20240419	1240	80.24	20231026	2.40	N	024840	500	169 억		497185	N	N	0	N	00	N
50	20240422	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	-85	5	-3.86	11611974845	5430831	10.13	2140	2220	2065	2860	1540	2200	2138.16	1.18	0	85110	2723	2461	2233	1971	1743	2592	2102	170	660	500	1400	5	1	33952533	718	1057.50	0.61	12	16.00	2.00	3451.00	2495	20240419	-15.23	1240	20231026	70.56	2495	-15.23	20240419	1279	65.36	20240311	2495	-15.23	20240419	1240	70.56	20231026	2.45	N	024840	500	169 억		399830	N	N	0	N	00	N
51	20240422	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-90	5	-4.09	10827209785	5060248	9.44	2140	2220	2065	2860	1540	2200	2139.63	1.18	0	107922	2723	2461	2233	1971	1743	2592	2102	170	660	500	1400	5	1	33952533	716	1055.00	0.61	12	14.90	2.00	3451.00	2495	20240419	-15.43	1240	20231026	70.16	2495	-15.43	20240419	1279	64.97	20240311	2495	-15.43	20240419	1240	70.16	20231026	2.45	N	024840	500	169 억		399830	N	N	0	N	00	N
52	20240422	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	-85	5	-3.86	10166618290	4746404	8.85	2140	2220	2065	2860	1540	2200	2141.93	1.18	0	103613	2723	2461	2233	1971	1743	2592	2102	170	660	500	1400	5	1	33952533	718	1057.50	0.61	12	13.98	2.00	3451.00	2495	20240419	-15.23	1240	20231026	70.56	2495	-15.23	20240419	1279	65.36	20240311	2495	-15.23	20240419	1240	70.56	20231026	2.45	N	024840	500	169 억		399830	N	N	0	N	00	N
53	20240422	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	-75	5	-3.41	9626351010	4491434	8.38	2140	2220	2065	2860	1540	2200	2143.23	1.18	0	88007	2723	2461	2233	1971	1743	2592	2102	170	660	500	1400	5	1	33952533	721	1062.50	0.62	12	13.23	2.00	3451.00	2495	20240419	-14.83	1240	20231026	71.37	2495	-14.83	20240419	1279	66.15	20240311	2495	-14.83	20240419	1240	71.37	20231026	2.45	N	024840	500	169 억		399830	N	N	0	N	00	N
54	20240422	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-60	5	-2.73	9243309105	4311929	8.04	2140	2220	2065	2860	1540	2200	2143.62	1.18	0	85613	2723	2461	2233	1971	1743	2592	2102	170	660	500	1400	5	1	33952533	727	1070.00	0.62	12	12.70	2.00	3451.00	2495	20240419	-14.23	1240	20231026	72.58	2495	-14.23	20240419	1279	67.32	20240311	2495	-14.23	20240419	1240	72.58	20231026	2.45	N	024840	500	169 억		399830	N	N	0	N	00	N
55	20240422	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	-65	5	-2.95	8056085475	3759991	7.01	2140	2220	2065	2860	1540	2200	2142.54	1.18	0	106030	2723	2461	2233	1971	1743	2592	2102	170	660	500	1400	5	1	33952533	725	1067.50	0.62	12	11.07	2.00	3451.00	2495	20240419	-14.43	1240	20231026	72.18	2495	-14.43	20240419	1279	66.93	20240311	2495	-14.43	20240419	1240	72.18	20231026	2.45	N	024840	500	169 억		399830	N	N	0	N	00	N
56	20240422	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	-60	5	-2.73	6357811015	2965117	5.53	2140	2220	2065	2860	1540	2200	2144.15	1.18	0	252315	2723	2461	2233	1971	1743	2592	2102	170	660	500	1400	5	1	33952533	727	1070.00	0.62	12	8.73	2.00	3451.00	2495	20240419	-14.23	1240	20231026	72.58	2495	-14.23	20240419	1279	67.32	20240311	2495	-14.23	20240419	1240	72.58	20231026	2.45	N	024840	500	169 억		399830	N	N	0	N	00	N
57	20240422	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-5	5	-0.23	1329587615	614622	1.15	2140	2210	2130	2860	1540	2200	2163.09	1.18	0	92015	2723	2461	2233	1971	1743	2592	2102	170	660	500	1400	5	1	33952533	745	1097.50	0.64	12	1.81	2.00	3451.00	2495	20240419	-12.02	1240	20231026	77.02	2495	-12.02	20240419	1279	71.62	20240311	2495	-12.02	20240419	1240	77.02	20231026	2.45	N	024840	500	169 억		399830	N	N	0	N	00	N
58	20240419	160335	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2200	190	2	9.45	120424115905	53071508	443.40	2095	2495	2005	2610	1410	2010	2269.17	1.29	0	-27593	2135	2072	2007	1944	1879	2104	1976	170	600	500	1280	5	1	33952533	747	1100.00	0.64	12	156.31	2.00	3451.00	2495	20240419	-11.82	1240	20231026	77.42	2495	-11.82	20240419	1279	72.01	20240311	2495	-11.82	20240419	1240	77.42	20231026	2.63	N	024840	500	169 억		436841	N	N	0	N	00	N
59	20240419	150336	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2140	130	2	6.47	117869325355	51902808	433.64	2095	2495	2005	2610	1410	2010	2270.98	1.29	0	14541	2135	2072	2007	1944	1879	2104	1976	170	600	500	1280	5	1	33952533	727	1070.00	0.62	12	152.87	2.00	3451.00	2495	20240419	-14.23	1240	20231026	72.58	2495	-14.23	20240419	1279	67.32	20240311	2495	-14.23	20240419	1240	72.58	20231026	2.63	N	024840	500	169 억		436841	N	N	0	N	00	N
60	20240419	140334	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2170	160	2	7.96	114132794005	50149349	418.99	2095	2495	2005	2610	1410	2010	2275.87	1.29	0	-94977	2135	2072	2007	1944	1879	2104	1976	170	600	500	1280	5	1	33952533	737	1085.00	0.63	12	147.70	2.00	3451.00	2495	20240419	-13.03	1240	20231026	75.00	2495	-13.03	20240419	1279	69.66	20240311	2495	-13.03	20240419	1240	75.00	20231026	2.63	N	024840	500	169 억		436841	N	N	0	N	00	N
61	20240419	130337	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2210	200	2	9.95	110760747310	48599373	406.04	2095	2495	2005	2610	1410	2010	2279.07	1.29	0	-84468	2135	2072	2007	1944	1879	2104	1976	170	600	500	1280	5	1	33952533	750	1105.00	0.64	12	143.14	2.00	3451.00	2495	20240419	-11.42	1240	20231026	78.23	2495	-11.42	20240419	1279	72.79	20240311	2495	-11.42	20240419	1240	78.23	20231026	2.63	N	024840	500	169 억		436841	N	N	0	N	00	N
62	20240419	120334	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2245	235	2	11.69	99714120800	43636389	364.58	2095	2495	2005	2610	1410	2010	2285.13	1.29	0	-69698	2135	2072	2007	1944	1879	2104	1976	170	600	500	1280	5	1	33952533	762	1122.50	0.65	12	128.52	2.00	3451.00	2495	20240419	-10.02	1240	20231026	81.05	2495	-10.02	20240419	1279	75.53	20240311	2495	-10.02	20240419	1240	81.05	20231026	2.63	N	024840	500	169 억		436841	N	N	0	N	00	N
63	20240419	110337	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2175	165	2	8.21	88554164425	38524211	321.86	2095	2495	2005	2610	1410	2010	2298.69	1.29	0	-94665	2135	2072	2007	1944	1879	2104	1976	170	600	500	1280	5	1	33952533	738	1087.50	0.63	12	113.46	2.00	3451.00	2495	20240419	-12.83	1240	20231026	75.40	2495	-12.83	20240419	1279	70.05	20240311	2495	-12.83	20240419	1240	75.40	20231026	2.63	N	024840	500	169 억		436841	N	N	0	N	00	N
64	20240419	100336	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2485	475	2	23.63	52569826235	23141962	193.35	2095	2485	2005	2610	1410	2010	2271.66	1.29	0	-108484	2135	2072	2007	1944	1879	2104	1976	170	600	500	1280	5	1	33952533	844	1242.50	0.72	12	68.16	2.00	3451.00	2485	20240419	0.00	1240	20231026	100.40	2485	0.00	20240419	1279	94.29	20240311	2485	0.00	20240419	1240	100.40	20231026	2.63	N	024840	500	169 억		436841	Y	N	0	N	00	N
65	20240419	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	20	2	1.00	1735141255	839937	7.02	2095	2095	2015	2610	1410	2010	2066.00	1.29	0	-26307	2135	2072	2007	1944	1879	2104	1976	170	600	500	1280	5	1	33952533	689	1015.00	0.59	12	2.47	2.00	3451.00	2375	20230504	-14.53	1240	20231026	63.71	2370	-14.35	20240416	1279	58.72	20240311	2375	-14.53	20230504	1240	63.71	20231026	2.63	N	024840	500	169 억		436841	N	N	0	N	00	N
66	20240418	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	131	2	6.97	23363594528	11689811	43.79	1966	2070	1942	2440	1316	1879	1998.67	1.02	0	73960	2293	2085	1982	1774	1671	2034	1723	170	561	500	1200	5	1	33952533	682	1005.00	0.58	12	34.43	2.00	3451.00	2375	20230504	-15.37	1240	20231026	62.10	2370	-15.19	20240416	1279	57.15	20240311	2375	-15.37	20230504	1240	62.10	20231026	2.15	N	024840	500	169 억		345742	N	N	0	N	00	N
67	20240418	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1986	107	2	5.69	22227994141	11122476	41.66	1966	2070	1942	2440	1316	1879	1998.54	1.02	0	6072	2293	2085	1982	1774	1671	2034	1723	170	561	500	1200	1	1	33952533	674	993.00	0.58	12	32.76	2.00	3451.00	2375	20230504	-16.38	1240	20231026	60.16	2370	-16.20	20240416	1279	55.28	20240311	2375	-16.38	20230504	1240	60.16	20231026	2.15	N	024840	500	169 억		345742	N	N	0	N	00	N
68	20240418	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1994	115	2	6.12	20970497208	10490209	39.29	1966	2070	1942	2440	1316	1879	1999.12	1.02	0	47430	2293	2085	1982	1774	1671	2034	1723	170	561	500	1200	1	1	33952533	677	997.00	0.58	12	30.90	2.00	3451.00	2375	20230504	-16.04	1240	20231026	60.81	2370	-15.86	20240416	1279	55.90	20240311	2375	-16.04	20230504	1240	60.81	20231026	2.15	N	024840	500	169 억		345742	N	N	0	N	00	N
69	20240418	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1968	89	2	4.74	18498324818	9250811	34.65	1966	2070	1942	2440	1316	1879	1999.72	1.02	0	-30090	2293	2085	1982	1774	1671	2034	1723	170	561	500	1200	1	1	33952533	668	984.00	0.57	12	27.25	2.00	3451.00	2375	20230504	-17.14	1240	20231026	58.71	2370	-16.96	20240416	1279	53.87	20240311	2375	-17.14	20230504	1240	58.71	20231026	2.15	N	024840	500	169 억		345742	N	N	0	N	00	N
70	20240418	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1965	86	2	4.58	17336846349	8660010	32.44	1966	2070	1942	2440	1316	1879	2002.03	1.02	0	8685	2293	2085	1982	1774	1671	2034	1723	170	561	500	1200	1	1	33952533	667	982.50	0.57	12	25.51	2.00	3451.00	2375	20230504	-17.26	1240	20231026	58.47	2370	-17.09	20240416	1279	53.64	20240311	2375	-17.26	20230504	1240	58.47	20231026	2.15	N	024840	500	169 억		345742	N	N	0	N	00	N
71	20240418	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	97	2	5.16	16020547726	7994119	29.94	1966	2070	1942	2440	1316	1879	2004.14	1.02	0	80321	2293	2085	1982	1774	1671	2034	1723	170	561	500	1200	1	1	33952533	671	988.00	0.57	12	23.54	2.00	3451.00	2375	20230504	-16.80	1240	20231026	59.35	2370	-16.62	20240416	1279	54.50	20240311	2375	-16.80	20230504	1240	59.35	20231026	2.15	N	024840	500	169 억		345742	N	N	0	N	00	N
72	20240418	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1975	96	2	5.11	12303922875	6129543	22.96	1966	2070	1942	2440	1316	1879	2007.44	1.02	0	70843	2293	2085	1982	1774	1671	2034	1723	170	561	500	1200	1	1	33952533	671	987.50	0.57	12	18.05	2.00	3451.00	2375	20230504	-16.84	1240	20231026	59.27	2370	-16.67	20240416	1279	54.42	20240311	2375	-16.84	20230504	1240	59.27	20231026	2.15	N	024840	500	169 억		345742	N	N	0	N	00	N
73	20240418	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	121	2	6.44	4071947810	2011406	7.53	1966	2070	1966	2440	1316	1879	2024.87	1.02	0	118779	2293	2085	1982	1774	1671	2034	1723	170	561	500	1200	5	1	33952533	679	1000.00	0.58	12	5.92	2.00	3451.00	2375	20230504	-15.79	1240	20231026	61.29	2370	-15.61	20240416	1279	56.37	20240311	2375	-15.79	20230504	1240	61.29	20231026	2.15	N	024840	500	169 억		345742	N	N	0	N	00	N
74	20240417	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1879	-24	5	-1.26	53332457685	26188354	85.72	2010	2190	1879	2470	1333	1903	2036.61	1.59	0	-168301	2574	2238	2034	1698	1494	2136	1596	170	567	500	1210	1	1	33952533	638	939.50	0.54	12	77.13	2.00	3451.00	2375	20230504	-20.88	1240	20231026	51.53	2370	-20.72	20240416	1279	46.91	20240311	2375	-20.88	20230504	1240	51.53	20231026	2.77	N	024840	500	169 억		539326	N	N	0	N	00	N
75	20240417	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1903	0	3	0.00	52108069154	25542845	83.61	2010	2190	1901	2470	1333	1903	2040.03	1.59	0	-191553	2574	2238	2034	1698	1494	2136	1596	170	567	500	1210	1	1	33952533	646	951.50	0.55	12	75.23	2.00	3451.00	2375	20230504	-19.87	1240	20231026	53.47	2370	-19.70	20240416	1279	48.79	20240311	2375	-19.87	20230504	1240	53.47	20231026	2.77	N	024840	500	169 억		539326	N	N	0	N	00	N
76	20240417	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1945	42	2	2.21	50409188899	24659833	80.72	2010	2190	1930	2470	1333	1903	2044.19	1.59	0	-178861	2574	2238	2034	1698	1494	2136	1596	170	567	500	1210	1	1	33952533	660	972.50	0.56	12	72.63	2.00	3451.00	2375	20230504	-18.11	1240	20231026	56.85	2370	-17.93	20240416	1279	52.07	20240311	2375	-18.11	20230504	1240	56.85	20231026	2.77	N	024840	500	169 억		539326	N	N	0	N	00	N
77	20240417	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1956	53	2	2.79	49173295785	24023966	78.64	2010	2190	1930	2470	1333	1903	2046.85	1.59	0	-172767	2574	2238	2034	1698	1494	2136	1596	170	567	500	1210	1	1	33952533	664	978.00	0.57	12	70.76	2.00	3451.00	2375	20230504	-17.64	1240	20231026	57.74	2370	-17.47	20240416	1279	52.93	20240311	2375	-17.64	20230504	1240	57.74	20231026	2.77	N	024840	500	169 억		539326	N	N	0	N	00	N
78	20240417	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1951	48	2	2.52	47489346049	23160924	75.81	2010	2190	1945	2470	1333	1903	2050.41	1.59	0	-205037	2574	2238	2034	1698	1494	2136	1596	170	567	500	1210	1	1	33952533	662	975.50	0.57	12	68.22	2.00	3451.00	2375	20230504	-17.85	1240	20231026	57.34	2370	-17.68	20240416	1279	52.54	20240311	2375	-17.85	20230504	1240	57.34	20231026	2.77	N	024840	500	169 억		539326	N	N	0	N	00	N
79	20240417	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1986	83	2	4.36	44923255176	21860057	71.55	2010	2190	1957	2470	1333	1903	2055.04	1.59	0	-203851	2574	2238	2034	1698	1494	2136	1596	170	567	500	1210	1	1	33952533	674	993.00	0.58	12	64.38	2.00	3451.00	2375	20230504	-16.38	1240	20231026	60.16	2370	-16.20	20240416	1279	55.28	20240311	2375	-16.38	20230504	1240	60.16	20231026	2.77	N	024840	500	169 억		539326	N	N	0	N	00	N
80	20240417	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	147	2	7.72	36814843594	17804318	58.28	2010	2190	1957	2470	1333	1903	2067.75	1.59	0	-210441	2574	2238	2034	1698	1494	2136	1596	170	567	500	1210	5	1	33952533	696	1025.00	0.59	12	52.44	2.00	3451.00	2375	20230504	-13.68	1240	20231026	65.32	2370	-13.50	20240416	1279	60.28	20240311	2375	-13.68	20230504	1240	65.32	20231026	2.77	N	024840	500	169 억		539326	N	N	0	N	00	N
81	20240417	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	89	2	4.68	3873216641	1934260	6.33	2010	2015	1983	2470	1333	1903	2002.46	1.59	0	-140433	2574	2238	2034	1698	1494	2136	1596	170	567	500	1210	1	1	33952533	676	996.00	0.58	12	5.70	2.00	3451.00	2375	20230504	-16.13	1240	20231026	60.65	2370	-15.95	20240416	1279	55.75	20240311	2375	-16.13	20230504	1240	60.65	20231026	2.77	N	024840	500	169 억		539326	N	N	0	N	00	N
82	20240416	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1903	-227	5	-10.66	57819683777	27215215	94.68	2260	2370	1830	2765	1495	2130	2124.71	1.41	0	-59503	2315	2222	2037	1944	1759	2269	1991	170	635	500	1360	1	1	33952533	646	951.50	0.55	12	80.16	2.00	3451.00	2375	20230504	-19.87	1240	20231026	53.47	2370	-19.70	20240416	1279	48.79	20240311	2375	-19.87	20230504	1240	53.47	20231026	3.08	N	024840	500	169 억		477210	N	N	0	N	00	N
83	20240416	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-243	5	-11.41	56246851370	26387441	91.80	2260	2370	1830	2765	1495	2130	2131.58	1.41	0	-51574	2315	2222	2037	1944	1759	2269	1991	170	635	500	1360	1	1	33952533	641	943.50	0.55	12	77.72	2.00	3451.00	2375	20230504	-20.55	1240	20231026	52.18	2370	-20.38	20240416	1279	47.54	20240311	2375	-20.55	20230504	1240	52.18	20231026	3.08	N	024840	500	169 억		477210	N	N	0	N	00	N
84	20240416	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1848	-282	5	-13.24	54432135880	25412255	88.41	2260	2370	1830	2765	1495	2130	2141.96	1.41	0	-139971	2315	2222	2037	1944	1759	2269	1991	170	635	500	1360	1	1	33952533	627	924.00	0.54	12	74.85	2.00	3451.00	2375	20230504	-22.19	1240	20231026	49.03	2370	-22.03	20240416	1279	44.49	20240311	2375	-22.19	20230504	1240	49.03	20231026	3.08	N	024840	500	169 억		477210	N	N	0	N	00	N
85	20240416	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1926	-204	5	-9.58	51804041723	24010833	83.53	2260	2370	1913	2765	1495	2130	2157.53	1.41	0	-184029	2315	2222	2037	1944	1759	2269	1991	170	635	500	1360	1	1	33952533	654	963.00	0.56	12	70.72	2.00	3451.00	2375	20230504	-18.91	1240	20231026	55.32	2370	-18.73	20240416	1279	50.59	20240311	2375	-18.91	20230504	1240	55.32	20231026	3.08	N	024840	500	169 억		477210	N	N	0	N	00	N
86	20240416	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1943	-187	5	-8.78	50821986608	23502717	81.76	2260	2370	1913	2765	1495	2130	2162.39	1.41	0	-163768	2315	2222	2037	1944	1759	2269	1991	170	635	500	1360	1	1	33952533	660	971.50	0.56	12	69.22	2.00	3451.00	2375	20230504	-18.19	1240	20231026	56.69	2370	-18.02	20240416	1279	51.92	20240311	2375	-18.19	20230504	1240	56.69	20231026	3.08	N	024840	500	169 억		477210	N	N	0	N	00	N
87	20240416	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1939	-191	5	-8.97	48743346755	22431890	78.04	2260	2370	1913	2765	1495	2130	2172.95	1.41	0	-81384	2315	2222	2037	1944	1759	2269	1991	170	635	500	1360	1	1	33952533	658	969.50	0.56	12	66.07	2.00	3451.00	2375	20230504	-18.36	1240	20231026	56.37	2370	-18.19	20240416	1279	51.60	20240311	2375	-18.36	20230504	1240	56.37	20231026	3.08	N	024840	500	169 억		477210	N	N	0	N	00	N
88	20240416	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1987	-143	5	-6.71	44372116329	20196820	70.26	2260	2370	1982	2765	1495	2130	2196.99	1.41	0	-158937	2315	2222	2037	1944	1759	2269	1991	170	635	500	1360	1	1	33952533	675	993.50	0.58	12	59.49	2.00	3451.00	2375	20230504	-16.34	1240	20231026	60.24	2370	-16.16	20240416	1279	55.36	20240311	2375	-16.34	20230504	1240	60.24	20231026	3.08	N	024840	500	169 억		477210	N	N	0	N	00	N
89	20240416	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	170	2	7.98	9367069730	4151680	14.44	2260	2300	2200	2765	1495	2130	2256.21	1.41	0	-70464	2315	2222	2037	1944	1759	2269	1991	170	635	500	1360	5	1	33952533	781	1150.00	0.67	12	12.23	2.00	3451.00	2375	20230504	-3.16	1240	20231026	85.48	2300	0.00	20240416	1279	79.83	20240311	2375	-3.16	20230504	1240	85.48	20231026	3.08	N	024840	500	169 억		477210	N	N	0	N	00	N
90	20240415	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	489	1	29.80	58402733367	28742444	198.35	1886	2130	1852	2130	1149	1641	2031.93	1.46	0	-43510	1947	1793	1659	1505	1371	1871	1583	170	489	500	1050	5	1	33952533	723	1065.00	0.62	12	84.65	2.00	3451.00	2375	20230504	-10.32	1240	20231026	71.77	2130	0.00	20240415	1279	66.54	20240311	2375	-10.32	20230504	1240	71.77	20231026	2.95	N	024840	500	169 억		497282	N	N	0	N	00	N
91	20240415	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	489	1	29.80	58368020757	28726147	198.23	1886	2130	1852	2130	1149	1641	2031.88	1.46	0	-43510	1947	1793	1659	1505	1371	1871	1583	170	489	500	1050	5	1	33952533	723	1065.00	0.62	12	84.61	2.00	3451.00	2375	20230504	-10.32	1240	20231026	71.77	2130	0.00	20240415	1279	66.54	20240311	2375	-10.32	20230504	1240	71.77	20231026	2.95	N	024840	500	169 억		497282	N	N	0	N	00	N
92	20240415	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	489	1	29.80	58261963797	28676355	197.89	1886	2130	1852	2130	1149	1641	2031.71	1.46	0	-43495	1947	1793	1659	1505	1371	1871	1583	170	489	500	1050	5	1	33952533	723	1065.00	0.62	12	84.46	2.00	3451.00	2375	20230504	-10.32	1240	20231026	71.77	2130	0.00	20240415	1279	66.54	20240311	2375	-10.32	20230504	1240	71.77	20231026	2.95	N	024840	500	169 억		497282	N	N	0	N	00	N
93	20240415	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	489	1	29.80	58158854757	28627947	197.56	1886	2130	1852	2130	1149	1641	2031.54	1.46	0	-43495	1947	1793	1659	1505	1371	1871	1583	170	489	500	1050	5	1	33952533	723	1065.00	0.62	12	84.32	2.00	3451.00	2375	20230504	-10.32	1240	20231026	71.77	2130	0.00	20240415	1279	66.54	20240311	2375	-10.32	20230504	1240	71.77	20231026	2.95	N	024840	500	169 억		497282	N	N	0	N	00	N
94	20240415	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	489	1	29.80	57987422717	28547439	197.00	1886	2130	1852	2130	1149	1641	2031.27	1.46	0	-47101	1947	1793	1659	1505	1371	1871	1583	170	489	500	1050	5	1	33952533	723	1065.00	0.62	12	84.08	2.00	3451.00	2375	20230504	-10.32	1240	20231026	71.77	2130	0.00	20240415	1279	66.54	20240311	2375	-10.32	20230504	1240	71.77	20231026	2.95	N	024840	500	169 억		497282	N	N	0	N	00	N
95	20240415	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	489	1	29.80	50418568262	24969305	172.31	1886	2130	1852	2130	1149	1641	2019.22	1.46	0	-169197	1947	1793	1659	1505	1371	1871	1583	170	489	500	1050	5	1	33952533	723	1065.00	0.62	12	73.54	2.00	3451.00	2375	20230504	-10.32	1240	20231026	71.77	2130	0.00	20240415	1279	66.54	20240311	2375	-10.32	20230504	1240	71.77	20231026	2.95	N	024840	500	169 억		497282	N	N	0	N	00	N
96	20240415	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	489	1	29.80	34525336957	17465920	120.53	1886	2130	1852	2130	1149	1641	1976.73	1.46	0	-36453	1947	1793	1659	1505	1371	1871	1583	170	489	500	1050	5	1	33952533	723	1065.00	0.62	12	51.44	2.00	3451.00	2375	20230504	-10.32	1240	20231026	71.77	2130	0.00	20240415	1279	66.54	20240311	2375	-10.32	20230504	1240	71.77	20231026	2.95	N	024840	500	169 억		497282	N	N	0	N	00	N
97	20240415	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1871	230	2	14.02	2849166351	1517296	10.47	1886	1886	1852	2130	1149	1641	1877.79	1.46	0	-117449	1947	1793	1659	1505	1371	1871	1583	170	489	500	1050	1	1	33952533	635	935.50	0.54	12	4.47	2.00	3451.00	2375	20230504	-21.22	1240	20231026	50.89	1886	-0.80	20240415	1279	46.29	20240311	2375	-21.22	20230504	1240	50.89	20231026	2.95	N	024840	500	169 억		497282	N	N	0	N	00	N
98	20240412	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1641	101	2	6.56	23308540429	13545302	2482.68	1532	1813	1525	2000	1078	1540	1720.94	1.39	0	177821	1589	1564	1517	1492	1445	1577	1505	170	460	500	980	1	1	33952533	557	820.50	0.48	12	39.89	2.00	3451.00	2375	20230504	-30.91	1240	20231026	32.34	1813	-9.49	20240412	1279	28.30	20240311	2375	-30.91	20230504	1240	32.34	20231026	2.94	N	024840	500	169 억		472330	N	N	0	N	00	N
99	20240412	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1643	103	2	6.69	22496941875	13052632	2392.38	1532	1813	1525	2000	1078	1540	1723.56	1.39	0	142635	1589	1564	1517	1492	1445	1577	1505	170	460	500	980	1	1	33952533	558	821.50	0.48	12	38.44	2.00	3451.00	2375	20230504	-30.82	1240	20231026	32.50	1813	-9.38	20240412	1279	28.46	20240311	2375	-30.82	20230504	1240	32.50	20231026	2.94	N	024840	500	169 억		472330	N	N	0	N	00	N
100	20240412	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1713	173	2	11.23	21511190600	12459743	2283.71	1532	1813	1525	2000	1078	1540	1726.46	1.39	0	88989	1589	1564	1517	1492	1445	1577	1505	170	460	500	980	1	1	33952533	582	856.50	0.50	12	36.70	2.00	3451.00	2375	20230504	-27.87	1240	20231026	38.15	1813	-5.52	20240412	1279	33.93	20240311	2375	-27.87	20230504	1240	38.15	20231026	2.94	N	024840	500	169 억		472330	N	N	0	N	00	N
101	20240412	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1728	188	2	12.21	19944977016	11536052	2114.41	1532	1813	1525	2000	1078	1540	1728.93	1.39	0	71154	1589	1564	1517	1492	1445	1577	1505	170	460	500	980	1	1	33952533	587	864.00	0.50	12	33.98	2.00	3451.00	2375	20230504	-27.24	1240	20231026	39.35	1813	-4.69	20240412	1279	35.11	20240311	2375	-27.24	20230504	1240	39.35	20231026	2.94	N	024840	500	169 억		472330	N	N	0	N	00	N
102	20240412	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	180	2	11.69	15142482355	8794064	1611.84	1532	1810	1525	2000	1078	1540	1721.91	1.39	0	51423	1589	1564	1517	1492	1445	1577	1505	170	460	500	980	1	1	33952533	584	860.00	0.50	12	25.90	2.00	3451.00	2375	20230504	-27.58	1240	20231026	38.71	1810	-4.97	20240412	1279	34.48	20240311	2375	-27.58	20230504	1240	38.71	20231026	2.94	N	024840	500	169 억		472330	N	N	0	N	00	N
103	20240412	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1665	125	2	8.12	7918513743	4692703	860.11	1532	1760	1525	2000	1078	1540	1687.43	1.39	0	76064	1589	1564	1517	1492	1445	1577	1505	170	460	500	980	1	1	33952533	565	832.50	0.48	12	13.82	2.00	3451.00	2375	20230504	-29.89	1240	20231026	34.27	1760	-5.40	20240412	1279	30.18	20240311	2375	-29.89	20230504	1240	34.27	20231026	2.94	N	024840	500	169 억		472330	N	N	0	N	00	N
104	20240412	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1707	167	2	10.84	3916815016	2326593	426.44	1532	1742	1525	2000	1078	1540	1683.53	1.39	0	-26021	1589	1564	1517	1492	1445	1577	1505	170	460	500	980	1	1	33952533	580	853.50	0.49	12	6.85	2.00	3451.00	2375	20230504	-28.13	1240	20231026	37.66	1742	-2.01	20240412	1279	33.46	20240311	2375	-28.13	20230504	1240	37.66	20231026	2.94	N	024840	500	169 억		472330	N	N	0	N	00	N
105	20240412	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	7	2	0.45	17589251	11434	2.10	1532	1547	1532	2000	1078	1540	1538.25	1.39	0	-923	1589	1564	1517	1492	1445	1577	1505	170	460	500	980	1	1	33952533	525	773.50	0.45	12	0.03	2.00	3451.00	2375	20230504	-34.86	1240	20231026	24.76	1663	-6.98	20240405	1279	20.95	20240311	2375	-34.86	20230504	1240	24.76	20231026	2.94	N	024840	500	169 억		472330	N	N	0	N	00	N
106	20240411	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	3	2	0.20	813725639	545235	61.25	1537	1542	1470	1998	1076	1537	1492.32	1.24	0	42631	1667	1601	1569	1503	1471	1586	1488	170	461	500	980	1	1	33952533	523	770.00	0.45	12	1.61	2.00	3451.00	2375	20230504	-35.16	1240	20231026	24.19	1663	-7.40	20240405	1279	20.41	20240311	2375	-35.16	20230504	1240	24.19	20231026	2.87	N	024840	500	169 억		422504	N	N	0	N	00	N
107	20240411	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-5	5	-0.33	755824625	507382	56.99	1537	1542	1470	1998	1076	1537	1489.63	1.24	0	47053	1667	1601	1569	1503	1471	1586	1488	170	461	500	980	1	1	33952533	520	766.00	0.44	12	1.49	2.00	3451.00	2375	20230504	-35.49	1240	20231026	23.55	1663	-7.88	20240405	1279	19.78	20240311	2375	-35.49	20230504	1240	23.55	20231026	2.87	N	024840	500	169 억		422504	N	N	0	N	00	N
108	20240411	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	-28	5	-1.82	649319342	437432	49.14	1537	1542	1470	1998	1076	1537	1484.35	1.24	0	53198	1667	1601	1569	1503	1471	1586	1488	170	461	500	980	1	1	33952533	512	754.50	0.44	12	1.29	2.00	3451.00	2375	20230504	-36.46	1240	20231026	21.69	1663	-9.26	20240405	1279	17.98	20240311	2375	-36.46	20230504	1240	21.69	20231026	2.87	N	024840	500	169 억		422504	N	N	0	N	00	N
109	20240411	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1478	-59	5	-3.84	601997322	405818	45.58	1537	1542	1470	1998	1076	1537	1483.37	1.24	0	54162	1667	1601	1569	1503	1471	1586	1488	170	461	500	980	1	1	33952533	502	739.00	0.43	12	1.20	2.00	3451.00	2375	20230504	-37.77	1240	20231026	19.19	1663	-11.12	20240405	1279	15.56	20240311	2375	-37.77	20230504	1240	19.19	20231026	2.87	N	024840	500	169 억		422504	N	N	0	N	00	N
110	20240411	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1474	-63	5	-4.10	558475651	376353	42.28	1537	1542	1470	1998	1076	1537	1483.87	1.24	0	54949	1667	1601	1569	1503	1471	1586	1488	170	461	500	980	1	1	33952533	500	737.00	0.43	12	1.11	2.00	3451.00	2375	20230504	-37.94	1240	20231026	18.87	1663	-11.37	20240405	1279	15.25	20240311	2375	-37.94	20230504	1240	18.87	20231026	2.87	N	024840	500	169 억		422504	N	N	0	N	00	N
111	20240411	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1473	-64	5	-4.16	488190333	328605	36.91	1537	1542	1470	1998	1076	1537	1485.59	1.24	0	67155	1667	1601	1569	1503	1471	1586	1488	170	461	500	980	1	1	33952533	500	736.50	0.43	12	0.97	2.00	3451.00	2375	20230504	-37.98	1240	20231026	18.79	1663	-11.43	20240405	1279	15.17	20240311	2375	-37.98	20230504	1240	18.79	20231026	2.87	N	024840	500	169 억		422504	N	N	0	N	00	N
112	20240411	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1488	-49	5	-3.19	418208913	281275	31.60	1537	1542	1470	1998	1076	1537	1486.77	1.24	0	62976	1667	1601	1569	1503	1471	1586	1488	170	461	500	980	1	1	33952533	505	744.00	0.43	12	0.83	2.00	3451.00	2375	20230504	-37.35	1240	20231026	20.00	1663	-10.52	20240405	1279	16.34	20240311	2375	-37.35	20230504	1240	20.00	20231026	2.87	N	024840	500	169 억		422504	N	N	0	N	00	N
113	20240411	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	4	2	0.26	20446646	13292	1.49	1537	1542	1534	1998	1076	1537	1538.30	1.24	0	-3178	1667	1601	1569	1503	1471	1586	1488	170	461	500	980	1	1	33952533	523	770.50	0.45	12	0.04	2.00	3451.00	2375	20230504	-35.12	1240	20231026	24.27	1663	-7.34	20240405	1279	20.48	20240311	2375	-35.12	20230504	1240	24.27	20231026	2.87	N	024840	500	169 억		422504	N	N	0	N	00	N
114	20240409	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-37	5	-2.35	1393910009	884130	36.87	1593	1635	1537	2045	1102	1574	1576.63	1.27	0	-21779	1686	1629	1559	1502	1432	1658	1531	170	471	500	1000	1	1	33952533	522	768.50	0.45	12	2.60	2.00	3451.00	2375	20230504	-35.28	1240	20231026	23.95	1663	-7.58	20240405	1279	20.17	20240311	2375	-35.28	20230504	1240	23.95	20231026	3.84	N	024840	500	169 억		431944	N	N	0	N	00	N
115	20240409	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	-29	5	-1.84	1339994608	849073	35.41	1593	1635	1537	2045	1102	1574	1578.19	1.27	0	-19634	1686	1629	1559	1502	1432	1658	1531	170	471	500	1000	1	1	33952533	525	772.50	0.45	12	2.50	2.00	3451.00	2375	20230504	-34.95	1240	20231026	24.60	1663	-7.10	20240405	1279	20.80	20240311	2375	-34.95	20230504	1240	24.60	20231026	3.84	N	024840	500	169 억		431944	N	N	0	N	00	N
116	20240409	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	-15	5	-0.95	1223674739	773651	32.26	1593	1635	1538	2045	1102	1574	1581.69	1.27	0	-14201	1686	1629	1559	1502	1432	1658	1531	170	471	500	1000	1	1	33952533	529	779.50	0.45	12	2.28	2.00	3451.00	2375	20230504	-34.36	1240	20231026	25.73	1663	-6.25	20240405	1279	21.89	20240311	2375	-34.36	20230504	1240	25.73	20231026	3.84	N	024840	500	169 억		431944	N	N	0	N	00	N
117	20240409	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	-22	5	-1.40	1188687207	751129	31.32	1593	1635	1538	2045	1102	1574	1582.53	1.27	0	-10428	1686	1629	1559	1502	1432	1658	1531	170	471	500	1000	1	1	33952533	527	776.00	0.45	12	2.21	2.00	3451.00	2375	20230504	-34.65	1240	20231026	25.16	1663	-6.67	20240405	1279	21.34	20240311	2375	-34.65	20230504	1240	25.16	20231026	3.84	N	024840	500	169 억		431944	N	N	0	N	00	N
118	20240409	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-24	5	-1.52	1118152516	705431	29.42	1593	1635	1543	2045	1102	1574	1585.06	1.27	0	-5724	1686	1629	1559	1502	1432	1658	1531	170	471	500	1000	1	1	33952533	526	775.00	0.45	12	2.08	2.00	3451.00	2375	20230504	-34.74	1240	20231026	25.00	1663	-6.79	20240405	1279	21.19	20240311	2375	-34.74	20230504	1240	25.00	20231026	3.84	N	024840	500	169 억		431944	N	N	0	N	00	N
119	20240409	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-19	5	-1.21	1002230029	630787	26.30	1593	1635	1543	2045	1102	1574	1588.86	1.27	0	-12797	1686	1629	1559	1502	1432	1658	1531	170	471	500	1000	1	1	33952533	528	777.50	0.45	12	1.86	2.00	3451.00	2375	20230504	-34.53	1240	20231026	25.40	1663	-6.49	20240405	1279	21.58	20240311	2375	-34.53	20230504	1240	25.40	20231026	3.84	N	024840	500	169 억		431944	N	N	0	N	00	N
120	20240409	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	-4	5	-0.25	842778354	528331	22.03	1593	1635	1543	2045	1102	1574	1595.17	1.27	0	-16311	1686	1629	1559	1502	1432	1658	1531	170	471	500	1000	1	1	33952533	533	785.00	0.45	12	1.56	2.00	3451.00	2375	20230504	-33.89	1240	20231026	26.61	1663	-5.59	20240405	1279	22.75	20240311	2375	-33.89	20230504	1240	26.61	20231026	3.84	N	024840	500	169 억		431944	N	N	0	N	00	N
121	20240409	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	61	2	3.88	164631404	102027	4.25	1593	1635	1593	2045	1102	1574	1613.61	1.27	0	12719	1686	1629	1559	1502	1432	1658	1531	170	471	500	1000	1	1	33952533	555	817.50	0.47	12	0.30	2.00	3451.00	2375	20230504	-31.16	1240	20231026	31.85	1663	-1.68	20240405	1279	27.83	20240311	2375	-31.16	20230504	1240	31.85	20231026	3.84	N	024840	500	169 억		431944	N	N	0	N	00	N
122	20240408	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	39	2	2.54	3746149247	2380300	26.72	1550	1616	1489	1995	1075	1535	1575.31	1.36	0	-2906	1771	1653	1545	1427	1319	1712	1486	170	460	500	980	1	1	33952533	534	787.00	0.46	12	7.01	2.00	3451.00	2375	20230504	-33.73	1240	20231026	26.94	1663	-5.35	20240405	1279	23.06	20240311	2375	-33.73	20230504	1240	26.94	20231026	4.03	N	024840	500	169 억		460408	N	N	0	N	00	N
123	20240408	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	0	3	0.00	3538538629	2247143	25.22	1550	1616	1489	1995	1075	1535	1576.30	1.36	0	-11798	1771	1653	1545	1427	1319	1712	1486	170	460	500	980	1	1	33952533	521	767.50	0.44	12	6.62	2.00	3451.00	2375	20230504	-35.37	1240	20231026	23.79	1663	-7.70	20240405	1279	20.02	20240311	2375	-35.37	20230504	1240	23.79	20231026	4.03	N	024840	500	169 억		460408	N	N	0	N	00	N
124	20240408	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	25	2	1.63	3348617749	2124205	23.84	1550	1616	1489	1995	1075	1535	1578.20	1.36	0	-12831	1771	1653	1545	1427	1319	1712	1486	170	460	500	980	1	1	33952533	530	780.00	0.45	12	6.26	2.00	3451.00	2375	20230504	-34.32	1240	20231026	25.81	1663	-6.19	20240405	1279	21.97	20240311	2375	-34.32	20230504	1240	25.81	20231026	4.03	N	024840	500	169 억		460408	N	N	0	N	00	N
125	20240408	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1598	63	2	4.10	3097341234	1964363	22.05	1550	1616	1489	1995	1075	1535	1578.73	1.36	0	4110	1771	1653	1545	1427	1319	1712	1486	170	460	500	980	1	1	33952533	543	799.00	0.46	12	5.79	2.00	3451.00	2375	20230504	-32.72	1240	20231026	28.87	1663	-3.91	20240405	1279	24.94	20240311	2375	-32.72	20230504	1240	28.87	20231026	4.03	N	024840	500	169 억		460408	N	N	0	N	00	N
126	20240408	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1595	60	2	3.91	2915360448	1849861	20.76	1550	1616	1489	1995	1075	1535	1578.04	1.36	0	-1860	1771	1653	1545	1427	1319	1712	1486	170	460	500	980	1	1	33952533	542	797.50	0.46	12	5.45	2.00	3451.00	2375	20230504	-32.84	1240	20231026	28.63	1663	-4.09	20240405	1279	24.71	20240311	2375	-32.84	20230504	1240	28.63	20231026	4.03	N	024840	500	169 억		460408	N	N	0	N	00	N
127	20240408	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	74	2	4.82	2646345281	1681448	18.87	1550	1616	1489	1995	1075	1535	1575.99	1.36	0	-27488	1771	1653	1545	1427	1319	1712	1486	170	460	500	980	1	1	33952533	546	804.50	0.47	12	4.95	2.00	3451.00	2375	20230504	-32.25	1240	20231026	29.76	1663	-3.25	20240405	1279	25.80	20240311	2375	-32.25	20230504	1240	29.76	20231026	4.03	N	024840	500	169 억		460408	N	N	0	N	00	N
128	20240408	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	65	2	4.23	2100916919	1340185	15.04	1550	1614	1489	1995	1075	1535	1569.93	1.36	0	-30727	1771	1653	1545	1427	1319	1712	1486	170	460	500	980	1	1	33952533	543	800.00	0.46	12	3.95	2.00	3451.00	2375	20230504	-32.63	1240	20231026	29.03	1663	-3.79	20240405	1279	25.10	20240311	2375	-32.63	20230504	1240	29.03	20231026	4.03	N	024840	500	169 억		460408	N	N	0	N	00	N
129	20240408	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	-7	5	-0.46	410128792	266014	2.99	1550	1566	1514	1995	1075	1535	1545.10	1.36	0	-131	1771	1653	1545	1427	1319	1712	1486	170	460	500	980	1	1	33952533	519	764.00	0.44	12	0.78	2.00	3451.00	2375	20230504	-35.66	1240	20231026	23.23	1663	-8.12	20240405	1279	19.47	20240311	2375	-35.66	20230504	1240	23.23	20231026	4.03	N	024840	500	169 억		460408	N	N	0	N	00	N
130	20240405	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	110	2	7.72	14001591695	8815174	2202.02	1442	1663	1437	1852	998	1425	1588.42	1.92	0	-164007	1533	1479	1425	1371	1317	1506	1398	170	427	500	910	1	1	33952533	521	767.50	0.44	12	25.96	2.00	3451.00	2375	20230504	-35.37	1240	20231026	23.79	1663	-7.70	20240405	1279	20.02	20240311	2375	-35.37	20230504	1240	23.79	20231026	4.03	N	024840	500	169 억		650400	N	N	0	N	00	N
131	20240405	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	122	2	8.56	13583247123	8545017	2134.54	1442	1663	1437	1852	998	1425	1589.61	1.92	0	-179916	1533	1479	1425	1371	1317	1506	1398	170	427	500	910	1	1	33952533	525	773.50	0.45	12	25.17	2.00	3451.00	2375	20230504	-34.86	1240	20231026	24.76	1663	-6.98	20240405	1279	20.95	20240311	2375	-34.86	20230504	1240	24.76	20231026	4.03	N	024840	500	169 억		650400	N	N	0	N	00	N
132	20240405	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	94	2	6.60	13369440261	8405553	2099.70	1442	1663	1437	1852	998	1425	1590.55	1.92	0	-192667	1533	1479	1425	1371	1317	1506	1398	170	427	500	910	1	1	33952533	516	759.50	0.44	12	24.76	2.00	3451.00	2375	20230504	-36.04	1240	20231026	22.50	1663	-8.66	20240405	1279	18.76	20240311	2375	-36.04	20230504	1240	22.50	20231026	4.03	N	024840	500	169 억		650400	N	N	0	N	00	N
133	20240405	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	119	2	8.35	13087592234	8220756	2053.54	1442	1663	1437	1852	998	1425	1592.02	1.92	0	-186322	1533	1479	1425	1371	1317	1506	1398	170	427	500	910	1	1	33952533	524	772.00	0.45	12	24.21	2.00	3451.00	2375	20230504	-34.99	1240	20231026	24.52	1663	-7.16	20240405	1279	20.72	20240311	2375	-34.99	20230504	1240	24.52	20231026	4.03	N	024840	500	169 억		650400	N	N	0	N	00	N
134	20240405	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	132	2	9.26	12724548810	7984293	1994.47	1442	1663	1437	1852	998	1425	1593.70	1.92	0	-178969	1533	1479	1425	1371	1317	1506	1398	170	427	500	910	1	1	33952533	529	778.50	0.45	12	23.52	2.00	3451.00	2375	20230504	-34.44	1240	20231026	25.56	1663	-6.37	20240405	1279	21.74	20240311	2375	-34.44	20230504	1240	25.56	20231026	4.03	N	024840	500	169 억		650400	N	N	0	N	00	N
135	20240405	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	134	2	9.40	10930420432	6838668	1708.29	1442	1663	1437	1852	998	1425	1598.33	1.92	0	-144194	1533	1479	1425	1371	1317	1506	1398	170	427	500	910	1	1	33952533	529	779.50	0.45	12	20.14	2.00	3451.00	2375	20230504	-34.36	1240	20231026	25.73	1663	-6.25	20240405	1279	21.89	20240311	2375	-34.36	20230504	1240	25.73	20231026	4.03	N	024840	500	169 억		650400	N	N	0	N	00	N
136	20240405	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	1492	67	2	4.70	554681963	377915	94.40	1442	1503	1437	1852	998	1425	1467.74	1.92	0	15373	1533	1479	1425	1371	1317	1506	1398	170	427	500	910	1	1	33952533	507	746.00	0.43	12	1.11	2.00	3451.00	2375	20230504	-37.18	1240	20231026	20.32	1564	-4.60	20240111	1279	16.65	20240311	2375	-37.18	20230504	1240	20.32	20231026	4.03	N	024840	500	169 억		650400	N	N	0	N	00	N
137	20240405	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1449	24	2	1.68	28925065	19900	4.97	1442	1467	1442	1852	998	1425	1453.52	1.92	0	4475	1533	1479	1425	1371	1317	1506	1398	170	427	500	910	1	1	33952533	492	724.50	0.42	12	0.06	2.00	3451.00	2375	20230504	-38.99	1240	20231026	16.85	1564	-7.35	20240111	1279	13.29	20240311	2375	-38.99	20230504	1240	16.85	20231026	4.03	N	024840	500	169 억		650400	N	N	0	N	00	N
138	20240404	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	53	2	3.86	566529096	393089	795.05	1371	1479	1371	1783	961	1372	1441.22	1.85	0	15920	1385	1378	1365	1358	1345	1382	1362	170	411	500	870	1	1	33952533	484	712.50	0.41	12	1.16	2.00	3451.00	2375	20230504	-40.00	1240	20231026	14.92	1564	-8.89	20240111	1279	11.42	20240311	2375	-40.00	20230504	1240	14.92	20231026	4.10	N	024840	500	169 억		626856	N	N	0	N	00	N
139	20240404	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	53	2	3.86	559015233	387820	784.39	1371	1479	1371	1783	961	1372	1441.43	1.85	0	16849	1385	1378	1365	1358	1345	1382	1362	170	411	500	870	1	1	33952533	484	712.50	0.41	12	1.14	2.00	3451.00	2375	20230504	-40.00	1240	20231026	14.92	1564	-8.89	20240111	1279	11.42	20240311	2375	-40.00	20230504	1240	14.92	20231026	4.10	N	024840	500	169 억		626856	N	N	0	N	00	N
140	20240404	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1426	54	2	3.94	548518019	380469	769.53	1371	1479	1371	1783	961	1372	1441.69	1.85	0	18691	1385	1378	1365	1358	1345	1382	1362	170	411	500	870	1	1	33952533	484	713.00	0.41	12	1.12	2.00	3451.00	2375	20230504	-39.96	1240	20231026	15.00	1564	-8.82	20240111	1279	11.49	20240311	2375	-39.96	20230504	1240	15.00	20231026	4.10	N	024840	500	169 억		626856	N	N	0	N	00	N
141	20240404	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1437	65	2	4.74	529063163	366856	741.99	1371	1479	1371	1783	961	1372	1442.15	1.85	0	18858	1385	1378	1365	1358	1345	1382	1362	170	411	500	870	1	1	33952533	488	718.50	0.42	12	1.08	2.00	3451.00	2375	20230504	-39.49	1240	20231026	15.89	1564	-8.12	20240111	1279	12.35	20240311	2375	-39.49	20230504	1240	15.89	20231026	4.10	N	024840	500	169 억		626856	N	N	0	N	00	N
142	20240404	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	70	2	5.10	498977223	345846	699.50	1371	1479	1371	1783	961	1372	1442.77	1.85	0	17668	1385	1378	1365	1358	1345	1382	1362	170	411	500	870	1	1	33952533	490	721.00	0.42	12	1.02	2.00	3451.00	2375	20230504	-39.28	1240	20231026	16.29	1564	-7.80	20240111	1279	12.74	20240311	2375	-39.28	20230504	1240	16.29	20231026	4.10	N	024840	500	169 억		626856	N	N	0	N	00	N
143	20240404	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1433	61	2	4.45	469908777	325590	658.53	1371	1479	1371	1783	961	1372	1443.25	1.85	0	14054	1385	1378	1365	1358	1345	1382	1362	170	411	500	870	1	1	33952533	487	716.50	0.42	12	0.96	2.00	3451.00	2375	20230504	-39.66	1240	20231026	15.56	1564	-8.38	20240111	1279	12.04	20240311	2375	-39.66	20230504	1240	15.56	20231026	4.10	N	024840	500	169 억		626856	N	N	0	N	00	N
144	20240404	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	50	2	3.64	442836865	306644	620.21	1371	1479	1371	1783	961	1372	1444.14	1.85	0	12075	1385	1378	1365	1358	1345	1382	1362	170	411	500	870	1	1	33952533	483	711.00	0.41	12	0.90	2.00	3451.00	2375	20230504	-40.13	1240	20231026	14.68	1564	-9.08	20240111	1279	11.18	20240311	2375	-40.13	20230504	1240	14.68	20231026	4.10	N	024840	500	169 억		626856	N	N	0	N	00	N
145	20240404	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1377	5	2	0.36	5270270	3839	7.76	1371	1377	1371	1783	961	1372	1372.82	1.85	0	900	1385	1378	1365	1358	1345	1382	1362	170	411	500	870	1	1	33952533	468	688.50	0.40	12	0.01	2.00	3451.00	2375	20230504	-42.02	1240	20231026	11.05	1564	-11.96	20240111	1279	7.66	20240311	2375	-42.02	20230504	1240	11.05	20231026	4.10	N	024840	500	169 억		626856	N	N	0	N	00	N
146	20240403	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1372	-1	5	-0.07	66384823	48766	24.00	1363	1372	1352	1784	962	1373	1361.29	1.84	0	2561	1449	1410	1381	1342	1313	1396	1328	170	411	500	870	1	1	33952533	466	686.00	0.40	12	0.14	2.00	3451.00	2375	20230504	-42.23	1240	20231026	10.65	1564	-12.28	20240111	1279	7.27	20240311	2375	-42.23	20230504	1240	10.65	20231026	4.14	N	024840	500	169 억		624295	N	N	0	N	00	N
147	20240403	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	-10	5	-0.73	61854603	45458	22.37	1363	1370	1352	1784	962	1373	1360.70	1.84	0	3413	1449	1410	1381	1342	1313	1396	1328	170	411	500	870	1	1	33952533	463	681.50	0.39	12	0.13	2.00	3451.00	2375	20230504	-42.61	1240	20231026	9.92	1564	-12.85	20240111	1279	6.57	20240311	2375	-42.61	20230504	1240	9.92	20231026	4.14	N	024840	500	169 억		624295	N	N	0	N	00	N
148	20240403	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1366	-7	5	-0.51	59343297	43620	21.47	1363	1370	1352	1784	962	1373	1360.46	1.84	0	4048	1449	1410	1381	1342	1313	1396	1328	170	411	500	870	1	1	33952533	464	683.00	0.40	12	0.13	2.00	3451.00	2375	20230504	-42.48	1240	20231026	10.16	1564	-12.66	20240111	1279	6.80	20240311	2375	-42.48	20230504	1240	10.16	20231026	4.14	N	024840	500	169 억		624295	N	N	0	N	00	N
149	20240403	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	-6	5	-0.44	56690261	41678	20.51	1363	1370	1352	1784	962	1373	1360.20	1.84	0	4324	1449	1410	1381	1342	1313	1396	1328	170	411	500	870	1	1	33952533	464	683.50	0.40	12	0.12	2.00	3451.00	2375	20230504	-42.44	1240	20231026	10.24	1564	-12.60	20240111	1279	6.88	20240311	2375	-42.44	20230504	1240	10.24	20231026	4.14	N	024840	500	169 억		624295	N	N	0	N	00	N
150	20240403	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1364	-9	5	-0.66	49780104	36607	18.01	1363	1370	1352	1784	962	1373	1359.85	1.84	0	2652	1449	1410	1381	1342	1313	1396	1328	170	411	500	870	1	1	33952533	463	682.00	0.40	12	0.11	2.00	3451.00	2375	20230504	-42.57	1240	20231026	10.00	1564	-12.79	20240111	1279	6.65	20240311	2375	-42.57	20230504	1240	10.00	20231026	4.14	N	024840	500	169 억		624295	N	N	0	N	00	N
151	20240403	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1364	-9	5	-0.66	31513597	23171	11.40	1363	1370	1352	1784	962	1373	1360.04	1.84	0	2229	1449	1410	1381	1342	1313	1396	1328	170	411	500	870	1	1	33952533	463	682.00	0.40	12	0.07	2.00	3451.00	2375	20230504	-42.57	1240	20231026	10.00	1564	-12.79	20240111	1279	6.65	20240311	2375	-42.57	20230504	1240	10.00	20231026	4.14	N	024840	500	169 억		624295	N	N	0	N	00	N
152	20240403	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1364	-9	5	-0.66	15830569	11655	5.74	1363	1370	1352	1784	962	1373	1358.26	1.84	0	-1892	1449	1410	1381	1342	1313	1396	1328	170	411	500	870	1	1	33952533	463	682.00	0.40	12	0.03	2.00	3451.00	2375	20230504	-42.57	1240	20231026	10.00	1564	-12.79	20240111	1279	6.65	20240311	2375	-42.57	20230504	1240	10.00	20231026	4.14	N	024840	500	169 억		624295	N	N	0	N	00	N
153	20240403	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	-6	5	-0.44	1198121	879	0.43	1363	1370	1363	1784	962	1373	1363.05	1.84	0	-134	1449	1410	1381	1342	1313	1396	1328	170	411	500	870	1	1	33952533	464	683.50	0.40	12	0.00	2.00	3451.00	2375	20230504	-42.44	1240	20231026	10.24	1564	-12.60	20240111	1279	6.88	20240311	2375	-42.44	20230504	1240	10.24	20231026	4.14	N	024840	500	169 억		624295	N	N	0	N	00	N
154	20240402	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-33	5	-2.35	281796832	203205	61.51	1420	1420	1352	1827	985	1406	1386.77	1.76	0	29388	1476	1441	1389	1354	1302	1458	1371	170	421	500	890	1	1	33952533	466	686.50	0.40	12	0.60	2.00	3451.00	2375	20230504	-42.19	1240	20231026	10.73	1564	-12.21	20240111	1279	7.35	20240311	2375	-42.19	20230504	1240	10.73	20231026	4.23	N	024840	500	169 억		596370	N	N	0	N	00	N
155	20240402	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	-31	5	-2.20	250895260	180655	54.68	1420	1420	1352	1827	985	1406	1388.81	1.76	0	28120	1476	1441	1389	1354	1302	1458	1371	170	421	500	890	1	1	33952533	467	687.50	0.40	12	0.53	2.00	3451.00	2375	20230504	-42.11	1240	20231026	10.89	1564	-12.08	20240111	1279	7.51	20240311	2375	-42.11	20230504	1240	10.89	20231026	4.23	N	024840	500	169 억		596370	N	N	0	N	00	N
156	20240402	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	-31	5	-2.20	244897633	176293	53.36	1420	1420	1352	1827	985	1406	1389.15	1.76	0	28130	1476	1441	1389	1354	1302	1458	1371	170	421	500	890	1	1	33952533	467	687.50	0.40	12	0.52	2.00	3451.00	2375	20230504	-42.11	1240	20231026	10.89	1564	-12.08	20240111	1279	7.51	20240311	2375	-42.11	20230504	1240	10.89	20231026	4.23	N	024840	500	169 억		596370	N	N	0	N	00	N
157	20240402	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	-32	5	-2.28	187340863	134204	40.62	1420	1420	1374	1827	985	1406	1395.94	1.76	0	19522	1476	1441	1389	1354	1302	1458	1371	170	421	500	890	1	1	33952533	467	687.00	0.40	12	0.40	2.00	3451.00	2375	20230504	-42.15	1240	20231026	10.81	1564	-12.15	20240111	1279	7.43	20240311	2375	-42.15	20230504	1240	10.81	20231026	4.23	N	024840	500	169 억		596370	N	N	0	N	00	N
158	20240402	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	1376	-30	5	-2.13	167384312	119691	36.23	1420	1420	1375	1827	985	1406	1398.47	1.76	0	17991	1476	1441	1389	1354	1302	1458	1371	170	421	500	890	1	1	33952533	467	688.00	0.40	12	0.35	2.00	3451.00	2375	20230504	-42.06	1240	20231026	10.97	1564	-12.02	20240111	1279	7.58	20240311	2375	-42.06	20230504	1240	10.97	20231026	4.23	N	024840	500	169 억		596370	N	N	0	N	00	N
159	20240402	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	1388	-18	5	-1.28	144190174	102879	31.14	1420	1420	1384	1827	985	1406	1401.55	1.76	0	17147	1476	1441	1389	1354	1302	1458	1371	170	421	500	890	1	1	33952533	471	694.00	0.40	12	0.30	2.00	3451.00	2375	20230504	-41.56	1240	20231026	11.94	1564	-11.25	20240111	1279	8.52	20240311	2375	-41.56	20230504	1240	11.94	20231026	4.23	N	024840	500	169 억		596370	N	N	0	N	00	N
160	20240402	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	0	3	0.00	87943898	62456	18.91	1420	1420	1395	1827	985	1406	1408.09	1.76	0	9861	1476	1441	1389	1354	1302	1458	1371	170	421	500	890	1	1	33952533	477	703.00	0.41	12	0.18	2.00	3451.00	2375	20230504	-40.80	1240	20231026	13.39	1564	-10.10	20240111	1279	9.93	20240311	2375	-40.80	20230504	1240	13.39	20231026	4.23	N	024840	500	169 억		596370	N	N	0	N	00	N
161	20240402	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	4	2	0.28	14012700	9896	3.00	1420	1420	1410	1827	985	1406	1416.00	1.76	0	-2570	1476	1441	1389	1354	1302	1458	1371	170	421	500	890	1	1	33952533	479	705.00	0.41	12	0.03	2.00	3451.00	2375	20230504	-40.63	1240	20231026	13.71	1564	-9.85	20240111	1279	10.24	20240311	2375	-40.63	20230504	1240	13.71	20231026	4.23	N	024840	500	169 억		596370	N	N	0	N	00	N
162	20240401	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	71	2	5.32	457508276	330155	430.20	1338	1424	1337	1735	935	1335	1385.73	1.74	0	4585	1367	1350	1342	1325	1317	1347	1322	170	400	500	850	1	1	33952533	477	703.00	0.41	12	0.97	2.00	3451.00	2375	20230504	-40.80	1240	20231026	13.39	1564	-10.10	20240111	1279	9.93	20240311	2375	-40.80	20230504	1240	13.39	20231026	4.29	N	024840	500	169 억		591785	N	N	0	N	00	N
163	20240401	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	1403	68	2	5.09	423107735	305657	398.28	1338	1424	1337	1735	935	1335	1384.26	1.74	0	3033	1367	1350	1342	1325	1317	1347	1322	170	400	500	850	1	1	33952533	476	701.50	0.41	12	0.90	2.00	3451.00	2375	20230504	-40.93	1240	20231026	13.15	1564	-10.29	20240111	1279	9.70	20240311	2375	-40.93	20230504	1240	13.15	20231026	4.29	N	024840	500	169 억		591785	N	N	0	N	00	N
164	20240401	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	34	2	2.55	120471740	88564	115.40	1338	1373	1337	1735	935	1335	1360.28	1.74	0	19637	1367	1350	1342	1325	1317	1347	1322	170	400	500	850	1	1	33952533	465	684.50	0.40	12	0.26	2.00	3451.00	2375	20230504	-42.36	1240	20231026	10.40	1564	-12.47	20240111	1279	7.04	20240311	2375	-42.36	20230504	1240	10.40	20231026	4.29	N	024840	500	169 억		591785	N	N	0	N	00	N
165	20240401	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	1368	33	2	2.47	115707412	85081	110.86	1338	1373	1337	1735	935	1335	1359.97	1.74	0	18810	1367	1350	1342	1325	1317	1347	1322	170	400	500	850	1	1	33952533	464	684.00	0.40	12	0.25	2.00	3451.00	2375	20230504	-42.40	1240	20231026	10.32	1564	-12.53	20240111	1279	6.96	20240311	2375	-42.40	20230504	1240	10.32	20231026	4.29	N	024840	500	169 억		591785	N	N	0	N	00	N
166	20240401	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	26	2	1.95	92131155	67802	88.35	1338	1373	1337	1735	935	1335	1358.83	1.74	0	15403	1367	1350	1342	1325	1317	1347	1322	170	400	500	850	1	1	33952533	462	680.50	0.39	12	0.20	2.00	3451.00	2375	20230504	-42.69	1240	20231026	9.76	1564	-12.98	20240111	1279	6.41	20240311	2375	-42.69	20230504	1240	9.76	20231026	4.29	N	024840	500	169 억		591785	N	N	0	N	00	N
167	20240401	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	1360	25	2	1.87	84705007	62326	81.21	1338	1373	1337	1735	935	1335	1359.06	1.74	0	13931	1367	1350	1342	1325	1317	1347	1322	170	400	500	850	1	1	33952533	462	680.00	0.39	12	0.18	2.00	3451.00	2375	20230504	-42.74	1240	20231026	9.68	1564	-13.04	20240111	1279	6.33	20240311	2375	-42.74	20230504	1240	9.68	20231026	4.29	N	024840	500	169 억		591785	N	N	0	N	00	N
168	20240401	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	1362	27	2	2.02	58733530	43241	56.34	1338	1373	1337	1735	935	1335	1358.28	1.74	0	13109	1367	1350	1342	1325	1317	1347	1322	170	400	500	850	1	1	33952533	462	681.00	0.39	12	0.13	2.00	3451.00	2375	20230504	-42.65	1240	20231026	9.84	1564	-12.92	20240111	1279	6.49	20240311	2375	-42.65	20230504	1240	9.84	20231026	4.29	N	024840	500	169 억		591785	N	N	0	N	00	N
169	20240401	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	2	2	0.15	6566541	4908	6.40	1338	1338	1337	1735	935	1335	1337.93	1.74	0	-60	1367	1350	1342	1325	1317	1347	1322	170	400	500	850	1	1	33952533	454	668.50	0.39	12	0.01	2.00	3451.00	2375	20230504	-43.71	1240	20231026	7.82	1564	-14.51	20240111	1279	4.53	20240311	2375	-43.71	20230504	1240	7.82	20231026	4.29	N	024840	500	169 억		591785	N	N	0	N	00	N