KissMeData/054540/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	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-55	5	-1.31	269027035	64817	93.57	4180	4200	4120	5470	2950	4210	4150.53	2.43	0	14444	4266	4237	4221	4192	4176	4230	4185	75	1260	500	3110	5	1	13000000	540	8.95	0.75	12	0.50	464.00	5506.00	4860	20240104	-14.51	3575	20240416	16.22	4860	-14.51	20240104	3575	16.22	20240416	4860	-14.51	20240104	3575	16.22	20240416	1.69	N	054540	500	75 억		315656	N	N	0	N	00	N
3	20240430	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-60	5	-1.43	245176275	59076	85.28	4180	4200	4120	5470	2950	4210	4150.18	2.43	0	13983	4266	4237	4221	4192	4176	4230	4185	75	1260	500	3110	5	1	13000000	540	8.94	0.75	12	0.45	464.00	5506.00	4860	20240104	-14.61	3575	20240416	16.08	4860	-14.61	20240104	3575	16.08	20240416	4860	-14.61	20240104	3575	16.08	20240416	1.69	N	054540	500	75 억		315656	N	N	0	N	00	N
4	20240430	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-60	5	-1.43	221177540	53288	76.93	4180	4200	4120	5470	2950	4210	4150.61	2.43	0	12977	4266	4237	4221	4192	4176	4230	4185	75	1260	500	3110	5	1	13000000	540	8.94	0.75	12	0.41	464.00	5506.00	4860	20240104	-14.61	3575	20240416	16.08	4860	-14.61	20240104	3575	16.08	20240416	4860	-14.61	20240104	3575	16.08	20240416	1.69	N	054540	500	75 억		315656	N	N	0	N	00	N
5	20240430	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-65	5	-1.54	208127295	50136	72.38	4180	4200	4120	5470	2950	4210	4151.25	2.43	0	10926	4266	4237	4221	4192	4176	4230	4185	75	1260	500	3110	5	1	13000000	539	8.93	0.75	12	0.39	464.00	5506.00	4860	20240104	-14.71	3575	20240416	15.94	4860	-14.71	20240104	3575	15.94	20240416	4860	-14.71	20240104	3575	15.94	20240416	1.69	N	054540	500	75 억		315656	N	N	0	N	00	N
6	20240430	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-75	5	-1.78	191303445	46070	66.51	4180	4200	4120	5470	2950	4210	4152.45	2.43	0	8317	4266	4237	4221	4192	4176	4230	4185	75	1260	500	3110	5	1	13000000	538	8.91	0.75	12	0.35	464.00	5506.00	4860	20240104	-14.92	3575	20240416	15.66	4860	-14.92	20240104	3575	15.66	20240416	4860	-14.92	20240104	3575	15.66	20240416	1.69	N	054540	500	75 억		315656	N	N	0	N	00	N
7	20240430	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-50	5	-1.19	120778005	29004	41.87	4180	4200	4130	5470	2950	4210	4164.18	2.43	0	5491	4266	4237	4221	4192	4176	4230	4185	75	1260	500	3110	5	1	13000000	541	8.97	0.76	12	0.22	464.00	5506.00	4860	20240104	-14.40	3575	20240416	16.36	4860	-14.40	20240104	3575	16.36	20240416	4860	-14.40	20240104	3575	16.36	20240416	1.69	N	054540	500	75 억		315656	N	N	0	N	00	N
8	20240430	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-60	5	-1.43	80492985	19294	27.85	4180	4200	4150	5470	2950	4210	4171.92	2.43	0	3155	4266	4237	4221	4192	4176	4230	4185	75	1260	500	3110	5	1	13000000	540	8.94	0.75	12	0.15	464.00	5506.00	4860	20240104	-14.61	3575	20240416	16.08	4860	-14.61	20240104	3575	16.08	20240416	4860	-14.61	20240104	3575	16.08	20240416	1.69	N	054540	500	75 억		315656	N	N	0	N	00	N
9	20240430	090606	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-40	5	-0.95	14544335	3481	5.03	4180	4185	4170	5470	2950	4210	4178.21	2.43	0	242	4266	4237	4221	4192	4176	4230	4185	75	1260	500	3110	5	1	13000000	542	8.99	0.76	12	0.03	464.00	5506.00	4860	20240104	-14.20	3575	20240416	16.64	4860	-14.20	20240104	3575	16.64	20240416	4860	-14.20	20240104	3575	16.64	20240416	1.69	N	054540	500	75 억		315656	N	N	0	N	00	N
10	20240429	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-20	5	-0.47	292425390	69166	74.56	4235	4250	4205	5490	2965	4230	4228.00	2.33	0	9926	4336	4282	4216	4162	4096	4310	4190	75	1260	500	3130	5	1	13000000	547	9.07	0.76	12	0.53	464.00	5506.00	4860	20240104	-13.37	3575	20240416	17.76	4860	-13.37	20240104	3575	17.76	20240416	4860	-13.37	20240104	3575	17.76	20240416	1.69	N	054540	500	75 억		302366	N	N	0	N	00	N
11	20240429	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	0	3	0.00	272509465	64443	69.47	4235	4250	4205	5490	2965	4230	4228.69	2.33	0	8989	4336	4282	4216	4162	4096	4310	4190	75	1260	500	3130	5	1	13000000	550	9.12	0.77	12	0.50	464.00	5506.00	4860	20240104	-12.96	3575	20240416	18.32	4860	-12.96	20240104	3575	18.32	20240416	4860	-12.96	20240104	3575	18.32	20240416	1.69	N	054540	500	75 억		302366	N	N	0	N	00	N
12	20240429	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-10	5	-0.24	199219490	47106	50.78	4235	4250	4205	5490	2965	4230	4229.17	2.33	0	6008	4336	4282	4216	4162	4096	4310	4190	75	1260	500	3130	5	1	13000000	549	9.09	0.77	12	0.36	464.00	5506.00	4860	20240104	-13.17	3575	20240416	18.04	4860	-13.17	20240104	3575	18.04	20240416	4860	-13.17	20240104	3575	18.04	20240416	1.69	N	054540	500	75 억		302366	N	N	0	N	00	N
13	20240429	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-5	5	-0.12	188946515	44673	48.16	4235	4250	4205	5490	2965	4230	4229.55	2.33	0	6773	4336	4282	4216	4162	4096	4310	4190	75	1260	500	3130	5	1	13000000	549	9.11	0.77	12	0.34	464.00	5506.00	4860	20240104	-13.07	3575	20240416	18.18	4860	-13.07	20240104	3575	18.18	20240416	4860	-13.07	20240104	3575	18.18	20240416	1.69	N	054540	500	75 억		302366	N	N	0	N	00	N
14	20240429	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-10	5	-0.24	174520315	41259	44.48	4235	4250	4205	5490	2965	4230	4229.87	2.33	0	5692	4336	4282	4216	4162	4096	4310	4190	75	1260	500	3130	5	1	13000000	549	9.09	0.77	12	0.32	464.00	5506.00	4860	20240104	-13.17	3575	20240416	18.04	4860	-13.17	20240104	3575	18.04	20240416	4860	-13.17	20240104	3575	18.04	20240416	1.69	N	054540	500	75 억		302366	N	N	0	N	00	N
15	20240429	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	0	3	0.00	149684555	35376	38.13	4235	4250	4205	5490	2965	4230	4231.25	2.33	0	3916	4336	4282	4216	4162	4096	4310	4190	75	1260	500	3130	5	1	13000000	550	9.12	0.77	12	0.27	464.00	5506.00	4860	20240104	-12.96	3575	20240416	18.32	4860	-12.96	20240104	3575	18.32	20240416	4860	-12.96	20240104	3575	18.32	20240416	1.69	N	054540	500	75 억		302366	N	N	0	N	00	N
16	20240429	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-5	5	-0.12	106436655	25154	27.12	4235	4250	4205	5490	2965	4230	4231.40	2.33	0	2746	4336	4282	4216	4162	4096	4310	4190	75	1260	500	3130	5	1	13000000	549	9.11	0.77	12	0.19	464.00	5506.00	4860	20240104	-13.07	3575	20240416	18.18	4860	-13.07	20240104	3575	18.18	20240416	4860	-13.07	20240104	3575	18.18	20240416	1.69	N	054540	500	75 억		302366	N	N	0	N	00	N
17	20240429	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	0	3	0.00	10244195	2419	2.61	4235	4240	4230	5490	2965	4230	4234.89	2.33	0	-1673	4336	4282	4216	4162	4096	4310	4190	75	1260	500	3130	5	1	13000000	550	9.12	0.77	12	0.02	464.00	5506.00	4860	20240104	-12.96	3575	20240416	18.32	4860	-12.96	20240104	3575	18.32	20240416	4860	-12.96	20240104	3575	18.32	20240416	1.69	N	054540	500	75 억		302366	N	N	0	N	00	N
18	20240426	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	30	2	0.71	393300455	92767	39.32	4200	4270	4150	5460	2940	4200	4239.67	2.28	0	3236	4443	4321	4208	4086	3973	4382	4147	75	1260	500	3100	5	1	13000000	550	9.12	0.77	12	0.71	464.00	5506.00	4860	20240104	-12.96	3575	20240416	18.32	4860	-12.96	20240104	3575	18.32	20240416	4860	-12.96	20240104	3575	18.32	20240416	1.59	N	054540	500	75 억		296130	N	N	0	N	00	N
19	20240426	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	20	2	0.48	382380615	90188	38.23	4200	4270	4150	5460	2940	4200	4239.82	2.28	0	3673	4443	4321	4208	4086	3973	4382	4147	75	1260	500	3100	5	1	13000000	549	9.09	0.77	12	0.69	464.00	5506.00	4860	20240104	-13.17	3575	20240416	18.04	4860	-13.17	20240104	3575	18.04	20240416	4860	-13.17	20240104	3575	18.04	20240416	1.59	N	054540	500	75 억		296130	N	N	0	N	00	N
20	20240426	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	40	2	0.95	359316220	84728	35.91	4200	4270	4150	5460	2940	4200	4240.82	2.28	0	3864	4443	4321	4208	4086	3973	4382	4147	75	1260	500	3100	5	1	13000000	551	9.14	0.77	12	0.65	464.00	5506.00	4860	20240104	-12.76	3575	20240416	18.60	4860	-12.76	20240104	3575	18.60	20240416	4860	-12.76	20240104	3575	18.60	20240416	1.59	N	054540	500	75 억		296130	N	N	0	N	00	N
21	20240426	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	50	2	1.19	312075755	73574	31.19	4200	4270	4150	5460	2940	4200	4241.66	2.28	0	2143	4443	4321	4208	4086	3973	4382	4147	75	1260	500	3100	5	1	13000000	553	9.16	0.77	12	0.57	464.00	5506.00	4860	20240104	-12.55	3575	20240416	18.88	4860	-12.55	20240104	3575	18.88	20240416	4860	-12.55	20240104	3575	18.88	20240416	1.59	N	054540	500	75 억		296130	N	N	0	N	00	N
22	20240426	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	40	2	0.95	252888230	59638	25.28	4200	4270	4150	5460	2940	4200	4240.39	2.28	0	647	4443	4321	4208	4086	3973	4382	4147	75	1260	500	3100	5	1	13000000	551	9.14	0.77	12	0.46	464.00	5506.00	4860	20240104	-12.76	3575	20240416	18.60	4860	-12.76	20240104	3575	18.60	20240416	4860	-12.76	20240104	3575	18.60	20240416	1.59	N	054540	500	75 억		296130	N	N	0	N	00	N
23	20240426	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	25	2	0.60	163645955	38628	16.37	4200	4270	4150	5460	2940	4200	4236.46	2.28	0	377	4443	4321	4208	4086	3973	4382	4147	75	1260	500	3100	5	1	13000000	549	9.11	0.77	12	0.30	464.00	5506.00	4860	20240104	-13.07	3575	20240416	18.18	4860	-13.07	20240104	3575	18.18	20240416	4860	-13.07	20240104	3575	18.18	20240416	1.59	N	054540	500	75 억		296130	N	N	0	N	00	N
24	20240426	100552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	65	2	1.55	109174930	25800	10.94	4200	4265	4150	5460	2940	4200	4231.59	2.28	0	-1415	4443	4321	4208	4086	3973	4382	4147	75	1260	500	3100	5	1	13000000	554	9.19	0.77	12	0.20	464.00	5506.00	4860	20240104	-12.24	3575	20240416	19.30	4860	-12.24	20240104	3575	19.30	20240416	4860	-12.24	20240104	3575	19.30	20240416	1.59	N	054540	500	75 억		296130	N	N	0	N	00	N
25	20240426	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	10	2	0.24	11508425	2747	1.16	4200	4210	4150	5460	2940	4200	4189.45	2.28	0	-447	4443	4321	4208	4086	3973	4382	4147	75	1260	500	3100	5	1	13000000	547	9.07	0.76	12	0.02	464.00	5506.00	4860	20240104	-13.37	3575	20240416	17.76	4860	-13.37	20240104	3575	17.76	20240416	4860	-13.37	20240104	3575	17.76	20240416	1.59	N	054540	500	75 억		296130	N	N	0	N	00	N
26	20240425	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	70	2	1.69	986582445	234146	100.30	4100	4330	4095	5360	2895	4130	4213.54	2.26	0	2623	4256	4192	4106	4042	3956	4225	4075	75	1230	500	3050	5	1	13000000	546	9.05	0.76	12	1.80	464.00	5506.00	4860	20240104	-13.58	3575	20240416	17.48	4860	-13.58	20240104	3575	17.48	20240416	4860	-13.58	20240104	3575	17.48	20240416	1.55	N	054540	500	75 억		293536	N	N	0	N	00	N
27	20240425	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	25	2	0.61	955769010	226791	97.15	4100	4330	4095	5360	2895	4130	4214.32	2.26	0	3781	4256	4192	4106	4042	3956	4225	4075	75	1230	500	3050	5	1	13000000	540	8.95	0.75	12	1.74	464.00	5506.00	4860	20240104	-14.51	3575	20240416	16.22	4860	-14.51	20240104	3575	16.22	20240416	4860	-14.51	20240104	3575	16.22	20240416	1.55	N	054540	500	75 억		293536	N	N	0	N	00	N
28	20240425	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	60	2	1.45	847169300	200710	85.97	4100	4330	4095	5360	2895	4130	4220.86	2.26	0	-5902	4256	4192	4106	4042	3956	4225	4075	75	1230	500	3050	5	1	13000000	545	9.03	0.76	12	1.54	464.00	5506.00	4860	20240104	-13.79	3575	20240416	17.20	4860	-13.79	20240104	3575	17.20	20240416	4860	-13.79	20240104	3575	17.20	20240416	1.55	N	054540	500	75 억		293536	N	N	0	N	00	N
29	20240425	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	75	2	1.82	805385340	190749	81.71	4100	4330	4095	5360	2895	4130	4222.23	2.26	0	-7042	4256	4192	4106	4042	3956	4225	4075	75	1230	500	3050	5	1	13000000	547	9.06	0.76	12	1.47	464.00	5506.00	4860	20240104	-13.48	3575	20240416	17.62	4860	-13.48	20240104	3575	17.62	20240416	4860	-13.48	20240104	3575	17.62	20240416	1.55	N	054540	500	75 억		293536	N	N	0	N	00	N
30	20240425	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	75	2	1.82	785355825	185977	79.66	4100	4330	4095	5360	2895	4130	4222.87	2.26	0	-7429	4256	4192	4106	4042	3956	4225	4075	75	1230	500	3050	5	1	13000000	547	9.06	0.76	12	1.43	464.00	5506.00	4860	20240104	-13.48	3575	20240416	17.62	4860	-13.48	20240104	3575	17.62	20240416	4860	-13.48	20240104	3575	17.62	20240416	1.55	N	054540	500	75 억		293536	N	N	0	N	00	N
31	20240425	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	85	2	2.06	755225570	178803	76.59	4100	4330	4095	5360	2895	4130	4223.79	2.26	0	-8889	4256	4192	4106	4042	3956	4225	4075	75	1230	500	3050	5	1	13000000	548	9.08	0.77	12	1.38	464.00	5506.00	4860	20240104	-13.27	3575	20240416	17.90	4860	-13.27	20240104	3575	17.90	20240416	4860	-13.27	20240104	3575	17.90	20240416	1.55	N	054540	500	75 억		293536	N	N	0	N	00	N
32	20240425	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	110	2	2.66	571593445	135375	57.99	4100	4330	4095	5360	2895	4130	4222.30	2.26	0	-1352	4256	4192	4106	4042	3956	4225	4075	75	1230	500	3050	5	1	13000000	551	9.14	0.77	12	1.04	464.00	5506.00	4860	20240104	-12.76	3575	20240416	18.60	4860	-12.76	20240104	3575	18.60	20240416	4860	-12.76	20240104	3575	18.60	20240416	1.55	N	054540	500	75 억		293536	N	N	0	N	00	N
33	20240425	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-30	5	-0.73	36079115	8796	3.77	4100	4120	4100	5360	2895	4130	4101.76	2.26	0	-274	4256	4192	4106	4042	3956	4225	4075	75	1230	500	3050	5	1	13000000	533	8.84	0.74	12	0.07	464.00	5506.00	4860	20240104	-15.64	3575	20240416	14.69	4860	-15.64	20240104	3575	14.69	20240416	4860	-15.64	20240104	3575	14.69	20240416	1.55	N	054540	500	75 억		293536	N	N	0	N	00	N
34	20240424	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	120	2	2.99	958216125	233293	194.35	4020	4170	4020	5210	2810	4010	4107.35	2.07	0	26911	4150	4080	4015	3945	3880	4115	3980	75	1200	500	2960	5	1	13000000	537	8.90	0.75	12	1.79	464.00	5506.00	4860	20240104	-15.02	3575	20240416	15.52	4860	-15.02	20240104	3575	15.52	20240416	4860	-15.02	20240104	3575	15.52	20240416	1.51	N	054540	500	75 억		269646	N	N	0	N	00	N
35	20240424	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	125	2	3.12	929829790	226438	188.64	4020	4170	4020	5210	2810	4010	4106.33	2.07	0	26105	4150	4080	4015	3945	3880	4115	3980	75	1200	500	2960	5	1	13000000	538	8.91	0.75	12	1.74	464.00	5506.00	4860	20240104	-14.92	3575	20240416	15.66	4860	-14.92	20240104	3575	15.66	20240416	4860	-14.92	20240104	3575	15.66	20240416	1.51	N	054540	500	75 억		269646	N	N	0	N	00	N
36	20240424	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	90	2	2.24	837244615	204032	169.97	4020	4170	4020	5210	2810	4010	4103.50	2.07	0	23794	4150	4080	4015	3945	3880	4115	3980	75	1200	500	2960	5	1	13000000	533	8.84	0.74	12	1.57	464.00	5506.00	4860	20240104	-15.64	3575	20240416	14.69	4860	-15.64	20240104	3575	14.69	20240416	4860	-15.64	20240104	3575	14.69	20240416	1.51	N	054540	500	75 억		269646	N	N	0	N	00	N
37	20240424	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	105	2	2.62	795099370	193830	161.47	4020	4170	4020	5210	2810	4010	4102.04	2.07	0	23269	4150	4080	4015	3945	3880	4115	3980	75	1200	500	2960	5	1	13000000	535	8.87	0.75	12	1.49	464.00	5506.00	4860	20240104	-15.33	3575	20240416	15.10	4860	-15.33	20240104	3575	15.10	20240416	4860	-15.33	20240104	3575	15.10	20240416	1.51	N	054540	500	75 억		269646	N	N	0	N	00	N
38	20240424	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	100	2	2.49	709358470	173054	144.16	4020	4170	4020	5210	2810	4010	4099.06	2.07	0	19625	4150	4080	4015	3945	3880	4115	3980	75	1200	500	2960	5	1	13000000	534	8.86	0.75	12	1.33	464.00	5506.00	4860	20240104	-15.43	3575	20240416	14.97	4860	-15.43	20240104	3575	14.97	20240416	4860	-15.43	20240104	3575	14.97	20240416	1.51	N	054540	500	75 억		269646	N	N	0	N	00	N
39	20240424	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	120	2	2.99	626399425	152972	127.43	4020	4170	4020	5210	2810	4010	4094.86	2.07	0	17464	4150	4080	4015	3945	3880	4115	3980	75	1200	500	2960	5	1	13000000	537	8.90	0.75	12	1.18	464.00	5506.00	4860	20240104	-15.02	3575	20240416	15.52	4860	-15.02	20240104	3575	15.52	20240416	4860	-15.02	20240104	3575	15.52	20240416	1.51	N	054540	500	75 억		269646	N	N	0	N	00	N
40	20240424	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	70	2	1.75	249487475	61424	51.17	4020	4085	4020	5210	2810	4010	4061.73	2.07	0	737	4150	4080	4015	3945	3880	4115	3980	75	1200	500	2960	5	1	13000000	530	8.79	0.74	12	0.47	464.00	5506.00	4860	20240104	-16.05	3575	20240416	14.13	4860	-16.05	20240104	3575	14.13	20240416	4860	-16.05	20240104	3575	14.13	20240416	1.51	N	054540	500	75 억		269646	N	N	0	N	00	N
41	20240424	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	40	2	1.00	8937900	2216	1.85	4020	4060	4020	5210	2810	4010	4033.35	2.07	0	-644	4150	4080	4015	3945	3880	4115	3980	75	1200	500	2960	5	1	13000000	527	8.73	0.74	12	0.02	464.00	5506.00	4860	20240104	-16.67	3575	20240416	13.29	4860	-16.67	20240104	3575	13.29	20240416	4860	-16.67	20240104	3575	13.29	20240416	1.51	N	054540	500	75 억		269646	N	N	0	N	00	N
42	20240423	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	45	2	1.13	480949055	119309	105.52	3975	4085	3950	5150	2780	3965	4031.21	2.21	0	-18280	4065	4015	3970	3920	3875	3992	3897	75	1185	500	2930	5	1	13000000	521	8.64	0.73	12	0.92	464.00	5506.00	4860	20240104	-17.49	3575	20240416	12.17	4860	-17.49	20240104	3575	12.17	20240416	4860	-17.49	20240104	3575	12.17	20240416	1.56	N	054540	500	75 억		287921	N	N	0	N	00	N
43	20240423	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	60	2	1.51	462403265	114699	101.44	3975	4085	3950	5150	2780	3965	4031.54	2.21	0	-18179	4065	4015	3970	3920	3875	3992	3897	75	1185	500	2930	5	1	13000000	523	8.67	0.73	12	0.88	464.00	5506.00	4860	20240104	-17.18	3575	20240416	12.59	4860	-17.18	20240104	3575	12.59	20240416	4860	-17.18	20240104	3575	12.59	20240416	1.56	N	054540	500	75 억		287921	N	N	0	N	00	N
44	20240423	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	60	2	1.51	418309605	103676	91.70	3975	4085	3950	5150	2780	3965	4034.88	2.21	0	-18158	4065	4015	3970	3920	3875	3992	3897	75	1185	500	2930	5	1	13000000	523	8.67	0.73	12	0.80	464.00	5506.00	4860	20240104	-17.18	3575	20240416	12.59	4860	-17.18	20240104	3575	12.59	20240416	4860	-17.18	20240104	3575	12.59	20240416	1.56	N	054540	500	75 억		287921	N	N	0	N	00	N
45	20240423	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	60	2	1.51	384104290	95184	84.18	3975	4085	3950	5150	2780	3965	4035.50	2.21	0	-15286	4065	4015	3970	3920	3875	3992	3897	75	1185	500	2930	5	1	13000000	523	8.67	0.73	12	0.73	464.00	5506.00	4860	20240104	-17.18	3575	20240416	12.59	4860	-17.18	20240104	3575	12.59	20240416	4860	-17.18	20240104	3575	12.59	20240416	1.56	N	054540	500	75 억		287921	N	N	0	N	00	N
46	20240423	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	55	2	1.39	363399605	90038	79.63	3975	4085	3950	5150	2780	3965	4036.19	2.21	0	-15003	4065	4015	3970	3920	3875	3992	3897	75	1185	500	2930	5	1	13000000	523	8.66	0.73	12	0.69	464.00	5506.00	4860	20240104	-17.28	3575	20240416	12.45	4860	-17.28	20240104	3575	12.45	20240416	4860	-17.28	20240104	3575	12.45	20240416	1.56	N	054540	500	75 억		287921	N	N	0	N	00	N
47	20240423	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	35	2	0.88	337293390	83534	73.88	3975	4085	3950	5150	2780	3965	4037.93	2.21	0	-15009	4065	4015	3970	3920	3875	3992	3897	75	1185	500	2930	5	1	13000000	520	8.62	0.73	12	0.64	464.00	5506.00	4860	20240104	-17.70	3575	20240416	11.89	4860	-17.70	20240104	3575	11.89	20240416	4860	-17.70	20240104	3575	11.89	20240416	1.56	N	054540	500	75 억		287921	N	N	0	N	00	N
48	20240423	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	55	2	1.39	275101375	68098	60.23	3975	4085	3950	5150	2780	3965	4039.96	2.21	0	-10190	4065	4015	3970	3920	3875	3992	3897	75	1185	500	2930	5	1	13000000	523	8.66	0.73	12	0.52	464.00	5506.00	4860	20240104	-17.28	3575	20240416	12.45	4860	-17.28	20240104	3575	12.45	20240416	4860	-17.28	20240104	3575	12.45	20240416	1.56	N	054540	500	75 억		287921	N	N	0	N	00	N
49	20240423	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	0	3	0.00	8026770	2023	1.79	3975	3985	3950	5150	2780	3965	3967.98	2.21	0	139	4065	4015	3970	3920	3875	3992	3897	75	1185	500	2930	5	1	13000000	515	8.55	0.72	12	0.02	464.00	5506.00	4860	20240104	-18.42	3575	20240416	10.91	4860	-18.42	20240104	3575	10.91	20240416	4860	-18.42	20240104	3575	10.91	20240416	1.56	N	054540	500	75 억		287921	N	N	0	N	00	N
50	20240422	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	35	2	0.89	450677270	113066	166.18	3970	4020	3925	5100	2755	3930	3986.27	2.17	0	5501	4050	3990	3915	3855	3780	4020	3885	75	1170	500	2900	5	1	13000000	515	8.55	0.72	12	0.87	464.00	5506.00	4860	20240104	-18.42	3575	20240416	10.91	4860	-18.42	20240104	3575	10.91	20240416	4860	-18.42	20240104	3575	10.91	20240416	1.57	N	054540	500	75 억		282430	N	N	0	N	00	N
51	20240422	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	45	2	1.15	440116395	110398	162.26	3970	4020	3925	5100	2755	3930	3986.63	2.17	0	5529	4050	3990	3915	3855	3780	4020	3885	75	1170	500	2900	5	1	13000000	517	8.57	0.72	12	0.85	464.00	5506.00	4860	20240104	-18.21	3575	20240416	11.19	4860	-18.21	20240104	3575	11.19	20240416	4860	-18.21	20240104	3575	11.19	20240416	1.57	N	054540	500	75 억		282430	N	N	0	N	00	N
52	20240422	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	50	2	1.27	403314465	101094	148.58	3970	4020	3950	5100	2755	3930	3989.50	2.17	0	6759	4050	3990	3915	3855	3780	4020	3885	75	1170	500	2900	5	1	13000000	517	8.58	0.72	12	0.78	464.00	5506.00	4860	20240104	-18.11	3575	20240416	11.33	4860	-18.11	20240104	3575	11.33	20240416	4860	-18.11	20240104	3575	11.33	20240416	1.57	N	054540	500	75 억		282430	N	N	0	N	00	N
53	20240422	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	30	2	0.76	376397740	94305	138.61	3970	4020	3950	5100	2755	3930	3991.28	2.17	0	6813	4050	3990	3915	3855	3780	4020	3885	75	1170	500	2900	5	1	13000000	515	8.53	0.72	12	0.73	464.00	5506.00	4860	20240104	-18.52	3575	20240416	10.77	4860	-18.52	20240104	3575	10.77	20240416	4860	-18.52	20240104	3575	10.77	20240416	1.57	N	054540	500	75 억		282430	N	N	0	N	00	N
54	20240422	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	35	2	0.89	364918315	91409	134.35	3970	4020	3950	5100	2755	3930	3992.15	2.17	0	7130	4050	3990	3915	3855	3780	4020	3885	75	1170	500	2900	5	1	13000000	515	8.55	0.72	12	0.70	464.00	5506.00	4860	20240104	-18.42	3575	20240416	10.91	4860	-18.42	20240104	3575	10.91	20240416	4860	-18.42	20240104	3575	10.91	20240416	1.57	N	054540	500	75 억		282430	N	N	0	N	00	N
55	20240422	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	60	2	1.53	357804155	89617	131.72	3970	4020	3950	5100	2755	3930	3992.59	2.17	0	7123	4050	3990	3915	3855	3780	4020	3885	75	1170	500	2900	5	1	13000000	519	8.60	0.72	12	0.69	464.00	5506.00	4860	20240104	-17.90	3575	20240416	11.61	4860	-17.90	20240104	3575	11.61	20240416	4860	-17.90	20240104	3575	11.61	20240416	1.57	N	054540	500	75 억		282430	N	N	0	N	00	N
56	20240422	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	60	2	1.53	304478190	76225	112.03	3970	4020	3960	5100	2755	3930	3994.47	2.17	0	7495	4050	3990	3915	3855	3780	4020	3885	75	1170	500	2900	5	1	13000000	519	8.60	0.72	12	0.59	464.00	5506.00	4860	20240104	-17.90	3575	20240416	11.61	4860	-17.90	20240104	3575	11.61	20240416	4860	-17.90	20240104	3575	11.61	20240416	1.57	N	054540	500	75 억		282430	N	N	0	N	00	N
57	20240422	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	65	2	1.65	58270305	14638	21.51	3970	4015	3960	5100	2755	3930	3980.76	2.17	0	2265	4050	3990	3915	3855	3780	4020	3885	75	1170	500	2900	5	1	13000000	519	8.61	0.73	12	0.11	464.00	5506.00	4860	20240104	-17.80	3575	20240416	11.75	4860	-17.80	20240104	3575	11.75	20240416	4860	-17.80	20240104	3575	11.75	20240416	1.57	N	054540	500	75 억		282430	N	N	0	N	00	N
58	20240419	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-5	5	-0.13	265815380	68023	87.92	3895	3975	3840	5110	2755	3935	3907.54	2.23	0	-6845	4045	3990	3880	3825	3715	4017	3852	75	1175	500	2910	5	1	13000000	511	8.47	0.71	12	0.52	464.00	5506.00	4860	20240104	-19.14	3575	20240416	9.93	4860	-19.14	20240104	3575	9.93	20240416	4860	-19.14	20240104	3575	9.93	20240416	1.54	N	054540	500	75 억		289264	N	N	0	N	00	N
59	20240419	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-5	5	-0.13	243199580	62269	80.48	3895	3975	3840	5110	2755	3935	3905.57	2.23	0	-6727	4045	3990	3880	3825	3715	4017	3852	75	1175	500	2910	5	1	13000000	511	8.47	0.71	12	0.48	464.00	5506.00	4860	20240104	-19.14	3575	20240416	9.93	4860	-19.14	20240104	3575	9.93	20240416	4860	-19.14	20240104	3575	9.93	20240416	1.54	N	054540	500	75 억		289264	N	N	0	N	00	N
60	20240419	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-15	5	-0.38	194538460	49871	64.46	3895	3975	3840	5110	2755	3935	3900.74	2.23	0	-6341	4045	3990	3880	3825	3715	4017	3852	75	1175	500	2910	5	1	13000000	510	8.45	0.71	12	0.38	464.00	5506.00	4860	20240104	-19.34	3575	20240416	9.65	4860	-19.34	20240104	3575	9.65	20240416	4860	-19.34	20240104	3575	9.65	20240416	1.54	N	054540	500	75 억		289264	N	N	0	N	00	N
61	20240419	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-40	5	-1.02	172472520	44246	57.19	3895	3975	3840	5110	2755	3935	3897.93	2.23	0	-6008	4045	3990	3880	3825	3715	4017	3852	75	1175	500	2910	5	1	13000000	506	8.39	0.71	12	0.34	464.00	5506.00	4860	20240104	-19.86	3575	20240416	8.95	4860	-19.86	20240104	3575	8.95	20240416	4860	-19.86	20240104	3575	8.95	20240416	1.54	N	054540	500	75 억		289264	N	N	0	N	00	N
62	20240419	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-70	5	-1.78	159772060	40983	52.97	3895	3975	3840	5110	2755	3935	3898.38	2.23	0	-4912	4045	3990	3880	3825	3715	4017	3852	75	1175	500	2910	5	1	13000000	502	8.33	0.70	12	0.32	464.00	5506.00	4860	20240104	-20.47	3575	20240416	8.11	4860	-20.47	20240104	3575	8.11	20240416	4860	-20.47	20240104	3575	8.11	20240416	1.54	N	054540	500	75 억		289264	N	N	0	N	00	N
63	20240419	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-65	5	-1.65	111128770	28364	36.66	3895	3975	3870	5110	2755	3935	3917.87	2.23	0	-2504	4045	3990	3880	3825	3715	4017	3852	75	1175	500	2910	5	1	13000000	503	8.34	0.70	12	0.22	464.00	5506.00	4860	20240104	-20.37	3575	20240416	8.25	4860	-20.37	20240104	3575	8.25	20240416	4860	-20.37	20240104	3575	8.25	20240416	1.54	N	054540	500	75 억		289264	N	N	0	N	00	N
64	20240419	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	5	2	0.13	66351840	16914	21.86	3895	3975	3895	5110	2755	3935	3922.80	2.23	0	-87	4045	3990	3880	3825	3715	4017	3852	75	1175	500	2910	5	1	13000000	512	8.49	0.72	12	0.13	464.00	5506.00	4860	20240104	-18.93	3575	20240416	10.21	4860	-18.93	20240104	3575	10.21	20240416	4860	-18.93	20240104	3575	10.21	20240416	1.54	N	054540	500	75 억		289264	N	N	0	N	00	N
65	20240419	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	0	3	0.00	5181950	1326	1.71	3895	3935	3895	5110	2755	3935	3905.02	2.23	0	110	4045	3990	3880	3825	3715	4017	3852	75	1175	500	2910	5	1	13000000	512	8.48	0.71	12	0.01	464.00	5506.00	4860	20240104	-19.03	3575	20240416	10.07	4860	-19.03	20240104	3575	10.07	20240416	4860	-19.03	20240104	3575	10.07	20240416	1.54	N	054540	500	75 억		289264	N	N	0	N	00	N
66	20240418	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	170	2	4.52	298540660	77349	239.05	3770	3935	3770	4890	2640	3765	3859.63	2.13	0	10558	3791	3777	3756	3742	3721	3785	3750	75	1125	500	2780	5	1	13000000	512	8.48	0.71	12	0.59	464.00	5506.00	4860	20240104	-19.03	3575	20240416	10.07	4860	-19.03	20240104	3575	10.07	20240416	4860	-19.03	20240104	3575	10.07	20240416	1.89	N	054540	500	75 억		277442	N	N	0	N	00	N
67	20240418	150517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	140	2	3.72	280281245	72693	224.66	3770	3910	3770	4890	2640	3765	3855.71	2.13	0	10618	3791	3777	3756	3742	3721	3785	3750	75	1125	500	2780	5	1	13000000	508	8.42	0.71	12	0.56	464.00	5506.00	4860	20240104	-19.65	3575	20240416	9.23	4860	-19.65	20240104	3575	9.23	20240416	4860	-19.65	20240104	3575	9.23	20240416	1.89	N	054540	500	75 억		277442	N	N	0	N	00	N
68	20240418	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	105	2	2.79	258852655	67188	207.65	3770	3895	3770	4890	2640	3765	3852.69	2.13	0	9773	3791	3777	3756	3742	3721	3785	3750	75	1125	500	2780	5	1	13000000	503	8.34	0.70	12	0.52	464.00	5506.00	4860	20240104	-20.37	3575	20240416	8.25	4860	-20.37	20240104	3575	8.25	20240416	4860	-20.37	20240104	3575	8.25	20240416	1.89	N	054540	500	75 억		277442	N	N	0	N	00	N
69	20240418	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	90	2	2.39	234197195	60832	188.00	3770	3890	3770	4890	2640	3765	3849.93	2.13	0	7118	3791	3777	3756	3742	3721	3785	3750	75	1125	500	2780	5	1	13000000	501	8.31	0.70	12	0.47	464.00	5506.00	4860	20240104	-20.68	3575	20240416	7.83	4860	-20.68	20240104	3575	7.83	20240416	4860	-20.68	20240104	3575	7.83	20240416	1.89	N	054540	500	75 억		277442	N	N	0	N	00	N
70	20240418	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	90	2	2.39	181619755	47266	146.08	3770	3890	3770	4890	2640	3765	3842.54	2.13	0	5804	3791	3777	3756	3742	3721	3785	3750	75	1125	500	2780	5	1	13000000	501	8.31	0.70	12	0.36	464.00	5506.00	4860	20240104	-20.68	3575	20240416	7.83	4860	-20.68	20240104	3575	7.83	20240416	4860	-20.68	20240104	3575	7.83	20240416	1.89	N	054540	500	75 억		277442	N	N	0	N	00	N
71	20240418	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	105	2	2.79	123672670	32299	99.82	3770	3890	3770	4890	2640	3765	3829.03	2.13	0	2616	3791	3777	3756	3742	3721	3785	3750	75	1125	500	2780	5	1	13000000	503	8.34	0.70	12	0.25	464.00	5506.00	4860	20240104	-20.37	3575	20240416	8.25	4860	-20.37	20240104	3575	8.25	20240416	4860	-20.37	20240104	3575	8.25	20240416	1.89	N	054540	500	75 억		277442	N	N	0	N	00	N
72	20240418	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	85	2	2.26	89473290	23438	72.44	3770	3890	3770	4890	2640	3765	3817.49	2.13	0	2431	3791	3777	3756	3742	3721	3785	3750	75	1125	500	2780	5	1	13000000	501	8.30	0.70	12	0.18	464.00	5506.00	4860	20240104	-20.78	3575	20240416	7.69	4860	-20.78	20240104	3575	7.69	20240416	4860	-20.78	20240104	3575	7.69	20240416	1.89	N	054540	500	75 억		277442	N	N	0	N	00	N
73	20240418	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	50	2	1.33	19945075	5269	16.28	3770	3815	3770	4890	2640	3765	3785.44	2.13	0	2198	3791	3777	3756	3742	3721	3785	3750	75	1125	500	2780	5	1	13000000	496	8.22	0.69	12	0.04	464.00	5506.00	4860	20240104	-21.50	3575	20240416	6.71	4860	-21.50	20240104	3575	6.71	20240416	4860	-21.50	20240104	3575	6.71	20240416	1.89	N	054540	500	75 억		277442	N	N	0	N	00	N
74	20240417	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	55	2	1.48	121508905	32357	13.69	3745	3770	3735	4820	2600	3710	3755.24	2.12	0	504	3966	3837	3706	3577	3446	3772	3512	75	1110	500	2740	5	1	13000000	489	8.11	0.68	12	0.25	464.00	5506.00	4860	20240104	-22.53	3540	20230411	6.36	4860	-22.53	20240104	3575	5.31	20240416	4860	-22.53	20240104	3575	5.31	20240416	1.94	N	054540	500	75 억		275788	N	N	0	N	00	N
75	20240417	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	55	2	1.48	113502100	30230	12.79	3745	3770	3735	4820	2600	3710	3754.62	2.12	0	-311	3966	3837	3706	3577	3446	3772	3512	75	1110	500	2740	5	1	13000000	489	8.11	0.68	12	0.23	464.00	5506.00	4860	20240104	-22.53	3540	20230411	6.36	4860	-22.53	20240104	3575	5.31	20240416	4860	-22.53	20240104	3575	5.31	20240416	1.94	N	054540	500	75 억		275788	N	N	0	N	00	N
76	20240417	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	60	2	1.62	73503620	19595	8.29	3745	3770	3735	4820	2600	3710	3751.14	2.12	0	-268	3966	3837	3706	3577	3446	3772	3512	75	1110	500	2740	5	1	13000000	490	8.12	0.68	12	0.15	464.00	5506.00	4860	20240104	-22.43	3540	20230411	6.50	4860	-22.43	20240104	3575	5.45	20240416	4860	-22.43	20240104	3575	5.45	20240416	1.94	N	054540	500	75 억		275788	N	N	0	N	00	N
77	20240417	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	55	2	1.48	64468380	17195	7.27	3745	3770	3735	4820	2600	3710	3749.25	2.12	0	-95	3966	3837	3706	3577	3446	3772	3512	75	1110	500	2740	5	1	13000000	489	8.11	0.68	12	0.13	464.00	5506.00	4860	20240104	-22.53	3540	20230411	6.36	4860	-22.53	20240104	3575	5.31	20240416	4860	-22.53	20240104	3575	5.31	20240416	1.94	N	054540	500	75 억		275788	N	N	0	N	00	N
78	20240417	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	35	2	0.94	59508295	15874	6.72	3745	3770	3735	4820	2600	3710	3748.79	2.12	0	-266	3966	3837	3706	3577	3446	3772	3512	75	1110	500	2740	5	1	13000000	487	8.07	0.68	12	0.12	464.00	5506.00	4860	20240104	-22.94	3540	20230411	5.79	4860	-22.94	20240104	3575	4.76	20240416	4860	-22.94	20240104	3575	4.76	20240416	1.94	N	054540	500	75 억		275788	N	N	0	N	00	N
79	20240417	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	25	2	0.67	58743435	15670	6.63	3745	3770	3735	4820	2600	3710	3748.78	2.12	0	-245	3966	3837	3706	3577	3446	3772	3512	75	1110	500	2740	5	1	13000000	486	8.05	0.68	12	0.12	464.00	5506.00	4860	20240104	-23.15	3540	20230411	5.51	4860	-23.15	20240104	3575	4.48	20240416	4860	-23.15	20240104	3575	4.48	20240416	1.94	N	054540	500	75 억		275788	N	N	0	N	00	N
80	20240417	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	35	2	0.94	40663385	10843	4.59	3745	3770	3735	4820	2600	3710	3750.20	2.12	0	-90	3966	3837	3706	3577	3446	3772	3512	75	1110	500	2740	5	1	13000000	487	8.07	0.68	12	0.08	464.00	5506.00	4860	20240104	-22.94	3540	20230411	5.79	4860	-22.94	20240104	3575	4.76	20240416	4860	-22.94	20240104	3575	4.76	20240416	1.94	N	054540	500	75 억		275788	N	N	0	N	00	N
81	20240417	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	60	2	1.62	6773930	1809	0.77	3745	3770	3735	4820	2600	3710	3744.57	2.12	0	-248	3966	3837	3706	3577	3446	3772	3512	75	1110	500	2740	5	1	13000000	490	8.12	0.68	12	0.01	464.00	5506.00	4860	20240104	-22.43	3540	20230411	6.50	4860	-22.43	20240104	3575	5.45	20240416	4860	-22.43	20240104	3575	5.45	20240416	1.94	N	054540	500	75 억		275788	N	N	0	N	00	N
82	20240416	160519	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3710	-135	5	-3.51	869606810	235273	246.94	3820	3835	3575	4995	2695	3845	3696.15	1.85	0	36980	3941	3892	3851	3802	3761	3872	3782	75	1150	500	2840	5	1	13000000	482	8.00	0.67	12	1.81	464.00	5506.00	4860	20240104	-23.66	3540	20230411	4.80	4860	-23.66	20240104	3575	3.78	20240416	4860	-23.66	20240104	3575	3.78	20240416	1.92	N	054540	500	75 억		240965	N	N	0	N	00	N
83	20240416	150515	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3705	-140	5	-3.64	834716415	225862	237.06	3820	3835	3575	4995	2695	3845	3695.69	1.85	0	39261	3941	3892	3851	3802	3761	3872	3782	75	1150	500	2840	5	1	13000000	482	7.98	0.67	12	1.74	464.00	5506.00	4860	20240104	-23.77	3540	20230411	4.66	4860	-23.77	20240104	3575	3.64	20240416	4860	-23.77	20240104	3575	3.64	20240416	1.92	N	054540	500	75 억		240965	N	N	0	N	00	N
84	20240416	140515	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-85	5	-2.21	372034235	99219	104.14	3820	3835	3700	4995	2695	3845	3749.63	1.85	0	13566	3941	3892	3851	3802	3761	3872	3782	75	1150	500	2840	5	1	13000000	489	8.10	0.68	12	0.76	464.00	5506.00	4860	20240104	-22.63	3540	20230411	6.21	4860	-22.63	20240104	3700	1.62	20240416	4860	-22.63	20240104	3580	5.03	20230428	1.92	N	054540	500	75 억		240965	N	N	0	N	00	N
85	20240416	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-105	5	-2.73	351897700	93851	98.51	3820	3835	3700	4995	2695	3845	3749.54	1.85	0	15527	3941	3892	3851	3802	3761	3872	3782	75	1150	500	2840	5	1	13000000	486	8.06	0.68	12	0.72	464.00	5506.00	4860	20240104	-23.05	3540	20230411	5.65	4860	-23.05	20240104	3700	1.08	20240416	4860	-23.05	20240104	3580	4.47	20230428	1.92	N	054540	500	75 억		240965	N	N	0	N	00	N
86	20240416	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-105	5	-2.73	337345820	89957	94.42	3820	3835	3700	4995	2695	3845	3750.08	1.85	0	16684	3941	3892	3851	3802	3761	3872	3782	75	1150	500	2840	5	1	13000000	486	8.06	0.68	12	0.69	464.00	5506.00	4860	20240104	-23.05	3540	20230411	5.65	4860	-23.05	20240104	3700	1.08	20240416	4860	-23.05	20240104	3580	4.47	20230428	1.92	N	054540	500	75 억		240965	N	N	0	N	00	N
87	20240416	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-145	5	-3.77	315595980	84123	88.29	3820	3835	3700	4995	2695	3845	3751.60	1.85	0	17127	3941	3892	3851	3802	3761	3872	3782	75	1150	500	2840	5	1	13000000	481	7.97	0.67	12	0.65	464.00	5506.00	4860	20240104	-23.87	3540	20230411	4.52	4860	-23.87	20240104	3700	0.00	20240416	4860	-23.87	20240104	3580	3.35	20230428	1.92	N	054540	500	75 억		240965	N	N	0	N	00	N
88	20240416	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-30	5	-0.78	44444065	11696	12.28	3820	3835	3790	4995	2695	3845	3799.94	1.85	0	-1508	3941	3892	3851	3802	3761	3872	3782	75	1150	500	2840	5	1	13000000	496	8.22	0.69	12	0.09	464.00	5506.00	4860	20240104	-21.50	3540	20230411	7.77	4860	-21.50	20240104	3790	0.66	20240416	4860	-21.50	20240104	3580	6.56	20230428	1.92	N	054540	500	75 억		240965	N	N	0	N	00	N
89	20240416	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-15	5	-0.39	9725830	2555	2.68	3820	3835	3790	4995	2695	3845	3806.59	1.85	0	-58	3941	3892	3851	3802	3761	3872	3782	75	1150	500	2840	5	1	13000000	498	8.25	0.70	12	0.02	464.00	5506.00	4860	20240104	-21.19	3540	20230411	8.19	4860	-21.19	20240104	3790	1.06	20240416	4860	-21.19	20240104	3580	6.98	20230428	1.92	N	054540	500	75 억		240965	N	N	0	N	00	N
90	20240415	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-55	5	-1.41	362553765	94671	159.91	3885	3900	3810	5070	2730	3900	3829.61	1.89	0	-5481	3940	3920	3885	3865	3830	3930	3875	75	1170	500	2880	5	1	13000000	500	8.29	0.70	12	0.73	464.00	5506.00	4860	20240104	-20.88	3540	20230411	8.62	4860	-20.88	20240104	3810	0.92	20240415	4860	-20.88	20240104	3580	7.40	20230428	1.91	N	054540	500	75 억		245991	N	N	0	N	00	N
91	20240415	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-75	5	-1.92	346365360	90440	152.77	3885	3900	3810	5070	2730	3900	3829.78	1.89	0	-6040	3940	3920	3885	3865	3830	3930	3875	75	1170	500	2880	5	1	13000000	497	8.24	0.69	12	0.70	464.00	5506.00	4860	20240104	-21.30	3540	20230411	8.05	4860	-21.30	20240104	3810	0.39	20240415	4860	-21.30	20240104	3580	6.84	20230428	1.91	N	054540	500	75 억		245991	N	N	0	N	00	N
92	20240415	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-70	5	-1.79	285338950	74494	125.83	3885	3900	3810	5070	2730	3900	3830.36	1.89	0	-9903	3940	3920	3885	3865	3830	3930	3875	75	1170	500	2880	5	1	13000000	498	8.25	0.70	12	0.57	464.00	5506.00	4860	20240104	-21.19	3540	20230411	8.19	4860	-21.19	20240104	3810	0.52	20240415	4860	-21.19	20240104	3580	6.98	20230428	1.91	N	054540	500	75 억		245991	N	N	0	N	00	N
93	20240415	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-65	5	-1.67	225562075	58955	99.58	3885	3900	3810	5070	2730	3900	3826.00	1.89	0	-9074	3940	3920	3885	3865	3830	3930	3875	75	1170	500	2880	5	1	13000000	499	8.27	0.70	12	0.45	464.00	5506.00	4860	20240104	-21.09	3540	20230411	8.33	4860	-21.09	20240104	3810	0.66	20240415	4860	-21.09	20240104	3580	7.12	20230428	1.91	N	054540	500	75 억		245991	N	N	0	N	00	N
94	20240415	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-70	5	-1.79	205707155	53775	90.83	3885	3900	3810	5070	2730	3900	3825.33	1.89	0	-7723	3940	3920	3885	3865	3830	3930	3875	75	1170	500	2880	5	1	13000000	498	8.25	0.70	12	0.41	464.00	5506.00	4860	20240104	-21.19	3540	20230411	8.19	4860	-21.19	20240104	3810	0.52	20240415	4860	-21.19	20240104	3580	6.98	20230428	1.91	N	054540	500	75 억		245991	N	N	0	N	00	N
95	20240415	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-80	5	-2.05	191200790	49977	84.42	3885	3900	3810	5070	2730	3900	3825.78	1.89	0	-7170	3940	3920	3885	3865	3830	3930	3875	75	1170	500	2880	5	1	13000000	497	8.23	0.69	12	0.38	464.00	5506.00	4860	20240104	-21.40	3540	20230411	7.91	4860	-21.40	20240104	3810	0.26	20240415	4860	-21.40	20240104	3580	6.70	20230428	1.91	N	054540	500	75 억		245991	N	N	0	N	00	N
96	20240415	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-90	5	-2.31	148786325	38853	65.63	3885	3900	3810	5070	2730	3900	3829.47	1.89	0	-6195	3940	3920	3885	3865	3830	3930	3875	75	1170	500	2880	5	1	13000000	495	8.21	0.69	12	0.30	464.00	5506.00	4860	20240104	-21.60	3540	20230411	7.63	4860	-21.60	20240104	3810	0.00	20240415	4860	-21.60	20240104	3580	6.42	20230428	1.91	N	054540	500	75 억		245991	N	N	0	N	00	N
97	20240415	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-40	5	-1.03	13621365	3522	5.95	3885	3900	3850	5070	2730	3900	3867.51	1.89	0	-1511	3940	3920	3885	3865	3830	3930	3875	75	1170	500	2880	5	1	13000000	502	8.32	0.70	12	0.03	464.00	5506.00	4860	20240104	-20.58	3540	20230411	9.04	4860	-20.58	20240104	3850	0.26	20240415	4860	-20.58	20240104	3580	7.82	20230428	1.91	N	054540	500	75 억		245991	N	N	0	N	00	N
98	20240412	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	10	2	0.26	229062100	59100	99.46	3875	3905	3850	5050	2725	3890	3875.72	1.90	0	-626	3940	3915	3895	3870	3850	3927	3882	75	1160	500	2870	5	1	13000000	507	8.41	0.71	12	0.45	464.00	5506.00	4860	20240104	-19.75	3540	20230411	10.17	4860	-19.75	20240104	3850	1.30	20240412	4860	-19.75	20240104	3580	8.94	20230428	1.89	N	054540	500	75 억		246625	N	N	0	N	00	N
99	20240412	150509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	0	3	0.00	218429465	56367	94.86	3875	3905	3850	5050	2725	3890	3875.13	1.90	0	199	3940	3915	3895	3870	3850	3927	3882	75	1160	500	2870	5	1	13000000	506	8.38	0.71	12	0.43	464.00	5506.00	4860	20240104	-19.96	3540	20230411	9.89	4860	-19.96	20240104	3850	1.04	20240412	4860	-19.96	20240104	3580	8.66	20230428	1.89	N	054540	500	75 억		246625	N	N	0	N	00	N
100	20240412	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	0	3	0.00	189671995	48979	82.43	3875	3905	3850	5050	2725	3890	3872.52	1.90	0	389	3940	3915	3895	3870	3850	3927	3882	75	1160	500	2870	5	1	13000000	506	8.38	0.71	12	0.38	464.00	5506.00	4860	20240104	-19.96	3540	20230411	9.89	4860	-19.96	20240104	3850	1.04	20240412	4860	-19.96	20240104	3580	8.66	20230428	1.89	N	054540	500	75 억		246625	N	N	0	N	00	N
101	20240412	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	5	2	0.13	173443180	44803	75.40	3875	3905	3850	5050	2725	3890	3871.24	1.90	0	722	3940	3915	3895	3870	3850	3927	3882	75	1160	500	2870	5	1	13000000	506	8.39	0.71	12	0.34	464.00	5506.00	4860	20240104	-19.86	3540	20230411	10.03	4860	-19.86	20240104	3850	1.17	20240412	4860	-19.86	20240104	3580	8.80	20230428	1.89	N	054540	500	75 억		246625	N	N	0	N	00	N
102	20240412	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	0	3	0.00	145389875	37580	63.24	3875	3905	3850	5050	2725	3890	3868.81	1.90	0	1564	3940	3915	3895	3870	3850	3927	3882	75	1160	500	2870	5	1	13000000	506	8.38	0.71	12	0.29	464.00	5506.00	4860	20240104	-19.96	3540	20230411	9.89	4860	-19.96	20240104	3850	1.04	20240412	4860	-19.96	20240104	3580	8.66	20230428	1.89	N	054540	500	75 억		246625	N	N	0	N	00	N
103	20240412	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-10	5	-0.26	125232330	32394	54.52	3875	3905	3850	5050	2725	3890	3865.91	1.90	0	1354	3940	3915	3895	3870	3850	3927	3882	75	1160	500	2870	5	1	13000000	504	8.36	0.70	12	0.25	464.00	5506.00	4860	20240104	-20.16	3540	20230411	9.60	4860	-20.16	20240104	3850	0.78	20240412	4860	-20.16	20240104	3580	8.38	20230428	1.89	N	054540	500	75 억		246625	N	N	0	N	00	N
104	20240412	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	-15	5	-0.39	108364415	28048	47.20	3875	3905	3850	5050	2725	3890	3863.53	1.90	0	1448	3940	3915	3895	3870	3850	3927	3882	75	1160	500	2870	5	1	13000000	504	8.35	0.70	12	0.22	464.00	5506.00	4860	20240104	-20.27	3540	20230411	9.46	4860	-20.27	20240104	3850	0.65	20240412	4860	-20.27	20240104	3580	8.24	20230428	1.89	N	054540	500	75 억		246625	N	N	0	N	00	N
105	20240412	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-5	5	-0.13	10114465	2607	4.39	3875	3905	3875	5050	2725	3890	3879.73	1.90	0	489	3940	3915	3895	3870	3850	3927	3882	75	1160	500	2870	5	1	13000000	505	8.37	0.71	12	0.02	464.00	5506.00	4860	20240104	-20.06	3540	20230411	9.75	4860	-20.06	20240104	3860	0.65	20240308	4860	-20.06	20240104	3580	8.52	20230428	1.89	N	054540	500	75 억		246625	N	N	0	N	00	N
106	20240411	160501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-55	5	-1.39	217405390	55813	83.05	3880	3920	3875	5120	2765	3945	3895.27	2.04	0	-18370	4008	3976	3933	3901	3858	3992	3917	75	1175	500	2910	5	1	13000000	506	8.38	0.71	12	0.43	464.00	5506.00	4860	20240104	-19.96	3540	20230411	9.89	4860	-19.96	20240104	3860	0.78	20240308	4860	-19.96	20240104	3540	9.89	20230411	1.76	N	054540	500	75 억		264857	N	N	0	N	00	N
107	20240411	150509	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-50	5	-1.27	191794480	49229	73.26	3880	3920	3875	5120	2765	3945	3895.97	2.04	0	-18523	4008	3976	3933	3901	3858	3992	3917	75	1175	500	2910	5	1	13000000	506	8.39	0.71	12	0.38	464.00	5506.00	4860	20240104	-19.86	3540	20230411	10.03	4860	-19.86	20240104	3860	0.91	20240308	4860	-19.86	20240104	3540	10.03	20230411	1.76	N	054540	500	75 억		264857	N	N	0	N	00	N
108	20240411	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-35	5	-0.89	158449480	40695	60.56	3880	3920	3875	5120	2765	3945	3893.59	2.04	0	-15701	4008	3976	3933	3901	3858	3992	3917	75	1175	500	2910	5	1	13000000	508	8.43	0.71	12	0.31	464.00	5506.00	4860	20240104	-19.55	3540	20230411	10.45	4860	-19.55	20240104	3860	1.30	20240308	4860	-19.55	20240104	3540	10.45	20230411	1.76	N	054540	500	75 억		264857	N	N	0	N	00	N
109	20240411	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-30	5	-0.76	141728720	36415	54.19	3880	3920	3875	5120	2765	3945	3892.04	2.04	0	-14503	4008	3976	3933	3901	3858	3992	3917	75	1175	500	2910	5	1	13000000	509	8.44	0.71	12	0.28	464.00	5506.00	4860	20240104	-19.44	3540	20230411	10.59	4860	-19.44	20240104	3860	1.42	20240308	4860	-19.44	20240104	3540	10.59	20230411	1.76	N	054540	500	75 억		264857	N	N	0	N	00	N
110	20240411	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-55	5	-1.39	119337735	30672	45.64	3880	3920	3875	5120	2765	3945	3890.77	2.04	0	-10452	4008	3976	3933	3901	3858	3992	3917	75	1175	500	2910	5	1	13000000	506	8.38	0.71	12	0.24	464.00	5506.00	4860	20240104	-19.96	3540	20230411	9.89	4860	-19.96	20240104	3860	0.78	20240308	4860	-19.96	20240104	3540	9.89	20230411	1.76	N	054540	500	75 억		264857	N	N	0	N	00	N
111	20240411	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-50	5	-1.27	106070315	27264	40.57	3880	3920	3875	5120	2765	3945	3890.49	2.04	0	-8976	4008	3976	3933	3901	3858	3992	3917	75	1175	500	2910	5	1	13000000	506	8.39	0.71	12	0.21	464.00	5506.00	4860	20240104	-19.86	3540	20230411	10.03	4860	-19.86	20240104	3860	0.91	20240308	4860	-19.86	20240104	3540	10.03	20230411	1.76	N	054540	500	75 억		264857	N	N	0	N	00	N
112	20240411	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-50	5	-1.27	90562460	23290	34.66	3880	3910	3875	5120	2765	3945	3888.47	2.04	0	-6656	4008	3976	3933	3901	3858	3992	3917	75	1175	500	2910	5	1	13000000	506	8.39	0.71	12	0.18	464.00	5506.00	4860	20240104	-19.86	3540	20230411	10.03	4860	-19.86	20240104	3860	0.91	20240308	4860	-19.86	20240104	3540	10.03	20230411	1.76	N	054540	500	75 억		264857	N	N	0	N	00	N
113	20240411	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-55	5	-1.39	23338945	6011	8.94	3880	3905	3880	5120	2765	3945	3882.71	2.04	0	358	4008	3976	3933	3901	3858	3992	3917	75	1175	500	2910	5	1	13000000	506	8.38	0.71	12	0.05	464.00	5506.00	4860	20240104	-19.96	3540	20230411	9.89	4860	-19.96	20240104	3860	0.78	20240308	4860	-19.96	20240104	3540	9.89	20230411	1.76	N	054540	500	75 억		264857	N	N	0	N	00	N
114	20240409	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	20	2	0.51	263624780	67123	48.59	3895	3965	3890	5100	2750	3925	3927.07	2.06	0	-3927	4025	3975	3925	3875	3825	4000	3900	75	1175	500	2900	5	1	13000000	513	8.50	0.72	12	0.52	464.00	5506.00	4860	20240104	-18.83	3540	20230411	11.44	4860	-18.83	20240104	3860	2.20	20240308	4860	-18.83	20240104	3540	11.44	20230411	1.81	N	054540	500	75 억		267191	N	N	0	N	00	N
115	20240409	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	0	3	0.00	240851955	61335	44.40	3895	3965	3890	5100	2750	3925	3926.83	2.06	0	-3701	4025	3975	3925	3875	3825	4000	3900	75	1175	500	2900	5	1	13000000	510	8.46	0.71	12	0.47	464.00	5506.00	4860	20240104	-19.24	3540	20230411	10.88	4860	-19.24	20240104	3860	1.68	20240308	4860	-19.24	20240104	3540	10.88	20230411	1.81	N	054540	500	75 억		267191	N	N	0	N	00	N
116	20240409	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	15	2	0.38	196971980	50161	36.31	3895	3965	3890	5100	2750	3925	3926.80	2.06	0	-3132	4025	3975	3925	3875	3825	4000	3900	75	1175	500	2900	5	1	13000000	512	8.49	0.72	12	0.39	464.00	5506.00	4860	20240104	-18.93	3540	20230411	11.30	4860	-18.93	20240104	3860	2.07	20240308	4860	-18.93	20240104	3540	11.30	20230411	1.81	N	054540	500	75 억		267191	N	N	0	N	00	N
117	20240409	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	0	3	0.00	180801170	46047	33.33	3895	3965	3890	5100	2750	3925	3926.45	2.06	0	-3060	4025	3975	3925	3875	3825	4000	3900	75	1175	500	2900	5	1	13000000	510	8.46	0.71	12	0.35	464.00	5506.00	4860	20240104	-19.24	3540	20230411	10.88	4860	-19.24	20240104	3860	1.68	20240308	4860	-19.24	20240104	3540	10.88	20230411	1.81	N	054540	500	75 억		267191	N	N	0	N	00	N
118	20240409	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	5	2	0.13	143510300	36557	26.46	3895	3965	3890	5100	2750	3925	3925.66	2.06	0	-156	4025	3975	3925	3875	3825	4000	3900	75	1175	500	2900	5	1	13000000	511	8.47	0.71	12	0.28	464.00	5506.00	4860	20240104	-19.14	3540	20230411	11.02	4860	-19.14	20240104	3860	1.81	20240308	4860	-19.14	20240104	3540	11.02	20230411	1.81	N	054540	500	75 억		267191	N	N	0	N	00	N
119	20240409	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	35	2	0.89	123107135	31392	22.72	3895	3960	3890	5100	2750	3925	3921.61	2.06	0	485	4025	3975	3925	3875	3825	4000	3900	75	1175	500	2900	5	1	13000000	515	8.53	0.72	12	0.24	464.00	5506.00	4860	20240104	-18.52	3540	20230411	11.86	4860	-18.52	20240104	3860	2.59	20240308	4860	-18.52	20240104	3540	11.86	20230411	1.81	N	054540	500	75 억		267191	N	N	0	N	00	N
120	20240409	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	20	2	0.51	69170580	17705	12.82	3895	3950	3890	5100	2750	3925	3906.84	2.06	0	2458	4025	3975	3925	3875	3825	4000	3900	75	1175	500	2900	5	1	13000000	513	8.50	0.72	12	0.14	464.00	5506.00	4860	20240104	-18.83	3540	20230411	11.44	4860	-18.83	20240104	3860	2.20	20240308	4860	-18.83	20240104	3540	11.44	20230411	1.81	N	054540	500	75 억		267191	N	N	0	N	00	N
121	20240409	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-35	5	-0.89	38358895	9855	7.13	3895	3910	3890	5100	2750	3925	3892.33	2.06	0	1910	4025	3975	3925	3875	3825	4000	3900	75	1175	500	2900	5	1	13000000	506	8.38	0.71	12	0.08	464.00	5506.00	4860	20240104	-19.96	3540	20230411	9.89	4860	-19.96	20240104	3860	0.78	20240308	4860	-19.96	20240104	3540	9.89	20230411	1.81	N	054540	500	75 억		267191	N	N	0	N	00	N
122	20240408	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	60	2	1.55	536865130	136263	84.21	3875	3975	3875	5020	2710	3865	3940.35	2.04	0	2089	3955	3910	3885	3840	3815	3897	3827	75	1155	500	2860	5	1	13000000	510	8.46	0.71	12	1.05	464.00	5506.00	4860	20240104	-19.24	3540	20230411	10.88	4860	-19.24	20240104	3860	1.68	20240308	4860	-19.24	20240104	3540	10.88	20230411	1.83	N	054540	500	75 억		265102	N	N	0	N	00	N
123	20240408	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	75	2	1.94	489220505	124144	76.72	3875	3975	3875	5020	2710	3865	3941.21	2.04	0	2398	3955	3910	3885	3840	3815	3897	3827	75	1155	500	2860	5	1	13000000	512	8.49	0.72	12	0.95	464.00	5506.00	4860	20240104	-18.93	3540	20230411	11.30	4860	-18.93	20240104	3860	2.07	20240308	4860	-18.93	20240104	3540	11.30	20230411	1.83	N	054540	500	75 억		265102	N	N	0	N	00	N
124	20240408	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	65	2	1.68	458180385	116241	71.84	3875	3975	3875	5020	2710	3865	3942.14	2.04	0	2511	3955	3910	3885	3840	3815	3897	3827	75	1155	500	2860	5	1	13000000	511	8.47	0.71	12	0.89	464.00	5506.00	4860	20240104	-19.14	3540	20230411	11.02	4860	-19.14	20240104	3860	1.81	20240308	4860	-19.14	20240104	3540	11.02	20230411	1.83	N	054540	500	75 억		265102	N	N	0	N	00	N
125	20240408	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	95	2	2.46	363559855	92329	57.06	3875	3975	3875	5020	2710	3865	3938.25	2.04	0	3830	3955	3910	3885	3840	3815	3897	3827	75	1155	500	2860	5	1	13000000	515	8.53	0.72	12	0.71	464.00	5506.00	4860	20240104	-18.52	3540	20230411	11.86	4860	-18.52	20240104	3860	2.59	20240308	4860	-18.52	20240104	3540	11.86	20230411	1.83	N	054540	500	75 억		265102	N	N	0	N	00	N
126	20240408	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	85	2	2.20	302597745	76893	47.52	3875	3975	3875	5020	2710	3865	3936.00	2.04	0	3360	3955	3910	3885	3840	3815	3897	3827	75	1155	500	2860	5	1	13000000	514	8.51	0.72	12	0.59	464.00	5506.00	4860	20240104	-18.72	3540	20230411	11.58	4860	-18.72	20240104	3860	2.33	20240308	4860	-18.72	20240104	3540	11.58	20230411	1.83	N	054540	500	75 억		265102	N	N	0	N	00	N
127	20240408	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	75	2	1.94	255512075	64944	40.14	3875	3975	3875	5020	2710	3865	3935.15	2.04	0	8929	3955	3910	3885	3840	3815	3897	3827	75	1155	500	2860	5	1	13000000	512	8.49	0.72	12	0.50	464.00	5506.00	4860	20240104	-18.93	3540	20230411	11.30	4860	-18.93	20240104	3860	2.07	20240308	4860	-18.93	20240104	3540	11.30	20230411	1.83	N	054540	500	75 억		265102	N	N	0	N	00	N
128	20240408	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	75	2	1.94	196274070	49885	30.83	3875	3975	3875	5020	2710	3865	3935.59	2.04	0	9847	3955	3910	3885	3840	3815	3897	3827	75	1155	500	2860	5	1	13000000	512	8.49	0.72	12	0.38	464.00	5506.00	4860	20240104	-18.93	3540	20230411	11.30	4860	-18.93	20240104	3860	2.07	20240308	4860	-18.93	20240104	3540	11.30	20230411	1.83	N	054540	500	75 억		265102	N	N	0	N	00	N
129	20240408	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	105	2	2.72	88711705	22573	13.95	3875	3975	3875	5020	2710	3865	3932.23	2.04	0	7274	3955	3910	3885	3840	3815	3897	3827	75	1155	500	2860	5	1	13000000	516	8.56	0.72	12	0.17	464.00	5506.00	4860	20240104	-18.31	3540	20230411	12.15	4860	-18.31	20240104	3860	2.85	20240308	4860	-18.31	20240104	3540	12.15	20230411	1.83	N	054540	500	75 억		265102	N	N	0	N	00	N
130	20240405	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-60	5	-1.53	620106350	159782	42.98	3885	3930	3860	5100	2750	3925	3880.95	1.94	0	12744	4105	4015	3965	3875	3825	3990	3850	75	1175	500	2900	5	1	13000000	502	8.33	0.70	12	1.23	464.00	5506.00	4860	20240104	-20.47	3540	20230411	9.18	4860	-20.47	20240104	3860	0.13	20240405	4860	-20.47	20240104	3540	9.18	20230411	1.17	N	054540	500	75 억		252363	N	N	0	N	00	N
131	20240405	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-25	5	-0.64	556545360	143357	38.56	3885	3930	3860	5100	2750	3925	3882.23	1.94	0	11562	4105	4015	3965	3875	3825	3990	3850	75	1175	500	2900	5	1	13000000	507	8.41	0.71	12	1.10	464.00	5506.00	4860	20240104	-19.75	3540	20230411	10.17	4860	-19.75	20240104	3860	1.04	20240405	4860	-19.75	20240104	3540	10.17	20230411	1.17	N	054540	500	75 억		252363	N	N	0	N	00	N
132	20240405	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-30	5	-0.76	533025475	137322	36.94	3885	3930	3860	5100	2750	3925	3881.57	1.94	0	12006	4105	4015	3965	3875	3825	3990	3850	75	1175	500	2900	5	1	13000000	506	8.39	0.71	12	1.06	464.00	5506.00	4860	20240104	-19.86	3540	20230411	10.03	4860	-19.86	20240104	3860	0.91	20240405	4860	-19.86	20240104	3540	10.03	20230411	1.17	N	054540	500	75 억		252363	N	N	0	N	00	N
133	20240405	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-25	5	-0.64	458852070	118261	31.81	3885	3930	3860	5100	2750	3925	3879.99	1.94	0	9480	4105	4015	3965	3875	3825	3990	3850	75	1175	500	2900	5	1	13000000	507	8.41	0.71	12	0.91	464.00	5506.00	4860	20240104	-19.75	3540	20230411	10.17	4860	-19.75	20240104	3860	1.04	20240405	4860	-19.75	20240104	3540	10.17	20230411	1.17	N	054540	500	75 억		252363	N	N	0	N	00	N
134	20240405	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-35	5	-0.89	421844890	108746	29.25	3885	3930	3860	5100	2750	3925	3879.17	1.94	0	9673	4105	4015	3965	3875	3825	3990	3850	75	1175	500	2900	5	1	13000000	506	8.38	0.71	12	0.84	464.00	5506.00	4860	20240104	-19.96	3540	20230411	9.89	4860	-19.96	20240104	3860	0.78	20240405	4860	-19.96	20240104	3540	9.89	20230411	1.17	N	054540	500	75 억		252363	N	N	0	N	00	N
135	20240405	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-45	5	-1.15	369381830	95199	25.61	3885	3930	3860	5100	2750	3925	3880.10	1.94	0	9962	4105	4015	3965	3875	3825	3990	3850	75	1175	500	2900	5	1	13000000	504	8.36	0.70	12	0.73	464.00	5506.00	4860	20240104	-20.16	3540	20230411	9.60	4860	-20.16	20240104	3860	0.52	20240405	4860	-20.16	20240104	3540	9.60	20230411	1.17	N	054540	500	75 억		252363	N	N	0	N	00	N
136	20240405	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-30	5	-0.76	302018425	77848	20.94	3885	3930	3860	5100	2750	3925	3879.59	1.94	0	10370	4105	4015	3965	3875	3825	3990	3850	75	1175	500	2900	5	1	13000000	506	8.39	0.71	12	0.60	464.00	5506.00	4860	20240104	-19.86	3540	20230411	10.03	4860	-19.86	20240104	3860	0.91	20240405	4860	-19.86	20240104	3540	10.03	20230411	1.17	N	054540	500	75 억		252363	N	N	0	N	00	N
137	20240405	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-25	5	-0.64	22293610	5738	1.54	3885	3925	3870	5100	2750	3925	3885.22	1.94	0	1363	4105	4015	3965	3875	3825	3990	3850	75	1175	500	2900	5	1	13000000	507	8.41	0.71	12	0.04	464.00	5506.00	4860	20240104	-19.75	3540	20230411	10.17	4860	-19.75	20240104	3860	1.04	20240308	4860	-19.75	20240104	3540	10.17	20230411	1.17	N	054540	500	75 억		252363	N	N	0	N	00	N
138	20240404	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-55	5	-1.38	1467187895	370552	12.95	4020	4055	3915	5170	2790	3980	3959.36	2.09	0	-22177	4630	4305	4125	3800	3620	4467	3962	75	1190	500	2940	5	1	13000000	510	8.46	0.71	12	2.85	464.00	5506.00	4860	20240104	-19.24	3540	20230411	10.88	4860	-19.24	20240104	3860	1.68	20240308	4860	-19.24	20240104	3540	10.88	20230411	1.21	N	054540	500	75 억		271820	N	N	0	N	00	N
139	20240404	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-50	5	-1.26	1435909935	362587	12.67	4020	4055	3915	5170	2790	3980	3960.06	2.09	0	-21857	4630	4305	4125	3800	3620	4467	3962	75	1190	500	2940	5	1	13000000	511	8.47	0.71	12	2.79	464.00	5506.00	4860	20240104	-19.14	3540	20230411	11.02	4860	-19.14	20240104	3860	1.81	20240308	4860	-19.14	20240104	3540	11.02	20230411	1.21	N	054540	500	75 억		271820	N	N	0	N	00	N
140	20240404	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-40	5	-1.01	1389405290	350779	12.26	4020	4055	3915	5170	2790	3980	3960.80	2.09	0	-21146	4630	4305	4125	3800	3620	4467	3962	75	1190	500	2940	5	1	13000000	512	8.49	0.72	12	2.70	464.00	5506.00	4860	20240104	-18.93	3540	20230411	11.30	4860	-18.93	20240104	3860	2.07	20240308	4860	-18.93	20240104	3540	11.30	20230411	1.21	N	054540	500	75 억		271820	N	N	0	N	00	N
141	20240404	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-50	5	-1.26	1293865510	326498	11.41	4020	4055	3915	5170	2790	3980	3962.75	2.09	0	-19991	4630	4305	4125	3800	3620	4467	3962	75	1190	500	2940	5	1	13000000	511	8.47	0.71	12	2.51	464.00	5506.00	4860	20240104	-19.14	3540	20230411	11.02	4860	-19.14	20240104	3860	1.81	20240308	4860	-19.14	20240104	3540	11.02	20230411	1.21	N	054540	500	75 억		271820	N	N	0	N	00	N
142	20240404	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-50	5	-1.26	867966690	218960	7.65	4020	4025	3930	5170	2790	3980	3963.88	2.09	0	-1802	4630	4305	4125	3800	3620	4467	3962	75	1190	500	2940	5	1	13000000	511	8.47	0.71	12	1.68	464.00	5506.00	4860	20240104	-19.14	3540	20230411	11.02	4860	-19.14	20240104	3860	1.81	20240308	4860	-19.14	20240104	3540	11.02	20230411	1.21	N	054540	500	75 억		271820	N	N	0	N	00	N
143	20240404	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-30	5	-0.75	713964810	179903	6.29	4020	4025	3950	5170	2790	3980	3968.47	2.09	0	396	4630	4305	4125	3800	3620	4467	3962	75	1190	500	2940	5	1	13000000	514	8.51	0.72	12	1.38	464.00	5506.00	4860	20240104	-18.72	3540	20230411	11.58	4860	-18.72	20240104	3860	2.33	20240308	4860	-18.72	20240104	3540	11.58	20230411	1.21	N	054540	500	75 억		271820	N	N	0	N	00	N
144	20240404	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-25	5	-0.63	544156205	136960	4.79	4020	4025	3955	5170	2790	3980	3972.99	2.09	0	2930	4630	4305	4125	3800	3620	4467	3962	75	1190	500	2940	5	1	13000000	514	8.52	0.72	12	1.05	464.00	5506.00	4860	20240104	-18.62	3540	20230411	11.72	4860	-18.62	20240104	3860	2.46	20240308	4860	-18.62	20240104	3540	11.72	20230411	1.21	N	054540	500	75 억		271820	N	N	0	N	00	N
145	20240404	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	20	2	0.50	108882370	27181	0.95	4020	4025	3980	5170	2790	3980	4008.05	2.09	0	-3770	4630	4305	4125	3800	3620	4467	3962	75	1190	500	2940	5	1	13000000	520	8.62	0.73	12	0.21	464.00	5506.00	4860	20240104	-17.70	3540	20230411	12.99	4860	-17.70	20240104	3860	3.63	20240308	4860	-17.70	20240104	3540	12.99	20230411	1.21	N	054540	500	75 억		271820	N	N	0	N	00	N
146	20240403	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	5	2	0.13	12010162410	2852916	7823.71	3950	4450	3945	5160	2785	3975	4209.79	1.98	0	13426	4008	3991	3978	3961	3948	3985	3955	75	1185	500	2940	5	1	13000000	517	8.58	0.72	12	21.95	464.00	5506.00	4860	20240104	-18.11	3540	20230411	12.43	4860	-18.11	20240104	3860	3.11	20240308	4860	-18.11	20240104	3540	12.43	20230411	1.21	N	054540	500	75 억		256854	N	N	0	N	00	N
147	20240403	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	15	2	0.38	11788752840	2797303	7671.20	3950	4450	3945	5160	2785	3975	4214.33	1.98	0	9816	4008	3991	3978	3961	3948	3985	3955	75	1185	500	2940	5	1	13000000	519	8.60	0.72	12	21.52	464.00	5506.00	4860	20240104	-17.90	3540	20230411	12.71	4860	-17.90	20240104	3860	3.37	20240308	4860	-17.90	20240104	3540	12.71	20230411	1.21	N	054540	500	75 억		256854	N	N	0	N	00	N
148	20240403	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	45	2	1.13	11444962085	2711401	7435.63	3950	4450	3945	5160	2785	3975	4221.05	1.98	0	4312	4008	3991	3978	3961	3948	3985	3955	75	1185	500	2940	5	1	13000000	523	8.66	0.73	12	20.86	464.00	5506.00	4860	20240104	-17.28	3540	20230411	13.56	4860	-17.28	20240104	3860	4.15	20240308	4860	-17.28	20240104	3540	13.56	20230411	1.21	N	054540	500	75 억		256854	N	N	0	N	00	N
149	20240403	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	60	2	1.51	11275693225	2669577	7320.93	3950	4450	3945	5160	2785	3975	4223.78	1.98	0	58	4008	3991	3978	3961	3948	3985	3955	75	1185	500	2940	5	1	13000000	525	8.70	0.73	12	20.54	464.00	5506.00	4860	20240104	-16.98	3540	20230411	13.98	4860	-16.98	20240104	3860	4.53	20240308	4860	-16.98	20240104	3540	13.98	20230411	1.21	N	054540	500	75 억		256854	N	N	0	N	00	N
150	20240403	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	35	2	0.88	11081340195	2621173	7188.19	3950	4450	3945	5160	2785	3975	4227.63	1.98	0	-6516	4008	3991	3978	3961	3948	3985	3955	75	1185	500	2940	5	1	13000000	521	8.64	0.73	12	20.16	464.00	5506.00	4860	20240104	-17.49	3540	20230411	13.28	4860	-17.49	20240104	3860	3.89	20240308	4860	-17.49	20240104	3540	13.28	20230411	1.21	N	054540	500	75 억		256854	N	N	0	N	00	N
151	20240403	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	30	2	0.75	10548843960	2488452	6824.22	3950	4450	3945	5160	2785	3975	4239.12	1.98	0	-20854	4008	3991	3978	3961	3948	3985	3955	75	1185	500	2940	5	1	13000000	521	8.63	0.73	12	19.14	464.00	5506.00	4860	20240104	-17.59	3540	20230411	13.14	4860	-17.59	20240104	3860	3.76	20240308	4860	-17.59	20240104	3540	13.14	20230411	1.21	N	054540	500	75 억		256854	N	N	0	N	00	N
152	20240403	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	345	2	8.68	5713722420	1344355	3686.70	3950	4420	3945	5160	2785	3975	4250.16	1.98	0	-48522	4008	3991	3978	3961	3948	3985	3955	75	1185	500	2940	5	1	13000000	562	9.31	0.78	12	10.34	464.00	5506.00	4860	20240104	-11.11	3540	20230411	22.03	4860	-11.11	20240104	3860	11.92	20240308	4860	-11.11	20240104	3540	22.03	20230411	1.21	N	054540	500	75 억		256854	N	N	0	N	00	N
153	20240403	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-25	5	-0.63	2321025	588	1.61	3950	3950	3945	5160	2785	3975	3947.32	1.98	0	-256	4008	3991	3978	3961	3948	3985	3955	75	1185	500	2940	5	1	13000000	514	8.51	0.72	12	0.00	464.00	5506.00	4860	20240104	-18.72	3540	20230411	11.58	4860	-18.72	20240104	3860	2.33	20240308	4860	-18.72	20240104	3540	11.58	20230411	1.21	N	054540	500	75 억		256854	N	N	0	N	00	N
154	20240402	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-15	5	-0.38	144482565	36312	54.34	3990	3995	3965	5180	2795	3990	3978.89	2.00	0	-2855	4073	4031	3988	3946	3903	4052	3967	75	1190	500	2950	5	1	13000000	517	8.57	0.72	12	0.28	464.00	5506.00	4860	20240104	-18.21	3520	20230328	12.93	4860	-18.21	20240104	3860	2.98	20240308	4860	-18.21	20240104	3540	12.29	20230411	1.20	N	054540	500	75 억		259609	N	N	0	N	00	N
155	20240402	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-15	5	-0.38	136626215	34338	51.39	3990	3995	3965	5180	2795	3990	3978.83	2.00	0	-2834	4073	4031	3988	3946	3903	4052	3967	75	1190	500	2950	5	1	13000000	517	8.57	0.72	12	0.26	464.00	5506.00	4860	20240104	-18.21	3520	20230328	12.93	4860	-18.21	20240104	3860	2.98	20240308	4860	-18.21	20240104	3540	12.29	20230411	1.20	N	054540	500	75 억		259609	N	N	0	N	00	N
156	20240402	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-15	5	-0.38	115110820	28917	43.27	3990	3995	3970	5180	2795	3990	3980.70	2.00	0	-2070	4073	4031	3988	3946	3903	4052	3967	75	1190	500	2950	5	1	13000000	517	8.57	0.72	12	0.22	464.00	5506.00	4860	20240104	-18.21	3520	20230328	12.93	4860	-18.21	20240104	3860	2.98	20240308	4860	-18.21	20240104	3540	12.29	20230411	1.20	N	054540	500	75 억		259609	N	N	0	N	00	N
157	20240402	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-20	5	-0.50	97424825	24465	36.61	3990	3995	3970	5180	2795	3990	3982.18	2.00	0	-2333	4073	4031	3988	3946	3903	4052	3967	75	1190	500	2950	5	1	13000000	516	8.56	0.72	12	0.19	464.00	5506.00	4860	20240104	-18.31	3520	20230328	12.78	4860	-18.31	20240104	3860	2.85	20240308	4860	-18.31	20240104	3540	12.15	20230411	1.20	N	054540	500	75 억		259609	N	N	0	N	00	N
158	20240402	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-15	5	-0.38	80970575	20328	30.42	3990	3995	3970	5180	2795	3990	3983.17	2.00	0	-2680	4073	4031	3988	3946	3903	4052	3967	75	1190	500	2950	5	1	13000000	517	8.57	0.72	12	0.16	464.00	5506.00	4860	20240104	-18.21	3520	20230328	12.93	4860	-18.21	20240104	3860	2.98	20240308	4860	-18.21	20240104	3540	12.29	20230411	1.20	N	054540	500	75 억		259609	N	N	0	N	00	N
159	20240402	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-20	5	-0.50	62563250	15694	23.49	3990	3995	3970	5180	2795	3990	3986.42	2.00	0	-2634	4073	4031	3988	3946	3903	4052	3967	75	1190	500	2950	5	1	13000000	516	8.56	0.72	12	0.12	464.00	5506.00	4860	20240104	-18.31	3520	20230328	12.78	4860	-18.31	20240104	3860	2.85	20240308	4860	-18.31	20240104	3540	12.15	20230411	1.20	N	054540	500	75 억		259609	N	N	0	N	00	N
160	20240402	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	0	3	0.00	37013355	9280	13.89	3990	3995	3970	5180	2795	3990	3988.49	2.00	0	-160	4073	4031	3988	3946	3903	4052	3967	75	1190	500	2950	5	1	13000000	519	8.60	0.72	12	0.07	464.00	5506.00	4860	20240104	-17.90	3520	20230328	13.35	4860	-17.90	20240104	3860	3.37	20240308	4860	-17.90	20240104	3540	12.71	20230411	1.20	N	054540	500	75 억		259609	N	N	0	N	00	N
161	20240402	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	0	3	0.00	12269250	3075	4.60	3990	3990	3990	5180	2795	3990	3990.00	2.00	0	-160	4073	4031	3988	3946	3903	4052	3967	75	1190	500	2950	5	1	13000000	519	8.60	0.72	12	0.02	464.00	5506.00	4860	20240104	-17.90	3520	20230328	13.35	4860	-17.90	20240104	3860	3.37	20240308	4860	-17.90	20240104	3540	12.71	20230411	1.20	N	054540	500	75 억		259609	N	N	0	N	00	N
162	20240401	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	30	2	0.76	266098965	66824	213.08	3960	4030	3945	5140	2775	3960	3982.09	1.89	0	12217	4023	3991	3968	3936	3913	3980	3925	75	1180	500	2930	5	1	13000000	519	8.60	0.72	12	0.51	464.00	5506.00	4860	20240104	-17.90	3520	20230328	13.35	4860	-17.90	20240104	3860	3.37	20240308	4860	-17.90	20240104	3540	12.71	20230411	1.20	N	054540	500	75 억		245720	N	N	0	N	00	N
163	20240401	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	15	2	0.38	252708215	63467	202.38	3960	4030	3945	5140	2775	3960	3981.73	1.89	0	11533	4023	3991	3968	3936	3913	3980	3925	75	1180	500	2930	5	1	13000000	517	8.57	0.72	12	0.49	464.00	5506.00	4860	20240104	-18.21	3520	20230328	12.93	4860	-18.21	20240104	3860	2.98	20240308	4860	-18.21	20240104	3540	12.29	20230411	1.20	N	054540	500	75 억		245720	N	N	0	N	00	N
164	20240401	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	10	2	0.25	219949250	55224	176.09	3960	4030	3945	5140	2775	3960	3982.86	1.89	0	11499	4023	3991	3968	3936	3913	3980	3925	75	1180	500	2930	5	1	13000000	516	8.56	0.72	12	0.42	464.00	5506.00	4860	20240104	-18.31	3520	20230328	12.78	4860	-18.31	20240104	3860	2.85	20240308	4860	-18.31	20240104	3540	12.15	20230411	1.20	N	054540	500	75 억		245720	N	N	0	N	00	N
165	20240401	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	10	2	0.25	196087885	49214	156.93	3960	4030	3945	5140	2775	3960	3984.39	1.89	0	11330	4023	3991	3968	3936	3913	3980	3925	75	1180	500	2930	5	1	13000000	516	8.56	0.72	12	0.38	464.00	5506.00	4860	20240104	-18.31	3520	20230328	12.78	4860	-18.31	20240104	3860	2.85	20240308	4860	-18.31	20240104	3540	12.15	20230411	1.20	N	054540	500	75 억		245720	N	N	0	N	00	N
166	20240401	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	25	2	0.63	167853395	42116	134.29	3960	4030	3945	5140	2775	3960	3985.50	1.89	0	10091	4023	3991	3968	3936	3913	3980	3925	75	1180	500	2930	5	1	13000000	518	8.59	0.72	12	0.32	464.00	5506.00	4860	20240104	-18.00	3520	20230328	13.21	4860	-18.00	20240104	3860	3.24	20240308	4860	-18.00	20240104	3540	12.57	20230411	1.20	N	054540	500	75 억		245720	N	N	0	N	00	N
167	20240401	110437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	35	2	0.88	142474340	35752	114.00	3960	4030	3945	5140	2775	3960	3985.07	1.89	0	9256	4023	3991	3968	3936	3913	3980	3925	75	1180	500	2930	5	1	13000000	519	8.61	0.73	12	0.28	464.00	5506.00	4860	20240104	-17.80	3520	20230328	13.49	4860	-17.80	20240104	3860	3.50	20240308	4860	-17.80	20240104	3540	12.85	20230411	1.20	N	054540	500	75 억		245720	N	N	0	N	00	N
168	20240401	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	45	2	1.14	93687830	23556	75.11	3960	4005	3945	5140	2775	3960	3977.24	1.89	0	6002	4023	3991	3968	3936	3913	3980	3925	75	1180	500	2930	5	1	13000000	521	8.63	0.73	12	0.18	464.00	5506.00	4860	20240104	-17.59	3520	20230328	13.78	4860	-17.59	20240104	3860	3.76	20240308	4860	-17.59	20240104	3540	13.14	20230411	1.20	N	054540	500	75 억		245720	N	N	0	N	00	N
169	20240401	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	10	2	0.25	16518985	4169	13.29	3960	3980	3960	5140	2775	3960	3962.34	1.89	0	-446	4023	3991	3968	3936	3913	3980	3925	75	1180	500	2930	5	1	13000000	516	8.56	0.72	12	0.03	464.00	5506.00	4860	20240104	-18.31	3520	20230328	12.78	4860	-18.31	20240104	3860	2.85	20240308	4860	-18.31	20240104	3540	12.15	20230411	1.20	N	054540	500	75 억		245720	N	N	0	N	00	N