KissMeData/138070/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	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-50	5	-1.37	10723711920	2901938	94.98	3590	3835	3545	4745	2555	3650	3695.55	1.29	0	90013	3960	3805	3615	3460	3270	3882	3537	88	1095	500	2550	5	1	17503204	630	15.72	0.78	12	16.58	229.00	4638.00	4145	20240417	-13.15	2500	20230726	44.00	4145	-13.15	20240417	2640	36.36	20240125	4145	-13.15	20240417	2500	44.00	20230726	3.80	N	138070	500	87 억		225960	N	N	0	N	00	N
3	20240430	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-45	5	-1.23	10462935865	2829620	92.61	3590	3835	3545	4745	2555	3650	3697.65	1.29	0	69890	3960	3805	3615	3460	3270	3882	3537	88	1095	500	2550	5	1	17503204	631	15.74	0.78	12	16.17	229.00	4638.00	4145	20240417	-13.03	2500	20230726	44.20	4145	-13.03	20240417	2640	36.55	20240125	4145	-13.03	20240417	2500	44.20	20230726	3.80	N	138070	500	87 억		225960	N	N	0	N	00	N
4	20240430	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-25	5	-0.68	9769477665	2638465	86.35	3590	3835	3545	4745	2555	3650	3702.72	1.29	0	36799	3960	3805	3615	3460	3270	3882	3537	88	1095	500	2550	5	1	17503204	634	15.83	0.78	12	15.07	229.00	4638.00	4145	20240417	-12.55	2500	20230726	45.00	4145	-12.55	20240417	2640	37.31	20240125	4145	-12.55	20240417	2500	45.00	20230726	3.80	N	138070	500	87 억		225960	N	N	0	N	00	N
5	20240430	130906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-5	5	-0.14	9483484160	2559513	83.77	3590	3835	3545	4745	2555	3650	3705.20	1.29	0	23856	3960	3805	3615	3460	3270	3882	3537	88	1095	500	2550	5	1	17503204	638	15.92	0.79	12	14.62	229.00	4638.00	4145	20240417	-12.06	2500	20230726	45.80	4145	-12.06	20240417	2640	38.07	20240125	4145	-12.06	20240417	2500	45.80	20230726	3.80	N	138070	500	87 억		225960	N	N	0	N	00	N
6	20240430	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-15	5	-0.41	9069834720	2445461	80.04	3590	3835	3545	4745	2555	3650	3708.86	1.29	0	40246	3960	3805	3615	3460	3270	3882	3537	88	1095	500	2550	5	1	17503204	636	15.87	0.78	12	13.97	229.00	4638.00	4145	20240417	-12.30	2500	20230726	45.40	4145	-12.30	20240417	2640	37.69	20240125	4145	-12.30	20240417	2500	45.40	20230726	3.80	N	138070	500	87 억		225960	N	N	0	N	00	N
7	20240430	110903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-15	5	-0.41	8634553240	2325536	76.11	3590	3835	3545	4745	2555	3650	3712.94	1.29	0	29200	3960	3805	3615	3460	3270	3882	3537	88	1095	500	2550	5	1	17503204	636	15.87	0.78	12	13.29	229.00	4638.00	4145	20240417	-12.30	2500	20230726	45.40	4145	-12.30	20240417	2640	37.69	20240125	4145	-12.30	20240417	2500	45.40	20230726	3.80	N	138070	500	87 억		225960	N	N	0	N	00	N
8	20240430	100905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	100	2	2.74	6524384985	1754945	57.44	3590	3835	3545	4745	2555	3650	3717.73	1.29	0	41207	3960	3805	3615	3460	3270	3882	3537	88	1095	500	2550	5	1	17503204	656	16.38	0.81	12	10.03	229.00	4638.00	4145	20240417	-9.53	2500	20230726	50.00	4145	-9.53	20240417	2640	42.05	20240125	4145	-9.53	20240417	2500	50.00	20230726	3.80	N	138070	500	87 억		225960	N	N	0	N	00	N
9	20240430	090915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-55	5	-1.51	749689495	209609	6.86	3590	3620	3545	4745	2555	3650	3576.46	1.29	0	1953	3960	3805	3615	3460	3270	3882	3537	88	1095	500	2550	5	1	17503204	629	15.70	0.78	12	1.20	229.00	4638.00	4145	20240417	-13.27	2500	20230726	43.80	4145	-13.27	20240417	2640	36.17	20240125	4145	-13.27	20240417	2500	43.80	20230726	3.80	N	138070	500	87 억		225960	N	N	0	N	00	N
10	20240429	160853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	180	2	5.19	10649675825	2947557	255.33	3470	3770	3425	4510	2430	3470	3613.22	1.81	0	-71666	3550	3510	3430	3390	3310	3530	3410	88	1040	500	2420	5	1	17503204	639	15.94	0.79	12	16.84	229.00	4638.00	4145	20240417	-11.94	2500	20230726	46.00	4145	-11.94	20240417	2640	38.26	20240125	4145	-11.94	20240417	2500	46.00	20230726	4.22	N	138070	500	87 억		317596	N	N	0	N	00	N
11	20240429	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	110	2	3.17	5795186015	1633754	141.52	3470	3630	3425	4510	2430	3470	3547.45	1.81	0	47877	3550	3510	3430	3390	3310	3530	3410	88	1040	500	2420	5	1	17503204	627	15.63	0.77	12	9.33	229.00	4638.00	4145	20240417	-13.63	2500	20230726	43.20	4145	-13.63	20240417	2640	35.61	20240125	4145	-13.63	20240417	2500	43.20	20230726	4.22	N	138070	500	87 억		317596	N	N	0	N	00	N
12	20240429	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	110	2	3.17	4965715085	1403171	121.55	3470	3620	3425	4510	2430	3470	3539.22	1.81	0	90616	3550	3510	3430	3390	3310	3530	3410	88	1040	500	2420	5	1	17503204	627	15.63	0.77	12	8.02	229.00	4638.00	4145	20240417	-13.63	2500	20230726	43.20	4145	-13.63	20240417	2640	35.61	20240125	4145	-13.63	20240417	2500	43.20	20230726	4.22	N	138070	500	87 억		317596	N	N	0	N	00	N
13	20240429	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	90	2	2.59	4174358835	1181889	102.38	3470	3620	3425	4510	2430	3470	3532.26	1.81	0	65680	3550	3510	3430	3390	3310	3530	3410	88	1040	500	2420	5	1	17503204	623	15.55	0.77	12	6.75	229.00	4638.00	4145	20240417	-14.11	2500	20230726	42.40	4145	-14.11	20240417	2640	34.85	20240125	4145	-14.11	20240417	2500	42.40	20230726	4.22	N	138070	500	87 억		317596	N	N	0	N	00	N
14	20240429	120903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	75	2	2.16	3898940845	1104267	95.66	3470	3620	3425	4510	2430	3470	3531.13	1.81	0	57405	3550	3510	3430	3390	3310	3530	3410	88	1040	500	2420	5	1	17503204	620	15.48	0.76	12	6.31	229.00	4638.00	4145	20240417	-14.48	2500	20230726	41.80	4145	-14.48	20240417	2640	34.28	20240125	4145	-14.48	20240417	2500	41.80	20230726	4.22	N	138070	500	87 억		317596	N	N	0	N	00	N
15	20240429	110837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	65	2	1.87	3654026380	1034702	89.63	3470	3620	3425	4510	2430	3470	3531.84	1.81	0	65542	3550	3510	3430	3390	3310	3530	3410	88	1040	500	2420	5	1	17503204	619	15.44	0.76	12	5.91	229.00	4638.00	4145	20240417	-14.72	2500	20230726	41.40	4145	-14.72	20240417	2640	33.90	20240125	4145	-14.72	20240417	2500	41.40	20230726	4.22	N	138070	500	87 억		317596	N	N	0	N	00	N
16	20240429	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	90	2	2.59	2226084290	634115	54.93	3470	3570	3425	4510	2430	3470	3510.93	1.81	0	56291	3550	3510	3430	3390	3310	3530	3410	88	1040	500	2420	5	1	17503204	623	15.55	0.77	12	3.62	229.00	4638.00	4145	20240417	-14.11	2500	20230726	42.40	4145	-14.11	20240417	2640	34.85	20240125	4145	-14.11	20240417	2500	42.40	20230726	4.22	N	138070	500	87 억		317596	N	N	0	N	00	N
17	20240429	090902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-35	5	-1.01	429977820	124387	10.77	3470	3480	3425	4510	2430	3470	3456.10	1.81	0	-7016	3550	3510	3430	3390	3310	3530	3410	88	1040	500	2420	5	1	17503204	601	15.00	0.74	12	0.71	229.00	4638.00	4145	20240417	-17.13	2500	20230726	37.40	4145	-17.13	20240417	2640	30.11	20240125	4145	-17.13	20240417	2500	37.40	20230726	4.22	N	138070	500	87 억		317596	N	N	0	N	00	N
18	20240426	160859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	30	2	0.87	3762629035	1102233	86.36	3465	3470	3350	4470	2410	3440	3413.30	2.56	0	-134968	3696	3567	3471	3342	3246	3520	3295	88	1030	500	2400	5	1	17503204	607	15.15	0.75	12	6.30	229.00	4638.00	4145	20240417	-16.28	2500	20230726	38.80	4145	-16.28	20240417	2640	31.44	20240125	4145	-16.28	20240417	2500	38.80	20230726	4.47	N	138070	500	87 억		448668	N	N	0	N	00	N
19	20240426	150900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-10	5	-0.29	3362246070	986487	77.29	3465	3470	3350	4470	2410	3440	3408.30	2.56	0	-102412	3696	3567	3471	3342	3246	3520	3295	88	1030	500	2400	5	1	17503204	600	14.98	0.74	12	5.64	229.00	4638.00	4145	20240417	-17.25	2500	20230726	37.20	4145	-17.25	20240417	2640	29.92	20240125	4145	-17.25	20240417	2500	37.20	20230726	4.47	N	138070	500	87 억		448668	N	N	0	N	00	N
20	20240426	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-75	5	-2.18	2368948545	696736	54.59	3465	3465	3355	4470	2410	3440	3400.06	2.56	0	-67696	3696	3567	3471	3342	3246	3520	3295	88	1030	500	2400	5	1	17503204	589	14.69	0.73	12	3.98	229.00	4638.00	4145	20240417	-18.82	2500	20230726	34.60	4145	-18.82	20240417	2640	27.46	20240125	4145	-18.82	20240417	2500	34.60	20230726	4.47	N	138070	500	87 억		448668	N	N	0	N	00	N
21	20240426	130900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-70	5	-2.03	2089362095	613828	48.09	3465	3465	3355	4470	2410	3440	3403.82	2.56	0	-54534	3696	3567	3471	3342	3246	3520	3295	88	1030	500	2400	5	1	17503204	590	14.72	0.73	12	3.51	229.00	4638.00	4145	20240417	-18.70	2500	20230726	34.80	4145	-18.70	20240417	2640	27.65	20240125	4145	-18.70	20240417	2500	34.80	20230726	4.47	N	138070	500	87 억		448668	N	N	0	N	00	N
22	20240426	120857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-40	5	-1.16	1833244440	538333	42.18	3465	3465	3355	4470	2410	3440	3405.40	2.56	0	-38246	3696	3567	3471	3342	3246	3520	3295	88	1030	500	2400	5	1	17503204	595	14.85	0.73	12	3.08	229.00	4638.00	4145	20240417	-17.97	2500	20230726	36.00	4145	-17.97	20240417	2640	28.79	20240125	4145	-17.97	20240417	2500	36.00	20230726	4.47	N	138070	500	87 억		448668	N	N	0	N	00	N
23	20240426	110856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-50	5	-1.45	1550442640	454685	35.62	3465	3465	3355	4470	2410	3440	3409.92	2.56	0	-37114	3696	3567	3471	3342	3246	3520	3295	88	1030	500	2400	5	1	17503204	593	14.80	0.73	12	2.60	229.00	4638.00	4145	20240417	-18.21	2500	20230726	35.60	4145	-18.21	20240417	2640	28.41	20240125	4145	-18.21	20240417	2500	35.60	20230726	4.47	N	138070	500	87 억		448668	N	N	0	N	00	N
24	20240426	100856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-80	5	-2.33	935133130	274471	21.50	3465	3465	3355	4470	2410	3440	3407.03	2.56	0	-12887	3696	3567	3471	3342	3246	3520	3295	88	1030	500	2400	5	1	17503204	588	14.67	0.72	12	1.57	229.00	4638.00	4145	20240417	-18.94	2500	20230726	34.40	4145	-18.94	20240417	2640	27.27	20240125	4145	-18.94	20240417	2500	34.40	20230726	4.47	N	138070	500	87 억		448668	N	N	0	N	00	N
25	20240426	090902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-10	5	-0.29	264660795	76857	6.02	3465	3465	3400	4470	2410	3440	3443.55	2.56	0	-16130	3696	3567	3471	3342	3246	3520	3295	88	1030	500	2400	5	1	17503204	600	14.98	0.74	12	0.44	229.00	4638.00	4145	20240417	-17.25	2500	20230726	37.20	4145	-17.25	20240417	2640	29.92	20240125	4145	-17.25	20240417	2500	37.20	20230726	4.47	N	138070	500	87 억		448668	N	N	0	N	00	N
26	20240425	160852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-180	5	-4.97	4345825890	1253572	111.21	3585	3600	3375	4705	2535	3620	3466.86	2.08	0	90819	3740	3680	3590	3530	3440	3710	3560	88	1085	500	2530	5	1	17503204	602	15.02	0.74	12	7.16	229.00	4638.00	4145	20240417	-17.01	2500	20230726	37.60	4145	-17.01	20240417	2640	30.30	20240125	4145	-17.01	20240417	2500	37.60	20230726	4.38	N	138070	500	87 억		363240	N	N	0	N	00	N
27	20240425	150858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-195	5	-5.39	4046685110	1166072	103.45	3585	3600	3375	4705	2535	3620	3470.25	2.08	0	87655	3740	3680	3590	3530	3440	3710	3560	88	1085	500	2530	5	1	17503204	599	14.96	0.74	12	6.66	229.00	4638.00	4145	20240417	-17.37	2500	20230726	37.00	4145	-17.37	20240417	2640	29.73	20240125	4145	-17.37	20240417	2500	37.00	20230726	4.38	N	138070	500	87 억		363240	N	N	0	N	00	N
28	20240425	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-235	5	-6.49	3721427195	1070357	94.96	3585	3600	3375	4705	2535	3620	3476.70	2.08	0	81978	3740	3680	3590	3530	3440	3710	3560	88	1085	500	2530	5	1	17503204	592	14.78	0.73	12	6.12	229.00	4638.00	4145	20240417	-18.34	2500	20230726	35.40	4145	-18.34	20240417	2640	28.22	20240125	4145	-18.34	20240417	2500	35.40	20230726	4.38	N	138070	500	87 억		363240	N	N	0	N	00	N
29	20240425	130856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-200	5	-5.52	3114494855	891451	79.09	3585	3600	3400	4705	2535	3620	3493.62	2.08	0	72117	3740	3680	3590	3530	3440	3710	3560	88	1085	500	2530	5	1	17503204	599	14.93	0.74	12	5.09	229.00	4638.00	4145	20240417	-17.49	2500	20230726	36.80	4145	-17.49	20240417	2640	29.55	20240125	4145	-17.49	20240417	2500	36.80	20230726	4.38	N	138070	500	87 억		363240	N	N	0	N	00	N
30	20240425	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-170	5	-4.70	2757115905	786893	69.81	3585	3600	3410	4705	2535	3620	3503.68	2.08	0	67951	3740	3680	3590	3530	3440	3710	3560	88	1085	500	2530	5	1	17503204	604	15.07	0.74	12	4.50	229.00	4638.00	4145	20240417	-16.77	2500	20230726	38.00	4145	-16.77	20240417	2640	30.68	20240125	4145	-16.77	20240417	2500	38.00	20230726	4.38	N	138070	500	87 억		363240	N	N	0	N	00	N
31	20240425	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	-145	5	-4.01	2112542480	599722	53.21	3585	3600	3455	4705	2535	3620	3522.40	2.08	0	28767	3740	3680	3590	3530	3440	3710	3560	88	1085	500	2530	5	1	17503204	608	15.17	0.75	12	3.43	229.00	4638.00	4145	20240417	-16.16	2500	20230726	39.00	4145	-16.16	20240417	2640	31.63	20240125	4145	-16.16	20240417	2500	39.00	20230726	4.38	N	138070	500	87 억		363240	N	N	0	N	00	N
32	20240425	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-60	5	-1.66	1172292900	330066	29.28	3585	3600	3515	4705	2535	3620	3551.52	2.08	0	16699	3740	3680	3590	3530	3440	3710	3560	88	1085	500	2530	5	1	17503204	623	15.55	0.77	12	1.89	229.00	4638.00	4145	20240417	-14.11	2500	20230726	42.40	4145	-14.11	20240417	2640	34.85	20240125	4145	-14.11	20240417	2500	42.40	20230726	4.38	N	138070	500	87 억		363240	N	N	0	N	00	N
33	20240425	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-75	5	-2.07	383709785	107497	9.54	3585	3600	3545	4705	2535	3620	3569.10	2.08	0	-178	3740	3680	3590	3530	3440	3710	3560	88	1085	500	2530	5	1	17503204	620	15.48	0.76	12	0.61	229.00	4638.00	4145	20240417	-14.48	2500	20230726	41.80	4145	-14.48	20240417	2640	34.28	20240125	4145	-14.48	20240417	2500	41.80	20230726	4.38	N	138070	500	87 억		363240	N	N	0	N	00	N
34	20240424	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	5	2	0.14	3933062765	1094595	51.84	3565	3650	3500	4695	2535	3615	3592.86	1.39	0	112140	3855	3735	3665	3545	3475	3700	3510	88	1080	500	2530	5	1	17503204	634	15.81	0.78	12	6.25	229.00	4638.00	4145	20240417	-12.67	2500	20230726	44.80	4145	-12.67	20240417	2640	37.12	20240125	4145	-12.67	20240417	2500	44.80	20230726	4.57	N	138070	500	87 억		244033	N	N	0	N	00	N
35	20240424	150851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-10	5	-0.28	3609994625	1005250	47.61	3565	3650	3500	4695	2535	3615	3591.14	1.39	0	116134	3855	3735	3665	3545	3475	3700	3510	88	1080	500	2530	5	1	17503204	631	15.74	0.78	12	5.74	229.00	4638.00	4145	20240417	-13.03	2500	20230726	44.20	4145	-13.03	20240417	2640	36.55	20240125	4145	-13.03	20240417	2500	44.20	20230726	4.57	N	138070	500	87 억		244033	N	N	0	N	00	N
36	20240424	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-35	5	-0.97	3081549820	857856	40.63	3565	3650	3500	4695	2535	3615	3592.15	1.39	0	75273	3855	3735	3665	3545	3475	3700	3510	88	1080	500	2530	5	1	17503204	627	15.63	0.77	12	4.90	229.00	4638.00	4145	20240417	-13.63	2500	20230726	43.20	4145	-13.63	20240417	2640	35.61	20240125	4145	-13.63	20240417	2500	43.20	20230726	4.57	N	138070	500	87 억		244033	N	N	0	N	00	N
37	20240424	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	20	2	0.55	2423334565	673276	31.89	3565	3650	3540	4695	2535	3615	3599.31	1.39	0	74512	3855	3735	3665	3545	3475	3700	3510	88	1080	500	2530	5	1	17503204	636	15.87	0.78	12	3.85	229.00	4638.00	4145	20240417	-12.30	2500	20230726	45.40	4145	-12.30	20240417	2640	37.69	20240125	4145	-12.30	20240417	2500	45.40	20230726	4.57	N	138070	500	87 억		244033	N	N	0	N	00	N
38	20240424	120851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	0	3	0.00	2170081005	603132	28.56	3565	3650	3540	4695	2535	3615	3598.02	1.39	0	73339	3855	3735	3665	3545	3475	3700	3510	88	1080	500	2530	5	1	17503204	633	15.79	0.78	12	3.45	229.00	4638.00	4145	20240417	-12.79	2500	20230726	44.60	4145	-12.79	20240417	2640	36.93	20240125	4145	-12.79	20240417	2500	44.60	20230726	4.57	N	138070	500	87 억		244033	N	N	0	N	00	N
39	20240424	110850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-20	5	-0.55	1835290820	510144	24.16	3565	3650	3540	4695	2535	3615	3597.59	1.39	0	64007	3855	3735	3665	3545	3475	3700	3510	88	1080	500	2530	5	1	17503204	629	15.70	0.78	12	2.91	229.00	4638.00	4145	20240417	-13.27	2500	20230726	43.80	4145	-13.27	20240417	2640	36.17	20240125	4145	-13.27	20240417	2500	43.80	20230726	4.57	N	138070	500	87 억		244033	N	N	0	N	00	N
40	20240424	100848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	25	2	0.69	1343409000	372690	17.65	3565	3650	3550	4695	2535	3615	3604.62	1.39	0	47325	3855	3735	3665	3545	3475	3700	3510	88	1080	500	2530	5	1	17503204	637	15.90	0.78	12	2.13	229.00	4638.00	4145	20240417	-12.18	2500	20230726	45.60	4145	-12.18	20240417	2640	37.88	20240125	4145	-12.18	20240417	2500	45.60	20230726	4.57	N	138070	500	87 억		244033	N	N	0	N	00	N
41	20240424	090851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	10	2	0.28	400769895	111412	5.28	3565	3635	3560	4695	2535	3615	3597.16	1.39	0	18373	3855	3735	3665	3545	3475	3700	3510	88	1080	500	2530	5	1	17503204	634	15.83	0.78	12	0.64	229.00	4638.00	4145	20240417	-12.55	2500	20230726	45.00	4145	-12.55	20240417	2640	37.31	20240125	4145	-12.55	20240417	2500	45.00	20230726	4.57	N	138070	500	87 억		244033	N	N	0	N	00	N
42	20240423	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-60	5	-1.63	7402286665	2008292	22.30	3645	3785	3595	4775	2575	3675	3686.11	1.34	0	76	4081	3877	3686	3482	3291	3980	3585	88	1100	500	2570	5	1	17503204	633	15.79	0.78	12	11.47	229.00	4638.00	4145	20240417	-12.79	2500	20230726	44.60	4145	-12.79	20240417	2640	36.93	20240125	4145	-12.79	20240417	2500	44.60	20230726	4.65	N	138070	500	87 억		235260	N	N	0	N	00	N
43	20240423	150847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-15	5	-0.41	6906846245	1871850	20.78	3645	3785	3595	4775	2575	3675	3689.86	1.34	0	2176	4081	3877	3686	3482	3291	3980	3585	88	1100	500	2570	5	1	17503204	641	15.98	0.79	12	10.69	229.00	4638.00	4145	20240417	-11.70	2500	20230726	46.40	4145	-11.70	20240417	2640	38.64	20240125	4145	-11.70	20240417	2500	46.40	20230726	4.65	N	138070	500	87 억		235260	N	N	0	N	00	N
44	20240423	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	15	2	0.41	6256574455	1694341	18.81	3645	3785	3595	4775	2575	3675	3692.64	1.34	0	22111	4081	3877	3686	3482	3291	3980	3585	88	1100	500	2570	5	1	17503204	646	16.11	0.80	12	9.68	229.00	4638.00	4145	20240417	-10.98	2500	20230726	47.60	4145	-10.98	20240417	2640	39.77	20240125	4145	-10.98	20240417	2500	47.60	20230726	4.65	N	138070	500	87 억		235260	N	N	0	N	00	N
45	20240423	130844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-10	5	-0.27	5051298240	1368520	15.19	3645	3785	3595	4775	2575	3675	3691.08	1.34	0	61105	4081	3877	3686	3482	3291	3980	3585	88	1100	500	2570	5	1	17503204	641	16.00	0.79	12	7.82	229.00	4638.00	4145	20240417	-11.58	2500	20230726	46.60	4145	-11.58	20240417	2640	38.83	20240125	4145	-11.58	20240417	2500	46.60	20230726	4.65	N	138070	500	87 억		235260	N	N	0	N	00	N
46	20240423	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	25	2	0.68	4513722840	1222831	13.58	3645	3785	3595	4775	2575	3675	3691.22	1.34	0	80375	4081	3877	3686	3482	3291	3980	3585	88	1100	500	2570	5	1	17503204	648	16.16	0.80	12	6.99	229.00	4638.00	4145	20240417	-10.74	2500	20230726	48.00	4145	-10.74	20240417	2640	40.15	20240125	4145	-10.74	20240417	2500	48.00	20230726	4.65	N	138070	500	87 억		235260	N	N	0	N	00	N
47	20240423	110846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	10	2	0.27	3925070085	1063188	11.80	3645	3785	3595	4775	2575	3675	3691.81	1.34	0	87814	4081	3877	3686	3482	3291	3980	3585	88	1100	500	2570	5	1	17503204	645	16.09	0.79	12	6.07	229.00	4638.00	4145	20240417	-11.10	2500	20230726	47.40	4145	-11.10	20240417	2640	39.58	20240125	4145	-11.10	20240417	2500	47.40	20230726	4.65	N	138070	500	87 억		235260	N	N	0	N	00	N
48	20240423	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	5	2	0.14	2640917860	713784	7.92	3645	3785	3595	4775	2575	3675	3699.93	1.34	0	82607	4081	3877	3686	3482	3291	3980	3585	88	1100	500	2570	5	1	17503204	644	16.07	0.79	12	4.08	229.00	4638.00	4145	20240417	-11.22	2500	20230726	47.20	4145	-11.22	20240417	2640	39.39	20240125	4145	-11.22	20240417	2500	47.20	20230726	4.65	N	138070	500	87 억		235260	N	N	0	N	00	N
49	20240423	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-15	5	-0.41	661811155	182139	2.02	3645	3675	3595	4775	2575	3675	3633.25	1.34	0	24750	4081	3877	3686	3482	3291	3980	3585	88	1100	500	2570	5	1	17503204	641	15.98	0.79	12	1.04	229.00	4638.00	4145	20240417	-11.70	2500	20230726	46.40	4145	-11.70	20240417	2640	38.64	20240125	4145	-11.70	20240417	2500	46.40	20230726	4.65	N	138070	500	87 억		235260	N	N	0	N	00	N
50	20240422	160842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	125	2	3.52	33454172775	8933450	118.43	3515	3890	3495	4615	2485	3550	3744.95	1.10	0	4782	4303	3926	3718	3341	3133	3822	3237	88	1065	500	2480	5	1	17503204	643	16.05	0.79	12	51.04	229.00	4638.00	4145	20240417	-11.34	2500	20230726	47.00	4145	-11.34	20240417	2640	39.20	20240125	4145	-11.34	20240417	2500	47.00	20230726	5.08	N	138070	500	87 억		192363	N	N	0	N	00	N
51	20240422	150841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	160	2	4.51	32858764760	8772014	116.29	3515	3890	3495	4615	2485	3550	3745.87	1.10	0	-10059	4303	3926	3718	3341	3133	3822	3237	88	1065	500	2480	5	1	17503204	649	16.20	0.80	12	50.12	229.00	4638.00	4145	20240417	-10.49	2500	20230726	48.40	4145	-10.49	20240417	2640	40.53	20240125	4145	-10.49	20240417	2500	48.40	20230726	5.08	N	138070	500	87 억		192363	N	N	0	N	00	N
52	20240422	140842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	110	2	3.10	31929644680	8521269	112.97	3515	3890	3495	4615	2485	3550	3747.06	1.10	0	-69032	4303	3926	3718	3341	3133	3822	3237	88	1065	500	2480	5	1	17503204	641	15.98	0.79	12	48.68	229.00	4638.00	4145	20240417	-11.70	2500	20230726	46.40	4145	-11.70	20240417	2640	38.64	20240125	4145	-11.70	20240417	2500	46.40	20230726	5.08	N	138070	500	87 억		192363	N	N	0	N	00	N
53	20240422	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	215	2	6.06	30479247100	8129713	107.78	3515	3890	3495	4615	2485	3550	3749.12	1.10	0	-90696	4303	3926	3718	3341	3133	3822	3237	88	1065	500	2480	5	1	17503204	659	16.44	0.81	12	46.45	229.00	4638.00	4145	20240417	-9.17	2500	20230726	50.60	4145	-9.17	20240417	2640	42.61	20240125	4145	-9.17	20240417	2500	50.60	20230726	5.08	N	138070	500	87 억		192363	N	N	0	N	00	N
54	20240422	120839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	175	2	4.93	27280041760	7279822	96.51	3515	3890	3495	4615	2485	3550	3747.35	1.10	0	-116860	4303	3926	3718	3341	3133	3822	3237	88	1065	500	2480	5	1	17503204	652	16.27	0.80	12	41.59	229.00	4638.00	4145	20240417	-10.13	2500	20230726	49.00	4145	-10.13	20240417	2640	41.10	20240125	4145	-10.13	20240417	2500	49.00	20230726	5.08	N	138070	500	87 억		192363	N	N	0	N	00	N
55	20240422	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	225	2	6.34	9809489680	2661837	35.29	3515	3850	3495	4615	2485	3550	3685.24	1.10	0	-5804	4303	3926	3718	3341	3133	3822	3237	88	1065	500	2480	5	1	17503204	661	16.48	0.81	12	15.21	229.00	4638.00	4145	20240417	-8.93	2500	20230726	51.00	4145	-8.93	20240417	2640	42.99	20240125	4145	-8.93	20240417	2500	51.00	20230726	5.08	N	138070	500	87 억		192363	N	N	0	N	00	N
56	20240422	100840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	5	2	0.14	3387631515	938608	12.44	3515	3685	3495	4615	2485	3550	3609.22	1.10	0	152669	4303	3926	3718	3341	3133	3822	3237	88	1065	500	2480	5	1	17503204	622	15.52	0.77	12	5.36	229.00	4638.00	4145	20240417	-14.23	2500	20230726	42.20	4145	-14.23	20240417	2640	34.66	20240125	4145	-14.23	20240417	2500	42.20	20230726	5.08	N	138070	500	87 억		192363	N	N	0	N	00	N
57	20240422	090840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	105	2	2.96	1580647980	437524	5.80	3515	3685	3495	4615	2485	3550	3612.74	1.10	0	35849	4303	3926	3718	3341	3133	3822	3237	88	1065	500	2480	5	1	17503204	640	15.96	0.79	12	2.50	229.00	4638.00	4145	20240417	-11.82	2500	20230726	46.20	4145	-11.82	20240417	2640	38.45	20240125	4145	-11.82	20240417	2500	46.20	20230726	5.08	N	138070	500	87 억		192363	N	N	0	N	00	N
58	20240419	160802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-355	5	-9.09	28702121915	7460829	119.49	3850	4095	3510	5070	2735	3905	3848.05	0.87	0	37136	4018	3961	3848	3791	3678	3990	3820	88	1165	500	2730	5	1	17503204	621	15.50	0.77	12	42.63	229.00	4638.00	4145	20240417	-14.35	2500	20230726	42.00	4145	-14.35	20240417	2640	34.47	20240125	4145	-14.35	20240417	2500	42.00	20230726	3.61	N	138070	500	87 억		153129	N	N	0	N	00	N
59	20240419	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-345	5	-8.83	27998343455	7263022	116.32	3850	4095	3510	5070	2735	3905	3854.83	0.87	0	11100	4018	3961	3848	3791	3678	3990	3820	88	1165	500	2730	5	1	17503204	623	15.55	0.77	12	41.50	229.00	4638.00	4145	20240417	-14.11	2500	20230726	42.40	4145	-14.11	20240417	2640	34.85	20240125	4145	-14.11	20240417	2500	42.40	20230726	3.61	N	138070	500	87 억		153129	N	N	0	N	00	N
60	20240419	140802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-250	5	-6.40	26689890810	6899369	110.50	3850	4095	3510	5070	2735	3905	3868.39	0.87	0	-39342	4018	3961	3848	3791	3678	3990	3820	88	1165	500	2730	5	1	17503204	640	15.96	0.79	12	39.42	229.00	4638.00	4145	20240417	-11.82	2500	20230726	46.20	4145	-11.82	20240417	2640	38.45	20240125	4145	-11.82	20240417	2500	46.20	20230726	3.61	N	138070	500	87 억		153129	N	N	0	N	00	N
61	20240419	130803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-245	5	-6.27	25947372340	6695808	107.24	3850	4095	3510	5070	2735	3905	3875.11	0.87	0	-40978	4018	3961	3848	3791	3678	3990	3820	88	1165	500	2730	5	1	17503204	641	15.98	0.79	12	38.25	229.00	4638.00	4145	20240417	-11.70	2500	20230726	46.40	4145	-11.70	20240417	2640	38.64	20240125	4145	-11.70	20240417	2500	46.40	20230726	3.61	N	138070	500	87 억		153129	N	N	0	N	00	N
62	20240419	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-300	5	-7.68	24958945250	6422689	102.86	3850	4095	3510	5070	2735	3905	3886.02	0.87	0	-28463	4018	3961	3848	3791	3678	3990	3820	88	1165	500	2730	5	1	17503204	631	15.74	0.78	12	36.69	229.00	4638.00	4145	20240417	-13.03	2500	20230726	44.20	4145	-13.03	20240417	2640	36.55	20240125	4145	-13.03	20240417	2500	44.20	20230726	3.61	N	138070	500	87 억		153129	N	N	0	N	00	N
63	20240419	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-280	5	-7.17	23099496490	5901593	94.52	3850	4095	3550	5070	2735	3905	3914.13	0.87	0	-10385	4018	3961	3848	3791	3678	3990	3820	88	1165	500	2730	5	1	17503204	634	15.83	0.78	12	33.72	229.00	4638.00	4145	20240417	-12.55	2500	20230726	45.00	4145	-12.55	20240417	2640	37.31	20240125	4145	-12.55	20240417	2500	45.00	20230726	3.61	N	138070	500	87 억		153129	N	N	0	N	00	N
64	20240419	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	25	2	0.64	18660059110	4717621	75.55	3850	4095	3820	5070	2735	3905	3955.53	0.87	0	-30839	4018	3961	3848	3791	3678	3990	3820	88	1165	500	2730	5	1	17503204	688	17.16	0.85	12	26.95	229.00	4638.00	4145	20240417	-5.19	2500	20230726	57.20	4145	-5.19	20240417	2640	48.86	20240125	4145	-5.19	20240417	2500	57.20	20230726	3.61	N	138070	500	87 억		153129	N	N	0	N	00	N
65	20240419	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-55	5	-1.41	3938092195	1011299	16.20	3850	3970	3820	5070	2735	3905	3893.96	0.87	0	-40115	4018	3961	3848	3791	3678	3990	3820	88	1165	500	2730	5	1	17503204	674	16.81	0.83	12	5.78	229.00	4638.00	4145	20240417	-7.12	2500	20230726	54.00	4145	-7.12	20240417	2640	45.83	20240125	4145	-7.12	20240417	2500	54.00	20230726	3.61	N	138070	500	87 억		153129	N	N	0	N	00	N
66	20240418	160759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	0	3	0.00	18395572630	4800485	24.17	3820	3905	3735	5070	2735	3905	3831.81	0.85	0	9259	4371	4137	3911	3677	3451	4255	3795	88	1165	500	2730	5	1	17503204	684	17.05	0.84	12	27.43	229.00	4638.00	4145	20240417	-5.79	2500	20230726	56.20	4145	-5.79	20240417	2640	47.92	20240125	4145	-5.79	20240417	2500	56.20	20230726	2.13	N	138070	500	87 억		148050	N	N	0	N	00	N
67	20240418	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-15	5	-0.38	15528282320	4065423	20.47	3820	3905	3735	5070	2735	3905	3819.45	0.85	0	23579	4371	4137	3911	3677	3451	4255	3795	88	1165	500	2730	5	1	17503204	681	16.99	0.84	12	23.23	229.00	4638.00	4145	20240417	-6.15	2500	20230726	55.60	4145	-6.15	20240417	2640	47.35	20240125	4145	-6.15	20240417	2500	55.60	20230726	2.13	N	138070	500	87 억		148050	N	N	0	N	00	N
68	20240418	140804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-90	5	-2.30	11731942705	3085387	15.54	3820	3865	3735	5070	2735	3905	3802.18	0.85	0	60746	4371	4137	3911	3677	3451	4255	3795	88	1165	500	2730	5	1	17503204	668	16.66	0.82	12	17.63	229.00	4638.00	4145	20240417	-7.96	2500	20230726	52.60	4145	-7.96	20240417	2640	44.51	20240125	4145	-7.96	20240417	2500	52.60	20230726	2.13	N	138070	500	87 억		148050	N	N	0	N	00	N
69	20240418	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-115	5	-2.94	10121531815	2664309	13.42	3820	3865	3735	5070	2735	3905	3798.64	0.85	0	75366	4371	4137	3911	3677	3451	4255	3795	88	1165	500	2730	5	1	17503204	663	16.55	0.82	12	15.22	229.00	4638.00	4145	20240417	-8.56	2500	20230726	51.60	4145	-8.56	20240417	2640	43.56	20240125	4145	-8.56	20240417	2500	51.60	20230726	2.13	N	138070	500	87 억		148050	N	N	0	N	00	N
70	20240418	120757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-100	5	-2.56	8617128900	2270295	11.43	3820	3855	3735	5070	2735	3905	3795.25	0.85	0	72850	4371	4137	3911	3677	3451	4255	3795	88	1165	500	2730	5	1	17503204	666	16.62	0.82	12	12.97	229.00	4638.00	4145	20240417	-8.20	2500	20230726	52.20	4145	-8.20	20240417	2640	44.13	20240125	4145	-8.20	20240417	2500	52.20	20230726	2.13	N	138070	500	87 억		148050	N	N	0	N	00	N
71	20240418	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-105	5	-2.69	7909330630	2083253	10.49	3820	3855	3735	5070	2735	3905	3796.25	0.85	0	71895	4371	4137	3911	3677	3451	4255	3795	88	1165	500	2730	5	1	17503204	665	16.59	0.82	12	11.90	229.00	4638.00	4145	20240417	-8.32	2500	20230726	52.00	4145	-8.32	20240417	2640	43.94	20240125	4145	-8.32	20240417	2500	52.00	20230726	2.13	N	138070	500	87 억		148050	N	N	0	N	00	N
72	20240418	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-145	5	-3.71	6231253035	1641398	8.26	3820	3855	3735	5070	2735	3905	3795.83	0.85	0	49451	4371	4137	3911	3677	3451	4255	3795	88	1165	500	2730	5	1	17503204	658	16.42	0.81	12	9.38	229.00	4638.00	4145	20240417	-9.29	2500	20230726	50.40	4145	-9.29	20240417	2640	42.42	20240125	4145	-9.29	20240417	2500	50.40	20230726	2.13	N	138070	500	87 억		148050	N	N	0	N	00	N
73	20240418	090757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-125	5	-3.20	2587642760	680403	3.43	3820	3855	3735	5070	2735	3905	3802.01	0.85	0	-15032	4371	4137	3911	3677	3451	4255	3795	88	1165	500	2730	5	1	17503204	662	16.51	0.82	12	3.89	229.00	4638.00	4145	20240417	-8.81	2500	20230726	51.20	4145	-8.81	20240417	2640	43.18	20240125	4145	-8.81	20240417	2500	51.20	20230726	2.13	N	138070	500	87 억		148050	N	N	0	N	00	N
74	20240417	160752	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3905	5	2	0.13	74765408680	19425913	72.47	3780	4145	3685	5070	2730	3900	3848.59	0.67	0	-28896	4610	4255	3545	3190	2480	4432	3367	88	1170	500	2730	5	1	17503204	684	17.05	0.84	12	110.98	229.00	4638.00	4145	20240417	-5.79	2500	20230726	56.20	4145	-5.79	20240417	2640	47.92	20240125	4145	-5.79	20240417	2500	56.20	20230726	2.08	N	138070	500	87 억		118003	N	N	0	N	00	N
75	20240417	150806	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3820	-80	5	-2.05	68603971970	17834990	66.53	3780	4145	3685	5070	2730	3900	3846.55	0.67	0	40975	4610	4255	3545	3190	2480	4432	3367	88	1170	500	2730	5	1	17503204	669	16.68	0.82	12	101.90	229.00	4638.00	4145	20240417	-7.84	2500	20230726	52.80	4145	-7.84	20240417	2640	44.70	20240125	4145	-7.84	20240417	2500	52.80	20230726	2.08	N	138070	500	87 억		118003	N	N	0	N	00	N
76	20240417	140758	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3735	-165	5	-4.23	64176306105	16661804	62.15	3780	4145	3685	5070	2730	3900	3851.66	0.67	0	27887	4610	4255	3545	3190	2480	4432	3367	88	1170	500	2730	5	1	17503204	654	16.31	0.81	12	95.19	229.00	4638.00	4145	20240417	-9.89	2500	20230726	49.40	4145	-9.89	20240417	2640	41.48	20240125	4145	-9.89	20240417	2500	49.40	20230726	2.08	N	138070	500	87 억		118003	N	N	0	N	00	N
77	20240417	130800	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3740	-160	5	-4.10	62333090805	16169110	60.32	3780	4145	3685	5070	2730	3900	3855.03	0.67	0	9634	4610	4255	3545	3190	2480	4432	3367	88	1170	500	2730	5	1	17503204	655	16.33	0.81	12	92.38	229.00	4638.00	4145	20240417	-9.77	2500	20230726	49.60	4145	-9.77	20240417	2640	41.67	20240125	4145	-9.77	20240417	2500	49.60	20230726	2.08	N	138070	500	87 억		118003	N	N	0	N	00	N
78	20240417	120802	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3725	-175	5	-4.49	59999699775	15542995	57.98	3780	4145	3685	5070	2730	3900	3860.20	0.67	0	-15665	4610	4255	3545	3190	2480	4432	3367	88	1170	500	2730	5	1	17503204	652	16.27	0.80	12	88.80	229.00	4638.00	4145	20240417	-10.13	2500	20230726	49.00	4145	-10.13	20240417	2640	41.10	20240125	4145	-10.13	20240417	2500	49.00	20230726	2.08	N	138070	500	87 억		118003	N	N	0	N	00	N
79	20240417	110804	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3770	-130	5	-3.33	58133195780	15044107	56.12	3780	4145	3685	5070	2730	3900	3864.15	0.67	0	-29831	4610	4255	3545	3190	2480	4432	3367	88	1170	500	2730	5	1	17503204	660	16.46	0.81	12	85.95	229.00	4638.00	4145	20240417	-9.05	2500	20230726	50.80	4145	-9.05	20240417	2640	42.80	20240125	4145	-9.05	20240417	2500	50.80	20230726	2.08	N	138070	500	87 억		118003	N	N	0	N	00	N
80	20240417	100757	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3795	-105	5	-2.69	50975366175	13134176	49.00	3780	4145	3685	5070	2730	3900	3881.10	0.67	0	-37032	4610	4255	3545	3190	2480	4432	3367	88	1170	500	2730	5	1	17503204	664	16.57	0.82	12	75.04	229.00	4638.00	4145	20240417	-8.44	2500	20230726	51.80	4145	-8.44	20240417	2640	43.75	20240125	4145	-8.44	20240417	2500	51.80	20230726	2.08	N	138070	500	87 억		118003	N	N	0	N	00	N
81	20240417	090754	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3705	-195	5	-5.00	7675238015	2032942	7.58	3780	3900	3700	5070	2730	3900	3774.55	0.67	0	720	4610	4255	3545	3190	2480	4432	3367	88	1170	500	2730	5	1	17503204	648	16.18	0.80	12	11.61	229.00	4638.00	3900	20240416	-5.00	2500	20230726	48.20	3900	0.00	20240416	2640	40.34	20240125	3900	-5.00	20240416	2500	48.20	20230726	2.08	N	138070	500	87 억		118003	N	N	0	N	00	N
82	20240416	160759	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3900	900	1	30.00	95398011840	26185939	11767.90	2990	3900	2835	3900	2100	3000	3638.66	1.32	0	-42689	3093	3046	2968	2921	2843	3070	2945	88	900	500	2100	5	1	17503204	683	17.03	0.84	12	149.61	229.00	4638.00	3900	20240416	0.00	2500	20230726	56.00	3900	0.00	20240416	2640	47.73	20240125	3900	0.00	20240416	2500	56.00	20230726	2.10	N	138070	500	87 억		230301	N	N	0	N	00	N
83	20240416	150757	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3900	900	1	30.00	92526176640	25449571	11436.98	2990	3900	2835	3900	2100	3000	3635.67	1.32	0	1069	3093	3046	2968	2921	2843	3070	2945	88	900	500	2100	5	1	17503204	683	17.03	0.84	12	145.40	229.00	4638.00	3900	20240416	0.00	2500	20230726	56.00	3900	0.00	20240416	2640	47.73	20240125	3900	0.00	20240416	2500	56.00	20230726	2.10	N	138070	500	87 억		230301	N	N	0	N	00	N
84	20240416	140758	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3820	820	2	27.33	78063214560	21615916	9714.14	2990	3890	2835	3900	2100	3000	3611.38	1.32	0	-50065	3093	3046	2968	2921	2843	3070	2945	88	900	500	2100	5	1	17503204	669	16.68	0.82	12	123.50	229.00	4638.00	3890	20240416	-1.80	2500	20230726	52.80	3890	-1.80	20240416	2640	44.70	20240125	3890	-1.80	20240416	2500	52.80	20230726	2.10	N	138070	500	87 억		230301	N	N	0	N	00	N
85	20240416	130756	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3755	755	2	25.17	63388930035	17740481	7972.53	2990	3890	2835	3900	2100	3000	3573.12	1.32	0	-60493	3093	3046	2968	2921	2843	3070	2945	88	900	500	2100	5	1	17503204	657	16.40	0.81	12	101.36	229.00	4638.00	3890	20240416	-3.47	2500	20230726	50.20	3890	-3.47	20240416	2640	42.23	20240125	3890	-3.47	20240416	2500	50.20	20230726	2.10	N	138070	500	87 억		230301	N	N	0	N	00	N
86	20240416	120758	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	3700	700	2	23.33	45722436075	12946903	5818.31	2990	3890	2835	3900	2100	3000	3531.53	1.32	0	-80589	3093	3046	2968	2921	2843	3070	2945	88	900	500	2100	5	1	17503204	648	16.16	0.80	12	73.97	229.00	4638.00	3890	20240416	-4.88	2500	20230726	48.00	3890	-4.88	20240416	2640	40.15	20240125	3890	-4.88	20240416	2500	48.00	20230726	2.10	N	138070	500	87 억		230301	N	N	0	N	00	N
87	20240416	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	95	2	3.17	3965304280	1282460	576.33	2990	3200	2940	3900	2100	3000	3091.95	1.32	0	-88333	3093	3046	2968	2921	2843	3070	2945	88	900	500	2100	5	1	17503204	542	13.52	0.67	12	7.33	229.00	4638.00	3865	20230627	-19.92	2500	20230726	23.80	3200	-3.28	20240416	2640	17.23	20240125	3865	-19.92	20230627	2500	23.80	20230726	2.10	N	138070	500	87 억		230301	N	N	0	N	00	N
88	20240416	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	0	3	0.00	145878680	49193	22.11	2990	3000	2940	3900	2100	3000	2965.44	1.32	0	1587	3093	3046	2968	2921	2843	3070	2945	88	900	500	2100	5	1	17503204	525	13.10	0.65	12	0.28	229.00	4638.00	3865	20230627	-22.38	2500	20230726	20.00	3015	-0.50	20240313	2640	13.64	20240125	3865	-22.38	20230627	2500	20.00	20230726	2.10	N	138070	500	87 억		230301	N	N	0	N	00	N
89	20240416	090748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-40	5	-1.33	27526140	9298	4.18	2990	2990	2950	3900	2100	3000	2960.44	1.32	0	-4813	3093	3046	2968	2921	2843	3070	2945	88	900	500	2100	5	1	17503204	518	12.93	0.64	12	0.05	229.00	4638.00	3865	20230627	-23.42	2500	20230726	18.40	3015	-1.82	20240313	2640	12.12	20240125	3865	-23.42	20230627	2500	18.40	20230726	2.10	N	138070	500	87 억		230301	N	N	0	N	00	N
90	20240415	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	55	2	1.87	657558395	221066	140.69	2890	3015	2890	3825	2065	2945	2974.44	1.30	0	232	3031	2987	2916	2872	2801	3010	2895	88	880	500	2060	5	1	17503204	525	13.10	0.65	12	1.26	229.00	4638.00	3865	20230627	-22.38	2500	20230726	20.00	3015	0.00	20240313	2640	13.64	20240125	3865	-22.38	20230627	2500	20.00	20230726	2.08	N	138070	500	87 억		228384	N	N	0	N	00	N
91	20240415	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	45	2	1.53	589269020	198206	126.14	2890	3015	2890	3825	2065	2945	2973.01	1.30	0	178	3031	2987	2916	2872	2801	3010	2895	88	880	500	2060	5	1	17503204	523	13.06	0.64	12	1.13	229.00	4638.00	3865	20230627	-22.64	2500	20230726	19.60	3015	0.00	20240313	2640	13.26	20240125	3865	-22.64	20230627	2500	19.60	20230726	2.08	N	138070	500	87 억		228384	N	N	0	N	00	N
92	20240415	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	50	2	1.70	532650675	179247	114.08	2890	3015	2890	3825	2065	2945	2971.60	1.30	0	316	3031	2987	2916	2872	2801	3010	2895	88	880	500	2060	5	1	17503204	524	13.08	0.65	12	1.02	229.00	4638.00	3865	20230627	-22.51	2500	20230726	19.80	3015	0.00	20240313	2640	13.45	20240125	3865	-22.51	20230627	2500	19.80	20230726	2.08	N	138070	500	87 억		228384	N	N	0	N	00	N
93	20240415	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	40	2	1.36	190272430	64816	41.25	2890	2985	2890	3825	2065	2945	2935.58	1.30	0	-490	3031	2987	2916	2872	2801	3010	2895	88	880	500	2060	5	1	17503204	522	13.03	0.64	12	0.37	229.00	4638.00	3865	20230627	-22.77	2500	20230726	19.40	3015	-1.00	20240313	2640	13.07	20240125	3865	-22.77	20230627	2500	19.40	20230726	2.08	N	138070	500	87 억		228384	N	N	0	N	00	N
94	20240415	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-40	5	-1.36	82827465	28550	18.17	2890	2925	2890	3825	2065	2945	2901.14	1.30	0	1274	3031	2987	2916	2872	2801	3010	2895	88	880	500	2060	5	1	17503204	508	12.69	0.63	12	0.16	229.00	4638.00	3865	20230627	-24.84	2500	20230726	16.20	3015	-3.65	20240313	2640	10.04	20240125	3865	-24.84	20230627	2500	16.20	20230726	2.08	N	138070	500	87 억		228384	N	N	0	N	00	N
95	20240415	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-55	5	-1.87	75683665	26088	16.60	2890	2925	2890	3825	2065	2945	2901.09	1.30	0	1463	3031	2987	2916	2872	2801	3010	2895	88	880	500	2060	5	1	17503204	506	12.62	0.62	12	0.15	229.00	4638.00	3865	20230627	-25.23	2500	20230726	15.60	3015	-4.15	20240313	2640	9.47	20240125	3865	-25.23	20230627	2500	15.60	20230726	2.08	N	138070	500	87 억		228384	N	N	0	N	00	N
96	20240415	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-45	5	-1.53	67961975	23420	14.90	2890	2925	2890	3825	2065	2945	2901.88	1.30	0	1062	3031	2987	2916	2872	2801	3010	2895	88	880	500	2060	5	1	17503204	508	12.66	0.63	12	0.13	229.00	4638.00	3865	20230627	-24.97	2500	20230726	16.00	3015	-3.81	20240313	2640	9.85	20240125	3865	-24.97	20230627	2500	16.00	20230726	2.08	N	138070	500	87 억		228384	N	N	0	N	00	N
97	20240415	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-35	5	-1.19	34165985	11767	7.49	2890	2925	2890	3825	2065	2945	2903.54	1.30	0	-769	3031	2987	2916	2872	2801	3010	2895	88	880	500	2060	5	1	17503204	509	12.71	0.63	12	0.07	229.00	4638.00	3865	20230627	-24.71	2500	20230726	16.40	3015	-3.48	20240313	2640	10.23	20240125	3865	-24.71	20230627	2500	16.40	20230726	2.08	N	138070	500	87 억		228384	N	N	0	N	00	N
98	20240412	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	65	2	2.26	460100115	157010	74.32	2845	2960	2845	3740	2020	2880	2930.35	1.25	0	18689	2990	2935	2830	2775	2670	2962	2802	88	860	500	2010	5	1	17503204	515	12.86	0.63	12	0.90	229.00	4638.00	3865	20230627	-23.80	2500	20230726	17.80	3015	-2.32	20240313	2640	11.55	20240125	3865	-23.80	20230627	2500	17.80	20230726	2.04	N	138070	500	87 억		218304	N	N	0	N	00	N
99	20240412	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	65	2	2.26	437984010	149499	70.77	2845	2960	2845	3740	2020	2880	2929.68	1.25	0	19061	2990	2935	2830	2775	2670	2962	2802	88	860	500	2010	5	1	17503204	515	12.86	0.63	12	0.85	229.00	4638.00	3865	20230627	-23.80	2500	20230726	17.80	3015	-2.32	20240313	2640	11.55	20240125	3865	-23.80	20230627	2500	17.80	20230726	2.04	N	138070	500	87 억		218304	N	N	0	N	00	N
100	20240412	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	45	2	1.56	396305895	135323	64.06	2845	2960	2845	3740	2020	2880	2928.59	1.25	0	18962	2990	2935	2830	2775	2670	2962	2802	88	860	500	2010	5	1	17503204	512	12.77	0.63	12	0.77	229.00	4638.00	3865	20230627	-24.32	2500	20230726	17.00	3015	-2.99	20240313	2640	10.80	20240125	3865	-24.32	20230627	2500	17.00	20230726	2.04	N	138070	500	87 억		218304	N	N	0	N	00	N
101	20240412	130735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	65	2	2.26	312423395	106812	50.56	2845	2950	2845	3740	2020	2880	2924.98	1.25	0	14318	2990	2935	2830	2775	2670	2962	2802	88	860	500	2010	5	1	17503204	515	12.86	0.63	12	0.61	229.00	4638.00	3865	20230627	-23.80	2500	20230726	17.80	3015	-2.32	20240313	2640	11.55	20240125	3865	-23.80	20230627	2500	17.80	20230726	2.04	N	138070	500	87 억		218304	N	N	0	N	00	N
102	20240412	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	10	2	0.35	161981745	55494	26.27	2845	2945	2845	3740	2020	2880	2918.91	1.25	0	16676	2990	2935	2830	2775	2670	2962	2802	88	860	500	2010	5	1	17503204	506	12.62	0.62	12	0.32	229.00	4638.00	3865	20230627	-25.23	2500	20230726	15.60	3015	-4.15	20240313	2640	9.47	20240125	3865	-25.23	20230627	2500	15.60	20230726	2.04	N	138070	500	87 억		218304	N	N	0	N	00	N
103	20240412	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	10	2	0.35	157641725	53993	25.56	2845	2945	2845	3740	2020	2880	2919.67	1.25	0	16737	2990	2935	2830	2775	2670	2962	2802	88	860	500	2010	5	1	17503204	506	12.62	0.62	12	0.31	229.00	4638.00	3865	20230627	-25.23	2500	20230726	15.60	3015	-4.15	20240313	2640	9.47	20240125	3865	-25.23	20230627	2500	15.60	20230726	2.04	N	138070	500	87 억		218304	N	N	0	N	00	N
104	20240412	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	35	2	1.22	142443395	48749	23.08	2845	2945	2845	3740	2020	2880	2921.98	1.25	0	17163	2990	2935	2830	2775	2670	2962	2802	88	860	500	2010	5	1	17503204	510	12.73	0.63	12	0.28	229.00	4638.00	3865	20230627	-24.58	2500	20230726	16.60	3015	-3.32	20240313	2640	10.42	20240125	3865	-24.58	20230627	2500	16.60	20230726	2.04	N	138070	500	87 억		218304	N	N	0	N	00	N
105	20240412	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-10	5	-0.35	5849070	2046	0.97	2845	2885	2845	3740	2020	2880	2858.78	1.25	0	-4	2990	2935	2830	2775	2670	2962	2802	88	860	500	2010	5	1	17503204	502	12.53	0.62	12	0.01	229.00	4638.00	3865	20230627	-25.74	2500	20230726	14.80	3015	-4.81	20240313	2640	8.71	20240125	3865	-25.74	20230627	2500	14.80	20230726	2.04	N	138070	500	87 억		218304	N	N	0	N	00	N
106	20240411	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-30	5	-1.03	593176790	211241	115.00	2875	2885	2725	3780	2040	2910	2808.06	1.37	0	-24131	2990	2950	2890	2850	2790	2970	2870	88	870	500	2030	5	1	17503204	504	12.58	0.62	12	1.21	229.00	4638.00	3865	20230627	-25.49	2500	20230726	15.20	3015	-4.48	20240313	2640	9.09	20240125	3865	-25.49	20230627	2500	15.20	20230726	2.05	N	138070	500	87 억		239111	N	N	0	N	00	N
107	20240411	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-35	5	-1.20	585024865	208410	113.46	2875	2880	2725	3780	2040	2910	2807.09	1.37	0	-23567	2990	2950	2890	2850	2790	2970	2870	88	870	500	2030	5	1	17503204	503	12.55	0.62	12	1.19	229.00	4638.00	3865	20230627	-25.61	2500	20230726	15.00	3015	-4.64	20240313	2640	8.90	20240125	3865	-25.61	20230627	2500	15.00	20230726	2.05	N	138070	500	87 억		239111	N	N	0	N	00	N
108	20240411	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-35	5	-1.20	570506410	203353	110.71	2875	2880	2725	3780	2040	2910	2805.50	1.37	0	-25401	2990	2950	2890	2850	2790	2970	2870	88	870	500	2030	5	1	17503204	503	12.55	0.62	12	1.16	229.00	4638.00	3865	20230627	-25.61	2500	20230726	15.00	3015	-4.64	20240313	2640	8.90	20240125	3865	-25.61	20230627	2500	15.00	20230726	2.05	N	138070	500	87 억		239111	N	N	0	N	00	N
109	20240411	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-45	5	-1.55	563016355	200742	109.29	2875	2875	2725	3780	2040	2910	2804.68	1.37	0	-25413	2990	2950	2890	2850	2790	2970	2870	88	870	500	2030	5	1	17503204	501	12.51	0.62	12	1.15	229.00	4638.00	3865	20230627	-25.87	2500	20230726	14.60	3015	-4.98	20240313	2640	8.52	20240125	3865	-25.87	20230627	2500	14.60	20230726	2.05	N	138070	500	87 억		239111	N	N	0	N	00	N
110	20240411	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-55	5	-1.89	524028045	187137	101.88	2875	2875	2725	3780	2040	2910	2800.24	1.37	0	-22598	2990	2950	2890	2850	2790	2970	2870	88	870	500	2030	5	1	17503204	500	12.47	0.62	12	1.07	229.00	4638.00	3865	20230627	-26.13	2500	20230726	14.20	3015	-5.31	20240313	2640	8.14	20240125	3865	-26.13	20230627	2500	14.20	20230726	2.05	N	138070	500	87 억		239111	N	N	0	N	00	N
111	20240411	110733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-85	5	-2.92	470711815	168294	91.62	2875	2875	2725	3780	2040	2910	2796.96	1.37	0	-26894	2990	2950	2890	2850	2790	2970	2870	88	870	500	2030	5	1	17503204	494	12.34	0.61	12	0.96	229.00	4638.00	3865	20230627	-26.91	2500	20230726	13.00	3015	-6.30	20240313	2640	7.01	20240125	3865	-26.91	20230627	2500	13.00	20230726	2.05	N	138070	500	87 억		239111	N	N	0	N	00	N
112	20240411	100739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-110	5	-3.78	269269480	96302	52.43	2875	2875	2725	3780	2040	2910	2796.09	1.37	0	-13186	2990	2950	2890	2850	2790	2970	2870	88	870	500	2030	5	1	17503204	490	12.23	0.60	12	0.55	229.00	4638.00	3865	20230627	-27.55	2500	20230726	12.00	3015	-7.13	20240313	2640	6.06	20240125	3865	-27.55	20230627	2500	12.00	20230726	2.05	N	138070	500	87 억		239111	N	N	0	N	00	N
113	20240411	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-90	5	-3.09	67092960	23679	12.89	2875	2875	2800	3780	2040	2910	2833.44	1.37	0	2558	2990	2950	2890	2850	2790	2970	2870	88	870	500	2030	5	1	17503204	494	12.31	0.61	12	0.14	229.00	4638.00	3865	20230627	-27.04	2500	20230726	12.80	3015	-6.47	20240313	2640	6.82	20240125	3865	-27.04	20230627	2500	12.80	20230726	2.05	N	138070	500	87 억		239111	N	N	0	N	00	N
114	20240409	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	90	2	3.19	529052160	182908	220.24	2830	2930	2830	3665	1975	2820	2892.45	1.21	0	27705	2893	2856	2838	2801	2783	2847	2792	88	845	500	1970	5	1	17503204	509	12.71	0.63	12	1.04	229.00	4638.00	3865	20230627	-24.71	2500	20230726	16.40	3015	-3.48	20240313	2640	10.23	20240125	3865	-24.71	20230627	2500	16.40	20230726	1.97	N	138070	500	87 억		211492	N	N	0	N	00	N
115	20240409	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	100	2	3.55	488370090	168932	203.41	2830	2930	2830	3665	1975	2820	2890.93	1.21	0	27070	2893	2856	2838	2801	2783	2847	2792	88	845	500	1970	5	1	17503204	511	12.75	0.63	12	0.97	229.00	4638.00	3865	20230627	-24.45	2500	20230726	16.80	3015	-3.15	20240313	2640	10.61	20240125	3865	-24.45	20230627	2500	16.80	20230726	1.97	N	138070	500	87 억		211492	N	N	0	N	00	N
116	20240409	140734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	75	2	2.66	307254370	106605	128.36	2830	2930	2830	3665	1975	2820	2882.18	1.21	0	22009	2893	2856	2838	2801	2783	2847	2792	88	845	500	1970	5	1	17503204	507	12.64	0.62	12	0.61	229.00	4638.00	3865	20230627	-25.10	2500	20230726	15.80	3015	-3.98	20240313	2640	9.66	20240125	3865	-25.10	20230627	2500	15.80	20230726	1.97	N	138070	500	87 억		211492	N	N	0	N	00	N
117	20240409	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	65	2	2.30	299547240	103939	125.15	2830	2930	2830	3665	1975	2820	2881.96	1.21	0	21643	2893	2856	2838	2801	2783	2847	2792	88	845	500	1970	5	1	17503204	505	12.60	0.62	12	0.59	229.00	4638.00	3865	20230627	-25.36	2500	20230726	15.40	3015	-4.31	20240313	2640	9.28	20240125	3865	-25.36	20230627	2500	15.40	20230726	1.97	N	138070	500	87 억		211492	N	N	0	N	00	N
118	20240409	120729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	65	2	2.30	248221425	86288	103.90	2830	2905	2830	3665	1975	2820	2876.67	1.21	0	14625	2893	2856	2838	2801	2783	2847	2792	88	845	500	1970	5	1	17503204	505	12.60	0.62	12	0.49	229.00	4638.00	3865	20230627	-25.36	2500	20230726	15.40	3015	-4.31	20240313	2640	9.28	20240125	3865	-25.36	20230627	2500	15.40	20230726	1.97	N	138070	500	87 억		211492	N	N	0	N	00	N
119	20240409	110729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	70	2	2.48	140104605	48787	58.74	2830	2895	2830	3665	1975	2820	2871.77	1.21	0	10810	2893	2856	2838	2801	2783	2847	2792	88	845	500	1970	5	1	17503204	506	12.62	0.62	12	0.28	229.00	4638.00	3865	20230627	-25.23	2500	20230726	15.60	3015	-4.15	20240313	2640	9.47	20240125	3865	-25.23	20230627	2500	15.60	20230726	1.97	N	138070	500	87 억		211492	N	N	0	N	00	N
120	20240409	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	55	2	1.95	105593325	36781	44.29	2830	2895	2830	3665	1975	2820	2870.88	1.21	0	11220	2893	2856	2838	2801	2783	2847	2792	88	845	500	1970	5	1	17503204	503	12.55	0.62	12	0.21	229.00	4638.00	3865	20230627	-25.61	2500	20230726	15.00	3015	-4.64	20240313	2640	8.90	20240125	3865	-25.61	20230627	2500	15.00	20230726	1.97	N	138070	500	87 억		211492	N	N	0	N	00	N
121	20240409	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	35	2	1.24	6526225	2294	2.76	2830	2860	2830	3665	1975	2820	2845.02	1.21	0	1839	2893	2856	2838	2801	2783	2847	2792	88	845	500	1970	5	1	17503204	500	12.47	0.62	12	0.01	229.00	4638.00	3865	20230627	-26.13	2500	20230726	14.20	3015	-5.31	20240313	2640	8.14	20240125	3865	-26.13	20230627	2500	14.20	20230726	1.97	N	138070	500	87 억		211492	N	N	0	N	00	N
122	20240408	160723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-20	5	-0.70	236142010	83043	144.08	2870	2875	2820	3690	1990	2840	2843.61	1.15	0	11701	2893	2866	2833	2806	2773	2870	2810	88	850	500	1980	5	1	17503204	494	12.31	0.61	12	0.47	229.00	4638.00	3865	20230627	-27.04	2500	20230726	12.80	3015	-6.47	20240313	2640	6.82	20240125	3865	-27.04	20230627	2500	12.80	20230726	1.98	N	138070	500	87 억		200776	N	N	0	N	00	N
123	20240408	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	10	2	0.35	223023580	78420	136.06	2870	2875	2820	3690	1990	2840	2843.96	1.15	0	11718	2893	2866	2833	2806	2773	2870	2810	88	850	500	1980	5	1	17503204	499	12.45	0.61	12	0.45	229.00	4638.00	3865	20230627	-26.26	2500	20230726	14.00	3015	-5.47	20240313	2640	7.95	20240125	3865	-26.26	20230627	2500	14.00	20230726	1.98	N	138070	500	87 억		200776	N	N	0	N	00	N
124	20240408	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	15	2	0.53	221235545	77795	134.97	2870	2875	2820	3690	1990	2840	2843.83	1.15	0	11618	2893	2866	2833	2806	2773	2870	2810	88	850	500	1980	5	1	17503204	500	12.47	0.62	12	0.44	229.00	4638.00	3865	20230627	-26.13	2500	20230726	14.20	3015	-5.31	20240313	2640	8.14	20240125	3865	-26.13	20230627	2500	14.20	20230726	1.98	N	138070	500	87 억		200776	N	N	0	N	00	N
125	20240408	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	10	2	0.35	192329060	67675	117.41	2870	2875	2820	3690	1990	2840	2841.95	1.15	0	5778	2893	2866	2833	2806	2773	2870	2810	88	850	500	1980	5	1	17503204	499	12.45	0.61	12	0.39	229.00	4638.00	3865	20230627	-26.26	2500	20230726	14.00	3015	-5.47	20240313	2640	7.95	20240125	3865	-26.26	20230627	2500	14.00	20230726	1.98	N	138070	500	87 억		200776	N	N	0	N	00	N
126	20240408	120729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	165934565	58369	101.27	2870	2875	2820	3690	1990	2840	2842.85	1.15	0	9590	2893	2866	2833	2806	2773	2870	2810	88	850	500	1980	5	1	17503204	497	12.40	0.61	12	0.33	229.00	4638.00	3865	20230627	-26.52	2500	20230726	13.60	3015	-5.80	20240313	2640	7.58	20240125	3865	-26.52	20230627	2500	13.60	20230726	1.98	N	138070	500	87 억		200776	N	N	0	N	00	N
127	20240408	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	15	2	0.53	143908430	50625	87.83	2870	2875	2820	3690	1990	2840	2842.64	1.15	0	8424	2893	2866	2833	2806	2773	2870	2810	88	850	500	1980	5	1	17503204	500	12.47	0.62	12	0.29	229.00	4638.00	3865	20230627	-26.13	2500	20230726	14.20	3015	-5.31	20240313	2640	8.14	20240125	3865	-26.13	20230627	2500	14.20	20230726	1.98	N	138070	500	87 억		200776	N	N	0	N	00	N
128	20240408	100721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	50861140	18002	31.23	2870	2870	2820	3690	1990	2840	2825.30	1.15	0	-6074	2893	2866	2833	2806	2773	2870	2810	88	850	500	1980	5	1	17503204	496	12.38	0.61	12	0.10	229.00	4638.00	3865	20230627	-26.65	2500	20230726	13.40	3015	-5.97	20240313	2640	7.39	20240125	3865	-26.65	20230627	2500	13.40	20230726	1.98	N	138070	500	87 억		200776	N	N	0	N	00	N
129	20240408	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-20	5	-0.70	13181595	4667	8.10	2870	2870	2820	3690	1990	2840	2824.43	1.15	0	102	2893	2866	2833	2806	2773	2870	2810	88	850	500	1980	5	1	17503204	494	12.31	0.61	12	0.03	229.00	4638.00	3865	20230627	-27.04	2500	20230726	12.80	3015	-6.47	20240313	2640	6.82	20240125	3865	-27.04	20230627	2500	12.80	20230726	1.98	N	138070	500	87 억		200776	N	N	0	N	00	N
130	20240405	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-30	5	-1.05	163168705	57636	109.59	2840	2860	2800	3730	2010	2870	2831.02	1.30	0	-24232	2926	2897	2841	2812	2756	2912	2827	88	860	500	2000	5	1	17503204	497	12.40	0.61	12	0.33	229.00	4638.00	3865	20230627	-26.52	2500	20230726	13.60	3015	-5.80	20240313	2640	7.58	20240125	3865	-26.52	20230627	2500	13.60	20230726	1.97	N	138070	500	87 억		227663	N	N	0	N	00	N
131	20240405	150723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-25	5	-0.87	154598080	54618	103.85	2840	2860	2800	3730	2010	2870	2830.53	1.30	0	-23990	2926	2897	2841	2812	2756	2912	2827	88	860	500	2000	5	1	17503204	498	12.42	0.61	12	0.31	229.00	4638.00	3865	20230627	-26.39	2500	20230726	13.80	3015	-5.64	20240313	2640	7.77	20240125	3865	-26.39	20230627	2500	13.80	20230726	1.97	N	138070	500	87 억		227663	N	N	0	N	00	N
132	20240405	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-35	5	-1.22	138487815	48955	93.09	2840	2860	2800	3730	2010	2870	2828.88	1.30	0	-22480	2926	2897	2841	2812	2756	2912	2827	88	860	500	2000	5	1	17503204	496	12.38	0.61	12	0.28	229.00	4638.00	3865	20230627	-26.65	2500	20230726	13.40	3015	-5.97	20240313	2640	7.39	20240125	3865	-26.65	20230627	2500	13.40	20230726	1.97	N	138070	500	87 억		227663	N	N	0	N	00	N
133	20240405	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-45	5	-1.57	116818290	41309	78.55	2840	2860	2800	3730	2010	2870	2827.91	1.30	0	-20443	2926	2897	2841	2812	2756	2912	2827	88	860	500	2000	5	1	17503204	494	12.34	0.61	12	0.24	229.00	4638.00	3865	20230627	-26.91	2500	20230726	13.00	3015	-6.30	20240313	2640	7.01	20240125	3865	-26.91	20230627	2500	13.00	20230726	1.97	N	138070	500	87 억		227663	N	N	0	N	00	N
134	20240405	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-60	5	-2.09	52993100	18760	35.67	2840	2860	2800	3730	2010	2870	2824.79	1.30	0	-6418	2926	2897	2841	2812	2756	2912	2827	88	860	500	2000	5	1	17503204	492	12.27	0.61	12	0.11	229.00	4638.00	3865	20230627	-27.30	2500	20230726	12.40	3015	-6.80	20240313	2640	6.44	20240125	3865	-27.30	20230627	2500	12.40	20230726	1.97	N	138070	500	87 억		227663	N	N	0	N	00	N
135	20240405	110727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-50	5	-1.74	40852490	14437	27.45	2840	2860	2810	3730	2010	2870	2829.71	1.30	0	-4221	2926	2897	2841	2812	2756	2912	2827	88	860	500	2000	5	1	17503204	494	12.31	0.61	12	0.08	229.00	4638.00	3865	20230627	-27.04	2500	20230726	12.80	3015	-6.47	20240313	2640	6.82	20240125	3865	-27.04	20230627	2500	12.80	20230726	1.97	N	138070	500	87 억		227663	N	N	0	N	00	N
136	20240405	100626	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-20	5	-0.70	7629280	2684	5.10	2840	2860	2830	3730	2010	2870	2842.50	1.30	0	239	2926	2897	2841	2812	2756	2912	2827	88	860	500	2000	5	1	17503204	499	12.45	0.61	12	0.02	229.00	4638.00	3865	20230627	-26.26	2500	20230726	14.00	3015	-5.47	20240313	2640	7.95	20240125	3865	-26.26	20230627	2500	14.00	20230726	1.97	N	138070	500	87 억		227663	N	N	0	N	00	N
137	20240405	090714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-10	5	-0.35	125180	44	0.08	2840	2860	2840	3730	2010	2870	2845.00	1.30	0	-4	2926	2897	2841	2812	2756	2912	2827	88	860	500	2000	5	1	17503204	501	12.49	0.62	12	0.00	229.00	4638.00	3865	20230627	-26.00	2500	20230726	14.40	3015	-5.14	20240313	2640	8.33	20240125	3865	-26.00	20230627	2500	14.40	20230726	1.97	N	138070	500	87 억		227663	N	N	0	N	00	N
138	20240404	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	50	2	1.77	147970665	52590	101.65	2800	2870	2785	3665	1975	2820	2813.67	1.22	0	13418	2856	2837	2816	2797	2776	2840	2800	88	845	500	1970	5	1	17503204	502	12.53	0.62	12	0.30	229.00	4638.00	3865	20230627	-25.74	2500	20230726	14.80	3015	-4.81	20240313	2640	8.71	20240125	3865	-25.74	20230627	2500	14.80	20230726	1.97	N	138070	500	87 억		214241	N	N	0	N	00	N
139	20240404	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	25	2	0.89	133135690	47407	91.63	2800	2855	2785	3665	1975	2820	2808.36	1.22	0	13417	2856	2837	2816	2797	2776	2840	2800	88	845	500	1970	5	1	17503204	498	12.42	0.61	12	0.27	229.00	4638.00	3865	20230627	-26.39	2500	20230726	13.80	3015	-5.64	20240313	2640	7.77	20240125	3865	-26.39	20230627	2500	13.80	20230726	1.97	N	138070	500	87 억		214241	N	N	0	N	00	N
140	20240404	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	25	2	0.89	122886550	43804	84.67	2800	2850	2785	3665	1975	2820	2805.37	1.22	0	13335	2856	2837	2816	2797	2776	2840	2800	88	845	500	1970	5	1	17503204	498	12.42	0.61	12	0.25	229.00	4638.00	3865	20230627	-26.39	2500	20230726	13.80	3015	-5.64	20240313	2640	7.77	20240125	3865	-26.39	20230627	2500	13.80	20230726	1.97	N	138070	500	87 억		214241	N	N	0	N	00	N
141	20240404	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	15	2	0.53	111383920	39753	76.84	2800	2850	2785	3665	1975	2820	2801.90	1.22	0	13340	2856	2837	2816	2797	2776	2840	2800	88	845	500	1970	5	1	17503204	496	12.38	0.61	12	0.23	229.00	4638.00	3865	20230627	-26.65	2500	20230726	13.40	3015	-5.97	20240313	2640	7.39	20240125	3865	-26.65	20230627	2500	13.40	20230726	1.97	N	138070	500	87 억		214241	N	N	0	N	00	N
142	20240404	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	0	3	0.00	91602460	32739	63.28	2800	2850	2785	3665	1975	2820	2797.96	1.22	0	13342	2856	2837	2816	2797	2776	2840	2800	88	845	500	1970	5	1	17503204	494	12.31	0.61	12	0.19	229.00	4638.00	3865	20230627	-27.04	2500	20230726	12.80	3015	-6.47	20240313	2640	6.82	20240125	3865	-27.04	20230627	2500	12.80	20230726	1.97	N	138070	500	87 억		214241	N	N	0	N	00	N
143	20240404	110713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	5	2	0.18	87279290	31206	60.32	2800	2850	2785	3665	1975	2820	2796.88	1.22	0	13331	2856	2837	2816	2797	2776	2840	2800	88	845	500	1970	5	1	17503204	494	12.34	0.61	12	0.18	229.00	4638.00	3865	20230627	-26.91	2500	20230726	13.00	3015	-6.30	20240313	2640	7.01	20240125	3865	-26.91	20230627	2500	13.00	20230726	1.97	N	138070	500	87 억		214241	N	N	0	N	00	N
144	20240404	100713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	15	2	0.53	76875245	27529	53.21	2800	2850	2785	3665	1975	2820	2792.52	1.22	0	14418	2856	2837	2816	2797	2776	2840	2800	88	845	500	1970	5	1	17503204	496	12.38	0.61	12	0.16	229.00	4638.00	3865	20230627	-26.65	2500	20230726	13.40	3015	-5.97	20240313	2640	7.39	20240125	3865	-26.65	20230627	2500	13.40	20230726	1.97	N	138070	500	87 억		214241	N	N	0	N	00	N
145	20240404	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-15	5	-0.53	7534045	2693	5.21	2800	2810	2795	3665	1975	2820	2797.64	1.22	0	1285	2856	2837	2816	2797	2776	2840	2800	88	845	500	1970	5	1	17503204	491	12.25	0.60	12	0.02	229.00	4638.00	3865	20230627	-27.43	2500	20230726	12.20	3015	-6.97	20240313	2640	6.25	20240125	3865	-27.43	20230627	2500	12.20	20230726	1.97	N	138070	500	87 억		214241	N	N	0	N	00	N
146	20240403	160711	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-15	5	-0.53	129519340	46069	56.47	2820	2835	2795	3685	1985	2835	2811.38	1.19	0	5635	2938	2886	2843	2791	2748	2865	2770	88	850	500	1980	5	1	17503204	494	12.31	0.61	12	0.26	229.00	4638.00	3865	20230627	-27.04	2500	20230726	12.80	3015	-6.47	20240313	2640	6.82	20240125	3865	-27.04	20230627	2500	12.80	20230726	1.97	N	138070	500	87 억		208586	N	N	0	N	00	N
147	20240403	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-15	5	-0.53	119319545	42451	52.04	2820	2835	2795	3685	1985	2835	2810.76	1.19	0	5273	2938	2886	2843	2791	2748	2865	2770	88	850	500	1980	5	1	17503204	494	12.31	0.61	12	0.24	229.00	4638.00	3865	20230627	-27.04	2500	20230726	12.80	3015	-6.47	20240313	2640	6.82	20240125	3865	-27.04	20230627	2500	12.80	20230726	1.97	N	138070	500	87 억		208586	N	N	0	N	00	N
148	20240403	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-5	5	-0.18	61210245	21758	26.67	2820	2835	2800	3685	1985	2835	2813.23	1.19	0	5496	2938	2886	2843	2791	2748	2865	2770	88	850	500	1980	5	1	17503204	495	12.36	0.61	12	0.12	229.00	4638.00	3865	20230627	-26.78	2500	20230726	13.20	3015	-6.14	20240313	2640	7.20	20240125	3865	-26.78	20230627	2500	13.20	20230726	1.97	N	138070	500	87 억		208586	N	N	0	N	00	N
149	20240403	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-5	5	-0.18	60661485	21564	26.43	2820	2835	2800	3685	1985	2835	2813.09	1.19	0	5460	2938	2886	2843	2791	2748	2865	2770	88	850	500	1980	5	1	17503204	495	12.36	0.61	12	0.12	229.00	4638.00	3865	20230627	-26.78	2500	20230726	13.20	3015	-6.14	20240313	2640	7.20	20240125	3865	-26.78	20230627	2500	13.20	20230726	1.97	N	138070	500	87 억		208586	N	N	0	N	00	N
150	20240403	120704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-20	5	-0.71	60107460	21368	26.19	2820	2835	2800	3685	1985	2835	2812.97	1.19	0	5383	2938	2886	2843	2791	2748	2865	2770	88	850	500	1980	5	1	17503204	493	12.29	0.61	12	0.12	229.00	4638.00	3865	20230627	-27.17	2500	20230726	12.60	3015	-6.63	20240313	2640	6.63	20240125	3865	-27.17	20230627	2500	12.60	20230726	1.97	N	138070	500	87 억		208586	N	N	0	N	00	N
151	20240403	110707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-15	5	-0.53	46719300	16620	20.37	2820	2835	2800	3685	1985	2835	2811.03	1.19	0	3688	2938	2886	2843	2791	2748	2865	2770	88	850	500	1980	5	1	17503204	494	12.31	0.61	12	0.09	229.00	4638.00	3865	20230627	-27.04	2500	20230726	12.80	3015	-6.47	20240313	2640	6.82	20240125	3865	-27.04	20230627	2500	12.80	20230726	1.97	N	138070	500	87 억		208586	N	N	0	N	00	N
152	20240403	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-30	5	-1.06	25811215	9195	11.27	2820	2825	2800	3685	1985	2835	2807.09	1.19	0	2756	2938	2886	2843	2791	2748	2865	2770	88	850	500	1980	5	1	17503204	491	12.25	0.60	12	0.05	229.00	4638.00	3865	20230627	-27.43	2500	20230726	12.20	3015	-6.97	20240313	2640	6.25	20240125	3865	-27.43	20230627	2500	12.20	20230726	1.97	N	138070	500	87 억		208586	N	N	0	N	00	N
153	20240403	090707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-10	5	-0.35	2021615	716	0.88	2820	2825	2820	3685	1985	2835	2823.48	1.19	0	-110	2938	2886	2843	2791	2748	2865	2770	88	850	500	1980	5	1	17503204	494	12.34	0.61	12	0.00	229.00	4638.00	3865	20230627	-26.91	2500	20230726	13.00	3015	-6.30	20240313	2640	7.01	20240125	3865	-26.91	20230627	2500	13.00	20230726	1.97	N	138070	500	87 억		208586	N	N	0	N	00	N
154	20240402	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-35	5	-1.22	231040965	81376	148.66	2895	2895	2800	3730	2010	2870	2839.18	1.30	0	-22537	2906	2887	2856	2837	2806	2872	2822	88	860	500	2000	5	1	17503204	496	12.38	0.61	12	0.46	229.00	4638.00	3865	20230627	-26.65	2500	20230726	13.40	3015	-5.97	20240313	2640	7.39	20240125	3865	-26.65	20230627	2500	13.40	20230726	1.99	N	138070	500	87 억		228253	N	N	0	N	00	N
155	20240402	150702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-30	5	-1.05	188084420	66338	121.19	2895	2895	2800	3730	2010	2870	2835.24	1.30	0	-15686	2906	2887	2856	2837	2806	2872	2822	88	860	500	2000	5	1	17503204	497	12.40	0.61	12	0.38	229.00	4638.00	3865	20230627	-26.52	2500	20230726	13.60	3015	-5.80	20240313	2640	7.58	20240125	3865	-26.52	20230627	2500	13.60	20230726	1.99	N	138070	500	87 억		228253	N	N	0	N	00	N
156	20240402	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-50	5	-1.74	145597580	51353	93.81	2895	2895	2800	3730	2010	2870	2835.23	1.30	0	-15492	2906	2887	2856	2837	2806	2872	2822	88	860	500	2000	5	1	17503204	494	12.31	0.61	12	0.29	229.00	4638.00	3865	20230627	-27.04	2500	20230726	12.80	3015	-6.47	20240313	2640	6.82	20240125	3865	-27.04	20230627	2500	12.80	20230726	1.99	N	138070	500	87 억		228253	N	N	0	N	00	N
157	20240402	130654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-30	5	-1.05	121702670	42916	78.40	2895	2895	2800	3730	2010	2870	2835.83	1.30	0	-12555	2906	2887	2856	2837	2806	2872	2822	88	860	500	2000	5	1	17503204	497	12.40	0.61	12	0.25	229.00	4638.00	3865	20230627	-26.52	2500	20230726	13.60	3015	-5.80	20240313	2640	7.58	20240125	3865	-26.52	20230627	2500	13.60	20230726	1.99	N	138070	500	87 억		228253	N	N	0	N	00	N
158	20240402	120651	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-50	5	-1.74	106880195	37686	68.85	2895	2895	2800	3730	2010	2870	2836.07	1.30	0	-10884	2906	2887	2856	2837	2806	2872	2822	88	860	500	2000	5	1	17503204	494	12.31	0.61	12	0.22	229.00	4638.00	3865	20230627	-27.04	2500	20230726	12.80	3015	-6.47	20240313	2640	6.82	20240125	3865	-27.04	20230627	2500	12.80	20230726	1.99	N	138070	500	87 억		228253	N	N	0	N	00	N
159	20240402	110656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-40	5	-1.39	63228700	22179	40.52	2895	2895	2825	3730	2010	2870	2850.84	1.30	0	-5372	2906	2887	2856	2837	2806	2872	2822	88	860	500	2000	5	1	17503204	495	12.36	0.61	12	0.13	229.00	4638.00	3865	20230627	-26.78	2500	20230726	13.20	3015	-6.14	20240313	2640	7.20	20240125	3865	-26.78	20230627	2500	13.20	20230726	1.99	N	138070	500	87 억		228253	N	N	0	N	00	N
160	20240402	100657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-10	5	-0.35	40706230	14246	26.03	2895	2895	2825	3730	2010	2870	2857.38	1.30	0	-5254	2906	2887	2856	2837	2806	2872	2822	88	860	500	2000	5	1	17503204	501	12.49	0.62	12	0.08	229.00	4638.00	3865	20230627	-26.00	2500	20230726	14.40	3015	-5.14	20240313	2640	8.33	20240125	3865	-26.00	20230627	2500	14.40	20230726	1.99	N	138070	500	87 억		228253	N	N	0	N	00	N
161	20240402	090657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-5	5	-0.17	15233765	5285	9.65	2895	2895	2865	3730	2010	2870	2882.45	1.30	0	-893	2906	2887	2856	2837	2806	2872	2822	88	860	500	2000	5	1	17503204	501	12.51	0.62	12	0.03	229.00	4638.00	3865	20230627	-25.87	2500	20230726	14.60	3015	-4.98	20240313	2640	8.52	20240125	3865	-25.87	20230627	2500	14.60	20230726	1.99	N	138070	500	87 억		228253	N	N	0	N	00	N
162	20240401	160654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	25	2	0.88	152653040	53739	124.76	2875	2875	2825	3695	1995	2845	2840.64	1.17	0	23246	2918	2881	2853	2816	2788	2867	2802	88	850	500	1990	5	1	17503204	502	12.53	0.62	12	0.31	229.00	4638.00	3865	20230627	-25.74	2495	20230327	15.03	3015	-4.81	20240313	2640	8.71	20240125	3865	-25.74	20230627	2500	14.80	20230726	1.93	N	138070	500	87 억		203918	N	N	0	N	00	N
163	20240401	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	10	2	0.35	145759160	51325	119.16	2875	2875	2825	3695	1995	2845	2839.93	1.17	0	22751	2918	2881	2853	2816	2788	2867	2802	88	850	500	1990	5	1	17503204	500	12.47	0.62	12	0.29	229.00	4638.00	3865	20230627	-26.13	2495	20230327	14.43	3015	-5.31	20240313	2640	8.14	20240125	3865	-26.13	20230627	2500	14.20	20230726	1.93	N	138070	500	87 억		203918	N	N	0	N	00	N
164	20240401	140652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	10	2	0.35	141302365	49765	115.54	2875	2875	2825	3695	1995	2845	2839.39	1.17	0	22082	2918	2881	2853	2816	2788	2867	2802	88	850	500	1990	5	1	17503204	500	12.47	0.62	12	0.28	229.00	4638.00	3865	20230627	-26.13	2495	20230327	14.43	3015	-5.31	20240313	2640	8.14	20240125	3865	-26.13	20230627	2500	14.20	20230726	1.93	N	138070	500	87 억		203918	N	N	0	N	00	N
165	20240401	130649	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	5	2	0.18	132398155	46635	108.27	2875	2875	2825	3695	1995	2845	2839.03	1.17	0	22246	2918	2881	2853	2816	2788	2867	2802	88	850	500	1990	5	1	17503204	499	12.45	0.61	12	0.27	229.00	4638.00	3865	20230627	-26.26	2495	20230327	14.23	3015	-5.47	20240313	2640	7.95	20240125	3865	-26.26	20230627	2500	14.00	20230726	1.93	N	138070	500	87 억		203918	N	N	0	N	00	N
166	20240401	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	0	3	0.00	115821180	40820	94.77	2875	2875	2825	3695	1995	2845	2837.36	1.17	0	21110	2918	2881	2853	2816	2788	2867	2802	88	850	500	1990	5	1	17503204	498	12.42	0.61	12	0.23	229.00	4638.00	3865	20230627	-26.39	2495	20230327	14.03	3015	-5.64	20240313	2640	7.77	20240125	3865	-26.39	20230627	2500	13.80	20230726	1.93	N	138070	500	87 억		203918	N	N	0	N	00	N
167	20240401	110654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	5	2	0.18	88474250	31187	72.40	2875	2875	2825	3695	1995	2845	2836.90	1.17	0	16282	2918	2881	2853	2816	2788	2867	2802	88	850	500	1990	5	1	17503204	499	12.45	0.61	12	0.18	229.00	4638.00	3865	20230627	-26.26	2495	20230327	14.23	3015	-5.47	20240313	2640	7.95	20240125	3865	-26.26	20230627	2500	14.00	20230726	1.93	N	138070	500	87 억		203918	N	N	0	N	00	N
168	20240401	100651	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-5	5	-0.18	64105105	22610	52.49	2875	2875	2825	3695	1995	2845	2835.25	1.17	0	11606	2918	2881	2853	2816	2788	2867	2802	88	850	500	1990	5	1	17503204	497	12.40	0.61	12	0.13	229.00	4638.00	3865	20230627	-26.52	2495	20230327	13.83	3015	-5.80	20240313	2640	7.58	20240125	3865	-26.52	20230627	2500	13.60	20230726	1.93	N	138070	500	87 억		203918	N	N	0	N	00	N
169	20240401	090651	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	10	2	0.35	1218130	424	0.98	2875	2875	2855	3695	1995	2845	2872.95	1.17	0	-79	2918	2881	2853	2816	2788	2867	2802	88	850	500	1990	5	1	17503204	500	12.47	0.62	12	0.00	229.00	4638.00	3865	20230627	-26.13	2495	20230327	14.43	3015	-5.31	20240313	2640	8.14	20240125	3865	-26.13	20230627	2500	14.20	20230726	1.93	N	138070	500	87 억		203918	N	N	0	N	00	N