KissMeData/053260/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	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	50	2	0.98	283820610	55564	113.51	5070	5180	5000	6640	3580	5110	5107.97	0.24	0	12372	5190	5150	5090	5050	4990	5170	5070	99	1530	500	3570	10	1	18720000	966	21.23	0.71	12	0.30	243.00	7220.00	7570	20230626	-31.84	4910	20240126	5.09	6350	-18.74	20240130	4910	5.09	20240126	7570	-31.84	20230626	4910	5.09	20240126	1.62	N	053260	500	98 억		44200	N	N	0	N	00	N
3	20240430	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	50	2	0.98	274939730	53841	109.99	5070	5180	5000	6640	3580	5110	5106.51	0.24	0	12311	5190	5150	5090	5050	4990	5170	5070	99	1530	500	3570	10	1	18720000	966	21.23	0.71	12	0.29	243.00	7220.00	7570	20230626	-31.84	4910	20240126	5.09	6350	-18.74	20240130	4910	5.09	20240126	7570	-31.84	20230626	4910	5.09	20240126	1.62	N	053260	500	98 억		44200	N	N	0	N	00	N
4	20240430	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	40	2	0.78	254852090	49938	102.02	5070	5180	5000	6640	3580	5110	5103.37	0.24	0	11455	5190	5150	5090	5050	4990	5170	5070	99	1530	500	3570	10	1	18720000	964	21.19	0.71	12	0.27	243.00	7220.00	7570	20230626	-31.97	4910	20240126	4.89	6350	-18.90	20240130	4910	4.89	20240126	7570	-31.97	20230626	4910	4.89	20240126	1.62	N	053260	500	98 억		44200	N	N	0	N	00	N
5	20240430	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	50	2	0.98	215621590	42333	86.48	5070	5160	5000	6640	3580	5110	5093.46	0.24	0	11138	5190	5150	5090	5050	4990	5170	5070	99	1530	500	3570	10	1	18720000	966	21.23	0.71	12	0.23	243.00	7220.00	7570	20230626	-31.84	4910	20240126	5.09	6350	-18.74	20240130	4910	5.09	20240126	7570	-31.84	20230626	4910	5.09	20240126	1.62	N	053260	500	98 억		44200	N	N	0	N	00	N
6	20240430	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	10	2	0.20	195193380	38365	78.38	5070	5150	5000	6640	3580	5110	5087.80	0.24	0	10054	5190	5150	5090	5050	4990	5170	5070	99	1530	500	3570	10	1	18720000	958	21.07	0.71	12	0.20	243.00	7220.00	7570	20230626	-32.36	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7570	-32.36	20230626	4910	4.28	20240126	1.62	N	053260	500	98 억		44200	N	N	0	N	00	N
7	20240430	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	20	2	0.39	175454460	34509	70.50	5070	5150	5000	6640	3580	5110	5084.31	0.24	0	9093	5190	5150	5090	5050	4990	5170	5070	99	1530	500	3570	10	1	18720000	960	21.11	0.71	12	0.18	243.00	7220.00	7570	20230626	-32.23	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7570	-32.23	20230626	4910	4.48	20240126	1.62	N	053260	500	98 억		44200	N	N	0	N	00	N
8	20240430	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	20	2	0.39	127813730	25210	51.50	5070	5150	5000	6640	3580	5110	5069.96	0.24	0	6525	5190	5150	5090	5050	4990	5170	5070	99	1530	500	3570	10	1	18720000	960	21.11	0.71	12	0.13	243.00	7220.00	7570	20230626	-32.23	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7570	-32.23	20230626	4910	4.48	20240126	1.62	N	053260	500	98 억		44200	N	N	0	N	00	N
9	20240430	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-40	5	-0.78	55615280	11023	22.52	5070	5100	5000	6640	3580	5110	5045.39	0.24	0	1044	5190	5150	5090	5050	4990	5170	5070	99	1530	500	3570	10	1	18720000	949	20.86	0.70	12	0.06	243.00	7220.00	7570	20230626	-33.03	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	7570	-33.03	20230626	4910	3.26	20240126	1.62	N	053260	500	98 억		44200	N	N	0	N	00	N
10	20240429	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	50	2	0.99	230877810	45440	70.65	5030	5130	5030	6570	3550	5060	5080.94	0.19	0	8736	5193	5126	5093	5026	4993	5110	5010	99	1510	500	3540	10	1	18720000	957	21.03	0.71	12	0.24	243.00	7220.00	7570	20230626	-32.50	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	7570	-32.50	20230626	4910	4.07	20240126	1.54	N	053260	500	98 억		35474	N	N	0	N	00	N
11	20240429	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	50	2	0.99	214662100	42263	65.71	5030	5130	5030	6570	3550	5060	5079.20	0.19	0	7716	5193	5126	5093	5026	4993	5110	5010	99	1510	500	3540	10	1	18720000	957	21.03	0.71	12	0.23	243.00	7220.00	7570	20230626	-32.50	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	7570	-32.50	20230626	4910	4.07	20240126	1.54	N	053260	500	98 억		35474	N	N	0	N	00	N
12	20240429	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	60	2	1.19	180298700	35527	55.24	5030	5130	5030	6570	3550	5060	5074.98	0.19	0	4425	5193	5126	5093	5026	4993	5110	5010	99	1510	500	3540	10	1	18720000	958	21.07	0.71	12	0.19	243.00	7220.00	7570	20230626	-32.36	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7570	-32.36	20230626	4910	4.28	20240126	1.54	N	053260	500	98 억		35474	N	N	0	N	00	N
13	20240429	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	50	2	0.99	162606650	32065	49.85	5030	5110	5030	6570	3550	5060	5071.16	0.19	0	2714	5193	5126	5093	5026	4993	5110	5010	99	1510	500	3540	10	1	18720000	957	21.03	0.71	12	0.17	243.00	7220.00	7570	20230626	-32.50	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	7570	-32.50	20230626	4910	4.07	20240126	1.54	N	053260	500	98 억		35474	N	N	0	N	00	N
14	20240429	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	40	2	0.79	153310940	30243	47.02	5030	5110	5030	6570	3550	5060	5069.30	0.19	0	2369	5193	5126	5093	5026	4993	5110	5010	99	1510	500	3540	10	1	18720000	955	20.99	0.71	12	0.16	243.00	7220.00	7570	20230626	-32.63	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	7570	-32.63	20230626	4910	3.87	20240126	1.54	N	053260	500	98 억		35474	N	N	0	N	00	N
15	20240429	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	50	2	0.99	145988300	28806	44.79	5030	5110	5030	6570	3550	5060	5067.98	0.19	0	1489	5193	5126	5093	5026	4993	5110	5010	99	1510	500	3540	10	1	18720000	957	21.03	0.71	12	0.15	243.00	7220.00	7570	20230626	-32.50	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	7570	-32.50	20230626	4910	4.07	20240126	1.54	N	053260	500	98 억		35474	N	N	0	N	00	N
16	20240429	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	20	2	0.40	107246690	21196	32.95	5030	5100	5030	6570	3550	5060	5059.76	0.19	0	296	5193	5126	5093	5026	4993	5110	5010	99	1510	500	3540	10	1	18720000	951	20.91	0.70	12	0.11	243.00	7220.00	7570	20230626	-32.89	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	7570	-32.89	20230626	4910	3.46	20240126	1.54	N	053260	500	98 억		35474	N	N	0	N	00	N
17	20240429	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	20	2	0.40	84127740	16636	25.86	5030	5080	5030	6570	3550	5060	5056.97	0.19	0	-17	5193	5126	5093	5026	4993	5110	5010	99	1510	500	3540	10	1	18720000	951	20.91	0.70	12	0.09	243.00	7220.00	7570	20230626	-32.89	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	7570	-32.89	20230626	4910	3.46	20240126	1.54	N	053260	500	98 억		35474	N	N	0	N	00	N
18	20240426	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-70	5	-1.36	326255520	63897	142.32	5110	5160	5060	6660	3600	5130	5106.73	0.16	0	5635	5250	5190	5140	5080	5030	5220	5110	99	1530	500	3590	10	1	18720000	947	20.82	0.70	12	0.34	243.00	7220.00	7570	20230626	-33.16	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7570	-33.16	20230626	4910	3.05	20240126	1.58	N	053260	500	98 억		29828	N	N	0	N	00	N
19	20240426	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-10	5	-0.19	293661110	57476	128.01	5110	5160	5060	6660	3600	5130	5109.28	0.16	0	5474	5250	5190	5140	5080	5030	5220	5110	99	1530	500	3590	10	1	18720000	958	21.07	0.71	12	0.31	243.00	7220.00	7570	20230626	-32.36	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7570	-32.36	20230626	4910	4.28	20240126	1.58	N	053260	500	98 억		29828	N	N	0	N	00	N
20	20240426	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	0	3	0.00	262659230	51398	114.48	5110	5160	5060	6660	3600	5130	5110.30	0.16	0	5233	5250	5190	5140	5080	5030	5220	5110	99	1530	500	3590	10	1	18720000	960	21.11	0.71	12	0.27	243.00	7220.00	7570	20230626	-32.23	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7570	-32.23	20230626	4910	4.48	20240126	1.58	N	053260	500	98 억		29828	N	N	0	N	00	N
21	20240426	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-60	5	-1.17	233573290	45717	101.82	5110	5160	5060	6660	3600	5130	5109.11	0.16	0	5345	5250	5190	5140	5080	5030	5220	5110	99	1530	500	3590	10	1	18720000	949	20.86	0.70	12	0.24	243.00	7220.00	7570	20230626	-33.03	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	7570	-33.03	20230626	4910	3.26	20240126	1.58	N	053260	500	98 억		29828	N	N	0	N	00	N
22	20240426	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-40	5	-0.78	211336690	41339	92.07	5110	5160	5080	6660	3600	5130	5112.28	0.16	0	6690	5250	5190	5140	5080	5030	5220	5110	99	1530	500	3590	10	1	18720000	953	20.95	0.70	12	0.22	243.00	7220.00	7570	20230626	-32.76	4910	20240126	3.67	6350	-19.84	20240130	4910	3.67	20240126	7570	-32.76	20230626	4910	3.67	20240126	1.58	N	053260	500	98 억		29828	N	N	0	N	00	N
23	20240426	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-20	5	-0.39	195624130	38250	85.19	5110	5160	5080	6660	3600	5130	5114.36	0.16	0	7171	5250	5190	5140	5080	5030	5220	5110	99	1530	500	3590	10	1	18720000	957	21.03	0.71	12	0.20	243.00	7220.00	7570	20230626	-32.50	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	7570	-32.50	20230626	4910	4.07	20240126	1.58	N	053260	500	98 억		29828	N	N	0	N	00	N
24	20240426	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	10	2	0.19	122770110	23966	53.38	5110	5160	5100	6660	3600	5130	5122.68	0.16	0	4041	5250	5190	5140	5080	5030	5220	5110	99	1530	500	3590	10	1	18720000	962	21.15	0.71	12	0.13	243.00	7220.00	7570	20230626	-32.10	4910	20240126	4.68	6350	-19.06	20240130	4910	4.68	20240126	7570	-32.10	20230626	4910	4.68	20240126	1.58	N	053260	500	98 억		29828	N	N	0	N	00	N
25	20240426	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-20	5	-0.39	14494480	2838	6.32	5110	5120	5100	6660	3600	5130	5107.29	0.16	0	-461	5250	5190	5140	5080	5030	5220	5110	99	1530	500	3590	10	1	18720000	957	21.03	0.71	12	0.02	243.00	7220.00	7570	20230626	-32.50	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	7570	-32.50	20230626	4910	4.07	20240126	1.58	N	053260	500	98 억		29828	N	N	0	N	00	N
26	20240425	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	10	2	0.20	221411630	43111	61.97	5090	5200	5090	6650	3590	5120	5135.89	0.21	0	-7310	5226	5172	5126	5072	5026	5150	5050	99	1530	500	3580	10	1	18720000	960	21.11	0.71	12	0.23	243.00	7220.00	7700	20230419	-33.38	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7570	-32.23	20230626	4910	4.48	20240126	1.60	N	053260	500	98 억		38524	N	N	0	N	00	N
27	20240425	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	10	2	0.20	195818120	38106	54.78	5090	5200	5090	6650	3590	5120	5138.82	0.21	0	-6937	5226	5172	5126	5072	5026	5150	5050	99	1530	500	3580	10	1	18720000	960	21.11	0.71	12	0.20	243.00	7220.00	7700	20230419	-33.38	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7570	-32.23	20230626	4910	4.48	20240126	1.60	N	053260	500	98 억		38524	N	N	0	N	00	N
28	20240425	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	10	2	0.20	158460120	30813	44.29	5090	5200	5090	6650	3590	5120	5142.71	0.21	0	-3524	5226	5172	5126	5072	5026	5150	5050	99	1530	500	3580	10	1	18720000	960	21.11	0.71	12	0.16	243.00	7220.00	7700	20230419	-33.38	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7570	-32.23	20230626	4910	4.48	20240126	1.60	N	053260	500	98 억		38524	N	N	0	N	00	N
29	20240425	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	20	2	0.39	140553090	27321	39.27	5090	5200	5090	6650	3590	5120	5144.60	0.21	0	-3536	5226	5172	5126	5072	5026	5150	5050	99	1530	500	3580	10	1	18720000	962	21.15	0.71	12	0.15	243.00	7220.00	7700	20230419	-33.25	4910	20240126	4.68	6350	-19.06	20240130	4910	4.68	20240126	7570	-32.10	20230626	4910	4.68	20240126	1.60	N	053260	500	98 억		38524	N	N	0	N	00	N
30	20240425	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	10	2	0.20	126097880	24509	35.23	5090	5200	5090	6650	3590	5120	5145.06	0.21	0	-3372	5226	5172	5126	5072	5026	5150	5050	99	1530	500	3580	10	1	18720000	960	21.11	0.71	12	0.13	243.00	7220.00	7700	20230419	-33.38	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7570	-32.23	20230626	4910	4.48	20240126	1.60	N	053260	500	98 억		38524	N	N	0	N	00	N
31	20240425	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	10	2	0.20	104708050	20349	29.25	5090	5200	5090	6650	3590	5120	5145.74	0.21	0	-2533	5226	5172	5126	5072	5026	5150	5050	99	1530	500	3580	10	1	18720000	960	21.11	0.71	12	0.11	243.00	7220.00	7700	20230419	-33.38	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7570	-32.23	20230626	4910	4.48	20240126	1.60	N	053260	500	98 억		38524	N	N	0	N	00	N
32	20240425	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	0	3	0.00	37638520	7383	10.61	5090	5120	5090	6650	3590	5120	5097.70	0.21	0	965	5226	5172	5126	5072	5026	5150	5050	99	1530	500	3580	10	1	18720000	958	21.07	0.71	12	0.04	243.00	7220.00	7700	20230419	-33.51	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7570	-32.36	20230626	4910	4.28	20240126	1.60	N	053260	500	98 억		38524	N	N	0	N	00	N
33	20240425	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-30	5	-0.59	1407870	276	0.40	5090	5110	5090	6650	3590	5120	5090.17	0.21	0	-21	5226	5172	5126	5072	5026	5150	5050	99	1530	500	3580	10	1	18720000	953	20.95	0.70	12	0.00	243.00	7220.00	7700	20230419	-33.90	4910	20240126	3.67	6350	-19.84	20240130	4910	3.67	20240126	7570	-32.76	20230626	4910	3.67	20240126	1.60	N	053260	500	98 억		38524	N	N	0	N	00	N
34	20240424	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-50	5	-0.97	348641550	68024	32.59	5140	5180	5080	6720	3620	5170	5125.29	0.16	0	7703	5503	5336	5203	5036	4903	5420	5120	99	1550	500	3610	10	1	18720000	958	21.07	0.71	12	0.36	243.00	7220.00	7700	20230419	-33.51	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7570	-32.36	20230626	4910	4.28	20240126	1.58	N	053260	500	98 억		29312	N	N	0	N	00	N
35	20240424	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-30	5	-0.58	301477940	58813	28.17	5140	5180	5080	6720	3620	5170	5126.04	0.16	0	5121	5503	5336	5203	5036	4903	5420	5120	99	1550	500	3610	10	1	18720000	962	21.15	0.71	12	0.31	243.00	7220.00	7700	20230419	-33.25	4910	20240126	4.68	6350	-19.06	20240130	4910	4.68	20240126	7570	-32.10	20230626	4910	4.68	20240126	1.58	N	053260	500	98 억		29312	N	N	0	N	00	N
36	20240424	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-50	5	-0.97	258055320	50350	24.12	5140	5180	5080	6720	3620	5170	5125.23	0.16	0	3582	5503	5336	5203	5036	4903	5420	5120	99	1550	500	3610	10	1	18720000	958	21.07	0.71	12	0.27	243.00	7220.00	7700	20230419	-33.51	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7570	-32.36	20230626	4910	4.28	20240126	1.58	N	053260	500	98 억		29312	N	N	0	N	00	N
37	20240424	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-20	5	-0.39	247073070	48211	23.09	5140	5180	5080	6720	3620	5170	5124.83	0.16	0	3195	5503	5336	5203	5036	4903	5420	5120	99	1550	500	3610	10	1	18720000	964	21.19	0.71	12	0.26	243.00	7220.00	7700	20230419	-33.12	4910	20240126	4.89	6350	-18.90	20240130	4910	4.89	20240126	7570	-31.97	20230626	4910	4.89	20240126	1.58	N	053260	500	98 억		29312	N	N	0	N	00	N
38	20240424	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-70	5	-1.35	190144460	37160	17.80	5140	5180	5080	6720	3620	5170	5116.91	0.16	0	7215	5503	5336	5203	5036	4903	5420	5120	99	1550	500	3610	10	1	18720000	955	20.99	0.71	12	0.20	243.00	7220.00	7700	20230419	-33.77	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	7570	-32.63	20230626	4910	3.87	20240126	1.58	N	053260	500	98 억		29312	N	N	0	N	00	N
39	20240424	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-50	5	-0.97	124859570	24335	11.66	5140	5180	5080	6720	3620	5170	5130.86	0.16	0	2842	5503	5336	5203	5036	4903	5420	5120	99	1550	500	3610	10	1	18720000	958	21.07	0.71	12	0.13	243.00	7220.00	7700	20230419	-33.51	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7570	-32.36	20230626	4910	4.28	20240126	1.58	N	053260	500	98 억		29312	N	N	0	N	00	N
40	20240424	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-30	5	-0.58	75238380	14624	7.01	5140	5180	5110	6720	3620	5170	5144.86	0.16	0	2285	5503	5336	5203	5036	4903	5420	5120	99	1550	500	3610	10	1	18720000	962	21.15	0.71	12	0.08	243.00	7220.00	7700	20230419	-33.25	4910	20240126	4.68	6350	-19.06	20240130	4910	4.68	20240126	7570	-32.10	20230626	4910	4.68	20240126	1.58	N	053260	500	98 억		29312	N	N	0	N	00	N
41	20240424	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-30	5	-0.58	15053720	2921	1.40	5140	5180	5130	6720	3620	5170	5153.62	0.16	0	134	5503	5336	5203	5036	4903	5420	5120	99	1550	500	3610	10	1	18720000	962	21.15	0.71	12	0.02	243.00	7220.00	7700	20230419	-33.25	4910	20240126	4.68	6350	-19.06	20240130	4910	4.68	20240126	7570	-32.10	20230626	4910	4.68	20240126	1.58	N	053260	500	98 억		29312	N	N	0	N	00	N
42	20240423	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	90	2	1.77	1079442280	207484	173.60	5080	5370	5070	6600	3560	5080	5202.54	0.16	0	-1204	5220	5150	5110	5040	5000	5135	5025	99	1520	500	3550	10	1	18720000	968	21.28	0.72	12	1.11	243.00	7220.00	7950	20230417	-34.97	4910	20240126	5.30	6350	-18.58	20240130	4910	5.30	20240126	7570	-31.70	20230626	4910	5.30	20240126	1.88	N	053260	500	98 억		30406	N	N	0	N	00	N
43	20240423	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	100	2	1.97	1049077670	201593	168.67	5080	5370	5070	6600	3560	5080	5203.94	0.16	0	-1891	5220	5150	5110	5040	5000	5135	5025	99	1520	500	3550	10	1	18720000	970	21.32	0.72	12	1.08	243.00	7220.00	7950	20230417	-34.84	4910	20240126	5.50	6350	-18.43	20240130	4910	5.50	20240126	7570	-31.57	20230626	4910	5.50	20240126	1.88	N	053260	500	98 억		30406	N	N	0	N	00	N
44	20240423	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	120	2	2.36	937726490	180030	150.63	5080	5370	5070	6600	3560	5080	5208.72	0.16	0	-1366	5220	5150	5110	5040	5000	5135	5025	99	1520	500	3550	10	1	18720000	973	21.40	0.72	12	0.96	243.00	7220.00	7950	20230417	-34.59	4910	20240126	5.91	6350	-18.11	20240130	4910	5.91	20240126	7570	-31.31	20230626	4910	5.91	20240126	1.88	N	053260	500	98 억		30406	N	N	0	N	00	N
45	20240423	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	130	2	2.56	892932210	171401	143.41	5080	5370	5070	6600	3560	5080	5209.61	0.16	0	982	5220	5150	5110	5040	5000	5135	5025	99	1520	500	3550	10	1	18720000	975	21.44	0.72	12	0.92	243.00	7220.00	7950	20230417	-34.47	4910	20240126	6.11	6350	-17.95	20240130	4910	6.11	20240126	7570	-31.18	20230626	4910	6.11	20240126	1.88	N	053260	500	98 억		30406	N	N	0	N	00	N
46	20240423	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	130	2	2.56	853652390	163820	137.07	5080	5370	5070	6600	3560	5080	5210.92	0.16	0	350	5220	5150	5110	5040	5000	5135	5025	99	1520	500	3550	10	1	18720000	975	21.44	0.72	12	0.88	243.00	7220.00	7950	20230417	-34.47	4910	20240126	6.11	6350	-17.95	20240130	4910	6.11	20240126	7570	-31.18	20230626	4910	6.11	20240126	1.88	N	053260	500	98 억		30406	N	N	0	N	00	N
47	20240423	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	100	2	1.97	805570350	154598	129.35	5080	5370	5070	6600	3560	5080	5210.74	0.16	0	-591	5220	5150	5110	5040	5000	5135	5025	99	1520	500	3550	10	1	18720000	970	21.32	0.72	12	0.83	243.00	7220.00	7950	20230417	-34.84	4910	20240126	5.50	6350	-18.43	20240130	4910	5.50	20240126	7570	-31.57	20230626	4910	5.50	20240126	1.88	N	053260	500	98 억		30406	N	N	0	N	00	N
48	20240423	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	80	2	1.57	355122940	69085	57.80	5080	5220	5070	6600	3560	5080	5140.38	0.16	0	7860	5220	5150	5110	5040	5000	5135	5025	99	1520	500	3550	10	1	18720000	966	21.23	0.71	12	0.37	243.00	7220.00	7950	20230417	-35.09	4910	20240126	5.09	6350	-18.74	20240130	4910	5.09	20240126	7570	-31.84	20230626	4910	5.09	20240126	1.88	N	053260	500	98 억		30406	N	N	0	N	00	N
49	20240423	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	40	2	0.79	169989170	33126	27.72	5080	5220	5080	6600	3560	5080	5131.59	0.16	0	-1578	5220	5150	5110	5040	5000	5135	5025	99	1520	500	3550	10	1	18720000	958	21.07	0.71	12	0.18	243.00	7220.00	7950	20230417	-35.60	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7570	-32.36	20230626	4910	4.28	20240126	1.88	N	053260	500	98 억		30406	N	N	0	N	00	N
50	20240422	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-40	5	-0.78	589336300	115486	32.53	5080	5180	5070	6650	3590	5120	5103.18	0.13	0	5614	5593	5356	5193	4956	4793	5320	4920	99	1530	500	3580	10	1	18720000	951	20.91	0.70	12	0.62	243.00	7220.00	7950	20230417	-36.10	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	7570	-32.89	20230626	4910	3.46	20240126	1.57	N	053260	500	98 억		24331	N	N	0	N	00	N
51	20240422	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-10	5	-0.20	510145220	99920	28.15	5080	5180	5070	6650	3590	5120	5105.48	0.13	0	4479	5593	5356	5193	4956	4793	5320	4920	99	1530	500	3580	10	1	18720000	957	21.03	0.71	12	0.53	243.00	7220.00	7950	20230417	-35.72	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	7570	-32.50	20230626	4910	4.07	20240126	1.57	N	053260	500	98 억		24331	N	N	0	N	00	N
52	20240422	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	30	2	0.59	461982740	90519	25.50	5080	5180	5070	6650	3590	5120	5103.64	0.13	0	6745	5593	5356	5193	4956	4793	5320	4920	99	1530	500	3580	10	1	18720000	964	21.19	0.71	12	0.48	243.00	7220.00	7950	20230417	-35.22	4910	20240126	4.89	6350	-18.90	20240130	4910	4.89	20240126	7570	-31.97	20230626	4910	4.89	20240126	1.57	N	053260	500	98 억		24331	N	N	0	N	00	N
53	20240422	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-40	5	-0.78	358615780	70367	19.82	5080	5150	5070	6650	3590	5120	5096.24	0.13	0	4694	5593	5356	5193	4956	4793	5320	4920	99	1530	500	3580	10	1	18720000	951	20.91	0.70	12	0.38	243.00	7220.00	7950	20230417	-36.10	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	7570	-32.89	20230626	4910	3.46	20240126	1.57	N	053260	500	98 억		24331	N	N	0	N	00	N
54	20240422	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-20	5	-0.39	321244780	63033	17.76	5080	5150	5070	6650	3590	5120	5096.31	0.13	0	4406	5593	5356	5193	4956	4793	5320	4920	99	1530	500	3580	10	1	18720000	955	20.99	0.71	12	0.34	243.00	7220.00	7950	20230417	-35.85	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	7570	-32.63	20230626	4910	3.87	20240126	1.57	N	053260	500	98 억		24331	N	N	0	N	00	N
55	20240422	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	0	3	0.00	276144860	54184	15.26	5080	5150	5070	6650	3590	5120	5096.26	0.13	0	3730	5593	5356	5193	4956	4793	5320	4920	99	1530	500	3580	10	1	18720000	958	21.07	0.71	12	0.29	243.00	7220.00	7950	20230417	-35.60	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7570	-32.36	20230626	4910	4.28	20240126	1.57	N	053260	500	98 억		24331	N	N	0	N	00	N
56	20240422	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-30	5	-0.59	237102390	46511	13.10	5080	5150	5070	6650	3590	5120	5097.59	0.13	0	3096	5593	5356	5193	4956	4793	5320	4920	99	1530	500	3580	10	1	18720000	953	20.95	0.70	12	0.25	243.00	7220.00	7950	20230417	-35.97	4910	20240126	3.67	6350	-19.84	20240130	4910	3.67	20240126	7570	-32.76	20230626	4910	3.67	20240126	1.57	N	053260	500	98 억		24331	N	N	0	N	00	N
57	20240422	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-10	5	-0.20	38986200	7665	2.16	5080	5110	5070	6650	3590	5120	5084.54	0.13	0	-30	5593	5356	5193	4956	4793	5320	4920	99	1530	500	3580	10	1	18720000	957	21.03	0.71	12	0.04	243.00	7220.00	7950	20230417	-35.72	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	7570	-32.50	20230626	4910	4.07	20240126	1.57	N	053260	500	98 억		24331	N	N	0	N	00	N
58	20240419	160513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-30	5	-0.58	1818344230	349374	11.35	5120	5430	5030	6690	3610	5150	5204.77	0.04	0	16424	6596	5872	5466	4742	4336	5670	4540	99	1540	500	3600	10	1	18720000	958	21.07	0.71	12	1.87	243.00	7220.00	7950	20230417	-35.60	4910	20240126	4.28	6350	-19.37	20240130	4910	4.28	20240126	7700	-33.51	20230419	4910	4.28	20240126	1.62	N	053260	500	98 억		8422	N	N	0	N	00	N
59	20240419	150517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-50	5	-0.97	1739096690	333856	10.84	5120	5430	5030	6690	3610	5150	5209.25	0.04	0	16540	6596	5872	5466	4742	4336	5670	4540	99	1540	500	3600	10	1	18720000	955	20.99	0.71	12	1.78	243.00	7220.00	7950	20230417	-35.85	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	7700	-33.77	20230419	4910	3.87	20240126	1.62	N	053260	500	98 억		8422	N	N	0	N	00	N
60	20240419	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-60	5	-1.17	1623249920	311244	10.11	5120	5430	5030	6690	3610	5150	5215.51	0.04	0	23851	6596	5872	5466	4742	4336	5670	4540	99	1540	500	3600	10	1	18720000	953	20.95	0.70	12	1.66	243.00	7220.00	7950	20230417	-35.97	4910	20240126	3.67	6350	-19.84	20240130	4910	3.67	20240126	7700	-33.90	20230419	4910	3.67	20240126	1.62	N	053260	500	98 억		8422	N	N	0	N	00	N
61	20240419	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-50	5	-0.97	1591174290	304949	9.90	5120	5430	5030	6690	3610	5150	5217.99	0.04	0	23767	6596	5872	5466	4742	4336	5670	4540	99	1540	500	3600	10	1	18720000	955	20.99	0.71	12	1.63	243.00	7220.00	7950	20230417	-35.85	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	7700	-33.77	20230419	4910	3.87	20240126	1.62	N	053260	500	98 억		8422	N	N	0	N	00	N
62	20240419	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-100	5	-1.94	1513221120	289571	9.40	5120	5430	5030	6690	3610	5150	5225.92	0.04	0	23989	6596	5872	5466	4742	4336	5670	4540	99	1540	500	3600	10	1	18720000	945	20.78	0.70	12	1.55	243.00	7220.00	7950	20230417	-36.48	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7700	-34.42	20230419	4910	2.85	20240126	1.62	N	053260	500	98 억		8422	N	N	0	N	00	N
63	20240419	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-90	5	-1.75	1405519990	268247	8.71	5120	5430	5040	6690	3610	5150	5239.88	0.04	0	27703	6596	5872	5466	4742	4336	5670	4540	99	1540	500	3600	10	1	18720000	947	20.82	0.70	12	1.43	243.00	7220.00	7950	20230417	-36.35	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7700	-34.29	20230419	4910	3.05	20240126	1.62	N	053260	500	98 억		8422	N	N	0	N	00	N
64	20240419	100515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	80	2	1.55	1084029320	205104	6.66	5120	5430	5060	6690	3610	5150	5285.73	0.04	0	18146	6596	5872	5466	4742	4336	5670	4540	99	1540	500	3600	10	1	18720000	979	21.52	0.72	12	1.10	243.00	7220.00	7950	20230417	-34.21	4910	20240126	6.52	6350	-17.64	20240130	4910	6.52	20240126	7700	-32.08	20230419	4910	6.52	20240126	1.62	N	053260	500	98 억		8422	N	N	0	N	00	N
65	20240419	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	90	2	1.75	245810300	47517	1.54	5120	5260	5060	6690	3610	5150	5173.44	0.04	0	7570	6596	5872	5466	4742	4336	5670	4540	99	1540	500	3600	10	1	18720000	981	21.56	0.73	12	0.25	243.00	7220.00	7950	20230417	-34.09	4910	20240126	6.72	6350	-17.48	20240130	4910	6.72	20240126	7700	-31.95	20230419	4910	6.72	20240126	1.62	N	053260	500	98 억		8422	N	N	0	N	00	N
66	20240418	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	175	2	3.52	17441747130	3054699	22405.01	5520	6190	5060	6460	3485	4975	5710.69	0.05	0	-1805	5038	5006	4968	4936	4898	5022	4952	99	1485	500	3480	10	1	18720000	964	21.19	0.71	12	16.32	243.00	7220.00	7950	20230417	-35.22	4910	20240126	4.89	6350	-18.90	20240130	4910	4.89	20240126	7700	-33.12	20230419	4910	4.89	20240126	1.61	N	053260	500	98 억		10136	N	N	0	N	00	N
67	20240418	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	105	2	2.11	17181400110	3003904	22032.45	5520	6190	5060	6460	3485	4975	5719.81	0.05	0	-5068	5038	5006	4968	4936	4898	5022	4952	99	1485	500	3480	10	1	18720000	951	20.91	0.70	12	16.05	243.00	7220.00	7950	20230417	-36.10	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	7700	-34.03	20230419	4910	3.46	20240126	1.61	N	053260	500	98 억		10136	N	N	0	N	00	N
68	20240418	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	225	2	4.52	16725199850	2914936	21379.90	5520	6190	5140	6460	3485	4975	5737.89	0.05	0	-4133	5038	5006	4968	4936	4898	5022	4952	99	1485	500	3480	10	1	18720000	973	21.40	0.72	12	15.57	243.00	7220.00	7950	20230417	-34.59	4910	20240126	5.91	6350	-18.11	20240130	4910	5.91	20240126	7700	-32.47	20230419	4910	5.91	20240126	1.61	N	053260	500	98 억		10136	N	N	0	N	00	N
69	20240418	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	295	2	5.93	16333087410	2839745	20828.41	5520	6190	5240	6460	3485	4975	5751.74	0.05	0	-4227	5038	5006	4968	4936	4898	5022	4952	99	1485	500	3480	10	1	18720000	987	21.69	0.73	12	15.17	243.00	7220.00	7950	20230417	-33.71	4910	20240126	7.33	6350	-17.01	20240130	4910	7.33	20240126	7700	-31.56	20230419	4910	7.33	20240126	1.61	N	053260	500	98 억		10136	N	N	0	N	00	N
70	20240418	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	375	2	7.54	15846888660	2747737	20153.56	5520	6190	5330	6460	3485	4975	5767.40	0.05	0	-6420	5038	5006	4968	4936	4898	5022	4952	99	1485	500	3480	10	1	18720000	1002	22.02	0.74	12	14.68	243.00	7220.00	7950	20230417	-32.70	4910	20240126	8.96	6350	-15.75	20240130	4910	8.96	20240126	7700	-30.52	20230419	4910	8.96	20240126	1.61	N	053260	500	98 억		10136	N	N	0	N	00	N
71	20240418	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	505	2	10.15	15085866820	2606956	19120.99	5520	6190	5360	6460	3485	4975	5786.93	0.05	0	-5692	5038	5006	4968	4936	4898	5022	4952	99	1485	500	3480	10	1	18720000	1026	22.55	0.76	12	13.93	243.00	7220.00	7950	20230417	-31.07	4910	20240126	11.61	6350	-13.70	20240130	4910	11.61	20240126	7700	-28.83	20230419	4910	11.61	20240126	1.61	N	053260	500	98 억		10136	N	N	0	N	00	N
72	20240418	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	665	2	13.37	13411104590	2304193	16900.35	5520	6190	5360	6460	3485	4975	5820.49	0.05	0	-2917	5038	5006	4968	4936	4898	5022	4952	99	1485	500	3480	10	1	18720000	1056	23.21	0.78	12	12.31	243.00	7220.00	7950	20230417	-29.06	4910	20240126	14.87	6350	-11.18	20240130	4910	14.87	20240126	7700	-26.75	20230419	4910	14.87	20240126	1.61	N	053260	500	98 억		10136	N	N	0	N	00	N
73	20240418	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	1015	2	20.40	4609653470	797476	5849.17	5520	6070	5360	6460	3485	4975	5780.81	0.05	0	-1629	5038	5006	4968	4936	4898	5022	4952	99	1485	500	3480	10	1	18720000	1121	24.65	0.83	12	4.26	243.00	7220.00	7950	20230417	-24.65	4910	20240126	22.00	6350	-5.67	20240130	4910	22.00	20240126	7700	-22.21	20230419	4910	22.00	20240126	1.61	N	053260	500	98 억		10136	N	N	0	N	00	N
74	20240417	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	25	2	0.51	63773490	12828	28.34	4930	5000	4930	6430	3465	4950	4971.40	0.05	0	1209	5023	4986	4963	4926	4903	5005	4945	99	1480	500	3460	5	1	18720000	931	20.47	0.69	12	0.07	243.00	7220.00	7950	20230417	-37.42	4910	20240126	1.32	6350	-21.65	20240130	4910	1.32	20240126	7950	-37.42	20230417	4910	1.32	20240126	1.62	N	053260	500	98 억		8923	N	N	0	N	00	N
75	20240417	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	30	2	0.61	55330540	11130	24.59	4930	5000	4930	6430	3465	4950	4971.30	0.05	0	1331	5023	4986	4963	4926	4903	5005	4945	99	1480	500	3460	5	1	18720000	932	20.49	0.69	12	0.06	243.00	7220.00	7950	20230417	-37.36	4910	20240126	1.43	6350	-21.57	20240130	4910	1.43	20240126	7950	-37.36	20230417	4910	1.43	20240126	1.62	N	053260	500	98 억		8923	N	N	0	N	00	N
76	20240417	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	35	2	0.71	52270780	10515	23.23	4930	5000	4930	6430	3465	4950	4971.07	0.05	0	939	5023	4986	4963	4926	4903	5005	4945	99	1480	500	3460	5	1	18720000	933	20.51	0.69	12	0.06	243.00	7220.00	7950	20230417	-37.30	4910	20240126	1.53	6350	-21.50	20240130	4910	1.53	20240126	7950	-37.30	20230417	4910	1.53	20240126	1.62	N	053260	500	98 억		8923	N	N	0	N	00	N
77	20240417	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	30	2	0.61	47851470	9627	21.27	4930	5000	4930	6430	3465	4950	4970.55	0.05	0	125	5023	4986	4963	4926	4903	5005	4945	99	1480	500	3460	5	1	18720000	932	20.49	0.69	12	0.05	243.00	7220.00	7950	20230417	-37.36	4910	20240126	1.43	6350	-21.57	20240130	4910	1.43	20240126	7950	-37.36	20230417	4910	1.43	20240126	1.62	N	053260	500	98 억		8923	N	N	0	N	00	N
78	20240417	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	30	2	0.61	47135815	9483	20.95	4930	5000	4930	6430	3465	4950	4970.56	0.05	0	125	5023	4986	4963	4926	4903	5005	4945	99	1480	500	3460	5	1	18720000	932	20.49	0.69	12	0.05	243.00	7220.00	7950	20230417	-37.36	4910	20240126	1.43	6350	-21.57	20240130	4910	1.43	20240126	7950	-37.36	20230417	4910	1.43	20240126	1.62	N	053260	500	98 억		8923	N	N	0	N	00	N
79	20240417	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	10	2	0.20	37312410	7505	16.58	4930	5000	4930	6430	3465	4950	4971.67	0.05	0	125	5023	4986	4963	4926	4903	5005	4945	99	1480	500	3460	5	1	18720000	929	20.41	0.69	12	0.04	243.00	7220.00	7950	20230417	-37.61	4910	20240126	1.02	6350	-21.89	20240130	4910	1.02	20240126	7950	-37.61	20230417	4910	1.02	20240126	1.62	N	053260	500	98 억		8923	N	N	0	N	00	N
80	20240417	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	50	2	1.01	32169135	6472	14.30	4930	5000	4930	6430	3465	4950	4970.51	0.05	0	0	5023	4986	4963	4926	4903	5005	4945	99	1480	500	3460	10	1	18720000	936	20.58	0.69	12	0.03	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.62	N	053260	500	98 억		8923	N	N	0	N	00	N
81	20240417	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	25	2	0.51	15919215	3201	7.07	4930	4975	4930	6430	3465	4950	4973.20	0.05	0	0	5023	4986	4963	4926	4903	5005	4945	99	1480	500	3460	5	1	18720000	931	20.47	0.69	12	0.02	243.00	7220.00	7950	20230417	-37.42	4910	20240126	1.32	6350	-21.65	20240130	4910	1.32	20240126	7950	-37.42	20230417	4910	1.32	20240126	1.62	N	053260	500	98 억		8923	N	N	0	N	00	N
82	20240416	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-45	5	-0.90	222900575	44808	189.86	4945	5000	4940	6490	3500	4995	4974.82	0.10	0	-9082	5175	5085	5000	4910	4825	5130	4955	99	1495	500	3490	5	1	18720000	927	20.37	0.69	12	0.24	243.00	7220.00	7950	20230417	-37.74	4910	20240126	0.81	6350	-22.05	20240130	4910	0.81	20240126	7950	-37.74	20230417	4910	0.81	20240126	1.67	N	053260	500	98 억		17995	N	N	0	N	00	N
83	20240416	150509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-55	5	-1.10	207993345	41795	177.09	4945	5000	4940	6490	3500	4995	4976.51	0.10	0	-9103	5175	5085	5000	4910	4825	5130	4955	99	1495	500	3490	5	1	18720000	925	20.33	0.68	12	0.22	243.00	7220.00	7950	20230417	-37.86	4910	20240126	0.61	6350	-22.20	20240130	4910	0.61	20240126	7950	-37.86	20230417	4910	0.61	20240126	1.67	N	053260	500	98 억		17995	N	N	0	N	00	N
84	20240416	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-20	5	-0.40	111012820	22259	94.31	4945	5000	4945	6490	3500	4995	4987.32	0.10	0	-5441	5175	5085	5000	4910	4825	5130	4955	99	1495	500	3490	5	1	18720000	931	20.47	0.69	12	0.12	243.00	7220.00	7950	20230417	-37.42	4910	20240126	1.32	6350	-21.65	20240130	4910	1.32	20240126	7950	-37.42	20230417	4910	1.32	20240126	1.67	N	053260	500	98 억		17995	N	N	0	N	00	N
85	20240416	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-20	5	-0.40	103985145	20846	88.33	4945	5000	4945	6490	3500	4995	4988.25	0.10	0	-5440	5175	5085	5000	4910	4825	5130	4955	99	1495	500	3490	5	1	18720000	931	20.47	0.69	12	0.11	243.00	7220.00	7950	20230417	-37.42	4910	20240126	1.32	6350	-21.65	20240130	4910	1.32	20240126	7950	-37.42	20230417	4910	1.32	20240126	1.67	N	053260	500	98 억		17995	N	N	0	N	00	N
86	20240416	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-10	5	-0.20	103099830	20668	87.57	4945	5000	4945	6490	3500	4995	4988.38	0.10	0	-5438	5175	5085	5000	4910	4825	5130	4955	99	1495	500	3490	5	1	18720000	933	20.51	0.69	12	0.11	243.00	7220.00	7950	20230417	-37.30	4910	20240126	1.53	6350	-21.50	20240130	4910	1.53	20240126	7950	-37.30	20230417	4910	1.53	20240126	1.67	N	053260	500	98 억		17995	N	N	0	N	00	N
87	20240416	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	55022820	11022	46.70	4945	5000	4945	6490	3500	4995	4992.09	0.10	0	-255	5175	5085	5000	4910	4825	5130	4955	99	1495	500	3490	5	1	18720000	934	20.53	0.69	12	0.06	243.00	7220.00	7950	20230417	-37.23	4910	20240126	1.63	6350	-21.42	20240130	4910	1.63	20240126	7950	-37.23	20230417	4910	1.63	20240126	1.67	N	053260	500	98 억		17995	N	N	0	N	00	N
88	20240416	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	12369570	2477	10.50	4945	5000	4945	6490	3500	4995	4993.77	0.10	0	-12	5175	5085	5000	4910	4825	5130	4955	99	1495	500	3490	5	1	18720000	934	20.53	0.69	12	0.01	243.00	7220.00	7950	20230417	-37.23	4910	20240126	1.63	6350	-21.42	20240130	4910	1.63	20240126	7950	-37.23	20230417	4910	1.63	20240126	1.67	N	053260	500	98 억		17995	N	N	0	N	00	N
89	20240416	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	0	3	0.00	158290	32	0.14	4945	4995	4945	6490	3500	4995	4946.56	0.10	0	-1	5175	5085	5000	4910	4825	5130	4955	99	1495	500	3490	5	1	18720000	935	20.56	0.69	12	0.00	243.00	7220.00	7950	20230417	-37.17	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7950	-37.17	20230417	4910	1.73	20240126	1.67	N	053260	500	98 억		17995	N	N	0	N	00	N
90	20240415	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-5	5	-0.10	118297405	23601	182.50	4915	5090	4915	6500	3500	5000	5012.39	0.07	0	5584	5063	5031	4998	4966	4933	5047	4982	99	1500	500	3500	5	1	18720000	935	20.56	0.69	12	0.13	243.00	7220.00	7950	20230417	-37.17	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7950	-37.17	20230417	4910	1.73	20240126	1.70	N	053260	500	98 억		12413	N	N	0	N	00	N
91	20240415	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	115938295	23129	178.85	4915	5090	4915	6500	3500	5000	5012.68	0.07	0	5690	5063	5031	4998	4966	4933	5047	4982	99	1500	500	3500	10	1	18720000	938	20.62	0.69	12	0.12	243.00	7220.00	7950	20230417	-36.98	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7950	-36.98	20230417	4910	2.04	20240126	1.70	N	053260	500	98 억		12413	N	N	0	N	00	N
92	20240415	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	114354055	22812	176.40	4915	5090	4915	6500	3500	5000	5012.89	0.07	0	5687	5063	5031	4998	4966	4933	5047	4982	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.12	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.70	N	053260	500	98 억		12413	N	N	0	N	00	N
93	20240415	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-5	5	-0.10	110514670	22043	170.45	4915	5090	4915	6500	3500	5000	5013.59	0.07	0	5730	5063	5031	4998	4966	4933	5047	4982	99	1500	500	3500	5	1	18720000	935	20.56	0.69	12	0.12	243.00	7220.00	7950	20230417	-37.17	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7950	-37.17	20230417	4910	1.73	20240126	1.70	N	053260	500	98 억		12413	N	N	0	N	00	N
94	20240415	120505	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	104686215	20876	161.43	4915	5090	4915	6500	3500	5000	5014.67	0.07	0	5739	5063	5031	4998	4966	4933	5047	4982	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.11	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.70	N	053260	500	98 억		12413	N	N	0	N	00	N
95	20240415	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	96579655	19255	148.89	4915	5090	4915	6500	3500	5000	5015.82	0.07	0	5742	5063	5031	4998	4966	4933	5047	4982	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.10	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.70	N	053260	500	98 억		12413	N	N	0	N	00	N
96	20240415	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-40	5	-0.80	14637120	2958	22.87	4915	5030	4915	6500	3500	5000	4948.32	0.07	0	540	5063	5031	4998	4966	4933	5047	4982	99	1500	500	3500	5	1	18720000	929	20.41	0.69	12	0.02	243.00	7220.00	7950	20230417	-37.61	4910	20240126	1.02	6350	-21.89	20240130	4910	1.02	20240126	7950	-37.61	20230417	4910	1.02	20240126	1.70	N	053260	500	98 억		12413	N	N	0	N	00	N
97	20240415	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-70	5	-1.40	4942400	1001	7.74	4915	5030	4915	6500	3500	5000	4937.46	0.07	0	194	5063	5031	4998	4966	4933	5047	4982	99	1500	500	3500	5	1	18720000	923	20.29	0.68	12	0.01	243.00	7220.00	7950	20230417	-37.99	4910	20240126	0.41	6350	-22.36	20240130	4910	0.41	20240126	7950	-37.99	20230417	4910	0.41	20240126	1.70	N	053260	500	98 억		12413	N	N	0	N	00	N
98	20240412	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-10	5	-0.20	63847325	12771	95.11	4995	5030	4965	6510	3510	5010	4999.40	0.06	0	1682	5123	5066	4993	4936	4863	5095	4965	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.07	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.70	N	053260	500	98 억		10731	N	N	0	N	00	N
99	20240412	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	0	3	0.00	60861485	12174	90.67	4995	5030	4965	6510	3510	5010	4999.30	0.06	0	1682	5123	5066	4993	4936	4863	5095	4965	99	1500	500	3500	10	1	18720000	938	20.62	0.69	12	0.07	243.00	7220.00	7950	20230417	-36.98	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7950	-36.98	20230417	4910	2.04	20240126	1.70	N	053260	500	98 억		10731	N	N	0	N	00	N
100	20240412	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	10	2	0.20	48327755	9673	72.04	4995	5030	4965	6510	3510	5010	4996.15	0.06	0	1696	5123	5066	4993	4936	4863	5095	4965	99	1500	500	3500	10	1	18720000	940	20.66	0.70	12	0.05	243.00	7220.00	7950	20230417	-36.86	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7950	-36.86	20230417	4910	2.24	20240126	1.70	N	053260	500	98 억		10731	N	N	0	N	00	N
101	20240412	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	10	2	0.20	38508745	7720	57.50	4995	5030	4965	6510	3510	5010	4988.18	0.06	0	1713	5123	5066	4993	4936	4863	5095	4965	99	1500	500	3500	10	1	18720000	940	20.66	0.70	12	0.04	243.00	7220.00	7950	20230417	-36.86	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7950	-36.86	20230417	4910	2.24	20240126	1.70	N	053260	500	98 억		10731	N	N	0	N	00	N
102	20240412	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	0	3	0.00	33857685	6794	50.60	4995	5030	4965	6510	3510	5010	4983.47	0.06	0	2175	5123	5066	4993	4936	4863	5095	4965	99	1500	500	3500	10	1	18720000	938	20.62	0.69	12	0.04	243.00	7220.00	7950	20230417	-36.98	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7950	-36.98	20230417	4910	2.04	20240126	1.70	N	053260	500	98 억		10731	N	N	0	N	00	N
103	20240412	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	10	2	0.20	30207985	6067	45.19	4995	5030	4965	6510	3510	5010	4979.06	0.06	0	2179	5123	5066	4993	4936	4863	5095	4965	99	1500	500	3500	10	1	18720000	940	20.66	0.70	12	0.03	243.00	7220.00	7950	20230417	-36.86	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7950	-36.86	20230417	4910	2.24	20240126	1.70	N	053260	500	98 억		10731	N	N	0	N	00	N
104	20240412	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-10	5	-0.20	25694405	5165	38.47	4995	5020	4965	6510	3510	5010	4974.72	0.06	0	2237	5123	5066	4993	4936	4863	5095	4965	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.03	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.70	N	053260	500	98 억		10731	N	N	0	N	00	N
105	20240412	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-40	5	-0.80	6069335	1218	9.07	4995	4995	4970	6510	3510	5010	4983.03	0.06	0	348	5123	5066	4993	4936	4863	5095	4965	99	1500	500	3500	5	1	18720000	930	20.45	0.69	12	0.01	243.00	7220.00	7950	20230417	-37.48	4910	20240126	1.22	6350	-21.73	20240130	4910	1.22	20240126	7950	-37.48	20230417	4910	1.22	20240126	1.70	N	053260	500	98 억		10731	N	N	0	N	00	N
106	20240411	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	66985110	13427	158.09	4955	5050	4920	6500	3500	5000	4988.84	0.03	0	4269	5046	5022	4986	4962	4926	5035	4975	99	1500	500	3500	10	1	18720000	938	20.62	0.69	12	0.07	243.00	7220.00	7950	20230417	-36.98	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7950	-36.98	20230417	4910	2.04	20240126	1.77	N	053260	500	98 억		6462	N	N	0	N	00	N
107	20240411	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	59085220	11847	139.49	4955	5050	4920	6500	3500	5000	4987.36	0.03	0	4271	5046	5022	4986	4962	4926	5035	4975	99	1500	500	3500	10	1	18720000	938	20.62	0.69	12	0.06	243.00	7220.00	7950	20230417	-36.98	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7950	-36.98	20230417	4910	2.04	20240126	1.77	N	053260	500	98 억		6462	N	N	0	N	00	N
108	20240411	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	37840475	7597	89.45	4955	5050	4920	6500	3500	5000	4980.98	0.03	0	1330	5046	5022	4986	4962	4926	5035	4975	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.04	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.77	N	053260	500	98 억		6462	N	N	0	N	00	N
109	20240411	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	30244455	6077	71.55	4955	5050	4920	6500	3500	5000	4976.87	0.03	0	1076	5046	5022	4986	4962	4926	5035	4975	99	1500	500	3500	10	1	18720000	938	20.62	0.69	12	0.03	243.00	7220.00	7950	20230417	-36.98	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7950	-36.98	20230417	4910	2.04	20240126	1.77	N	053260	500	98 억		6462	N	N	0	N	00	N
110	20240411	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	24045475	4838	56.96	4955	5050	4920	6500	3500	5000	4970.13	0.03	0	281	5046	5022	4986	4962	4926	5035	4975	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.03	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.77	N	053260	500	98 억		6462	N	N	0	N	00	N
111	20240411	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-30	5	-0.60	20391280	4105	48.33	4955	5050	4920	6500	3500	5000	4967.43	0.03	0	281	5046	5022	4986	4962	4926	5035	4975	99	1500	500	3500	5	1	18720000	930	20.45	0.69	12	0.02	243.00	7220.00	7950	20230417	-37.48	4910	20240126	1.22	6350	-21.73	20240130	4910	1.22	20240126	7950	-37.48	20230417	4910	1.22	20240126	1.77	N	053260	500	98 억		6462	N	N	0	N	00	N
112	20240411	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	17817560	3588	42.25	4955	5050	4920	6500	3500	5000	4965.88	0.03	0	313	5046	5022	4986	4962	4926	5035	4975	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.02	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.77	N	053260	500	98 억		6462	N	N	0	N	00	N
113	20240411	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-45	5	-0.90	1778845	359	4.23	4955	4955	4955	6500	3500	5000	4955.00	0.03	0	120	5046	5022	4986	4962	4926	5035	4975	99	1500	500	3500	5	1	18720000	928	20.39	0.69	12	0.00	243.00	7220.00	7950	20230417	-37.67	4910	20240126	0.92	6350	-21.97	20240130	4910	0.92	20240126	7950	-37.67	20230417	4910	0.92	20240126	1.77	N	053260	500	98 억		6462	N	N	0	N	00	N
114	20240409	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	20	2	0.40	42302270	8490	16.20	4950	5010	4950	6470	3490	4980	4982.63	0.03	0	771	5123	5051	4998	4926	4873	5025	4900	99	1490	500	3480	10	1	18720000	936	20.58	0.69	12	0.05	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.79	N	053260	500	98 억		5690	N	N	0	N	00	N
115	20240409	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	20	2	0.40	37305775	7490	14.29	4950	5010	4950	6470	3490	4980	4980.75	0.03	0	771	5123	5051	4998	4926	4873	5025	4900	99	1490	500	3480	10	1	18720000	936	20.58	0.69	12	0.04	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.79	N	053260	500	98 억		5690	N	N	0	N	00	N
116	20240409	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	0	3	0.00	34442255	6916	13.19	4950	5010	4950	6470	3490	4980	4980.08	0.03	0	280	5123	5051	4998	4926	4873	5025	4900	99	1490	500	3480	5	1	18720000	932	20.49	0.69	12	0.04	243.00	7220.00	7950	20230417	-37.36	4910	20240126	1.43	6350	-21.57	20240130	4910	1.43	20240126	7950	-37.36	20230417	4910	1.43	20240126	1.79	N	053260	500	98 억		5690	N	N	0	N	00	N
117	20240409	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	5	2	0.10	29475555	5919	11.29	4950	5010	4950	6470	3490	4980	4979.82	0.03	0	-1	5123	5051	4998	4926	4873	5025	4900	99	1490	500	3480	5	1	18720000	933	20.51	0.69	12	0.03	243.00	7220.00	7950	20230417	-37.30	4910	20240126	1.53	6350	-21.50	20240130	4910	1.53	20240126	7950	-37.30	20230417	4910	1.53	20240126	1.79	N	053260	500	98 억		5690	N	N	0	N	00	N
118	20240409	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	20	2	0.40	23275110	4674	8.92	4950	5010	4950	6470	3490	4980	4979.69	0.03	0	-1	5123	5051	4998	4926	4873	5025	4900	99	1490	500	3480	10	1	18720000	936	20.58	0.69	12	0.02	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.79	N	053260	500	98 억		5690	N	N	0	N	00	N
119	20240409	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	20	2	0.40	13324020	2676	5.11	4950	5010	4950	6470	3490	4980	4979.05	0.03	0	-1	5123	5051	4998	4926	4873	5025	4900	99	1490	500	3480	10	1	18720000	936	20.58	0.69	12	0.01	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.79	N	053260	500	98 억		5690	N	N	0	N	00	N
120	20240409	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	30	2	0.60	9883190	1987	3.79	4950	5010	4950	6470	3490	4980	4973.60	0.03	0	-1	5123	5051	4998	4926	4873	5025	4900	99	1490	500	3480	10	1	18720000	938	20.62	0.69	12	0.01	243.00	7220.00	7950	20230417	-36.98	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7950	-36.98	20230417	4910	2.04	20240126	1.79	N	053260	500	98 억		5690	N	N	0	N	00	N
121	20240409	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	0	3	0.00	3641475	735	1.40	4950	5000	4950	6470	3490	4980	4950.35	0.03	0	-1	5123	5051	4998	4926	4873	5025	4900	99	1490	500	3480	5	1	18720000	932	20.49	0.69	12	0.00	243.00	7220.00	7950	20230417	-37.36	4910	20240126	1.43	6350	-21.57	20240130	4910	1.43	20240126	7950	-37.36	20230417	4910	1.43	20240126	1.79	N	053260	500	98 억		5690	N	N	0	N	00	N
122	20240408	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-15	5	-0.30	260851215	52308	563.12	5020	5070	4945	6490	3500	4995	4986.83	0.05	0	-3725	5055	5025	5010	4980	4965	5017	4972	99	1495	500	3490	5	1	18720000	932	20.49	0.69	12	0.28	243.00	7220.00	7950	20230417	-37.36	4910	20240126	1.43	6350	-21.57	20240130	4910	1.43	20240126	7950	-37.36	20230417	4910	1.43	20240126	1.81	N	053260	500	98 억		9415	N	N	0	N	00	N
123	20240408	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-10	5	-0.20	248509280	49830	536.44	5020	5070	4945	6490	3500	4995	4987.14	0.05	0	-3725	5055	5025	5010	4980	4965	5017	4972	99	1495	500	3490	5	1	18720000	933	20.51	0.69	12	0.27	243.00	7220.00	7950	20230417	-37.30	4910	20240126	1.53	6350	-21.50	20240130	4910	1.53	20240126	7950	-37.30	20230417	4910	1.53	20240126	1.81	N	053260	500	98 억		9415	N	N	0	N	00	N
124	20240408	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-15	5	-0.30	238527500	47826	514.87	5020	5070	4945	6490	3500	4995	4987.40	0.05	0	-3530	5055	5025	5010	4980	4965	5017	4972	99	1495	500	3490	5	1	18720000	932	20.49	0.69	12	0.26	243.00	7220.00	7950	20230417	-37.36	4910	20240126	1.43	6350	-21.57	20240130	4910	1.43	20240126	7950	-37.36	20230417	4910	1.43	20240126	1.81	N	053260	500	98 억		9415	N	N	0	N	00	N
125	20240408	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-30	5	-0.60	136202325	27409	295.07	5020	5020	4950	6490	3500	4995	4969.26	0.05	0	-2866	5055	5025	5010	4980	4965	5017	4972	99	1495	500	3490	5	1	18720000	929	20.43	0.69	12	0.15	243.00	7220.00	7950	20230417	-37.55	4910	20240126	1.12	6350	-21.81	20240130	4910	1.12	20240126	7950	-37.55	20230417	4910	1.12	20240126	1.81	N	053260	500	98 억		9415	N	N	0	N	00	N
126	20240408	120453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-30	5	-0.60	118097170	23752	255.70	5020	5020	4950	6490	3500	4995	4972.09	0.05	0	-1114	5055	5025	5010	4980	4965	5017	4972	99	1495	500	3490	5	1	18720000	929	20.43	0.69	12	0.13	243.00	7220.00	7950	20230417	-37.55	4910	20240126	1.12	6350	-21.81	20240130	4910	1.12	20240126	7950	-37.55	20230417	4910	1.12	20240126	1.81	N	053260	500	98 억		9415	N	N	0	N	00	N
127	20240408	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-40	5	-0.80	116070200	23343	251.30	5020	5020	4950	6490	3500	4995	4972.38	0.05	0	-1131	5055	5025	5010	4980	4965	5017	4972	99	1495	500	3490	5	1	18720000	928	20.39	0.69	12	0.12	243.00	7220.00	7950	20230417	-37.67	4910	20240126	0.92	6350	-21.97	20240130	4910	0.92	20240126	7950	-37.67	20230417	4910	0.92	20240126	1.81	N	053260	500	98 억		9415	N	N	0	N	00	N
128	20240408	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	75127845	15084	162.39	5020	5020	4965	6490	3500	4995	4980.63	0.05	0	-1180	5055	5025	5010	4980	4965	5017	4972	99	1495	500	3490	5	1	18720000	934	20.53	0.69	12	0.08	243.00	7220.00	7950	20230417	-37.23	4910	20240126	1.63	6350	-21.42	20240130	4910	1.63	20240126	7950	-37.23	20230417	4910	1.63	20240126	1.81	N	053260	500	98 억		9415	N	N	0	N	00	N
129	20240408	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	25	2	0.50	25100	5	0.05	5020	5020	5020	6490	3500	4995	5020.00	0.05	0	0	5055	5025	5010	4980	4965	5017	4972	99	1495	500	3490	10	1	18720000	940	20.66	0.70	12	0.00	243.00	7220.00	7950	20230417	-36.86	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7950	-36.86	20230417	4910	2.24	20240126	1.81	N	053260	500	98 억		9415	N	N	0	N	00	N
130	20240405	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-45	5	-0.89	46079845	9203	95.96	5030	5040	4995	6550	3530	5040	5007.06	0.05	0	-854	5093	5066	5033	5006	4973	5080	5020	99	1510	500	3520	5	1	18720000	935	20.56	0.69	12	0.05	243.00	7220.00	7950	20230417	-37.17	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7950	-37.17	20230417	4910	1.73	20240126	1.86	N	053260	500	98 억		10269	N	N	0	N	00	N
131	20240405	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-45	5	-0.89	34449405	6875	71.69	5030	5040	4995	6550	3530	5040	5010.82	0.05	0	-811	5093	5066	5033	5006	4973	5080	5020	99	1510	500	3520	5	1	18720000	935	20.56	0.69	12	0.04	243.00	7220.00	7950	20230417	-37.17	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7950	-37.17	20230417	4910	1.73	20240126	1.86	N	053260	500	98 억		10269	N	N	0	N	00	N
132	20240405	140448	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-40	5	-0.79	27088045	5402	56.33	5030	5040	4995	6550	3530	5040	5014.45	0.05	0	-811	5093	5066	5033	5006	4973	5080	5020	99	1510	500	3520	10	1	18720000	936	20.58	0.69	12	0.03	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.86	N	053260	500	98 억		10269	N	N	0	N	00	N
133	20240405	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-40	5	-0.79	25433350	5071	52.88	5030	5040	5000	6550	3530	5040	5015.45	0.05	0	-811	5093	5066	5033	5006	4973	5080	5020	99	1510	500	3520	10	1	18720000	936	20.58	0.69	12	0.03	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.86	N	053260	500	98 억		10269	N	N	0	N	00	N
134	20240405	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-10	5	-0.20	23033320	4591	47.87	5030	5040	5000	6550	3530	5040	5017.06	0.05	0	-811	5093	5066	5033	5006	4973	5080	5020	99	1510	500	3520	10	1	18720000	942	20.70	0.70	12	0.02	243.00	7220.00	7950	20230417	-36.73	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7950	-36.73	20230417	4910	2.44	20240126	1.86	N	053260	500	98 억		10269	N	N	0	N	00	N
135	20240405	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-10	5	-0.20	20212170	4027	41.99	5030	5040	5000	6550	3530	5040	5019.16	0.05	0	-811	5093	5066	5033	5006	4973	5080	5020	99	1510	500	3520	10	1	18720000	942	20.70	0.70	12	0.02	243.00	7220.00	7950	20230417	-36.73	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7950	-36.73	20230417	4910	2.44	20240126	1.86	N	053260	500	98 억		10269	N	N	0	N	00	N
136	20240405	100415	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	6809720	1352	14.10	5030	5040	5020	6550	3530	5040	5036.78	0.05	0	0	5093	5066	5033	5006	4973	5080	5020	99	1510	500	3520	10	1	18720000	943	20.74	0.70	12	0.01	243.00	7220.00	7950	20230417	-36.60	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7950	-36.60	20230417	4910	2.65	20240126	1.86	N	053260	500	98 억		10269	N	N	0	N	00	N
137	20240405	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	150920	30	0.31	5030	5040	5030	6550	3530	5040	5030.67	0.05	0	0	5093	5066	5033	5006	4973	5080	5020	99	1510	500	3520	10	1	18720000	943	20.74	0.70	12	0.00	243.00	7220.00	7950	20230417	-36.60	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7950	-36.60	20230417	4910	2.65	20240126	1.86	N	053260	500	98 억		10269	N	N	0	N	00	N
138	20240404	160444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	40	2	0.80	48007400	9550	43.70	5010	5060	5000	6500	3500	5000	5026.88	0.06	0	-260	5056	5027	5011	4982	4966	5022	4977	99	1500	500	3500	10	1	18720000	943	20.74	0.70	12	0.05	243.00	7220.00	7950	20230417	-36.60	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7950	-36.60	20230417	4910	2.65	20240126	1.87	N	053260	500	98 억		10529	N	N	0	N	00	N
139	20240404	150443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5010	10	2	0.20	32691850	6493	29.71	5010	5060	5000	6500	3500	5000	5034.94	0.06	0	-260	5056	5027	5011	4982	4966	5022	4977	99	1500	500	3500	10	1	18720000	938	20.62	0.69	12	0.03	243.00	7220.00	7950	20230417	-36.98	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7950	-36.98	20230417	4910	2.04	20240126	1.87	N	053260	500	98 억		10529	N	N	0	N	00	N
140	20240404	140444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	20	2	0.40	30726850	6101	27.92	5010	5060	5010	6500	3500	5000	5036.36	0.06	0	-260	5056	5027	5011	4982	4966	5022	4977	99	1500	500	3500	10	1	18720000	940	20.66	0.70	12	0.03	243.00	7220.00	7950	20230417	-36.86	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7950	-36.86	20230417	4910	2.24	20240126	1.87	N	053260	500	98 억		10529	N	N	0	N	00	N
141	20240404	130440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	20	2	0.40	28096370	5577	25.52	5010	5060	5010	6500	3500	5000	5037.90	0.06	0	-260	5056	5027	5011	4982	4966	5022	4977	99	1500	500	3500	10	1	18720000	940	20.66	0.70	12	0.03	243.00	7220.00	7950	20230417	-36.86	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7950	-36.86	20230417	4910	2.24	20240126	1.87	N	053260	500	98 억		10529	N	N	0	N	00	N
142	20240404	120442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	40	2	0.80	22399980	4446	20.34	5010	5060	5010	6500	3500	5000	5038.23	0.06	0	-260	5056	5027	5011	4982	4966	5022	4977	99	1500	500	3500	10	1	18720000	943	20.74	0.70	12	0.02	243.00	7220.00	7950	20230417	-36.60	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7950	-36.60	20230417	4910	2.65	20240126	1.87	N	053260	500	98 억		10529	N	N	0	N	00	N
143	20240404	110442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5010	10	2	0.20	21527230	4272	19.55	5010	5060	5010	6500	3500	5000	5039.15	0.06	0	-260	5056	5027	5011	4982	4966	5022	4977	99	1500	500	3500	10	1	18720000	938	20.62	0.69	12	0.02	243.00	7220.00	7950	20230417	-36.98	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7950	-36.98	20230417	4910	2.04	20240126	1.87	N	053260	500	98 억		10529	N	N	0	N	00	N
144	20240404	100442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	30	2	0.60	15371000	3047	13.94	5010	5060	5010	6500	3500	5000	5044.63	0.06	0	-260	5056	5027	5011	4982	4966	5022	4977	99	1500	500	3500	10	1	18720000	942	20.70	0.70	12	0.02	243.00	7220.00	7950	20230417	-36.73	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7950	-36.73	20230417	4910	2.44	20240126	1.87	N	053260	500	98 억		10529	N	N	0	N	00	N
145	20240404	090443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5010	10	2	0.20	1868730	373	1.71	5010	5010	5010	6500	3500	5000	5010.00	0.06	0	-234	5056	5027	5011	4982	4966	5022	4977	99	1500	500	3500	10	1	18720000	938	20.62	0.69	12	0.00	243.00	7220.00	7950	20230417	-36.98	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7950	-36.98	20230417	4910	2.04	20240126	1.87	N	053260	500	98 억		10529	N	N	0	N	00	N
146	20240403	160443	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	109442315	21854	74.02	5000	5040	4995	6500	3500	5000	5007.88	0.07	0	-3017	5066	5032	5016	4982	4966	5025	4975	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.12	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.89	N	053260	500	98 억		13546	N	N	0	N	00	N
147	20240403	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	99735315	19911	67.44	5000	5040	4995	6500	3500	5000	5009.06	0.07	0	-3017	5066	5032	5016	4982	4966	5025	4975	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.11	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.89	N	053260	500	98 억		13546	N	N	0	N	00	N
148	20240403	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	88443645	17659	59.81	5000	5040	4995	6500	3500	5000	5008.42	0.07	0	-1670	5066	5032	5016	4982	4966	5025	4975	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.09	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.89	N	053260	500	98 억		13546	N	N	0	N	00	N
149	20240403	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	85242595	17019	57.65	5000	5040	4995	6500	3500	5000	5008.67	0.07	0	-1670	5066	5032	5016	4982	4966	5025	4975	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.09	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.89	N	053260	500	98 억		13546	N	N	0	N	00	N
150	20240403	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	74930905	14959	50.67	5000	5040	4995	6500	3500	5000	5009.09	0.07	0	-1651	5066	5032	5016	4982	4966	5025	4975	99	1500	500	3500	10	1	18720000	938	20.62	0.69	12	0.08	243.00	7220.00	7950	20230417	-36.98	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7950	-36.98	20230417	4910	2.04	20240126	1.89	N	053260	500	98 억		13546	N	N	0	N	00	N
151	20240403	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	40	2	0.80	30487895	6085	20.61	5000	5040	4995	6500	3500	5000	5010.34	0.07	0	-1650	5066	5032	5016	4982	4966	5025	4975	99	1500	500	3500	10	1	18720000	943	20.74	0.70	12	0.03	243.00	7220.00	7950	20230417	-36.60	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7950	-36.60	20230417	4910	2.65	20240126	1.89	N	053260	500	98 억		13546	N	N	0	N	00	N
152	20240403	100440	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	30	2	0.60	23699035	4736	16.04	5000	5040	4995	6500	3500	5000	5004.02	0.07	0	-1012	5066	5032	5016	4982	4966	5025	4975	99	1500	500	3500	10	1	18720000	942	20.70	0.70	12	0.03	243.00	7220.00	7950	20230417	-36.73	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7950	-36.73	20230417	4910	2.44	20240126	1.89	N	053260	500	98 억		13546	N	N	0	N	00	N
153	20240403	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	7524470	1505	5.10	5000	5000	4995	6500	3500	5000	4999.65	0.07	0	-161	5066	5032	5016	4982	4966	5025	4975	99	1500	500	3500	10	1	18720000	936	20.58	0.69	12	0.01	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.89	N	053260	500	98 억		13546	N	N	0	N	00	N
154	20240402	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-50	5	-0.99	148043740	29523	159.94	5020	5050	5000	6560	3540	5050	5014.45	0.09	0	-2476	5116	5082	5046	5012	4976	5100	5030	99	1510	500	3530	10	1	18720000	936	20.58	0.69	12	0.16	243.00	7220.00	7950	20230417	-37.11	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7950	-37.11	20230417	4910	1.83	20240126	1.89	N	053260	500	98 억		16240	N	N	0	N	00	N
155	20240402	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-20	5	-0.40	104294990	20783	112.59	5020	5050	5010	6560	3540	5050	5018.19	0.09	0	-269	5116	5082	5046	5012	4976	5100	5030	99	1510	500	3530	10	1	18720000	942	20.70	0.70	12	0.11	243.00	7220.00	7950	20230417	-36.73	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7950	-36.73	20230417	4910	2.44	20240126	1.89	N	053260	500	98 억		16240	N	N	0	N	00	N
156	20240402	140439	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-30	5	-0.59	88780780	17688	95.82	5020	5050	5010	6560	3540	5050	5019.16	0.09	0	-269	5116	5082	5046	5012	4976	5100	5030	99	1510	500	3530	10	1	18720000	940	20.66	0.70	12	0.09	243.00	7220.00	7950	20230417	-36.86	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7950	-36.86	20230417	4910	2.24	20240126	1.89	N	053260	500	98 억		16240	N	N	0	N	00	N
157	20240402	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-30	5	-0.59	60956360	12145	65.79	5020	5050	5010	6560	3540	5050	5018.90	0.09	0	-269	5116	5082	5046	5012	4976	5100	5030	99	1510	500	3530	10	1	18720000	940	20.66	0.70	12	0.06	243.00	7220.00	7950	20230417	-36.86	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7950	-36.86	20230417	4910	2.24	20240126	1.89	N	053260	500	98 억		16240	N	N	0	N	00	N
158	20240402	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-30	5	-0.59	51324420	10223	55.38	5020	5050	5010	6560	3540	5050	5020.31	0.09	0	-268	5116	5082	5046	5012	4976	5100	5030	99	1510	500	3530	10	1	18720000	940	20.66	0.70	12	0.05	243.00	7220.00	7950	20230417	-36.86	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7950	-36.86	20230417	4910	2.24	20240126	1.89	N	053260	500	98 억		16240	N	N	0	N	00	N
159	20240402	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-40	5	-0.79	45768680	9115	49.38	5020	5050	5010	6560	3540	5050	5021.06	0.09	0	-268	5116	5082	5046	5012	4976	5100	5030	99	1510	500	3530	10	1	18720000	938	20.62	0.69	12	0.05	243.00	7220.00	7950	20230417	-36.98	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7950	-36.98	20230417	4910	2.04	20240126	1.89	N	053260	500	98 억		16240	N	N	0	N	00	N
160	20240402	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	24759650	4928	26.70	5020	5050	5020	6560	3540	5050	5023.97	0.09	0	146	5116	5082	5046	5012	4976	5100	5030	99	1510	500	3530	10	1	18720000	945	20.78	0.70	12	0.03	243.00	7220.00	7950	20230417	-36.48	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7950	-36.48	20230417	4910	2.85	20240126	1.89	N	053260	500	98 억		16240	N	N	0	N	00	N
161	20240402	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	1950090	387	2.10	5020	5050	5020	6560	3540	5050	5037.01	0.09	0	-19	5116	5082	5046	5012	4976	5100	5030	99	1510	500	3530	10	1	18720000	945	20.78	0.70	12	0.00	243.00	7220.00	7950	20230417	-36.48	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7950	-36.48	20230417	4910	2.85	20240126	1.89	N	053260	500	98 억		16240	N	N	0	N	00	N
162	20240401	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	92432150	18314	113.16	5010	5080	5010	6550	3530	5040	5047.08	0.07	0	2605	5106	5072	5036	5002	4966	5075	5005	99	1510	500	3520	10	1	18720000	945	20.78	0.70	12	0.10	243.00	7220.00	7950	20230417	-36.48	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7950	-36.48	20230417	4910	2.85	20240126	1.91	N	053260	500	98 억		13635	N	N	0	N	00	N
163	20240401	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-10	5	-0.20	85145290	16868	104.23	5010	5080	5010	6550	3530	5040	5047.75	0.07	0	2515	5106	5072	5036	5002	4966	5075	5005	99	1510	500	3520	10	1	18720000	942	20.70	0.70	12	0.09	243.00	7220.00	7950	20230417	-36.73	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7950	-36.73	20230417	4910	2.44	20240126	1.91	N	053260	500	98 억		13635	N	N	0	N	00	N
164	20240401	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-10	5	-0.20	70512370	13965	86.29	5010	5080	5010	6550	3530	5040	5049.23	0.07	0	2633	5106	5072	5036	5002	4966	5075	5005	99	1510	500	3520	10	1	18720000	942	20.70	0.70	12	0.07	243.00	7220.00	7950	20230417	-36.73	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7950	-36.73	20230417	4910	2.44	20240126	1.91	N	053260	500	98 억		13635	N	N	0	N	00	N
165	20240401	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	55812180	11045	68.25	5010	5080	5010	6550	3530	5040	5053.18	0.07	0	2417	5106	5072	5036	5002	4966	5075	5005	99	1510	500	3520	10	1	18720000	943	20.74	0.70	12	0.06	243.00	7220.00	7950	20230417	-36.60	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7950	-36.60	20230417	4910	2.65	20240126	1.91	N	053260	500	98 억		13635	N	N	0	N	00	N
166	20240401	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	38098860	7533	46.55	5010	5080	5010	6550	3530	5040	5057.63	0.07	0	1337	5106	5072	5036	5002	4966	5075	5005	99	1510	500	3520	10	1	18720000	945	20.78	0.70	12	0.04	243.00	7220.00	7950	20230417	-36.48	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7950	-36.48	20230417	4910	2.85	20240126	1.91	N	053260	500	98 억		13635	N	N	0	N	00	N
167	20240401	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	33287530	6579	40.65	5010	5080	5010	6550	3530	5040	5059.71	0.07	0	1353	5106	5072	5036	5002	4966	5075	5005	99	1510	500	3520	10	1	18720000	943	20.74	0.70	12	0.04	243.00	7220.00	7950	20230417	-36.60	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7950	-36.60	20230417	4910	2.65	20240126	1.91	N	053260	500	98 억		13635	N	N	0	N	00	N
168	20240401	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	22593550	4467	27.60	5010	5080	5010	6550	3530	5040	5057.94	0.07	0	1353	5106	5072	5036	5002	4966	5075	5005	99	1510	500	3520	10	1	18720000	943	20.74	0.70	12	0.02	243.00	7220.00	7950	20230417	-36.60	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7950	-36.60	20230417	4910	2.65	20240126	1.91	N	053260	500	98 억		13635	N	N	0	N	00	N
169	20240401	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-20	5	-0.40	542010	108	0.67	5010	5020	5010	6550	3530	5040	5015.43	0.07	0	25	5106	5072	5036	5002	4966	5075	5005	99	1510	500	3520	10	1	18720000	940	20.66	0.70	12	0.00	243.00	7220.00	7950	20230417	-36.86	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7950	-36.86	20230417	4910	2.24	20240126	1.91	N	053260	500	98 억		13635	N	N	0	N	00	N