KissMeData/140520/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	160901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	0	3	0.00	38562735	15846	126.27	2440	2445	2415	3150	1700	2425	2433.59	0.16	0	-261	2468	2446	2433	2411	2398	2440	2405	106	725	500	1740	5	1	21109243	512	19.88	0.34	12	0.08	122.00	7191.00	3090	20230629	-21.52	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3090	-21.52	20230629	2315	4.75	20240415	1.25	N	140520	500	105 억		34268	N	N	0	N	00	N
3	20240430	150913	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	0	3	0.00	38138360	15671	124.88	2440	2445	2415	3150	1700	2425	2433.69	0.16	0	-215	2468	2446	2433	2411	2398	2440	2405	106	725	500	1740	5	1	21109243	512	19.88	0.34	12	0.07	122.00	7191.00	3090	20230629	-21.52	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3090	-21.52	20230629	2315	4.75	20240415	1.25	N	140520	500	105 억		34268	N	N	0	N	00	N
4	20240430	140912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	5	2	0.21	36347955	14934	119.01	2440	2445	2415	3150	1700	2425	2433.91	0.16	0	-215	2468	2446	2433	2411	2398	2440	2405	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.07	122.00	7191.00	3090	20230629	-21.36	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3090	-21.36	20230629	2315	4.97	20240415	1.25	N	140520	500	105 억		34268	N	N	0	N	00	N
5	20240430	130910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	20	2	0.82	26124470	10727	85.48	2440	2445	2415	3150	1700	2425	2435.39	0.16	0	-215	2468	2446	2433	2411	2398	2440	2405	106	725	500	1740	5	1	21109243	516	20.04	0.34	12	0.05	122.00	7191.00	3090	20230629	-20.87	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3090	-20.87	20230629	2315	5.62	20240415	1.25	N	140520	500	105 억		34268	N	N	0	N	00	N
6	20240430	120911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	5	2	0.21	24691420	10140	80.80	2440	2445	2415	3150	1700	2425	2435.05	0.16	0	-215	2468	2446	2433	2411	2398	2440	2405	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.05	122.00	7191.00	3090	20230629	-21.36	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3090	-21.36	20230629	2315	4.97	20240415	1.25	N	140520	500	105 억		34268	N	N	0	N	00	N
7	20240430	110907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	5	2	0.21	22398695	9196	73.28	2440	2445	2415	3150	1700	2425	2435.70	0.16	0	-205	2468	2446	2433	2411	2398	2440	2405	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.04	122.00	7191.00	3090	20230629	-21.36	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3090	-21.36	20230629	2315	4.97	20240415	1.25	N	140520	500	105 억		34268	N	N	0	N	00	N
8	20240430	100909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	10	2	0.41	14813035	6079	48.44	2440	2445	2415	3150	1700	2425	2436.76	0.16	0	-205	2468	2446	2433	2411	2398	2440	2405	106	725	500	1740	5	1	21109243	514	19.96	0.34	12	0.03	122.00	7191.00	3090	20230629	-21.20	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3090	-21.20	20230629	2315	5.18	20240415	1.25	N	140520	500	105 억		34268	N	N	0	N	00	N
9	20240430	090919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	10	2	0.41	4022810	1652	13.16	2440	2440	2415	3150	1700	2425	2435.12	0.16	0	-164	2468	2446	2433	2411	2398	2440	2405	106	725	500	1740	5	1	21109243	514	19.96	0.34	12	0.01	122.00	7191.00	3090	20230629	-21.20	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3090	-21.20	20230629	2315	5.18	20240415	1.25	N	140520	500	105 억		34268	N	N	0	N	00	N
10	20240429	160858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-15	5	-0.61	30582110	12539	103.83	2455	2455	2420	3170	1710	2440	2438.96	0.17	0	-751	2490	2465	2420	2395	2350	2477	2407	106	730	500	1750	5	1	21109243	512	19.88	0.34	12	0.06	122.00	7191.00	3090	20230629	-21.52	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3090	-21.52	20230629	2315	4.75	20240415	1.25	N	140520	500	105 억		35019	N	N	0	N	00	N
11	20240429	150908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	14234610	5831	48.29	2455	2455	2420	3170	1710	2440	2441.20	0.17	0	-751	2490	2465	2420	2395	2350	2477	2407	106	730	500	1750	5	1	21109243	515	20.00	0.34	12	0.03	122.00	7191.00	3090	20230629	-21.04	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3090	-21.04	20230629	2315	5.40	20240415	1.25	N	140520	500	105 억		35019	N	N	0	N	00	N
12	20240429	140835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	5	2	0.20	13524295	5540	45.88	2455	2455	2420	3170	1710	2440	2441.21	0.17	0	-751	2490	2465	2420	2395	2350	2477	2407	106	730	500	1750	5	1	21109243	516	20.04	0.34	12	0.03	122.00	7191.00	3090	20230629	-20.87	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3090	-20.87	20230629	2315	5.62	20240415	1.25	N	140520	500	105 억		35019	N	N	0	N	00	N
13	20240429	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	5	2	0.20	13399600	5489	45.45	2455	2455	2420	3170	1710	2440	2441.17	0.17	0	-751	2490	2465	2420	2395	2350	2477	2407	106	730	500	1750	5	1	21109243	516	20.04	0.34	12	0.03	122.00	7191.00	3090	20230629	-20.87	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3090	-20.87	20230629	2315	5.62	20240415	1.25	N	140520	500	105 억		35019	N	N	0	N	00	N
14	20240429	120908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	5	2	0.20	7075510	2893	23.96	2455	2455	2420	3170	1710	2440	2445.73	0.17	0	-751	2490	2465	2420	2395	2350	2477	2407	106	730	500	1750	5	1	21109243	516	20.04	0.34	12	0.01	122.00	7191.00	3090	20230629	-20.87	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3090	-20.87	20230629	2315	5.62	20240415	1.25	N	140520	500	105 억		35019	N	N	0	N	00	N
15	20240429	110841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	10	2	0.41	6644590	2717	22.50	2455	2455	2420	3170	1710	2440	2445.56	0.17	0	-751	2490	2465	2420	2395	2350	2477	2407	106	730	500	1750	5	1	21109243	517	20.08	0.34	12	0.01	122.00	7191.00	3090	20230629	-20.71	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	3090	-20.71	20230629	2315	5.83	20240415	1.25	N	140520	500	105 억		35019	N	N	0	N	00	N
16	20240429	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	10	2	0.41	3887935	1590	13.17	2455	2455	2420	3170	1710	2440	2445.24	0.17	0	-751	2490	2465	2420	2395	2350	2477	2407	106	730	500	1750	5	1	21109243	517	20.08	0.34	12	0.01	122.00	7191.00	3090	20230629	-20.71	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	3090	-20.71	20230629	2315	5.83	20240415	1.25	N	140520	500	105 억		35019	N	N	0	N	00	N
17	20240429	090906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	15	2	0.61	1062515	436	3.61	2455	2455	2420	3170	1710	2440	2436.96	0.17	0	-55	2490	2465	2420	2395	2350	2477	2407	106	730	500	1750	5	1	21109243	518	20.12	0.34	12	0.00	122.00	7191.00	3090	20230629	-20.55	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	3090	-20.55	20230629	2315	6.05	20240415	1.25	N	140520	500	105 억		35019	N	N	0	N	00	N
18	20240426	160903	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	50	2	2.09	29181070	12076	279.80	2390	2445	2375	3105	1675	2390	2416.45	0.17	0	-52	2436	2412	2401	2377	2366	2407	2372	106	715	500	1720	5	1	21109243	515	20.00	0.34	12	0.06	122.00	7191.00	3090	20230629	-21.04	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3090	-21.04	20230629	2315	5.40	20240415	1.25	N	140520	500	105 억		35076	N	N	0	N	00	N
19	20240426	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	50	2	2.09	26820760	11109	257.39	2390	2445	2375	3105	1675	2390	2414.33	0.17	0	71	2436	2412	2401	2377	2366	2407	2372	106	715	500	1720	5	1	21109243	515	20.00	0.34	12	0.05	122.00	7191.00	3090	20230629	-21.04	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3090	-21.04	20230629	2315	5.40	20240415	1.25	N	140520	500	105 억		35076	N	N	0	N	00	N
20	20240426	140902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	50	2	2.09	24211545	10040	232.62	2390	2440	2375	3105	1675	2390	2411.51	0.17	0	71	2436	2412	2401	2377	2366	2407	2372	106	715	500	1720	5	1	21109243	515	20.00	0.34	12	0.05	122.00	7191.00	3090	20230629	-21.04	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3090	-21.04	20230629	2315	5.40	20240415	1.25	N	140520	500	105 억		35076	N	N	0	N	00	N
21	20240426	130904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	35	2	1.46	17494100	7272	168.49	2390	2440	2375	3105	1675	2390	2405.68	0.17	0	-250	2436	2412	2401	2377	2366	2407	2372	106	715	500	1720	5	1	21109243	512	19.88	0.34	12	0.03	122.00	7191.00	3090	20230629	-21.52	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3090	-21.52	20230629	2315	4.75	20240415	1.25	N	140520	500	105 억		35076	N	N	0	N	00	N
22	20240426	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	10	2	0.42	10414810	4343	100.63	2390	2440	2375	3105	1675	2390	2398.07	0.17	0	-110	2436	2412	2401	2377	2366	2407	2372	106	715	500	1720	5	1	21109243	507	19.67	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3090	-22.33	20230629	2315	3.67	20240415	1.25	N	140520	500	105 억		35076	N	N	0	N	00	N
23	20240426	110900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	15	2	0.63	4701910	1950	45.18	2390	2440	2380	3105	1675	2390	2411.24	0.17	0	-157	2436	2412	2401	2377	2366	2407	2372	106	715	500	1720	5	1	21109243	508	19.71	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.17	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3090	-22.17	20230629	2315	3.89	20240415	1.25	N	140520	500	105 억		35076	N	N	0	N	00	N
24	20240426	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	15	2	0.63	4475080	1855	42.98	2390	2440	2380	3105	1675	2390	2412.44	0.17	0	-78	2436	2412	2401	2377	2366	2407	2372	106	715	500	1720	5	1	21109243	508	19.71	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.17	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3090	-22.17	20230629	2315	3.89	20240415	1.25	N	140520	500	105 억		35076	N	N	0	N	00	N
25	20240426	090906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	45	2	1.88	2951540	1218	28.22	2390	2435	2385	3105	1675	2390	2423.27	0.17	0	4	2436	2412	2401	2377	2366	2407	2372	106	715	500	1720	5	1	21109243	514	19.96	0.34	12	0.01	122.00	7191.00	3090	20230629	-21.20	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3090	-21.20	20230629	2315	5.18	20240415	1.25	N	140520	500	105 억		35076	N	N	0	N	00	N
26	20240425	160856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-20	5	-0.83	10339985	4316	72.61	2405	2425	2390	3130	1690	2410	2395.73	0.17	0	-258	2453	2431	2408	2386	2363	2420	2375	106	720	500	1730	5	1	21109243	505	19.59	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.65	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3090	-22.65	20230629	2315	3.24	20240415	1.25	N	140520	500	105 억		35334	N	N	0	N	00	N
27	20240425	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-20	5	-0.83	9890655	4128	69.45	2405	2425	2390	3130	1690	2410	2395.99	0.17	0	-171	2453	2431	2408	2386	2363	2420	2375	106	720	500	1730	5	1	21109243	505	19.59	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.65	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3090	-22.65	20230629	2315	3.24	20240415	1.25	N	140520	500	105 억		35334	N	N	0	N	00	N
28	20240425	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-10	5	-0.41	9806775	4093	68.86	2405	2425	2390	3130	1690	2410	2395.99	0.17	0	-169	2453	2431	2408	2386	2363	2420	2375	106	720	500	1730	5	1	21109243	507	19.67	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3090	-22.33	20230629	2315	3.67	20240415	1.25	N	140520	500	105 억		35334	N	N	0	N	00	N
29	20240425	130900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-10	5	-0.41	9323975	3891	65.46	2405	2425	2390	3130	1690	2410	2396.29	0.17	0	-169	2453	2431	2408	2386	2363	2420	2375	106	720	500	1730	5	1	21109243	507	19.67	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3090	-22.33	20230629	2315	3.67	20240415	1.25	N	140520	500	105 억		35334	N	N	0	N	00	N
30	20240425	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-20	5	-0.83	9191975	3836	64.54	2405	2425	2390	3130	1690	2410	2396.24	0.17	0	-169	2453	2431	2408	2386	2363	2420	2375	106	720	500	1730	5	1	21109243	505	19.59	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.65	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3090	-22.65	20230629	2315	3.24	20240415	1.25	N	140520	500	105 억		35334	N	N	0	N	00	N
31	20240425	110858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-10	5	-0.41	8133665	3395	57.12	2405	2425	2390	3130	1690	2410	2395.78	0.17	0	-169	2453	2431	2408	2386	2363	2420	2375	106	720	500	1730	5	1	21109243	507	19.67	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3090	-22.33	20230629	2315	3.67	20240415	1.25	N	140520	500	105 억		35334	N	N	0	N	00	N
32	20240425	100858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-10	5	-0.41	6404710	2674	44.99	2405	2425	2390	3130	1690	2410	2395.18	0.17	0	-169	2453	2431	2408	2386	2363	2420	2375	106	720	500	1730	5	1	21109243	507	19.67	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3090	-22.33	20230629	2315	3.67	20240415	1.25	N	140520	500	105 억		35334	N	N	0	N	00	N
33	20240425	090901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	15	2	0.62	2462095	1028	17.29	2405	2425	2390	3130	1690	2410	2395.03	0.17	0	48	2453	2431	2408	2386	2363	2420	2375	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.00	122.00	7191.00	3090	20230629	-21.52	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3090	-21.52	20230629	2315	4.75	20240415	1.25	N	140520	500	105 억		35334	N	N	0	N	00	N
34	20240424	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	0	3	0.00	14315155	5944	25.03	2420	2430	2385	3130	1690	2410	2408.34	0.17	0	-234	2453	2431	2403	2381	2353	2442	2392	106	720	500	1730	5	1	21109243	509	19.75	0.34	12	0.03	122.00	7191.00	3090	20230629	-22.01	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3090	-22.01	20230629	2315	4.10	20240415	1.25	N	140520	500	105 억		35335	N	N	0	N	00	N
35	20240424	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-5	5	-0.21	12705885	5275	22.21	2420	2430	2385	3130	1690	2410	2408.70	0.17	0	-234	2453	2431	2403	2381	2353	2442	2392	106	720	500	1730	5	1	21109243	508	19.71	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.17	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3090	-22.17	20230629	2315	3.89	20240415	1.25	N	140520	500	105 억		35335	N	N	0	N	00	N
36	20240424	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	5	2	0.21	10971260	4554	19.17	2420	2430	2385	3130	1690	2410	2409.15	0.17	0	-235	2453	2431	2403	2381	2353	2442	2392	106	720	500	1730	5	1	21109243	510	19.80	0.34	12	0.02	122.00	7191.00	3090	20230629	-21.84	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	3090	-21.84	20230629	2315	4.32	20240415	1.25	N	140520	500	105 억		35335	N	N	0	N	00	N
37	20240424	130900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	0	3	0.00	9997535	4150	17.47	2420	2430	2385	3130	1690	2410	2409.04	0.17	0	-235	2453	2431	2403	2381	2353	2442	2392	106	720	500	1730	5	1	21109243	509	19.75	0.34	12	0.02	122.00	7191.00	3090	20230629	-22.01	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3090	-22.01	20230629	2315	4.10	20240415	1.25	N	140520	500	105 억		35335	N	N	0	N	00	N
38	20240424	120855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	0	3	0.00	9017380	3743	15.76	2420	2430	2385	3130	1690	2410	2409.13	0.17	0	-235	2453	2431	2403	2381	2353	2442	2392	106	720	500	1730	5	1	21109243	509	19.75	0.34	12	0.02	122.00	7191.00	3090	20230629	-22.01	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3090	-22.01	20230629	2315	4.10	20240415	1.25	N	140520	500	105 억		35335	N	N	0	N	00	N
39	20240424	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	0	3	0.00	8969245	3723	15.68	2420	2430	2385	3130	1690	2410	2409.14	0.17	0	-235	2453	2431	2403	2381	2353	2442	2392	106	720	500	1730	5	1	21109243	509	19.75	0.34	12	0.02	122.00	7191.00	3090	20230629	-22.01	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3090	-22.01	20230629	2315	4.10	20240415	1.25	N	140520	500	105 억		35335	N	N	0	N	00	N
40	20240424	100852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	15	2	0.62	5313175	2206	9.29	2420	2430	2385	3130	1690	2410	2408.51	0.17	0	-235	2453	2431	2403	2381	2353	2442	2392	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.01	122.00	7191.00	3090	20230629	-21.52	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3090	-21.52	20230629	2315	4.75	20240415	1.25	N	140520	500	105 억		35335	N	N	0	N	00	N
41	20240424	090855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-25	5	-1.04	3065560	1278	5.38	2420	2430	2385	3130	1690	2410	2398.72	0.17	0	512	2453	2431	2403	2381	2353	2442	2392	106	720	500	1730	5	1	21109243	503	19.55	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.82	2315	20240415	3.02	2750	-13.27	20240102	2315	3.02	20240415	3090	-22.82	20230629	2315	3.02	20240415	1.25	N	140520	500	105 억		35335	N	N	0	N	00	N
42	20240423	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	5	2	0.21	56800980	23666	443.02	2405	2425	2375	3125	1685	2405	2400.11	0.17	0	-89	2455	2430	2415	2390	2375	2422	2382	106	720	500	1730	5	1	21109243	509	19.75	0.34	12	0.11	122.00	7191.00	3105	20230417	-22.38	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3090	-22.01	20230629	2315	4.10	20240415	1.25	N	140520	500	105 억		35424	N	N	0	N	00	N
43	20240423	150851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-5	5	-0.21	56290185	23453	439.03	2405	2425	2375	3125	1685	2405	2400.13	0.17	0	-15	2455	2430	2415	2390	2375	2422	2382	106	720	500	1730	5	1	21109243	507	19.67	0.33	12	0.11	122.00	7191.00	3105	20230417	-22.71	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3090	-22.33	20230629	2315	3.67	20240415	1.25	N	140520	500	105 억		35424	N	N	0	N	00	N
44	20240423	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	5	2	0.21	39633530	16495	308.78	2405	2425	2375	3125	1685	2405	2402.76	0.17	0	-91	2455	2430	2415	2390	2375	2422	2382	106	720	500	1730	5	1	21109243	509	19.75	0.34	12	0.08	122.00	7191.00	3105	20230417	-22.38	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3090	-22.01	20230629	2315	4.10	20240415	1.25	N	140520	500	105 억		35424	N	N	0	N	00	N
45	20240423	130848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	10	2	0.42	27184145	11337	212.22	2405	2425	2375	3125	1685	2405	2397.83	0.17	0	-91	2455	2430	2415	2390	2375	2422	2382	106	720	500	1730	5	1	21109243	510	19.80	0.34	12	0.05	122.00	7191.00	3105	20230417	-22.22	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	3090	-21.84	20230629	2315	4.32	20240415	1.25	N	140520	500	105 억		35424	N	N	0	N	00	N
46	20240423	120849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	10	2	0.42	27080305	11294	211.42	2405	2425	2375	3125	1685	2405	2397.76	0.17	0	-91	2455	2430	2415	2390	2375	2422	2382	106	720	500	1730	5	1	21109243	510	19.80	0.34	12	0.05	122.00	7191.00	3105	20230417	-22.22	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	3090	-21.84	20230629	2315	4.32	20240415	1.25	N	140520	500	105 억		35424	N	N	0	N	00	N
47	20240423	110850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	15	2	0.62	27044080	11279	211.14	2405	2425	2375	3125	1685	2405	2397.74	0.17	0	-91	2455	2430	2415	2390	2375	2422	2382	106	720	500	1730	5	1	21109243	511	19.84	0.34	12	0.05	122.00	7191.00	3105	20230417	-22.06	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3090	-21.68	20230629	2315	4.54	20240415	1.25	N	140520	500	105 억		35424	N	N	0	N	00	N
48	20240423	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	0	3	0.00	12776245	5354	100.22	2405	2405	2375	3125	1685	2405	2386.30	0.17	0	363	2455	2430	2415	2390	2375	2422	2382	106	720	500	1730	5	1	21109243	508	19.71	0.33	12	0.03	122.00	7191.00	3105	20230417	-22.54	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3090	-22.17	20230629	2315	3.89	20240415	1.25	N	140520	500	105 억		35424	N	N	0	N	00	N
49	20240423	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	0	3	0.00	341510	142	2.66	2405	2405	2405	3125	1685	2405	2405.00	0.17	0	-17	2455	2430	2415	2390	2375	2422	2382	106	720	500	1730	5	1	21109243	508	19.71	0.33	12	0.00	122.00	7191.00	3105	20230417	-22.54	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3090	-22.17	20230629	2315	3.89	20240415	1.25	N	140520	500	105 억		35424	N	N	0	N	00	N
50	20240422	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-15	5	-0.62	12888270	5342	41.27	2420	2440	2400	3145	1695	2420	2412.63	0.17	0	42	2470	2445	2410	2385	2350	2427	2367	106	725	500	1740	5	1	21109243	508	19.71	0.33	12	0.03	122.00	7191.00	3105	20230417	-22.54	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3090	-22.17	20230629	2315	3.89	20240415	1.24	N	140520	500	105 억		35382	N	N	0	N	00	N
51	20240422	150845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-10	5	-0.41	12016575	4980	38.47	2420	2440	2400	3145	1695	2420	2412.97	0.17	0	42	2470	2445	2410	2385	2350	2427	2367	106	725	500	1740	5	1	21109243	509	19.75	0.34	12	0.02	122.00	7191.00	3105	20230417	-22.38	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3090	-22.01	20230629	2315	4.10	20240415	1.24	N	140520	500	105 억		35382	N	N	0	N	00	N
52	20240422	140846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-15	5	-0.62	7349380	3040	23.49	2420	2440	2405	3145	1695	2420	2417.56	0.17	0	42	2470	2445	2410	2385	2350	2427	2367	106	725	500	1740	5	1	21109243	508	19.71	0.33	12	0.01	122.00	7191.00	3105	20230417	-22.54	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3090	-22.17	20230629	2315	3.89	20240415	1.24	N	140520	500	105 억		35382	N	N	0	N	00	N
53	20240422	130843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	0	3	0.00	5945875	2457	18.98	2420	2440	2405	3145	1695	2420	2419.97	0.17	0	42	2470	2445	2410	2385	2350	2427	2367	106	725	500	1740	5	1	21109243	511	19.84	0.34	12	0.01	122.00	7191.00	3105	20230417	-22.06	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3090	-21.68	20230629	2315	4.54	20240415	1.24	N	140520	500	105 억		35382	N	N	0	N	00	N
54	20240422	120843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	0	3	0.00	5055055	2088	16.13	2420	2440	2405	3145	1695	2420	2421.00	0.17	0	42	2470	2445	2410	2385	2350	2427	2367	106	725	500	1740	5	1	21109243	511	19.84	0.34	12	0.01	122.00	7191.00	3105	20230417	-22.06	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3090	-21.68	20230629	2315	4.54	20240415	1.24	N	140520	500	105 억		35382	N	N	0	N	00	N
55	20240422	110844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	20	2	0.83	5052635	2087	16.12	2420	2440	2405	3145	1695	2420	2421.00	0.17	0	42	2470	2445	2410	2385	2350	2427	2367	106	725	500	1740	5	1	21109243	515	20.00	0.34	12	0.01	122.00	7191.00	3105	20230417	-21.42	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3090	-21.04	20230629	2315	5.40	20240415	1.24	N	140520	500	105 억		35382	N	N	0	N	00	N
56	20240422	100844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	15	2	0.62	3792505	1570	12.13	2420	2435	2405	3145	1695	2420	2415.61	0.17	0	78	2470	2445	2410	2385	2350	2427	2367	106	725	500	1740	5	1	21109243	514	19.96	0.34	12	0.01	122.00	7191.00	3105	20230417	-21.58	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3090	-21.20	20230629	2315	5.18	20240415	1.24	N	140520	500	105 억		35382	N	N	0	N	00	N
57	20240422	090844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	15	2	0.62	542135	224	1.73	2420	2435	2420	3145	1695	2420	2420.25	0.17	0	-1	2470	2445	2410	2385	2350	2427	2367	106	725	500	1740	5	1	21109243	514	19.96	0.34	12	0.00	122.00	7191.00	3105	20230417	-21.58	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3090	-21.20	20230629	2315	5.18	20240415	1.24	N	140520	500	105 억		35382	N	N	0	N	00	N
58	20240419	160806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-10	5	-0.41	31087065	12944	32.82	2430	2435	2375	3155	1705	2430	2401.66	0.16	0	1048	2513	2471	2433	2391	2353	2492	2412	106	725	500	1740	5	1	21109243	511	19.84	0.34	12	0.06	122.00	7191.00	3105	20230417	-22.06	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3090	-21.68	20230629	2315	4.54	20240415	1.24	N	140520	500	105 억		34334	N	N	0	N	00	N
59	20240419	150813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-10	5	-0.41	29221905	12171	30.86	2430	2435	2375	3155	1705	2430	2400.95	0.16	0	1060	2513	2471	2433	2391	2353	2492	2412	106	725	500	1740	5	1	21109243	511	19.84	0.34	12	0.06	122.00	7191.00	3105	20230417	-22.06	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3090	-21.68	20230629	2315	4.54	20240415	1.24	N	140520	500	105 억		34334	N	N	0	N	00	N
60	20240419	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-35	5	-1.44	27639965	11516	29.20	2430	2435	2375	3155	1705	2430	2400.14	0.16	0	1161	2513	2471	2433	2391	2353	2492	2412	106	725	500	1740	5	1	21109243	506	19.63	0.33	12	0.05	122.00	7191.00	3105	20230417	-22.87	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	3090	-22.49	20230629	2315	3.46	20240415	1.24	N	140520	500	105 억		34334	N	N	0	N	00	N
61	20240419	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-20	5	-0.82	21226650	8824	22.37	2430	2435	2375	3155	1705	2430	2405.56	0.16	0	1062	2513	2471	2433	2391	2353	2492	2412	106	725	500	1740	5	1	21109243	509	19.75	0.34	12	0.04	122.00	7191.00	3105	20230417	-22.38	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3090	-22.01	20230629	2315	4.10	20240415	1.24	N	140520	500	105 억		34334	N	N	0	N	00	N
62	20240419	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-40	5	-1.65	20203580	8394	21.28	2430	2435	2375	3155	1705	2430	2406.91	0.16	0	1062	2513	2471	2433	2391	2353	2492	2412	106	725	500	1740	5	1	21109243	505	19.59	0.33	12	0.04	122.00	7191.00	3105	20230417	-23.03	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3090	-22.65	20230629	2315	3.24	20240415	1.24	N	140520	500	105 억		34334	N	N	0	N	00	N
63	20240419	110812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-35	5	-1.44	16399315	6799	17.24	2430	2435	2390	3155	1705	2430	2412.02	0.16	0	1011	2513	2471	2433	2391	2353	2492	2412	106	725	500	1740	5	1	21109243	506	19.63	0.33	12	0.03	122.00	7191.00	3105	20230417	-22.87	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	3090	-22.49	20230629	2315	3.46	20240415	1.24	N	140520	500	105 억		34334	N	N	0	N	00	N
64	20240419	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-5	5	-0.21	6472255	2675	6.78	2430	2435	2415	3155	1705	2430	2419.53	0.16	0	1005	2513	2471	2433	2391	2353	2492	2412	106	725	500	1740	5	1	21109243	512	19.88	0.34	12	0.01	122.00	7191.00	3105	20230417	-21.90	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3090	-21.52	20230629	2315	4.75	20240415	1.24	N	140520	500	105 억		34334	N	N	0	N	00	N
65	20240419	090802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	5	2	0.21	374225	154	0.39	2430	2435	2430	3155	1705	2430	2430.03	0.16	0	-42	2513	2471	2433	2391	2353	2492	2412	106	725	500	1740	5	1	21109243	514	19.96	0.34	12	0.00	122.00	7191.00	3105	20230417	-21.58	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3090	-21.20	20230629	2315	5.18	20240415	1.24	N	140520	500	105 억		34334	N	N	0	N	00	N
66	20240418	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	45	2	1.89	96088705	39430	193.93	2395	2475	2395	3100	1670	2385	2437.02	0.16	0	-63	2415	2400	2375	2360	2335	2407	2367	106	715	500	1710	5	1	21109243	513	19.92	0.34	12	0.19	122.00	7191.00	3105	20230417	-21.74	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3090	-21.36	20230629	2315	4.97	20240415	1.26	N	140520	500	105 억		34397	N	N	0	N	00	N
67	20240418	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	50	2	2.10	91770465	37650	185.18	2395	2475	2395	3100	1670	2385	2437.50	0.16	0	471	2415	2400	2375	2360	2335	2407	2367	106	715	500	1710	5	1	21109243	514	19.96	0.34	12	0.18	122.00	7191.00	3105	20230417	-21.58	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3090	-21.20	20230629	2315	5.18	20240415	1.26	N	140520	500	105 억		34397	N	N	0	N	00	N
68	20240418	140808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	50	2	2.10	91209125	37418	184.04	2395	2475	2395	3100	1670	2385	2437.62	0.16	0	459	2415	2400	2375	2360	2335	2407	2367	106	715	500	1710	5	1	21109243	514	19.96	0.34	12	0.18	122.00	7191.00	3105	20230417	-21.58	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3090	-21.20	20230629	2315	5.18	20240415	1.26	N	140520	500	105 억		34397	N	N	0	N	00	N
69	20240418	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	20	2	0.84	88238685	36195	178.02	2395	2475	2395	3100	1670	2385	2437.91	0.16	0	489	2415	2400	2375	2360	2335	2407	2367	106	715	500	1710	5	1	21109243	508	19.71	0.33	12	0.17	122.00	7191.00	3105	20230417	-22.54	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3090	-22.17	20230629	2315	3.89	20240415	1.26	N	140520	500	105 억		34397	N	N	0	N	00	N
70	20240418	120801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	30	2	1.26	81236465	33286	163.71	2395	2475	2395	3100	1670	2385	2440.61	0.16	0	489	2415	2400	2375	2360	2335	2407	2367	106	715	500	1710	5	1	21109243	510	19.80	0.34	12	0.16	122.00	7191.00	3105	20230417	-22.22	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	3090	-21.84	20230629	2315	4.32	20240415	1.26	N	140520	500	105 억		34397	N	N	0	N	00	N
71	20240418	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	45	2	1.89	79147035	32423	159.47	2395	2475	2395	3100	1670	2385	2441.13	0.16	0	440	2415	2400	2375	2360	2335	2407	2367	106	715	500	1710	5	1	21109243	513	19.92	0.34	12	0.15	122.00	7191.00	3105	20230417	-21.74	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3090	-21.36	20230629	2315	4.97	20240415	1.26	N	140520	500	105 억		34397	N	N	0	N	00	N
72	20240418	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	55	2	2.31	59650700	24371	119.87	2395	2475	2395	3100	1670	2385	2447.69	0.16	0	-34	2415	2400	2375	2360	2335	2407	2367	106	715	500	1710	5	1	21109243	515	20.00	0.34	12	0.12	122.00	7191.00	3105	20230417	-21.42	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3090	-21.04	20230629	2315	5.40	20240415	1.26	N	140520	500	105 억		34397	N	N	0	N	00	N
73	20240418	090801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	60	2	2.52	19274725	7911	38.91	2395	2460	2395	3100	1670	2385	2436.64	0.16	0	-348	2415	2400	2375	2360	2335	2407	2367	106	715	500	1710	5	1	21109243	516	20.04	0.34	12	0.04	122.00	7191.00	3105	20230417	-21.26	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3090	-20.87	20230629	2315	5.62	20240415	1.26	N	140520	500	105 억		34397	N	N	0	N	00	N
74	20240417	160755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	20	2	0.85	48191800	20332	89.64	2350	2390	2350	3070	1660	2365	2370.24	0.16	0	-301	2401	2382	2356	2337	2311	2370	2325	106	705	500	1700	5	1	21109243	503	19.55	0.33	12	0.10	122.00	7191.00	3105	20230417	-23.19	2315	20240415	3.02	2750	-13.27	20240102	2315	3.02	20240415	3105	-23.19	20230417	2315	3.02	20240415	1.23	N	140520	500	105 억		34340	N	N	0	N	00	N
75	20240417	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	15	2	0.63	45768650	19316	85.16	2350	2390	2350	3070	1660	2365	2369.47	0.16	0	-299	2401	2382	2356	2337	2311	2370	2325	106	705	500	1700	5	1	21109243	502	19.51	0.33	12	0.09	122.00	7191.00	3105	20230417	-23.35	2315	20240415	2.81	2750	-13.45	20240102	2315	2.81	20240415	3105	-23.35	20230417	2315	2.81	20240415	1.23	N	140520	500	105 억		34340	N	N	0	N	00	N
76	20240417	140802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	20	2	0.85	30584635	12884	56.80	2350	2390	2350	3070	1660	2365	2373.85	0.16	0	-281	2401	2382	2356	2337	2311	2370	2325	106	705	500	1700	5	1	21109243	503	19.55	0.33	12	0.06	122.00	7191.00	3105	20230417	-23.19	2315	20240415	3.02	2750	-13.27	20240102	2315	3.02	20240415	3105	-23.19	20230417	2315	3.02	20240415	1.23	N	140520	500	105 억		34340	N	N	0	N	00	N
77	20240417	130804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	15	2	0.63	28106005	11842	52.21	2350	2390	2350	3070	1660	2365	2373.42	0.16	0	-350	2401	2382	2356	2337	2311	2370	2325	106	705	500	1700	5	1	21109243	502	19.51	0.33	12	0.06	122.00	7191.00	3105	20230417	-23.35	2315	20240415	2.81	2750	-13.45	20240102	2315	2.81	20240415	3105	-23.35	20230417	2315	2.81	20240415	1.23	N	140520	500	105 억		34340	N	N	0	N	00	N
78	20240417	120806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	20	2	0.85	18679260	7864	34.67	2350	2390	2350	3070	1660	2365	2375.29	0.16	0	-330	2401	2382	2356	2337	2311	2370	2325	106	705	500	1700	5	1	21109243	503	19.55	0.33	12	0.04	122.00	7191.00	3105	20230417	-23.19	2315	20240415	3.02	2750	-13.27	20240102	2315	3.02	20240415	3105	-23.19	20230417	2315	3.02	20240415	1.23	N	140520	500	105 억		34340	N	N	0	N	00	N
79	20240417	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	10	2	0.42	13889855	5854	25.81	2350	2390	2350	3070	1660	2365	2372.71	0.16	0	-330	2401	2382	2356	2337	2311	2370	2325	106	705	500	1700	5	1	21109243	501	19.47	0.33	12	0.03	122.00	7191.00	3105	20230417	-23.51	2315	20240415	2.59	2750	-13.64	20240102	2315	2.59	20240415	3105	-23.51	20230417	2315	2.59	20240415	1.23	N	140520	500	105 억		34340	N	N	0	N	00	N
80	20240417	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	20	2	0.85	9101650	3839	16.92	2350	2390	2350	3070	1660	2365	2370.84	0.16	0	-43	2401	2382	2356	2337	2311	2370	2325	106	705	500	1700	5	1	21109243	503	19.55	0.33	12	0.02	122.00	7191.00	3105	20230417	-23.19	2315	20240415	3.02	2750	-13.27	20240102	2315	3.02	20240415	3105	-23.19	20230417	2315	3.02	20240415	1.23	N	140520	500	105 억		34340	N	N	0	N	00	N
81	20240417	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	0	3	0.00	279785	119	0.52	2350	2365	2350	3070	1660	2365	2351.13	0.16	0	0	2401	2382	2356	2337	2311	2370	2325	106	705	500	1700	5	1	21109243	499	19.39	0.33	12	0.00	122.00	7191.00	3105	20230417	-23.83	2315	20240415	2.16	2750	-14.00	20240102	2315	2.16	20240415	3105	-23.83	20230417	2315	2.16	20240415	1.23	N	140520	500	105 억		34340	N	N	0	N	00	N
82	20240416	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-10	5	-0.42	53454440	22681	17.22	2370	2375	2330	3085	1665	2375	2356.79	0.16	0	215	2555	2465	2390	2300	2225	2427	2262	106	710	500	1710	5	1	21109243	499	19.39	0.33	12	0.11	122.00	7191.00	3105	20230417	-23.83	2315	20240415	2.16	2750	-14.00	20240102	2315	2.16	20240415	3105	-23.83	20230417	2315	2.16	20240415	1.24	N	140520	500	105 억		34125	N	N	0	N	00	N
83	20240416	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-5	5	-0.21	51427485	21824	16.57	2370	2375	2330	3085	1665	2375	2356.46	0.16	0	215	2555	2465	2390	2300	2225	2427	2262	106	710	500	1710	5	1	21109243	500	19.43	0.33	12	0.10	122.00	7191.00	3105	20230417	-23.67	2315	20240415	2.38	2750	-13.82	20240102	2315	2.38	20240415	3105	-23.67	20230417	2315	2.38	20240415	1.24	N	140520	500	105 억		34125	N	N	0	N	00	N
84	20240416	140801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-5	5	-0.21	45465850	19306	14.66	2370	2375	2330	3085	1665	2375	2355.01	0.16	0	215	2555	2465	2390	2300	2225	2427	2262	106	710	500	1710	5	1	21109243	500	19.43	0.33	12	0.09	122.00	7191.00	3105	20230417	-23.67	2315	20240415	2.38	2750	-13.82	20240102	2315	2.38	20240415	3105	-23.67	20230417	2315	2.38	20240415	1.24	N	140520	500	105 억		34125	N	N	0	N	00	N
85	20240416	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-5	5	-0.21	42085090	17880	13.57	2370	2375	2330	3085	1665	2375	2353.75	0.16	0	215	2555	2465	2390	2300	2225	2427	2262	106	710	500	1710	5	1	21109243	500	19.43	0.33	12	0.08	122.00	7191.00	3105	20230417	-23.67	2315	20240415	2.38	2750	-13.82	20240102	2315	2.38	20240415	3105	-23.67	20230417	2315	2.38	20240415	1.24	N	140520	500	105 억		34125	N	N	0	N	00	N
86	20240416	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-15	5	-0.63	29362390	12507	9.49	2370	2375	2330	3085	1665	2375	2347.68	0.16	0	293	2555	2465	2390	2300	2225	2427	2262	106	710	500	1710	5	1	21109243	498	19.34	0.33	12	0.06	122.00	7191.00	3105	20230417	-23.99	2315	20240415	1.94	2750	-14.18	20240102	2315	1.94	20240415	3105	-23.99	20230417	2315	1.94	20240415	1.24	N	140520	500	105 억		34125	N	N	0	N	00	N
87	20240416	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-30	5	-1.26	21744610	9264	7.03	2370	2375	2330	3085	1665	2375	2347.22	0.16	0	408	2555	2465	2390	2300	2225	2427	2262	106	710	500	1710	5	1	21109243	495	19.22	0.33	12	0.04	122.00	7191.00	3105	20230417	-24.48	2315	20240415	1.30	2750	-14.73	20240102	2315	1.30	20240415	3105	-24.48	20230417	2315	1.30	20240415	1.24	N	140520	500	105 억		34125	N	N	0	N	00	N
88	20240416	100752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	-35	5	-1.47	17385030	7402	5.62	2370	2375	2330	3085	1665	2375	2348.69	0.16	0	408	2555	2465	2390	2300	2225	2427	2262	106	710	500	1710	5	1	21109243	494	19.18	0.33	12	0.04	122.00	7191.00	3105	20230417	-24.64	2315	20240415	1.08	2750	-14.91	20240102	2315	1.08	20240415	3105	-24.64	20230417	2315	1.08	20240415	1.24	N	140520	500	105 억		34125	N	N	0	N	00	N
89	20240416	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	0	3	0.00	296375	125	0.09	2370	2375	2370	3085	1665	2375	2371.00	0.16	0	0	2555	2465	2390	2300	2225	2427	2262	106	710	500	1710	5	1	21109243	501	19.47	0.33	12	0.00	122.00	7191.00	3105	20230417	-23.51	2315	20240415	2.59	2750	-13.64	20240102	2315	2.59	20240415	3105	-23.51	20230417	2315	2.59	20240415	1.24	N	140520	500	105 억		34125	N	N	0	N	00	N
90	20240415	160749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2375	-105	5	-4.23	312800490	131724	369.18	2480	2480	2315	3220	1740	2480	2374.67	0.15	0	1452	2566	2522	2461	2417	2356	2545	2440	106	740	500	1780	5	1	21109243	501	19.47	0.33	12	0.62	122.00	7191.00	3105	20230417	-23.51	2315	20240415	2.59	2750	-13.64	20240102	2315	2.59	20240415	3105	-23.51	20230417	2315	2.59	20240415	1.24	N	140520	500	105 억		32719	N	N	0	N	00	N
91	20240415	150754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2395	-85	5	-3.43	304132185	128080	358.97	2480	2480	2315	3220	1740	2480	2374.55	0.15	0	1811	2566	2522	2461	2417	2356	2545	2440	106	740	500	1780	5	1	21109243	506	19.63	0.33	12	0.61	122.00	7191.00	3105	20230417	-22.87	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	3105	-22.87	20230417	2315	3.46	20240415	1.24	N	140520	500	105 억		32719	N	N	0	N	00	N
92	20240415	140747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2395	-85	5	-3.43	296171765	124748	349.63	2480	2480	2315	3220	1740	2480	2374.16	0.15	0	1811	2566	2522	2461	2417	2356	2545	2440	106	740	500	1780	5	1	21109243	506	19.63	0.33	12	0.59	122.00	7191.00	3105	20230417	-22.87	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	3105	-22.87	20230417	2315	3.46	20240415	1.24	N	140520	500	105 억		32719	N	N	0	N	00	N
93	20240415	130739	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2380	-100	5	-4.03	290555690	122395	343.04	2480	2480	2315	3220	1740	2480	2373.92	0.15	0	2442	2566	2522	2461	2417	2356	2545	2440	106	740	500	1780	5	1	21109243	502	19.51	0.33	12	0.58	122.00	7191.00	3105	20230417	-23.35	2315	20240415	2.81	2750	-13.45	20240102	2315	2.81	20240415	3105	-23.35	20230417	2315	2.81	20240415	1.24	N	140520	500	105 억		32719	N	N	0	N	00	N
94	20240415	120753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2370	-110	5	-4.44	269981825	113774	318.87	2480	2480	2315	3220	1740	2480	2372.97	0.15	0	2508	2566	2522	2461	2417	2356	2545	2440	106	740	500	1780	5	1	21109243	500	19.43	0.33	12	0.54	122.00	7191.00	3105	20230417	-23.67	2315	20240415	2.38	2750	-13.82	20240102	2315	2.38	20240415	3105	-23.67	20230417	2315	2.38	20240415	1.24	N	140520	500	105 억		32719	N	N	0	N	00	N
95	20240415	110753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2380	-100	5	-4.03	264575260	111502	312.51	2480	2480	2315	3220	1740	2480	2372.83	0.15	0	2508	2566	2522	2461	2417	2356	2545	2440	106	740	500	1780	5	1	21109243	502	19.51	0.33	12	0.53	122.00	7191.00	3105	20230417	-23.35	2315	20240415	2.81	2750	-13.45	20240102	2315	2.81	20240415	3105	-23.35	20230417	2315	2.81	20240415	1.24	N	140520	500	105 억		32719	N	N	0	N	00	N
96	20240415	100747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2370	-110	5	-4.44	207145845	87249	244.53	2480	2480	2315	3220	1740	2480	2374.19	0.15	0	751	2566	2522	2461	2417	2356	2545	2440	106	740	500	1780	5	1	21109243	500	19.43	0.33	12	0.41	122.00	7191.00	3105	20230417	-23.67	2315	20240415	2.38	2750	-13.82	20240102	2315	2.38	20240415	3105	-23.67	20230417	2315	2.38	20240415	1.24	N	140520	500	105 억		32719	N	N	0	N	00	N
97	20240415	090754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-5	5	-0.20	1351255	545	1.53	2480	2480	2460	3220	1740	2480	2479.37	0.15	0	-64	2566	2522	2461	2417	2356	2545	2440	106	740	500	1780	5	1	21109243	522	20.29	0.34	12	0.00	122.00	7191.00	3105	20230417	-20.29	2400	20240412	3.12	2750	-10.00	20240102	2400	3.12	20240412	3105	-20.29	20230417	2400	3.12	20240412	1.24	N	140520	500	105 억		32719	N	N	0	N	00	N
98	20240412	160747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2480	50	2	2.06	88055725	35679	113.27	2440	2505	2400	3155	1705	2430	2468.00	0.15	0	147	2503	2466	2443	2406	2383	2455	2395	106	725	500	1740	5	1	21109243	524	20.33	0.34	12	0.17	122.00	7191.00	3105	20230417	-20.13	2400	20240412	3.33	2750	-9.82	20240102	2400	3.33	20240412	3105	-20.13	20230417	2400	3.33	20240412	1.25	N	140520	500	105 억		32572	N	N	0	N	00	N
99	20240412	150750	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2485	55	2	2.26	86018195	34858	110.66	2440	2505	2400	3155	1705	2430	2467.67	0.15	0	147	2503	2466	2443	2406	2383	2455	2395	106	725	500	1740	5	1	21109243	525	20.37	0.35	12	0.17	122.00	7191.00	3105	20230417	-19.97	2400	20240412	3.54	2750	-9.64	20240102	2400	3.54	20240412	3105	-19.97	20230417	2400	3.54	20240412	1.25	N	140520	500	105 억		32572	N	N	0	N	00	N
100	20240412	140747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2495	65	2	2.67	84148420	34108	108.28	2440	2505	2400	3155	1705	2430	2467.12	0.15	0	147	2503	2466	2443	2406	2383	2455	2395	106	725	500	1740	5	1	21109243	527	20.45	0.35	12	0.16	122.00	7191.00	3105	20230417	-19.65	2400	20240412	3.96	2750	-9.27	20240102	2400	3.96	20240412	3105	-19.65	20230417	2400	3.96	20240412	1.25	N	140520	500	105 억		32572	N	N	0	N	00	N
101	20240412	130739	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2500	70	2	2.88	77697495	31524	100.08	2440	2500	2400	3155	1705	2430	2464.71	0.15	0	214	2503	2466	2443	2406	2383	2455	2395	106	725	500	1740	5	1	21109243	528	20.49	0.35	12	0.15	122.00	7191.00	3105	20230417	-19.48	2400	20240412	4.17	2750	-9.09	20240102	2400	4.17	20240412	3105	-19.48	20230417	2400	4.17	20240412	1.25	N	140520	500	105 억		32572	N	N	0	N	00	N
102	20240412	120745	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2430	0	3	0.00	28462975	11726	37.23	2440	2450	2400	3155	1705	2430	2427.34	0.15	0	0	2503	2466	2443	2406	2383	2455	2395	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.06	122.00	7191.00	3105	20230417	-21.74	2400	20240412	1.25	2750	-11.64	20240102	2400	1.25	20240412	3105	-21.74	20230417	2400	1.25	20240412	1.25	N	140520	500	105 억		32572	N	N	0	N	00	N
103	20240412	110743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2450	20	2	0.82	25787015	10630	33.75	2440	2450	2400	3155	1705	2430	2425.87	0.15	0	0	2503	2466	2443	2406	2383	2455	2395	106	725	500	1740	5	1	21109243	517	20.08	0.34	12	0.05	122.00	7191.00	3105	20230417	-21.10	2400	20240412	2.08	2750	-10.91	20240102	2400	2.08	20240412	3105	-21.10	20230417	2400	2.08	20240412	1.25	N	140520	500	105 억		32572	N	N	0	N	00	N
104	20240412	100744	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2450	20	2	0.82	21610180	8917	28.31	2440	2450	2400	3155	1705	2430	2423.48	0.15	0	0	2503	2466	2443	2406	2383	2455	2395	106	725	500	1740	5	1	21109243	517	20.08	0.34	12	0.04	122.00	7191.00	3105	20230417	-21.10	2400	20240412	2.08	2750	-10.91	20240102	2400	2.08	20240412	3105	-21.10	20230417	2400	2.08	20240412	1.25	N	140520	500	105 억		32572	N	N	0	N	00	N
105	20240412	090744	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2415	-15	5	-0.62	11298595	4689	14.89	2440	2440	2400	3155	1705	2430	2409.60	0.15	0	0	2503	2466	2443	2406	2383	2455	2395	106	725	500	1740	5	1	21109243	510	19.80	0.34	12	0.02	122.00	7191.00	3105	20230417	-22.22	2400	20240412	0.62	2750	-12.18	20240102	2400	0.62	20240412	3105	-22.22	20230417	2400	0.62	20240412	1.25	N	140520	500	105 억		32572	N	N	0	N	00	N
106	20240411	160738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2430	-40	5	-1.62	76094950	31251	214.24	2465	2480	2420	3210	1730	2470	2434.96	0.15	0	-93	2496	2482	2471	2457	2446	2490	2465	106	740	500	1770	5	1	21109243	513	19.92	0.34	12	0.15	122.00	7191.00	3105	20230417	-21.74	2420	20240411	0.41	2750	-11.64	20240102	2420	0.41	20240411	3105	-21.74	20230417	2420	0.41	20240411	1.25	N	140520	500	105 억		32629	N	N	0	N	00	N
107	20240411	150746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2440	-30	5	-1.21	74597995	30635	210.02	2465	2480	2420	3210	1730	2470	2435.06	0.15	0	-93	2496	2482	2471	2457	2446	2490	2465	106	740	500	1770	5	1	21109243	515	20.00	0.34	12	0.15	122.00	7191.00	3105	20230417	-21.42	2420	20240411	0.83	2750	-11.27	20240102	2420	0.83	20240411	3105	-21.42	20230417	2420	0.83	20240411	1.25	N	140520	500	105 억		32629	N	N	0	N	00	N
108	20240411	140741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2440	-30	5	-1.21	45441345	18616	127.62	2465	2480	2420	3210	1730	2470	2440.98	0.15	0	-166	2496	2482	2471	2457	2446	2490	2465	106	740	500	1770	5	1	21109243	515	20.00	0.34	12	0.09	122.00	7191.00	3105	20230417	-21.42	2420	20240411	0.83	2750	-11.27	20240102	2420	0.83	20240411	3105	-21.42	20230417	2420	0.83	20240411	1.25	N	140520	500	105 억		32629	N	N	0	N	00	N
109	20240411	130733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2440	-30	5	-1.21	44441060	18206	124.81	2465	2480	2420	3210	1730	2470	2441.01	0.15	0	-165	2496	2482	2471	2457	2446	2490	2465	106	740	500	1770	5	1	21109243	515	20.00	0.34	12	0.09	122.00	7191.00	3105	20230417	-21.42	2420	20240411	0.83	2750	-11.27	20240102	2420	0.83	20240411	3105	-21.42	20230417	2420	0.83	20240411	1.25	N	140520	500	105 억		32629	N	N	0	N	00	N
110	20240411	120743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2435	-35	5	-1.42	43471470	17809	122.09	2465	2480	2420	3210	1730	2470	2440.98	0.15	0	-103	2496	2482	2471	2457	2446	2490	2465	106	740	500	1770	5	1	21109243	514	19.96	0.34	12	0.08	122.00	7191.00	3105	20230417	-21.58	2420	20240411	0.62	2750	-11.45	20240102	2420	0.62	20240411	3105	-21.58	20230417	2420	0.62	20240411	1.25	N	140520	500	105 억		32629	N	N	0	N	00	N
111	20240411	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-20	5	-0.81	14473170	5893	40.40	2465	2480	2450	3210	1730	2470	2455.99	0.15	0	-23	2496	2482	2471	2457	2446	2490	2465	106	740	500	1770	5	1	21109243	517	20.08	0.34	12	0.03	122.00	7191.00	3105	20230417	-21.10	2430	20231024	0.82	2750	-10.91	20240102	2435	0.62	20240404	3105	-21.10	20230417	2430	0.82	20231024	1.25	N	140520	500	105 억		32629	N	N	0	N	00	N
112	20240411	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-20	5	-0.81	12263160	4992	34.22	2465	2480	2450	3210	1730	2470	2456.56	0.15	0	-23	2496	2482	2471	2457	2446	2490	2465	106	740	500	1770	5	1	21109243	517	20.08	0.34	12	0.02	122.00	7191.00	3105	20230417	-21.10	2430	20231024	0.82	2750	-10.91	20240102	2435	0.62	20240404	3105	-21.10	20230417	2430	0.82	20231024	1.25	N	140520	500	105 억		32629	N	N	0	N	00	N
113	20240411	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	0	3	0.00	417295	169	1.16	2465	2470	2465	3210	1730	2470	2469.20	0.15	0	-1	2496	2482	2471	2457	2446	2490	2465	106	740	500	1770	5	1	21109243	521	20.25	0.34	12	0.00	122.00	7191.00	3105	20230417	-20.45	2430	20231024	1.65	2750	-10.18	20240102	2435	1.44	20240404	3105	-20.45	20230417	2430	1.65	20231024	1.25	N	140520	500	105 억		32629	N	N	0	N	00	N
114	20240409	160727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	10	2	0.41	35931440	14573	160.71	2460	2485	2460	3195	1725	2460	2465.62	0.15	0	-54	2510	2485	2470	2445	2430	2477	2437	106	735	500	1770	5	1	21109243	521	20.25	0.34	12	0.07	122.00	7191.00	3105	20230417	-20.45	2430	20231024	1.65	2750	-10.18	20240102	2435	1.44	20240404	3105	-20.45	20230417	2430	1.65	20231024	1.25	N	140520	500	105 억		32563	N	N	0	N	00	N
115	20240409	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	5	2	0.20	35679490	14471	159.58	2460	2485	2460	3195	1725	2460	2465.59	0.15	0	-54	2510	2485	2470	2445	2430	2477	2437	106	735	500	1770	5	1	21109243	520	20.20	0.34	12	0.07	122.00	7191.00	3105	20230417	-20.61	2430	20231024	1.44	2750	-10.36	20240102	2435	1.23	20240404	3105	-20.61	20230417	2430	1.44	20231024	1.25	N	140520	500	105 억		32563	N	N	0	N	00	N
116	20240409	140737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	5	2	0.20	25657175	10403	114.72	2460	2485	2460	3195	1725	2460	2466.32	0.15	0	-120	2510	2485	2470	2445	2430	2477	2437	106	735	500	1770	5	1	21109243	520	20.20	0.34	12	0.05	122.00	7191.00	3105	20230417	-20.61	2430	20231024	1.44	2750	-10.36	20240102	2435	1.23	20240404	3105	-20.61	20230417	2430	1.44	20231024	1.25	N	140520	500	105 억		32563	N	N	0	N	00	N
117	20240409	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	5	2	0.20	24569500	9962	109.86	2460	2485	2460	3195	1725	2460	2466.32	0.15	0	0	2510	2485	2470	2445	2430	2477	2437	106	735	500	1770	5	1	21109243	520	20.20	0.34	12	0.05	122.00	7191.00	3105	20230417	-20.61	2430	20231024	1.44	2750	-10.36	20240102	2435	1.23	20240404	3105	-20.61	20230417	2430	1.44	20231024	1.25	N	140520	500	105 억		32563	N	N	0	N	00	N
118	20240409	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	25	2	1.02	24376990	9884	109.00	2460	2485	2460	3195	1725	2460	2466.31	0.15	0	0	2510	2485	2470	2445	2430	2477	2437	106	735	500	1770	5	1	21109243	525	20.37	0.35	12	0.05	122.00	7191.00	3105	20230417	-19.97	2430	20231024	2.26	2750	-9.64	20240102	2435	2.05	20240404	3105	-19.97	20230417	2430	2.26	20231024	1.25	N	140520	500	105 억		32563	N	N	0	N	00	N
119	20240409	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	5	2	0.20	24312870	9858	108.71	2460	2485	2460	3195	1725	2460	2466.31	0.15	0	0	2510	2485	2470	2445	2430	2477	2437	106	735	500	1770	5	1	21109243	520	20.20	0.34	12	0.05	122.00	7191.00	3105	20230417	-20.61	2430	20231024	1.44	2750	-10.36	20240102	2435	1.23	20240404	3105	-20.61	20230417	2430	1.44	20231024	1.25	N	140520	500	105 억		32563	N	N	0	N	00	N
120	20240409	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	5	2	0.20	8740625	3543	39.07	2460	2480	2460	3195	1725	2460	2467.01	0.15	0	0	2510	2485	2470	2445	2430	2477	2437	106	735	500	1770	5	1	21109243	520	20.20	0.34	12	0.02	122.00	7191.00	3105	20230417	-20.61	2430	20231024	1.44	2750	-10.36	20240102	2435	1.23	20240404	3105	-20.61	20230417	2430	1.44	20231024	1.25	N	140520	500	105 억		32563	N	N	0	N	00	N
121	20240409	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	0	3	0.00	2538720	1032	11.38	2460	2460	2460	3195	1725	2460	2460.00	0.15	0	0	2510	2485	2470	2445	2430	2477	2437	106	735	500	1770	5	1	21109243	519	20.16	0.34	12	0.00	122.00	7191.00	3105	20230417	-20.77	2430	20231024	1.23	2750	-10.55	20240102	2435	1.03	20240404	3105	-20.77	20230417	2430	1.23	20231024	1.25	N	140520	500	105 억		32563	N	N	0	N	00	N
122	20240408	160726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-30	5	-1.20	22407090	9068	83.55	2480	2495	2455	3235	1745	2490	2471.01	0.15	0	76	2510	2500	2480	2470	2450	2505	2475	106	745	500	1790	5	1	21109243	519	20.16	0.34	12	0.04	122.00	7191.00	3105	20230417	-20.77	2430	20231024	1.23	2750	-10.55	20240102	2435	1.03	20240404	3105	-20.77	20230417	2430	1.23	20231024	1.25	N	140520	500	105 억		32487	N	N	0	N	00	N
123	20240408	150731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-20	5	-0.80	19351190	7827	72.11	2480	2495	2455	3235	1745	2490	2472.36	0.15	0	76	2510	2500	2480	2470	2450	2505	2475	106	745	500	1790	5	1	21109243	521	20.25	0.34	12	0.04	122.00	7191.00	3105	20230417	-20.45	2430	20231024	1.65	2750	-10.18	20240102	2435	1.44	20240404	3105	-20.45	20230417	2430	1.65	20231024	1.25	N	140520	500	105 억		32487	N	N	0	N	00	N
124	20240408	140732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-30	5	-1.20	14500845	5860	53.99	2480	2495	2455	3235	1745	2490	2474.55	0.15	0	-50	2510	2500	2480	2470	2450	2505	2475	106	745	500	1790	5	1	21109243	519	20.16	0.34	12	0.03	122.00	7191.00	3105	20230417	-20.77	2430	20231024	1.23	2750	-10.55	20240102	2435	1.03	20240404	3105	-20.77	20230417	2430	1.23	20231024	1.25	N	140520	500	105 억		32487	N	N	0	N	00	N
125	20240408	130728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-20	5	-0.80	8730130	3514	32.38	2480	2495	2470	3235	1745	2490	2484.39	0.15	0	-95	2510	2500	2480	2470	2450	2505	2475	106	745	500	1790	5	1	21109243	521	20.25	0.34	12	0.02	122.00	7191.00	3105	20230417	-20.45	2430	20231024	1.65	2750	-10.18	20240102	2435	1.44	20240404	3105	-20.45	20230417	2430	1.65	20231024	1.25	N	140520	500	105 억		32487	N	N	0	N	00	N
126	20240408	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	0	3	0.00	7682160	3093	28.50	2480	2495	2470	3235	1745	2490	2483.72	0.15	0	-95	2510	2500	2480	2470	2450	2505	2475	106	745	500	1790	5	1	21109243	526	20.41	0.35	12	0.01	122.00	7191.00	3105	20230417	-19.81	2430	20231024	2.47	2750	-9.45	20240102	2435	2.26	20240404	3105	-19.81	20230417	2430	2.47	20231024	1.25	N	140520	500	105 억		32487	N	N	0	N	00	N
127	20240408	110733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-15	5	-0.60	6142610	2470	22.76	2480	2495	2475	3235	1745	2490	2486.89	0.15	0	-95	2510	2500	2480	2470	2450	2505	2475	106	745	500	1790	5	1	21109243	522	20.29	0.34	12	0.01	122.00	7191.00	3105	20230417	-20.29	2430	20231024	1.85	2750	-10.00	20240102	2435	1.64	20240404	3105	-20.29	20230417	2430	1.85	20231024	1.25	N	140520	500	105 억		32487	N	N	0	N	00	N
128	20240408	100724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	5	2	0.20	4869305	1957	18.03	2480	2495	2475	3235	1745	2490	2488.15	0.15	0	-75	2510	2500	2480	2470	2450	2505	2475	106	745	500	1790	5	1	21109243	527	20.45	0.35	12	0.01	122.00	7191.00	3105	20230417	-19.65	2430	20231024	2.67	2750	-9.27	20240102	2435	2.46	20240404	3105	-19.65	20230417	2430	2.67	20231024	1.25	N	140520	500	105 억		32487	N	N	0	N	00	N
129	20240408	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-10	5	-0.40	337280	136	1.25	2480	2480	2480	3235	1745	2490	2480.00	0.15	0	0	2510	2500	2480	2470	2450	2505	2475	106	745	500	1790	5	1	21109243	524	20.33	0.34	12	0.00	122.00	7191.00	3105	20230417	-20.13	2430	20231024	2.06	2750	-9.82	20240102	2435	1.85	20240404	3105	-20.13	20230417	2430	2.06	20231024	1.25	N	140520	500	105 억		32487	N	N	0	N	00	N
130	20240405	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	25	2	1.01	26750365	10784	91.16	2465	2490	2460	3200	1730	2465	2480.55	0.15	0	-42	2491	2477	2456	2442	2421	2485	2450	106	735	500	1770	5	1	21109243	526	20.41	0.35	12	0.05	122.00	7191.00	3105	20230417	-19.81	2430	20231024	2.47	2750	-9.45	20240102	2435	2.26	20240404	3105	-19.81	20230417	2430	2.47	20231024	1.26	N	140520	500	105 억		32529	N	N	0	N	00	N
131	20240405	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	10	2	0.41	25788270	10397	87.89	2465	2490	2460	3200	1730	2465	2480.36	0.15	0	-42	2491	2477	2456	2442	2421	2485	2450	106	735	500	1770	5	1	21109243	522	20.29	0.34	12	0.05	122.00	7191.00	3105	20230417	-20.29	2430	20231024	1.85	2750	-10.00	20240102	2435	1.64	20240404	3105	-20.29	20230417	2430	1.85	20231024	1.26	N	140520	500	105 억		32529	N	N	0	N	00	N
132	20240405	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	20	2	0.81	19867085	8013	67.73	2465	2490	2460	3200	1730	2465	2479.36	0.15	0	-42	2491	2477	2456	2442	2421	2485	2450	106	735	500	1770	5	1	21109243	525	20.37	0.35	12	0.04	122.00	7191.00	3105	20230417	-19.97	2430	20231024	2.26	2750	-9.64	20240102	2435	2.05	20240404	3105	-19.97	20230417	2430	2.26	20231024	1.26	N	140520	500	105 억		32529	N	N	0	N	00	N
133	20240405	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	15	2	0.61	18515665	7469	63.14	2465	2490	2460	3200	1730	2465	2479.00	0.15	0	-42	2491	2477	2456	2442	2421	2485	2450	106	735	500	1770	5	1	21109243	524	20.33	0.34	12	0.04	122.00	7191.00	3105	20230417	-20.13	2430	20231024	2.06	2750	-9.82	20240102	2435	1.85	20240404	3105	-20.13	20230417	2430	2.06	20231024	1.26	N	140520	500	105 억		32529	N	N	0	N	00	N
134	20240405	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	15	2	0.61	13846870	5585	47.21	2465	2490	2460	3200	1730	2465	2479.30	0.15	0	-42	2491	2477	2456	2442	2421	2485	2450	106	735	500	1770	5	1	21109243	524	20.33	0.34	12	0.03	122.00	7191.00	3105	20230417	-20.13	2430	20231024	2.06	2750	-9.82	20240102	2435	1.85	20240404	3105	-20.13	20230417	2430	2.06	20231024	1.26	N	140520	500	105 억		32529	N	N	0	N	00	N
135	20240405	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	25	2	1.01	12890085	5199	43.95	2465	2490	2460	3200	1730	2465	2479.34	0.15	0	-42	2491	2477	2456	2442	2421	2485	2450	106	735	500	1770	5	1	21109243	526	20.41	0.35	12	0.02	122.00	7191.00	3105	20230417	-19.81	2430	20231024	2.47	2750	-9.45	20240102	2435	2.26	20240404	3105	-19.81	20230417	2430	2.47	20231024	1.26	N	140520	500	105 억		32529	N	N	0	N	00	N
136	20240405	100628	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	15	2	0.61	6431250	2600	21.98	2465	2485	2460	3200	1730	2465	2473.56	0.15	0	-34	2491	2477	2456	2442	2421	2485	2450	106	735	500	1770	5	1	21109243	524	20.33	0.34	12	0.01	122.00	7191.00	3105	20230417	-20.13	2430	20231024	2.06	2750	-9.82	20240102	2435	1.85	20240404	3105	-20.13	20230417	2430	2.06	20231024	1.26	N	140520	500	105 억		32529	N	N	0	N	00	N
137	20240405	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	0	3	0.00	446165	181	1.53	2465	2465	2465	3200	1730	2465	2465.00	0.15	0	-9	2491	2477	2456	2442	2421	2485	2450	106	735	500	1770	5	1	21109243	520	20.20	0.34	12	0.00	122.00	7191.00	3105	20230417	-20.61	2430	20231024	1.44	2750	-10.36	20240102	2435	1.23	20240404	3105	-20.61	20230417	2430	1.44	20231024	1.26	N	140520	500	105 억		32529	N	N	0	N	00	N
138	20240404	160716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	10	2	0.41	28773565	11720	64.54	2450	2470	2435	3190	1720	2455	2455.07	0.15	0	62	2485	2470	2455	2440	2425	2462	2432	106	735	500	1760	5	1	21109243	520	20.20	0.34	12	0.06	122.00	7191.00	3105	20230417	-20.61	2430	20231024	1.44	2750	-10.36	20240102	2435	1.23	20240404	3105	-20.61	20230417	2430	1.44	20231024	1.26	N	140520	500	105 억		32467	N	N	0	N	00	N
139	20240404	150714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	10	2	0.41	27108675	11044	60.82	2450	2470	2435	3190	1720	2455	2454.61	0.15	0	63	2485	2470	2455	2440	2425	2462	2432	106	735	500	1760	5	1	21109243	520	20.20	0.34	12	0.05	122.00	7191.00	3105	20230417	-20.61	2430	20231024	1.44	2750	-10.36	20240102	2435	1.23	20240404	3105	-20.61	20230417	2430	1.44	20231024	1.26	N	140520	500	105 억		32467	N	N	0	N	00	N
140	20240404	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	0	3	0.00	25261995	10292	56.68	2450	2470	2435	3190	1720	2455	2454.53	0.15	0	63	2485	2470	2455	2440	2425	2462	2432	106	735	500	1760	5	1	21109243	518	20.12	0.34	12	0.05	122.00	7191.00	3105	20230417	-20.93	2430	20231024	1.03	2750	-10.73	20240102	2435	0.82	20240404	3105	-20.93	20230417	2430	1.03	20231024	1.26	N	140520	500	105 억		32467	N	N	0	N	00	N
141	20240404	130708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	10	2	0.41	24020905	9787	53.90	2450	2470	2435	3190	1720	2455	2454.37	0.15	0	63	2485	2470	2455	2440	2425	2462	2432	106	735	500	1760	5	1	21109243	520	20.20	0.34	12	0.05	122.00	7191.00	3105	20230417	-20.61	2430	20231024	1.44	2750	-10.36	20240102	2435	1.23	20240404	3105	-20.61	20230417	2430	1.44	20231024	1.26	N	140520	500	105 억		32467	N	N	0	N	00	N
142	20240404	120714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-5	5	-0.20	23402195	9535	52.51	2450	2470	2435	3190	1720	2455	2454.35	0.15	0	44	2485	2470	2455	2440	2425	2462	2432	106	735	500	1760	5	1	21109243	517	20.08	0.34	12	0.05	122.00	7191.00	3105	20230417	-21.10	2430	20231024	0.82	2750	-10.91	20240102	2435	0.62	20240404	3105	-21.10	20230417	2430	0.82	20231024	1.26	N	140520	500	105 억		32467	N	N	0	N	00	N
143	20240404	110716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	5	2	0.20	13754405	5603	30.86	2450	2470	2435	3190	1720	2455	2454.83	0.15	0	44	2485	2470	2455	2440	2425	2462	2432	106	735	500	1760	5	1	21109243	519	20.16	0.34	12	0.03	122.00	7191.00	3105	20230417	-20.77	2430	20231024	1.23	2750	-10.55	20240102	2435	1.03	20240404	3105	-20.77	20230417	2430	1.23	20231024	1.26	N	140520	500	105 억		32467	N	N	0	N	00	N
144	20240404	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	5	2	0.20	12446635	5072	27.93	2450	2470	2435	3190	1720	2455	2453.99	0.15	0	64	2485	2470	2455	2440	2425	2462	2432	106	735	500	1760	5	1	21109243	519	20.16	0.34	12	0.02	122.00	7191.00	3105	20230417	-20.77	2430	20231024	1.23	2750	-10.55	20240102	2435	1.03	20240404	3105	-20.77	20230417	2430	1.23	20231024	1.26	N	140520	500	105 억		32467	N	N	0	N	00	N
145	20240404	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-5	5	-0.20	1842830	754	4.15	2450	2450	2435	3190	1720	2455	2444.07	0.15	0	1	2485	2470	2455	2440	2425	2462	2432	106	735	500	1760	5	1	21109243	517	20.08	0.34	12	0.00	122.00	7191.00	3105	20230417	-21.10	2430	20231024	0.82	2750	-10.91	20240102	2435	0.62	20240404	3105	-21.10	20230417	2430	0.82	20231024	1.26	N	140520	500	105 억		32467	N	N	0	N	00	N
146	20240403	160714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-15	5	-0.61	44564825	18157	98.91	2465	2470	2440	3210	1730	2470	2454.42	0.15	0	278	2546	2507	2486	2447	2426	2497	2437	106	740	500	1770	5	1	21109243	518	20.12	0.34	12	0.09	122.00	7191.00	3105	20230417	-20.93	2430	20231024	1.03	2750	-10.73	20240102	2440	0.61	20240403	3105	-20.93	20230417	2430	1.03	20231024	1.26	N	140520	500	105 억		32189	N	N	0	N	00	N
147	20240403	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-20	5	-0.81	42977750	17511	95.39	2465	2470	2440	3210	1730	2470	2454.33	0.15	0	292	2546	2507	2486	2447	2426	2497	2437	106	740	500	1770	5	1	21109243	517	20.08	0.34	12	0.08	122.00	7191.00	3105	20230417	-21.10	2430	20231024	0.82	2750	-10.91	20240102	2440	0.41	20240403	3105	-21.10	20230417	2430	0.82	20231024	1.26	N	140520	500	105 억		32189	N	N	0	N	00	N
148	20240403	140708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-10	5	-0.40	38980115	15884	86.53	2465	2470	2440	3210	1730	2470	2454.05	0.15	0	292	2546	2507	2486	2447	2426	2497	2437	106	740	500	1770	5	1	21109243	519	20.16	0.34	12	0.08	122.00	7191.00	3105	20230417	-20.77	2430	20231024	1.23	2750	-10.55	20240102	2440	0.82	20240403	3105	-20.77	20230417	2430	1.23	20231024	1.26	N	140520	500	105 억		32189	N	N	0	N	00	N
149	20240403	130708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-10	5	-0.40	34239080	13953	76.01	2465	2470	2440	3210	1730	2470	2453.89	0.15	0	292	2546	2507	2486	2447	2426	2497	2437	106	740	500	1770	5	1	21109243	519	20.16	0.34	12	0.07	122.00	7191.00	3105	20230417	-20.77	2430	20231024	1.23	2750	-10.55	20240102	2440	0.82	20240403	3105	-20.77	20230417	2430	1.23	20231024	1.26	N	140520	500	105 억		32189	N	N	0	N	00	N
150	20240403	120706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-5	5	-0.20	30842780	12572	68.49	2465	2470	2440	3210	1730	2470	2453.29	0.15	0	292	2546	2507	2486	2447	2426	2497	2437	106	740	500	1770	5	1	21109243	520	20.20	0.34	12	0.06	122.00	7191.00	3105	20230417	-20.61	2430	20231024	1.44	2750	-10.36	20240102	2440	1.02	20240403	3105	-20.61	20230417	2430	1.44	20231024	1.26	N	140520	500	105 억		32189	N	N	0	N	00	N
151	20240403	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	0	3	0.00	28465435	11607	63.23	2465	2470	2440	3210	1730	2470	2452.44	0.15	0	271	2546	2507	2486	2447	2426	2497	2437	106	740	500	1770	5	1	21109243	521	20.25	0.34	12	0.05	122.00	7191.00	3105	20230417	-20.45	2430	20231024	1.65	2750	-10.18	20240102	2440	1.23	20240403	3105	-20.45	20230417	2430	1.65	20231024	1.26	N	140520	500	105 억		32189	N	N	0	N	00	N
152	20240403	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-10	5	-0.40	27054760	11035	60.11	2465	2470	2440	3210	1730	2470	2451.72	0.15	0	294	2546	2507	2486	2447	2426	2497	2437	106	740	500	1770	5	1	21109243	519	20.16	0.34	12	0.05	122.00	7191.00	3105	20230417	-20.77	2430	20231024	1.23	2750	-10.55	20240102	2440	0.82	20240403	3105	-20.77	20230417	2430	1.23	20231024	1.26	N	140520	500	105 억		32189	N	N	0	N	00	N
153	20240403	090710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-10	5	-0.40	1162585	472	2.57	2465	2470	2460	3210	1730	2470	2463.10	0.15	0	-33	2546	2507	2486	2447	2426	2497	2437	106	740	500	1770	5	1	21109243	519	20.16	0.34	12	0.00	122.00	7191.00	3105	20230417	-20.77	2430	20231024	1.23	2750	-10.55	20240102	2450	0.41	20240307	3105	-20.77	20230417	2430	1.23	20231024	1.26	N	140520	500	105 억		32189	N	N	0	N	00	N
154	20240402	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-40	5	-1.59	45482705	18357	188.76	2525	2525	2465	3260	1760	2510	2477.68	0.15	0	-288	2536	2522	2506	2492	2476	2515	2485	106	750	500	1800	5	1	21109243	521	20.25	0.34	12	0.09	122.00	7191.00	3105	20230417	-20.45	2430	20231024	1.65	2750	-10.18	20240102	2450	0.82	20240307	3105	-20.45	20230417	2430	1.65	20231024	1.26	N	140520	500	105 억		32087	N	N	0	N	00	N
155	20240402	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-25	5	-1.00	40247225	16247	167.06	2525	2525	2465	3260	1760	2510	2477.21	0.15	0	103	2536	2522	2506	2492	2476	2515	2485	106	750	500	1800	5	1	21109243	525	20.37	0.35	12	0.08	122.00	7191.00	3105	20230417	-19.97	2430	20231024	2.26	2750	-9.64	20240102	2450	1.43	20240307	3105	-19.97	20230417	2430	2.26	20231024	1.26	N	140520	500	105 억		32087	N	N	0	N	00	N
156	20240402	140708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-35	5	-1.39	38576410	15571	160.11	2525	2525	2465	3260	1760	2510	2477.45	0.15	0	67	2536	2522	2506	2492	2476	2515	2485	106	750	500	1800	5	1	21109243	522	20.29	0.34	12	0.07	122.00	7191.00	3105	20230417	-20.29	2430	20231024	1.85	2750	-10.00	20240102	2450	1.02	20240307	3105	-20.29	20230417	2430	1.85	20231024	1.26	N	140520	500	105 억		32087	N	N	0	N	00	N
157	20240402	130657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-40	5	-1.59	37591360	15173	156.02	2525	2525	2465	3260	1760	2510	2477.52	0.15	0	67	2536	2522	2506	2492	2476	2515	2485	106	750	500	1800	5	1	21109243	521	20.25	0.34	12	0.07	122.00	7191.00	3105	20230417	-20.45	2430	20231024	1.65	2750	-10.18	20240102	2450	0.82	20240307	3105	-20.45	20230417	2430	1.65	20231024	1.26	N	140520	500	105 억		32087	N	N	0	N	00	N
158	20240402	120654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-30	5	-1.20	25273885	10190	104.78	2525	2525	2465	3260	1760	2510	2480.26	0.15	0	9	2536	2522	2506	2492	2476	2515	2485	106	750	500	1800	5	1	21109243	524	20.33	0.34	12	0.05	122.00	7191.00	3105	20230417	-20.13	2430	20231024	2.06	2750	-9.82	20240102	2450	1.22	20240307	3105	-20.13	20230417	2430	2.06	20231024	1.26	N	140520	500	105 억		32087	N	N	0	N	00	N
159	20240402	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-20	5	-0.80	16241030	6544	67.29	2525	2525	2465	3260	1760	2510	2481.82	0.15	0	-19	2536	2522	2506	2492	2476	2515	2485	106	750	500	1800	5	1	21109243	526	20.41	0.35	12	0.03	122.00	7191.00	3105	20230417	-19.81	2430	20231024	2.47	2750	-9.45	20240102	2450	1.63	20240307	3105	-19.81	20230417	2430	2.47	20231024	1.26	N	140520	500	105 억		32087	N	N	0	N	00	N
160	20240402	100701	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-25	5	-1.00	14996435	6043	62.14	2525	2525	2465	3260	1760	2510	2481.62	0.15	0	-19	2536	2522	2506	2492	2476	2515	2485	106	750	500	1800	5	1	21109243	525	20.37	0.35	12	0.03	122.00	7191.00	3105	20230417	-19.97	2430	20231024	2.26	2750	-9.64	20240102	2450	1.43	20240307	3105	-19.97	20230417	2430	2.26	20231024	1.26	N	140520	500	105 억		32087	N	N	0	N	00	N
161	20240402	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-10	5	-0.40	1036260	412	4.24	2525	2525	2500	3260	1760	2510	2515.19	0.15	0	-42	2536	2522	2506	2492	2476	2515	2485	106	750	500	1800	5	1	21109243	528	20.49	0.35	12	0.00	122.00	7191.00	3105	20230417	-19.48	2430	20231024	2.88	2750	-9.09	20240102	2450	2.04	20240307	3105	-19.48	20230417	2430	2.88	20231024	1.26	N	140520	500	105 억		32087	N	N	0	N	00	N
162	20240401	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-10	5	-0.40	24323000	9725	68.79	2520	2520	2490	3275	1765	2520	2501.04	0.15	0	-47	2570	2545	2505	2480	2440	2557	2492	106	755	500	1810	5	1	21109243	530	20.57	0.35	12	0.05	122.00	7191.00	3105	20230417	-19.16	2430	20231024	3.29	2750	-8.73	20240102	2450	2.45	20240307	3105	-19.16	20230417	2430	3.29	20231024	1.25	N	140520	500	105 억		32134	N	N	0	N	00	N
163	20240401	150659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-10	5	-0.40	22955300	9180	64.93	2520	2520	2490	3275	1765	2520	2500.58	0.15	0	-47	2570	2545	2505	2480	2440	2557	2492	106	755	500	1810	5	1	21109243	530	20.57	0.35	12	0.04	122.00	7191.00	3105	20230417	-19.16	2430	20231024	3.29	2750	-8.73	20240102	2450	2.45	20240307	3105	-19.16	20230417	2430	3.29	20231024	1.25	N	140520	500	105 억		32134	N	N	0	N	00	N
164	20240401	140655	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-30	5	-1.19	17910925	7164	50.67	2520	2520	2490	3275	1765	2520	2500.13	0.15	0	-46	2570	2545	2505	2480	2440	2557	2492	106	755	500	1810	5	1	21109243	526	20.41	0.35	12	0.03	122.00	7191.00	3105	20230417	-19.81	2430	20231024	2.47	2750	-9.45	20240102	2450	1.63	20240307	3105	-19.81	20230417	2430	2.47	20231024	1.25	N	140520	500	105 억		32134	N	N	0	N	00	N
165	20240401	130652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-15	5	-0.60	16848105	6738	47.66	2520	2520	2490	3275	1765	2520	2500.46	0.15	0	-64	2570	2545	2505	2480	2440	2557	2492	106	755	500	1810	5	1	21109243	529	20.53	0.35	12	0.03	122.00	7191.00	3105	20230417	-19.32	2430	20231024	3.09	2750	-8.91	20240102	2450	2.24	20240307	3105	-19.32	20230417	2430	3.09	20231024	1.25	N	140520	500	105 억		32134	N	N	0	N	00	N
166	20240401	120659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-10	5	-0.40	16482945	6592	46.63	2520	2520	2490	3275	1765	2520	2500.45	0.15	0	-64	2570	2545	2505	2480	2440	2557	2492	106	755	500	1810	5	1	21109243	530	20.57	0.35	12	0.03	122.00	7191.00	3105	20230417	-19.16	2430	20231024	3.29	2750	-8.73	20240102	2450	2.45	20240307	3105	-19.16	20230417	2430	3.29	20231024	1.25	N	140520	500	105 억		32134	N	N	0	N	00	N
167	20240401	110657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-15	5	-0.60	13443635	5375	38.02	2520	2520	2490	3275	1765	2520	2501.14	0.15	0	-160	2570	2545	2505	2480	2440	2557	2492	106	755	500	1810	5	1	21109243	529	20.53	0.35	12	0.03	122.00	7191.00	3105	20230417	-19.32	2430	20231024	3.09	2750	-8.91	20240102	2450	2.24	20240307	3105	-19.32	20230417	2430	3.09	20231024	1.25	N	140520	500	105 억		32134	N	N	0	N	00	N
168	20240401	100654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-20	5	-0.79	9553210	3819	27.01	2520	2520	2490	3275	1765	2520	2501.50	0.15	0	-102	2570	2545	2505	2480	2440	2557	2492	106	755	500	1810	5	1	21109243	528	20.49	0.35	12	0.02	122.00	7191.00	3105	20230417	-19.48	2430	20231024	2.88	2750	-9.09	20240102	2450	2.04	20240307	3105	-19.48	20230417	2430	2.88	20231024	1.25	N	140520	500	105 억		32134	N	N	0	N	00	N
169	20240401	090654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-25	5	-0.99	1631275	652	4.61	2520	2520	2495	3275	1765	2520	2501.96	0.15	0	1	2570	2545	2505	2480	2440	2557	2492	106	755	500	1810	5	1	21109243	527	20.45	0.35	12	0.00	122.00	7191.00	3105	20230417	-19.65	2430	20231024	2.67	2750	-9.27	20240102	2450	1.84	20240307	3105	-19.65	20230417	2430	2.67	20231024	1.25	N	140520	500	105 억		32134	N	N	0	N	00	N