KissMeData/147830/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	160909	54	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-140	5	-2.18	22418722840	3568521	18.21	6220	6490	6040	8340	4500	6420	6281.97	1.61	0	42398	7606	7012	5996	5402	4386	7310	5700	100	1920	500	4100	10	1	20000000	1256	17.25	1.59	12	17.84	364.00	3951.00	6590	20240429	-4.70	3120	20231026	101.28	6590	-4.70	20240429	3350	87.46	20240125	6590	-4.70	20240429	3120	101.28	20231026	3.53	N	147830	500	100 억		321174	N	N	0	N	01	N
3	20240430	150921	54	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-100	5	-1.56	21003849080	3344188	17.07	6220	6490	6040	8340	4500	6420	6280.27	1.61	0	48088	7606	7012	5996	5402	4386	7310	5700	100	1920	500	4100	10	1	20000000	1264	17.36	1.60	12	16.72	364.00	3951.00	6590	20240429	-4.10	3120	20231026	102.56	6590	-4.10	20240429	3350	88.66	20240125	6590	-4.10	20240429	3120	102.56	20231026	3.53	N	147830	500	100 억		321174	N	N	0	N	01	N
4	20240430	140920	54	100.00	KOSDAQ		금속	N	N	N	N		N	6250	-170	5	-2.65	19257200340	3065911	15.65	6220	6490	6040	8340	4500	6420	6280.60	1.61	0	71832	7606	7012	5996	5402	4386	7310	5700	100	1920	500	4100	10	1	20000000	1250	17.17	1.58	12	15.33	364.00	3951.00	6590	20240429	-5.16	3120	20231026	100.32	6590	-5.16	20240429	3350	86.57	20240125	6590	-5.16	20240429	3120	100.32	20231026	3.53	N	147830	500	100 억		321174	N	N	0	N	01	N
5	20240430	130917	54	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-70	5	-1.09	17910933610	2851653	14.56	6220	6490	6040	8340	4500	6420	6280.39	1.61	0	91936	7606	7012	5996	5402	4386	7310	5700	100	1920	500	4100	10	1	20000000	1270	17.45	1.61	12	14.26	364.00	3951.00	6590	20240429	-3.64	3120	20231026	103.53	6590	-3.64	20240429	3350	89.55	20240125	6590	-3.64	20240429	3120	103.53	20231026	3.53	N	147830	500	100 억		321174	N	N	0	N	01	N
6	20240430	120918	54	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-140	5	-2.18	16302806230	2597002	13.26	6220	6490	6040	8340	4500	6420	6276.98	1.61	0	119294	7606	7012	5996	5402	4386	7310	5700	100	1920	500	4100	10	1	20000000	1256	17.25	1.59	12	12.99	364.00	3951.00	6590	20240429	-4.70	3120	20231026	101.28	6590	-4.70	20240429	3350	87.46	20240125	6590	-4.70	20240429	3120	101.28	20231026	3.53	N	147830	500	100 억		321174	N	N	0	N	01	N
7	20240430	110915	54	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-190	5	-2.96	15382610600	2450053	12.51	6220	6490	6040	8340	4500	6420	6277.89	1.61	0	111349	7606	7012	5996	5402	4386	7310	5700	100	1920	500	4100	10	1	20000000	1246	17.12	1.58	12	12.25	364.00	3951.00	6590	20240429	-5.46	3120	20231026	99.68	6590	-5.46	20240429	3350	85.97	20240125	6590	-5.46	20240429	3120	99.68	20231026	3.53	N	147830	500	100 억		321174	N	N	0	N	01	N
8	20240430	100916	54	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-160	5	-2.49	12770107510	2031173	10.37	6220	6490	6040	8340	4500	6420	6286.38	1.61	0	68142	7606	7012	5996	5402	4386	7310	5700	100	1920	500	4100	10	1	20000000	1252	17.20	1.58	12	10.16	364.00	3951.00	6590	20240429	-5.01	3120	20231026	100.64	6590	-5.01	20240429	3350	86.87	20240125	6590	-5.01	20240429	3120	100.64	20231026	3.53	N	147830	500	100 억		321174	N	N	0	N	01	N
9	20240430	090926	54	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-150	5	-2.34	4143317140	668819	3.41	6220	6350	6040	8340	4500	6420	6191.47	1.61	0	32264	7606	7012	5996	5402	4386	7310	5700	100	1920	500	4100	10	1	20000000	1254	17.23	1.59	12	3.34	364.00	3951.00	6590	20240429	-4.86	3120	20231026	100.96	6590	-4.86	20240429	3350	87.16	20240125	6590	-4.86	20240429	3120	100.96	20231026	3.53	N	147830	500	100 억		321174	N	N	0	N	01	N
10	20240429	160905	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6420	1330	2	26.13	117807330390	19390218	195.47	5080	6590	4980	6610	3570	5090	6076.10	2.25	0	-229076	5976	5532	4796	4352	3616	5755	4575	100	1520	500	3250	10	1	20000000	1284	17.64	1.62	12	96.95	364.00	3951.00	6590	20240429	-2.58	3120	20231026	105.77	6590	-2.58	20240429	3350	91.64	20240125	6590	-2.58	20240429	3120	105.77	20231026	3.39	N	147830	500	100 억		450187	N	N	0	N	00	N
11	20240429	150916	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6470	1380	2	27.11	108300661460	17922358	180.67	5080	6590	4980	6610	3570	5090	6043.55	2.25	0	-229118	5976	5532	4796	4352	3616	5755	4575	100	1520	500	3250	10	1	20000000	1294	17.77	1.64	12	89.61	364.00	3951.00	6590	20240429	-1.82	3120	20231026	107.37	6590	-1.82	20240429	3350	93.13	20240125	6590	-1.82	20240429	3120	107.37	20231026	3.39	N	147830	500	100 억		450187	N	N	0	N	00	N
12	20240429	140842	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6070	980	2	19.25	86832732630	14541408	146.59	5080	6590	4980	6610	3570	5090	5972.30	2.25	0	-214710	5976	5532	4796	4352	3616	5755	4575	100	1520	500	3250	10	1	20000000	1214	16.68	1.54	12	72.71	364.00	3951.00	6590	20240429	-7.89	3120	20231026	94.55	6590	-7.89	20240429	3350	81.19	20240125	6590	-7.89	20240429	3120	94.55	20231026	3.39	N	147830	500	100 억		450187	N	N	0	N	00	N
13	20240429	130915	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6130	1040	2	20.43	82065601320	13753794	138.65	5080	6590	4980	6610	3570	5090	5967.69	2.25	0	-199062	5976	5532	4796	4352	3616	5755	4575	100	1520	500	3250	10	1	20000000	1226	16.84	1.55	12	68.77	364.00	3951.00	6590	20240429	-6.98	3120	20231026	96.47	6590	-6.98	20240429	3350	82.99	20240125	6590	-6.98	20240429	3120	96.47	20231026	3.39	N	147830	500	100 억		450187	N	N	0	N	00	N
14	20240429	120915	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6190	1100	2	21.61	78276870360	13134582	132.41	5080	6590	4980	6610	3570	5090	5960.57	2.25	0	-218201	5976	5532	4796	4352	3616	5755	4575	100	1520	500	3250	10	1	20000000	1238	17.01	1.57	12	65.67	364.00	3951.00	6590	20240429	-6.07	3120	20231026	98.40	6590	-6.07	20240429	3350	84.78	20240125	6590	-6.07	20240429	3120	98.40	20231026	3.39	N	147830	500	100 억		450187	N	N	0	N	00	N
15	20240429	110849	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6280	1190	2	23.38	70699459700	11914505	120.11	5080	6590	4980	6610	3570	5090	5934.94	2.25	0	-231764	5976	5532	4796	4352	3616	5755	4575	100	1520	500	3250	10	1	20000000	1256	17.25	1.59	12	59.57	364.00	3951.00	6590	20240429	-4.70	3120	20231026	101.28	6590	-4.70	20240429	3350	87.46	20240125	6590	-4.70	20240429	3120	101.28	20231026	3.39	N	147830	500	100 억		450187	N	N	0	N	00	N
16	20240429	100914	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6060	970	2	19.06	40731794940	7200903	72.59	5080	6290	4980	6610	3570	5090	5657.64	2.25	0	-189807	5976	5532	4796	4352	3616	5755	4575	100	1520	500	3250	10	1	20000000	1212	16.65	1.53	12	36.00	364.00	3951.00	6290	20240429	-3.66	3120	20231026	94.23	6290	-3.66	20240429	3350	80.90	20240125	6290	-3.66	20240429	3120	94.23	20231026	3.39	N	147830	500	100 억		450187	N	N	0	N	00	N
17	20240429	090914	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-80	5	-1.57	2693368670	534068	5.38	5080	5130	4980	6610	3570	5090	5041.80	2.25	0	29523	5976	5532	4796	4352	3616	5755	4575	100	1520	500	3250	10	1	20000000	1002	13.76	1.27	12	2.67	364.00	3951.00	5260	20230605	-4.75	3120	20231026	60.58	5240	-4.39	20240426	3350	49.55	20240125	5260	-4.75	20230605	3120	60.58	20231026	3.39	N	147830	500	100 억		450187	N	N	0	N	00	N
18	20240426	160911	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	1050	2	25.99	45780792825	9430653	4172.97	4065	5240	4060	5250	2830	4040	4853.83	3.11	0	-71427	4200	4120	4075	3995	3950	4097	3972	100	1210	500	2580	10	1	20000000	1018	13.98	1.29	12	47.15	364.00	3951.00	5260	20230605	-3.23	3120	20231026	63.14	5240	-2.86	20240426	3350	51.94	20240125	5260	-3.23	20230605	3120	63.14	20231026	3.33	N	147830	500	100 억		622425	N	N	0	N	00	N
19	20240426	150911	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	1150	2	28.47	41292306255	8562856	3788.97	4065	5220	4060	5250	2830	4040	4822.30	3.11	0	-69568	4200	4120	4075	3995	3950	4097	3972	100	1210	500	2580	10	1	20000000	1038	14.26	1.31	12	42.81	364.00	3951.00	5260	20230605	-1.33	3120	20231026	66.35	5220	-0.57	20240426	3350	54.93	20240125	5260	-1.33	20230605	3120	66.35	20231026	3.33	N	147830	500	100 억		622425	N	N	0	N	00	N
20	20240426	140909	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	595	2	14.73	17599630105	3841260	1699.72	4065	4800	4060	5250	2830	4040	4581.79	3.11	0	106778	4200	4120	4075	3995	3950	4097	3972	100	1210	500	2580	5	1	20000000	927	12.73	1.17	12	19.21	364.00	3951.00	5260	20230605	-11.88	3120	20231026	48.56	4800	-3.44	20240426	3350	38.36	20240125	5260	-11.88	20230605	3120	48.56	20231026	3.33	N	147830	500	100 억		622425	N	N	0	N	00	N
21	20240426	130912	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	560	2	13.86	14442552670	3158163	1397.45	4065	4800	4060	5250	2830	4040	4573.15	3.11	0	38791	4200	4120	4075	3995	3950	4097	3972	100	1210	500	2580	5	1	20000000	920	12.64	1.16	12	15.79	364.00	3951.00	5260	20230605	-12.55	3120	20231026	47.44	4800	-4.17	20240426	3350	37.31	20240125	5260	-12.55	20230605	3120	47.44	20231026	3.33	N	147830	500	100 억		622425	N	N	0	N	00	N
22	20240426	120908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	390	2	9.65	2593382800	605534	267.94	4065	4430	4060	5250	2830	4040	4282.96	3.11	0	17348	4200	4120	4075	3995	3950	4097	3972	100	1210	500	2580	5	1	20000000	886	12.17	1.12	12	3.03	364.00	3951.00	5260	20230605	-15.78	3120	20231026	41.99	4670	-5.14	20240405	3350	32.24	20240125	5260	-15.78	20230605	3120	41.99	20231026	3.33	N	147830	500	100 억		622425	N	N	0	N	00	N
23	20240426	110908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	210	2	5.20	1562247570	368316	162.98	4065	4360	4060	5250	2830	4040	4241.81	3.11	0	19371	4200	4120	4075	3995	3950	4097	3972	100	1210	500	2580	5	1	20000000	850	11.68	1.08	12	1.84	364.00	3951.00	5260	20230605	-19.20	3120	20231026	36.22	4670	-8.99	20240405	3350	26.87	20240125	5260	-19.20	20230605	3120	36.22	20231026	3.33	N	147830	500	100 억		622425	N	N	0	N	00	N
24	20240426	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	95	2	2.35	350372165	84410	37.35	4065	4210	4060	5250	2830	4040	4151.36	3.11	0	-7073	4200	4120	4075	3995	3950	4097	3972	100	1210	500	2580	5	1	20000000	827	11.36	1.05	12	0.42	364.00	3951.00	5260	20230605	-21.39	3120	20231026	32.53	4670	-11.46	20240405	3350	23.43	20240125	5260	-21.39	20230605	3120	32.53	20231026	3.33	N	147830	500	100 억		622425	N	N	0	N	00	N
25	20240426	090913	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	145	2	3.59	159915665	38474	17.02	4065	4210	4060	5250	2830	4040	4157.68	3.11	0	-3584	4200	4120	4075	3995	3950	4097	3972	100	1210	500	2580	5	1	20000000	837	11.50	1.06	12	0.19	364.00	3951.00	5260	20230605	-20.44	3120	20231026	34.13	4670	-10.39	20240405	3350	24.93	20240125	5260	-20.44	20230605	3120	34.13	20231026	3.33	N	147830	500	100 억		622425	N	N	0	N	00	N
26	20240425	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-155	5	-3.69	914983230	224833	52.26	4155	4155	4030	5450	2940	4195	4069.66	3.43	0	-63280	4371	4282	4136	4047	3901	4327	4092	100	1255	500	2680	5	1	20000000	808	11.10	1.02	12	1.12	364.00	3951.00	5260	20230605	-23.19	3120	20231026	29.49	4670	-13.49	20240405	3350	20.60	20240125	5260	-23.19	20230605	3120	29.49	20231026	3.32	N	147830	500	100 억		686643	N	N	0	N	00	N
27	20240425	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-145	5	-3.46	870108505	213720	49.67	4155	4155	4030	5450	2940	4195	4071.14	3.43	0	-61033	4371	4282	4136	4047	3901	4327	4092	100	1255	500	2680	5	1	20000000	810	11.13	1.03	12	1.07	364.00	3951.00	5260	20230605	-23.00	3120	20231026	29.81	4670	-13.28	20240405	3350	20.90	20240125	5260	-23.00	20230605	3120	29.81	20231026	3.32	N	147830	500	100 억		686643	N	N	0	N	00	N
28	20240425	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-130	5	-3.10	795108480	195329	45.40	4155	4155	4030	5450	2940	4195	4070.48	3.43	0	-55623	4371	4282	4136	4047	3901	4327	4092	100	1255	500	2680	5	1	20000000	813	11.17	1.03	12	0.98	364.00	3951.00	5260	20230605	-22.72	3120	20231026	30.29	4670	-12.96	20240405	3350	21.34	20240125	5260	-22.72	20230605	3120	30.29	20231026	3.32	N	147830	500	100 억		686643	N	N	0	N	00	N
29	20240425	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-145	5	-3.46	716478940	175951	40.90	4155	4155	4030	5450	2940	4195	4071.90	3.43	0	-54166	4371	4282	4136	4047	3901	4327	4092	100	1255	500	2680	5	1	20000000	810	11.13	1.03	12	0.88	364.00	3951.00	5260	20230605	-23.00	3120	20231026	29.81	4670	-13.28	20240405	3350	20.90	20240125	5260	-23.00	20230605	3120	29.81	20231026	3.32	N	147830	500	100 억		686643	N	N	0	N	00	N
30	20240425	120903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-135	5	-3.22	631791730	155049	36.04	4155	4155	4030	5450	2940	4195	4074.63	3.43	0	-39012	4371	4282	4136	4047	3901	4327	4092	100	1255	500	2680	5	1	20000000	812	11.15	1.03	12	0.78	364.00	3951.00	5260	20230605	-22.81	3120	20231026	30.13	4670	-13.06	20240405	3350	21.19	20240125	5260	-22.81	20230605	3120	30.13	20231026	3.32	N	147830	500	100 억		686643	N	N	0	N	00	N
31	20240425	110906	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-145	5	-3.46	580899515	142483	33.12	4155	4155	4030	5450	2940	4195	4076.81	3.43	0	-28721	4371	4282	4136	4047	3901	4327	4092	100	1255	500	2680	5	1	20000000	810	11.13	1.03	12	0.71	364.00	3951.00	5260	20230605	-23.00	3120	20231026	29.81	4670	-13.28	20240405	3350	20.90	20240125	5260	-23.00	20230605	3120	29.81	20231026	3.32	N	147830	500	100 억		686643	N	N	0	N	00	N
32	20240425	100905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-120	5	-2.86	382656365	93496	21.73	4155	4155	4030	5450	2940	4195	4092.54	3.43	0	-10304	4371	4282	4136	4047	3901	4327	4092	100	1255	500	2680	5	1	20000000	815	11.20	1.03	12	0.47	364.00	3951.00	5260	20230605	-22.53	3120	20231026	30.61	4670	-12.74	20240405	3350	21.64	20240125	5260	-22.53	20230605	3120	30.61	20231026	3.32	N	147830	500	100 억		686643	N	N	0	N	00	N
33	20240425	090908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-75	5	-1.79	140500665	34294	7.97	4155	4155	4030	5450	2940	4195	4096.37	3.43	0	5567	4371	4282	4136	4047	3901	4327	4092	100	1255	500	2680	5	1	20000000	824	11.32	1.04	12	0.17	364.00	3951.00	5260	20230605	-21.67	3120	20231026	32.05	4670	-11.78	20240405	3350	22.99	20240125	5260	-21.67	20230605	3120	32.05	20231026	3.32	N	147830	500	100 억		686643	N	N	0	N	00	N
34	20240424	160848	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	220	2	5.53	1727898775	420381	194.60	4010	4225	3990	5160	2785	3975	4109.28	3.22	0	43480	4165	4070	3955	3860	3745	4080	3870	100	1185	500	2540	5	1	20000000	839	11.52	1.06	12	2.10	364.00	3951.00	5260	20230605	-20.25	3120	20231026	34.46	4670	-10.17	20240405	3350	25.22	20240125	5260	-20.25	20230605	3120	34.46	20231026	3.32	N	147830	500	100 억		644447	N	N	0	N	00	N
35	20240424	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	130	2	3.27	1312486720	320980	148.59	4010	4160	3990	5160	2785	3975	4089.00	3.22	0	19175	4165	4070	3955	3860	3745	4080	3870	100	1185	500	2540	5	1	20000000	821	11.28	1.04	12	1.60	364.00	3951.00	5260	20230605	-21.96	3120	20231026	31.57	4670	-12.10	20240405	3350	22.54	20240125	5260	-21.96	20230605	3120	31.57	20231026	3.32	N	147830	500	100 억		644447	N	N	0	N	00	N
36	20240424	140903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	105	2	2.64	900109030	220939	102.28	4010	4160	3990	5160	2785	3975	4074.02	3.22	0	14884	4165	4070	3955	3860	3745	4080	3870	100	1185	500	2540	5	1	20000000	816	11.21	1.03	12	1.10	364.00	3951.00	5260	20230605	-22.43	3120	20231026	30.77	4670	-12.63	20240405	3350	21.79	20240125	5260	-22.43	20230605	3120	30.77	20231026	3.32	N	147830	500	100 억		644447	N	N	0	N	00	N
37	20240424	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	45	2	1.13	840636015	206257	95.48	4010	4160	3990	5160	2785	3975	4075.67	3.22	0	9562	4165	4070	3955	3860	3745	4080	3870	100	1185	500	2540	5	1	20000000	804	11.04	1.02	12	1.03	364.00	3951.00	5260	20230605	-23.57	3120	20231026	28.85	4670	-13.92	20240405	3350	20.00	20240125	5260	-23.57	20230605	3120	28.85	20231026	3.32	N	147830	500	100 억		644447	N	N	0	N	00	N
38	20240424	120902	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	70	2	1.76	775821930	190154	88.03	4010	4160	3990	5160	2785	3975	4079.97	3.22	0	7309	4165	4070	3955	3860	3745	4080	3870	100	1185	500	2540	5	1	20000000	809	11.11	1.02	12	0.95	364.00	3951.00	5260	20230605	-23.10	3120	20231026	29.65	4670	-13.38	20240405	3350	20.75	20240125	5260	-23.10	20230605	3120	29.65	20231026	3.32	N	147830	500	100 억		644447	N	N	0	N	00	N
39	20240424	110901	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	90	2	2.26	724382920	177414	82.13	4010	4160	3990	5160	2785	3975	4083.01	3.22	0	8439	4165	4070	3955	3860	3745	4080	3870	100	1185	500	2540	5	1	20000000	813	11.17	1.03	12	0.89	364.00	3951.00	5260	20230605	-22.72	3120	20231026	30.29	4670	-12.96	20240405	3350	21.34	20240125	5260	-22.72	20230605	3120	30.29	20231026	3.32	N	147830	500	100 억		644447	N	N	0	N	00	N
40	20240424	100859	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	80	2	2.01	589016720	144008	66.66	4010	4160	3990	5160	2785	3975	4090.17	3.22	0	6132	4165	4070	3955	3860	3745	4080	3870	100	1185	500	2540	5	1	20000000	811	11.14	1.03	12	0.72	364.00	3951.00	5260	20230605	-22.91	3120	20231026	29.97	4670	-13.17	20240405	3350	21.04	20240125	5260	-22.91	20230605	3120	29.97	20231026	3.32	N	147830	500	100 억		644447	N	N	0	N	00	N
41	20240424	090902	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	90	2	2.26	80187155	19782	9.16	4010	4085	4010	5160	2785	3975	4053.54	3.22	0	-2108	4165	4070	3955	3860	3745	4080	3870	100	1185	500	2540	5	1	20000000	813	11.17	1.03	12	0.10	364.00	3951.00	5260	20230605	-22.72	3120	20231026	30.29	4670	-12.96	20240405	3350	21.34	20240125	5260	-22.72	20230605	3120	30.29	20231026	3.32	N	147830	500	100 억		644447	N	N	0	N	00	N
42	20240423	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	25	2	0.63	831520740	211619	170.61	3975	4050	3840	5130	2765	3950	3928.87	3.31	0	-16893	4103	4026	3968	3891	3833	3997	3862	100	1180	500	2520	5	1	20000000	795	10.92	1.01	12	1.06	364.00	3951.00	5260	20230605	-24.43	3120	20231026	27.40	4670	-14.88	20240405	3350	18.66	20240125	5260	-24.43	20230605	3120	27.40	20231026	3.53	N	147830	500	100 억		661341	N	N	0	N	00	N
43	20240423	150858	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	55	2	1.39	775543645	197577	159.29	3975	4050	3840	5130	2765	3950	3925.24	3.31	0	-13602	4103	4026	3968	3891	3833	3997	3862	100	1180	500	2520	5	1	20000000	801	11.00	1.01	12	0.99	364.00	3951.00	5260	20230605	-23.86	3120	20231026	28.37	4670	-14.24	20240405	3350	19.55	20240125	5260	-23.86	20230605	3120	28.37	20231026	3.53	N	147830	500	100 억		661341	N	N	0	N	00	N
44	20240423	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-5	5	-0.13	663567275	169446	136.61	3975	4050	3840	5130	2765	3950	3916.04	3.31	0	-15389	4103	4026	3968	3891	3833	3997	3862	100	1180	500	2520	5	1	20000000	789	10.84	1.00	12	0.85	364.00	3951.00	5260	20230605	-25.00	3120	20231026	26.44	4670	-15.52	20240405	3350	17.76	20240125	5260	-25.00	20230605	3120	26.44	20231026	3.53	N	147830	500	100 억		661341	N	N	0	N	00	N
45	20240423	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-35	5	-0.89	621665615	158799	128.03	3975	4050	3840	5130	2765	3950	3914.73	3.31	0	-15022	4103	4026	3968	3891	3833	3997	3862	100	1180	500	2520	5	1	20000000	783	10.76	0.99	12	0.79	364.00	3951.00	5260	20230605	-25.57	3120	20231026	25.48	4670	-16.17	20240405	3350	16.87	20240125	5260	-25.57	20230605	3120	25.48	20231026	3.53	N	147830	500	100 억		661341	N	N	0	N	00	N
46	20240423	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-80	5	-2.03	567503770	144923	116.84	3975	4050	3840	5130	2765	3950	3915.83	3.31	0	-20223	4103	4026	3968	3891	3833	3997	3862	100	1180	500	2520	5	1	20000000	774	10.63	0.98	12	0.72	364.00	3951.00	5260	20230605	-26.43	3120	20231026	24.04	4670	-17.13	20240405	3350	15.52	20240125	5260	-26.43	20230605	3120	24.04	20231026	3.53	N	147830	500	100 억		661341	N	N	0	N	00	N
47	20240423	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-105	5	-2.66	515763420	131577	106.08	3975	4050	3840	5130	2765	3950	3919.79	3.31	0	-23901	4103	4026	3968	3891	3833	3997	3862	100	1180	500	2520	5	1	20000000	769	10.56	0.97	12	0.66	364.00	3951.00	5260	20230605	-26.90	3120	20231026	23.24	4670	-17.67	20240405	3350	14.78	20240125	5260	-26.90	20230605	3120	23.24	20231026	3.53	N	147830	500	100 억		661341	N	N	0	N	00	N
48	20240423	100856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-35	5	-0.89	243802370	61541	49.62	3975	4050	3915	5130	2765	3950	3961.68	3.31	0	-16660	4103	4026	3968	3891	3833	3997	3862	100	1180	500	2520	5	1	20000000	783	10.76	0.99	12	0.31	364.00	3951.00	5260	20230605	-25.57	3120	20231026	25.48	4670	-16.17	20240405	3350	16.87	20240125	5260	-25.57	20230605	3120	25.48	20231026	3.53	N	147830	500	100 억		661341	N	N	0	N	00	N
49	20240423	090857	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	75	2	1.90	55546035	13845	11.16	3975	4050	3975	5130	2765	3950	4013.37	3.31	0	1421	4103	4026	3968	3891	3833	3997	3862	100	1180	500	2520	5	1	20000000	805	11.06	1.02	12	0.07	364.00	3951.00	5260	20230605	-23.48	3120	20231026	29.01	4670	-13.81	20240405	3350	20.15	20240125	5260	-23.48	20230605	3120	29.01	20231026	3.53	N	147830	500	100 억		661341	N	N	0	N	00	N
50	20240422	160853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-50	5	-1.25	485827315	122469	42.15	3995	4045	3910	5200	2800	4000	3966.94	3.33	0	-5183	4273	4136	4018	3881	3763	4077	3822	100	1200	500	2560	5	1	20000000	790	10.85	1.00	12	0.61	364.00	3951.00	5260	20230605	-24.90	3120	20231026	26.60	4670	-15.42	20240405	3350	17.91	20240125	5260	-24.90	20230605	3120	26.60	20231026	3.51	N	147830	500	100 억		666523	N	N	0	N	00	N
51	20240422	150852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-50	5	-1.25	475524525	119859	41.25	3995	4045	3910	5200	2800	4000	3967.37	3.33	0	-5933	4273	4136	4018	3881	3763	4077	3822	100	1200	500	2560	5	1	20000000	790	10.85	1.00	12	0.60	364.00	3951.00	5260	20230605	-24.90	3120	20231026	26.60	4670	-15.42	20240405	3350	17.91	20240125	5260	-24.90	20230605	3120	26.60	20231026	3.51	N	147830	500	100 억		666523	N	N	0	N	00	N
52	20240422	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-35	5	-0.88	399927805	100669	34.64	3995	4045	3910	5200	2800	4000	3972.70	3.33	0	-9990	4273	4136	4018	3881	3763	4077	3822	100	1200	500	2560	5	1	20000000	793	10.89	1.00	12	0.50	364.00	3951.00	5260	20230605	-24.62	3120	20231026	27.08	4670	-15.10	20240405	3350	18.36	20240125	5260	-24.62	20230605	3120	27.08	20231026	3.51	N	147830	500	100 억		666523	N	N	0	N	00	N
53	20240422	130850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-30	5	-0.75	372465385	93727	32.26	3995	4045	3910	5200	2800	4000	3973.94	3.33	0	-9543	4273	4136	4018	3881	3763	4077	3822	100	1200	500	2560	5	1	20000000	794	10.91	1.00	12	0.47	364.00	3951.00	5260	20230605	-24.52	3120	20231026	27.24	4670	-14.99	20240405	3350	18.51	20240125	5260	-24.52	20230605	3120	27.24	20231026	3.51	N	147830	500	100 억		666523	N	N	0	N	00	N
54	20240422	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	5	2	0.12	348707885	87733	30.19	3995	4045	3910	5200	2800	4000	3974.65	3.33	0	-8760	4273	4136	4018	3881	3763	4077	3822	100	1200	500	2560	5	1	20000000	801	11.00	1.01	12	0.44	364.00	3951.00	5260	20230605	-23.86	3120	20231026	28.37	4670	-14.24	20240405	3350	19.55	20240125	5260	-23.86	20230605	3120	28.37	20231026	3.51	N	147830	500	100 억		666523	N	N	0	N	00	N
55	20240422	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-10	5	-0.25	302310635	76096	26.19	3995	4045	3910	5200	2800	4000	3972.75	3.33	0	-7553	4273	4136	4018	3881	3763	4077	3822	100	1200	500	2560	5	1	20000000	798	10.96	1.01	12	0.38	364.00	3951.00	5260	20230605	-24.14	3120	20231026	27.88	4670	-14.56	20240405	3350	19.10	20240125	5260	-24.14	20230605	3120	27.88	20231026	3.51	N	147830	500	100 억		666523	N	N	0	N	00	N
56	20240422	100851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-30	5	-0.75	238648795	60179	20.71	3995	4045	3910	5200	2800	4000	3965.65	3.33	0	-7011	4273	4136	4018	3881	3763	4077	3822	100	1200	500	2560	5	1	20000000	794	10.91	1.00	12	0.30	364.00	3951.00	5260	20230605	-24.52	3120	20231026	27.24	4670	-14.99	20240405	3350	18.51	20240125	5260	-24.52	20230605	3120	27.24	20231026	3.51	N	147830	500	100 억		666523	N	N	0	N	00	N
57	20240422	090851	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	5	2	0.12	63066445	15817	5.44	3995	4045	3955	5200	2800	4000	3987.26	3.33	0	3589	4273	4136	4018	3881	3763	4077	3822	100	1200	500	2560	5	1	20000000	801	11.00	1.01	12	0.08	364.00	3951.00	5260	20230605	-23.86	3120	20231026	28.37	4670	-14.24	20240405	3350	19.55	20240125	5260	-23.86	20230605	3120	28.37	20231026	3.51	N	147830	500	100 억		666523	N	N	0	N	00	N
58	20240419	160812	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-160	5	-3.85	1156049370	290085	66.24	4155	4155	3900	5400	2915	4160	3984.78	3.32	0	2561	4433	4296	4128	3991	3823	4365	4060	100	1240	500	2660	5	1	20000000	800	10.99	1.01	12	1.45	364.00	3951.00	5260	20230605	-23.95	3120	20231026	28.21	4670	-14.35	20240405	3350	19.40	20240125	5260	-23.95	20230605	3120	28.21	20231026	3.68	N	147830	500	100 억		664366	N	N	0	N	00	N
59	20240419	150819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-170	5	-4.09	1117208325	280368	64.02	4155	4155	3900	5400	2915	4160	3984.35	3.32	0	909	4433	4296	4128	3991	3823	4365	4060	100	1240	500	2660	5	1	20000000	798	10.96	1.01	12	1.40	364.00	3951.00	5260	20230605	-24.14	3120	20231026	27.88	4670	-14.56	20240405	3350	19.10	20240125	5260	-24.14	20230605	3120	27.88	20231026	3.68	N	147830	500	100 억		664366	N	N	0	N	00	N
60	20240419	140812	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-155	5	-3.73	1046153325	262570	59.96	4155	4155	3900	5400	2915	4160	3983.81	3.32	0	-3100	4433	4296	4128	3991	3823	4365	4060	100	1240	500	2660	5	1	20000000	801	11.00	1.01	12	1.31	364.00	3951.00	5260	20230605	-23.86	3120	20231026	28.37	4670	-14.24	20240405	3350	19.55	20240125	5260	-23.86	20230605	3120	28.37	20231026	3.68	N	147830	500	100 억		664366	N	N	0	N	00	N
61	20240419	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-180	5	-4.33	1011016665	253766	57.95	4155	4155	3900	5400	2915	4160	3983.56	3.32	0	-3324	4433	4296	4128	3991	3823	4365	4060	100	1240	500	2660	5	1	20000000	796	10.93	1.01	12	1.27	364.00	3951.00	5260	20230605	-24.33	3120	20231026	27.56	4670	-14.78	20240405	3350	18.81	20240125	5260	-24.33	20230605	3120	27.56	20231026	3.68	N	147830	500	100 억		664366	N	N	0	N	00	N
62	20240419	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-195	5	-4.69	940254200	235940	53.88	4155	4155	3900	5400	2915	4160	3984.62	3.32	0	-9914	4433	4296	4128	3991	3823	4365	4060	100	1240	500	2660	5	1	20000000	793	10.89	1.00	12	1.18	364.00	3951.00	5260	20230605	-24.62	3120	20231026	27.08	4670	-15.10	20240405	3350	18.36	20240125	5260	-24.62	20230605	3120	27.08	20231026	3.68	N	147830	500	100 억		664366	N	N	0	N	00	N
63	20240419	110819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-210	5	-5.05	783962170	196020	44.76	4155	4155	3905	5400	2915	4160	3998.82	3.32	0	-12512	4433	4296	4128	3991	3823	4365	4060	100	1240	500	2660	5	1	20000000	790	10.85	1.00	12	0.98	364.00	3951.00	5260	20230605	-24.90	3120	20231026	26.60	4670	-15.42	20240405	3350	17.91	20240125	5260	-24.90	20230605	3120	26.60	20231026	3.68	N	147830	500	100 억		664366	N	N	0	N	00	N
64	20240419	100816	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-115	5	-2.76	369683805	91496	20.89	4155	4155	4005	5400	2915	4160	4039.52	3.32	0	-13035	4433	4296	4128	3991	3823	4365	4060	100	1240	500	2660	5	1	20000000	809	11.11	1.02	12	0.46	364.00	3951.00	5260	20230605	-23.10	3120	20231026	29.65	4670	-13.38	20240405	3350	20.75	20240125	5260	-23.10	20230605	3120	29.65	20231026	3.68	N	147830	500	100 억		664366	N	N	0	N	00	N
65	20240419	090808	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-55	5	-1.32	21792145	5284	1.21	4155	4155	4070	5400	2915	4160	4118.71	3.32	0	-1359	4433	4296	4128	3991	3823	4365	4060	100	1240	500	2660	5	1	20000000	821	11.28	1.04	12	0.03	364.00	3951.00	5260	20230605	-21.96	3120	20231026	31.57	4670	-12.10	20240405	3350	22.54	20240125	5260	-21.96	20230605	3120	31.57	20231026	3.68	N	147830	500	100 억		664366	N	N	0	N	00	N
66	20240418	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	200	2	5.05	1778712490	429122	185.55	3970	4265	3960	5140	2775	3960	4145.12	3.28	0	6262	4123	4041	3958	3876	3793	4042	3877	100	1180	500	2530	5	1	20000000	832	11.43	1.05	12	2.15	364.00	3951.00	5260	20230605	-20.91	3120	20231026	33.33	4670	-10.92	20240405	3350	24.18	20240125	5260	-20.91	20230605	3120	33.33	20231026	3.85	N	147830	500	100 억		656581	N	N	0	N	00	N
67	20240418	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	190	2	4.80	1688077625	407169	176.06	3970	4265	3960	5140	2775	3960	4146.05	3.28	0	-2835	4123	4041	3958	3876	3793	4042	3877	100	1180	500	2530	5	1	20000000	830	11.40	1.05	12	2.04	364.00	3951.00	5260	20230605	-21.10	3120	20231026	33.01	4670	-11.13	20240405	3350	23.88	20240125	5260	-21.10	20230605	3120	33.01	20231026	3.85	N	147830	500	100 억		656581	N	N	0	N	00	N
68	20240418	140815	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	235	2	5.93	1376050520	331903	143.51	3970	4265	3960	5140	2775	3960	4146.13	3.28	0	-8468	4123	4041	3958	3876	3793	4042	3877	100	1180	500	2530	5	1	20000000	839	11.52	1.06	12	1.66	364.00	3951.00	5260	20230605	-20.25	3120	20231026	34.46	4670	-10.17	20240405	3350	25.22	20240125	5260	-20.25	20230605	3120	34.46	20231026	3.85	N	147830	500	100 억		656581	N	N	0	N	00	N
69	20240418	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	205	2	5.18	793960060	193830	83.81	3970	4215	3960	5140	2775	3960	4096.41	3.28	0	10064	4123	4041	3958	3876	3793	4042	3877	100	1180	500	2530	5	1	20000000	833	11.44	1.05	12	0.97	364.00	3951.00	5260	20230605	-20.82	3120	20231026	33.49	4670	-10.81	20240405	3350	24.33	20240125	5260	-20.82	20230605	3120	33.49	20231026	3.85	N	147830	500	100 억		656581	N	N	0	N	00	N
70	20240418	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	130	2	3.28	462664485	114141	49.35	3970	4120	3960	5140	2775	3960	4053.73	3.28	0	26578	4123	4041	3958	3876	3793	4042	3877	100	1180	500	2530	5	1	20000000	818	11.24	1.04	12	0.57	364.00	3951.00	5260	20230605	-22.24	3120	20231026	31.09	4670	-12.42	20240405	3350	22.09	20240125	5260	-22.24	20230605	3120	31.09	20231026	3.85	N	147830	500	100 억		656581	N	N	0	N	00	N
71	20240418	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	115	2	2.90	357551130	88428	38.24	3970	4095	3960	5140	2775	3960	4043.74	3.28	0	30920	4123	4041	3958	3876	3793	4042	3877	100	1180	500	2530	5	1	20000000	815	11.20	1.03	12	0.44	364.00	3951.00	5260	20230605	-22.53	3120	20231026	30.61	4670	-12.74	20240405	3350	21.64	20240125	5260	-22.53	20230605	3120	30.61	20231026	3.85	N	147830	500	100 억		656581	N	N	0	N	00	N
72	20240418	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	95	2	2.40	251187070	62176	26.88	3970	4095	3960	5140	2775	3960	4040.38	3.28	0	23388	4123	4041	3958	3876	3793	4042	3877	100	1180	500	2530	5	1	20000000	811	11.14	1.03	12	0.31	364.00	3951.00	5260	20230605	-22.91	3120	20231026	29.97	4670	-13.17	20240405	3350	21.04	20240125	5260	-22.91	20230605	3120	29.97	20231026	3.85	N	147830	500	100 억		656581	N	N	0	N	00	N
73	20240418	090807	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	75	2	1.89	42847880	10677	4.62	3970	4040	3970	5140	2775	3960	4014.86	3.28	0	4534	4123	4041	3958	3876	3793	4042	3877	100	1180	500	2530	5	1	20000000	807	11.09	1.02	12	0.05	364.00	3951.00	5260	20230605	-23.29	3120	20231026	29.33	4670	-13.60	20240405	3350	20.45	20240125	5260	-23.29	20230605	3120	29.33	20231026	3.85	N	147830	500	100 억		656581	N	N	0	N	00	N
74	20240417	160801	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	0	3	0.00	886903225	223718	43.16	3960	4040	3875	5140	2775	3960	3964.38	3.26	0	3615	4363	4161	4038	3836	3713	4100	3775	100	1180	500	2530	5	1	20000000	792	10.88	1.00	12	1.12	364.00	3951.00	5260	20230605	-24.71	3120	20231026	26.92	4670	-15.20	20240405	3350	18.21	20240125	5260	-24.71	20230605	3120	26.92	20231026	3.81	N	147830	500	100 억		651439	N	N	0	N	00	N
75	20240417	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	10	2	0.25	858536730	216568	41.78	3960	4040	3875	5140	2775	3960	3964.28	3.26	0	4058	4363	4161	4038	3836	3713	4100	3775	100	1180	500	2530	5	1	20000000	794	10.91	1.00	12	1.08	364.00	3951.00	5260	20230605	-24.52	3120	20231026	27.24	4670	-14.99	20240405	3350	18.51	20240125	5260	-24.52	20230605	3120	27.24	20231026	3.81	N	147830	500	100 억		651439	N	N	0	N	00	N
76	20240417	140808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-5	5	-0.13	728540515	183705	35.44	3960	4040	3875	5140	2775	3960	3965.82	3.26	0	-315	4363	4161	4038	3836	3713	4100	3775	100	1180	500	2530	5	1	20000000	791	10.87	1.00	12	0.92	364.00	3951.00	5260	20230605	-24.81	3120	20231026	26.76	4670	-15.31	20240405	3350	18.06	20240125	5260	-24.81	20230605	3120	26.76	20231026	3.81	N	147830	500	100 억		651439	N	N	0	N	00	N
77	20240417	130810	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	55	2	1.39	631197215	159316	30.74	3960	4040	3875	5140	2775	3960	3961.92	3.26	0	1708	4363	4161	4038	3836	3713	4100	3775	100	1180	500	2530	5	1	20000000	803	11.03	1.02	12	0.80	364.00	3951.00	5260	20230605	-23.67	3120	20231026	28.69	4670	-14.03	20240405	3350	19.85	20240125	5260	-23.67	20230605	3120	28.69	20231026	3.81	N	147830	500	100 억		651439	N	N	0	N	00	N
78	20240417	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-25	5	-0.63	500659775	126432	24.39	3960	4040	3875	5140	2775	3960	3959.91	3.26	0	263	4363	4161	4038	3836	3713	4100	3775	100	1180	500	2530	5	1	20000000	787	10.81	1.00	12	0.63	364.00	3951.00	5260	20230605	-25.19	3120	20231026	26.12	4670	-15.74	20240405	3350	17.46	20240125	5260	-25.19	20230605	3120	26.12	20231026	3.81	N	147830	500	100 억		651439	N	N	0	N	00	N
79	20240417	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	5	2	0.13	251063295	62919	12.14	3960	4040	3940	5140	2775	3960	3990.26	3.26	0	3646	4363	4161	4038	3836	3713	4100	3775	100	1180	500	2530	5	1	20000000	793	10.89	1.00	12	0.31	364.00	3951.00	5260	20230605	-24.62	3120	20231026	27.08	4670	-15.10	20240405	3350	18.36	20240125	5260	-24.62	20230605	3120	27.08	20231026	3.81	N	147830	500	100 억		651439	N	N	0	N	00	N
80	20240417	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	55	2	1.39	188320950	47131	9.09	3960	4040	3940	5140	2775	3960	3995.69	3.26	0	7289	4363	4161	4038	3836	3713	4100	3775	100	1180	500	2530	5	1	20000000	803	11.03	1.02	12	0.24	364.00	3951.00	5260	20230605	-23.67	3120	20231026	28.69	4670	-14.03	20240405	3350	19.85	20240125	5260	-23.67	20230605	3120	28.69	20231026	3.81	N	147830	500	100 억		651439	N	N	0	N	00	N
81	20240417	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	40	2	1.01	41149990	10349	2.00	3960	4010	3940	5140	2775	3960	3976.23	3.26	0	4513	4363	4161	4038	3836	3713	4100	3775	100	1180	500	2530	5	1	20000000	800	10.99	1.01	12	0.05	364.00	3951.00	5260	20230605	-23.95	3120	20231026	28.21	4670	-14.35	20240405	3350	19.40	20240125	5260	-23.95	20230605	3120	28.21	20231026	3.81	N	147830	500	100 억		651439	N	N	0	N	00	N
82	20240416	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-285	5	-6.71	2067678225	515544	157.54	4225	4240	3915	5510	2975	4245	4010.66	2.92	0	67228	4408	4326	4208	4126	4008	4267	4067	100	1265	500	2710	5	1	20000000	792	10.88	1.00	12	2.58	364.00	3951.00	5260	20230605	-24.71	3120	20231026	26.92	4670	-15.20	20240405	3350	18.21	20240125	5260	-24.71	20230605	3120	26.92	20231026	3.74	N	147830	500	100 억		583590	N	N	0	N	00	N
83	20240416	150807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-260	5	-6.12	1962029685	488985	149.42	4225	4240	3915	5510	2975	4245	4012.44	2.92	0	58980	4408	4326	4208	4126	4008	4267	4067	100	1265	500	2710	5	1	20000000	797	10.95	1.01	12	2.44	364.00	3951.00	5260	20230605	-24.24	3120	20231026	27.72	4670	-14.67	20240405	3350	18.96	20240125	5260	-24.24	20230605	3120	27.72	20231026	3.74	N	147830	500	100 억		583590	N	N	0	N	00	N
84	20240416	140808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-300	5	-7.07	1812757915	451204	137.88	4225	4240	3915	5510	2975	4245	4017.58	2.92	0	42332	4408	4326	4208	4126	4008	4267	4067	100	1265	500	2710	5	1	20000000	789	10.84	1.00	12	2.26	364.00	3951.00	5260	20230605	-25.00	3120	20231026	26.44	4670	-15.52	20240405	3350	17.76	20240125	5260	-25.00	20230605	3120	26.44	20231026	3.74	N	147830	500	100 억		583590	N	N	0	N	00	N
85	20240416	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-270	5	-6.36	1752520175	435974	133.22	4225	4240	3915	5510	2975	4245	4019.76	2.92	0	41140	4408	4326	4208	4126	4008	4267	4067	100	1265	500	2710	5	1	20000000	795	10.92	1.01	12	2.18	364.00	3951.00	5260	20230605	-24.43	3120	20231026	27.40	4670	-14.88	20240405	3350	18.66	20240125	5260	-24.43	20230605	3120	27.40	20231026	3.74	N	147830	500	100 억		583590	N	N	0	N	00	N
86	20240416	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-300	5	-7.07	1629470985	404845	123.71	4225	4240	3920	5510	2975	4245	4024.91	2.92	0	43848	4408	4326	4208	4126	4008	4267	4067	100	1265	500	2710	5	1	20000000	789	10.84	1.00	12	2.02	364.00	3951.00	5260	20230605	-25.00	3120	20231026	26.44	4670	-15.52	20240405	3350	17.76	20240125	5260	-25.00	20230605	3120	26.44	20231026	3.74	N	147830	500	100 억		583590	N	N	0	N	00	N
87	20240416	110805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-305	5	-7.18	1438246125	356401	108.91	4225	4240	3930	5510	2975	4245	4035.45	2.92	0	41440	4408	4326	4208	4126	4008	4267	4067	100	1265	500	2710	5	1	20000000	788	10.82	1.00	12	1.78	364.00	3951.00	5260	20230605	-25.10	3120	20231026	26.28	4670	-15.63	20240405	3350	17.61	20240125	5260	-25.10	20230605	3120	26.28	20231026	3.74	N	147830	500	100 억		583590	N	N	0	N	00	N
88	20240416	100757	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-215	5	-5.06	711308190	173673	53.07	4225	4240	4030	5510	2975	4245	4095.65	2.92	0	-10006	4408	4326	4208	4126	4008	4267	4067	100	1265	500	2710	5	1	20000000	806	11.07	1.02	12	0.87	364.00	3951.00	5260	20230605	-23.38	3120	20231026	29.17	4670	-13.70	20240405	3350	20.30	20240125	5260	-23.38	20230605	3120	29.17	20231026	3.74	N	147830	500	100 억		583590	N	N	0	N	00	N
89	20240416	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-90	5	-2.12	44148445	10580	3.23	4225	4240	4150	5510	2975	4245	4172.58	2.92	0	1827	4408	4326	4208	4126	4008	4267	4067	100	1265	500	2710	5	1	20000000	831	11.41	1.05	12	0.05	364.00	3951.00	5260	20230605	-21.01	3120	20231026	33.17	4670	-11.03	20240405	3350	24.03	20240125	5260	-21.01	20230605	3120	33.17	20231026	3.74	N	147830	500	100 억		583590	N	N	0	N	00	N
90	20240415	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-45	5	-1.05	1339449660	320608	47.30	4290	4290	4090	5570	3005	4290	4177.48	2.57	0	70384	4623	4456	4323	4156	4023	4540	4240	100	1280	500	2740	5	1	20000000	849	11.66	1.07	12	1.60	364.00	3951.00	5260	20230605	-19.30	3120	20231026	36.06	4670	-9.10	20240405	3350	26.72	20240125	5260	-19.30	20230605	3120	36.06	20231026	3.73	N	147830	500	100 억		513683	N	N	0	N	00	N
91	20240415	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-60	5	-1.40	1265713395	303204	44.74	4290	4290	4090	5570	3005	4290	4174.16	2.57	0	65434	4623	4456	4323	4156	4023	4540	4240	100	1280	500	2740	5	1	20000000	846	11.62	1.07	12	1.52	364.00	3951.00	5260	20230605	-19.58	3120	20231026	35.58	4670	-9.42	20240405	3350	26.27	20240125	5260	-19.58	20230605	3120	35.58	20231026	3.73	N	147830	500	100 억		513683	N	N	0	N	00	N
92	20240415	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-90	5	-2.10	1108697090	266020	39.25	4290	4290	4090	5570	3005	4290	4167.36	2.57	0	58461	4623	4456	4323	4156	4023	4540	4240	100	1280	500	2740	5	1	20000000	840	11.54	1.06	12	1.33	364.00	3951.00	5260	20230605	-20.15	3120	20231026	34.62	4670	-10.06	20240405	3350	25.37	20240125	5260	-20.15	20230605	3120	34.62	20231026	3.73	N	147830	500	100 억		513683	N	N	0	N	00	N
93	20240415	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-110	5	-2.56	989200985	237398	35.03	4290	4290	4090	5570	3005	4290	4166.43	2.57	0	52773	4623	4456	4323	4156	4023	4540	4240	100	1280	500	2740	5	1	20000000	836	11.48	1.06	12	1.19	364.00	3951.00	5260	20230605	-20.53	3120	20231026	33.97	4670	-10.49	20240405	3350	24.78	20240125	5260	-20.53	20230605	3120	33.97	20231026	3.73	N	147830	500	100 억		513683	N	N	0	N	00	N
94	20240415	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-125	5	-2.91	941102590	225892	33.33	4290	4290	4090	5570	3005	4290	4165.73	2.57	0	55443	4623	4456	4323	4156	4023	4540	4240	100	1280	500	2740	5	1	20000000	833	11.44	1.05	12	1.13	364.00	3951.00	5260	20230605	-20.82	3120	20231026	33.49	4670	-10.81	20240405	3350	24.33	20240125	5260	-20.82	20230605	3120	33.49	20231026	3.73	N	147830	500	100 억		513683	N	N	0	N	00	N
95	20240415	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-115	5	-2.68	816311565	195885	28.90	4290	4290	4090	5570	3005	4290	4166.80	2.57	0	44852	4623	4456	4323	4156	4023	4540	4240	100	1280	500	2740	5	1	20000000	835	11.47	1.06	12	0.98	364.00	3951.00	5260	20230605	-20.63	3120	20231026	33.81	4670	-10.60	20240405	3350	24.63	20240125	5260	-20.63	20230605	3120	33.81	20231026	3.73	N	147830	500	100 억		513683	N	N	0	N	00	N
96	20240415	100754	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-95	5	-2.21	675098615	162008	23.90	4290	4290	4090	5570	3005	4290	4166.46	2.57	0	39440	4623	4456	4323	4156	4023	4540	4240	100	1280	500	2740	5	1	20000000	839	11.52	1.06	12	0.81	364.00	3951.00	5260	20230605	-20.25	3120	20231026	34.46	4670	-10.17	20240405	3350	25.22	20240125	5260	-20.25	20230605	3120	34.46	20231026	3.73	N	147830	500	100 억		513683	N	N	0	N	00	N
97	20240415	090800	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-100	5	-2.33	204491035	48431	7.15	4290	4290	4190	5570	3005	4290	4221.19	2.57	0	8832	4623	4456	4323	4156	4023	4540	4240	100	1280	500	2740	5	1	20000000	838	11.51	1.06	12	0.24	364.00	3951.00	5260	20230605	-20.34	3120	20231026	34.29	4670	-10.28	20240405	3350	25.07	20240125	5260	-20.34	20230605	3120	34.29	20231026	3.73	N	147830	500	100 억		513683	N	N	0	N	00	N
98	20240412	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	70	2	1.66	2940972780	674570	295.47	4270	4490	4190	5480	2955	4220	4359.78	2.37	0	33260	4366	4292	4221	4147	4076	4330	4185	100	1260	500	2700	5	1	20000000	858	11.79	1.09	12	3.37	364.00	3951.00	5260	20230605	-18.44	3120	20231026	37.50	4670	-8.14	20240405	3350	28.06	20240125	5260	-18.44	20230605	3120	37.50	20231026	3.83	N	147830	500	100 억		473245	N	N	0	N	00	N
99	20240412	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	45	2	1.07	2870577390	658139	288.27	4270	4490	4190	5480	2955	4220	4361.66	2.37	0	30219	4366	4292	4221	4147	4076	4330	4185	100	1260	500	2700	5	1	20000000	853	11.72	1.08	12	3.29	364.00	3951.00	5260	20230605	-18.92	3120	20231026	36.70	4670	-8.67	20240405	3350	27.31	20240125	5260	-18.92	20230605	3120	36.70	20231026	3.83	N	147830	500	100 억		473245	N	N	0	N	00	N
100	20240412	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	90	2	2.13	2438807915	557165	244.04	4270	4490	4220	5480	2955	4220	4377.17	2.37	0	35391	4366	4292	4221	4147	4076	4330	4185	100	1260	500	2700	5	1	20000000	862	11.84	1.09	12	2.79	364.00	3951.00	5260	20230605	-18.06	3120	20231026	38.14	4670	-7.71	20240405	3350	28.66	20240125	5260	-18.06	20230605	3120	38.14	20231026	3.83	N	147830	500	100 억		473245	N	N	0	N	00	N
101	20240412	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	165	2	3.91	2250113900	513590	224.96	4270	4490	4220	5480	2955	4220	4381.15	2.37	0	33332	4366	4292	4221	4147	4076	4330	4185	100	1260	500	2700	5	1	20000000	877	12.05	1.11	12	2.57	364.00	3951.00	5260	20230605	-16.63	3120	20231026	40.54	4670	-6.10	20240405	3350	30.90	20240125	5260	-16.63	20230605	3120	40.54	20231026	3.83	N	147830	500	100 억		473245	N	N	0	N	00	N
102	20240412	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	175	2	4.15	2003624005	456809	200.09	4270	4490	4220	5480	2955	4220	4386.13	2.37	0	26549	4366	4292	4221	4147	4076	4330	4185	100	1260	500	2700	5	1	20000000	879	12.07	1.11	12	2.28	364.00	3951.00	5260	20230605	-16.44	3120	20231026	40.87	4670	-5.89	20240405	3350	31.19	20240125	5260	-16.44	20230605	3120	40.87	20231026	3.83	N	147830	500	100 억		473245	N	N	0	N	00	N
103	20240412	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	140	2	3.32	1434517845	327764	143.56	4270	4490	4220	5480	2955	4220	4376.68	2.37	0	16559	4366	4292	4221	4147	4076	4330	4185	100	1260	500	2700	5	1	20000000	872	11.98	1.10	12	1.64	364.00	3951.00	5260	20230605	-17.11	3120	20231026	39.74	4670	-6.64	20240405	3350	30.15	20240125	5260	-17.11	20230605	3120	39.74	20231026	3.83	N	147830	500	100 억		473245	N	N	0	N	00	N
104	20240412	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	160	2	3.79	1105761480	252603	110.64	4270	4490	4220	5480	2955	4220	4377.47	2.37	0	2798	4366	4292	4221	4147	4076	4330	4185	100	1260	500	2700	5	1	20000000	876	12.03	1.11	12	1.26	364.00	3951.00	5260	20230605	-16.73	3120	20231026	40.38	4670	-6.21	20240405	3350	30.75	20240125	5260	-16.73	20230605	3120	40.38	20231026	3.83	N	147830	500	100 억		473245	N	N	0	N	00	N
105	20240412	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	25	2	0.59	55791985	13108	5.74	4270	4280	4220	5480	2955	4220	4256.33	2.37	0	-3447	4366	4292	4221	4147	4076	4330	4185	100	1260	500	2700	5	1	20000000	849	11.66	1.07	12	0.07	364.00	3951.00	5260	20230605	-19.30	3120	20231026	36.06	4670	-9.10	20240405	3350	26.72	20240125	5260	-19.30	20230605	3120	36.06	20231026	3.83	N	147830	500	100 억		473245	N	N	0	N	00	N
106	20240411	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-60	5	-1.40	956954195	227165	49.31	4205	4295	4150	5560	3000	4280	4212.39	2.37	0	-717	4563	4421	4308	4166	4053	4492	4237	100	1280	500	2730	5	1	20000000	844	11.59	1.07	12	1.14	364.00	3951.00	5260	20230605	-19.77	3120	20231026	35.26	4670	-9.64	20240405	3350	25.97	20240125	5260	-19.77	20230605	3120	35.26	20231026	3.72	N	147830	500	100 억		474033	N	N	0	N	00	N
107	20240411	150752	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-5	5	-0.12	891393965	211681	45.95	4205	4295	4150	5560	3000	4280	4210.85	2.37	0	-1235	4563	4421	4308	4166	4053	4492	4237	100	1280	500	2730	5	1	20000000	855	11.74	1.08	12	1.06	364.00	3951.00	5260	20230605	-18.73	3120	20231026	37.02	4670	-8.46	20240405	3350	27.61	20240125	5260	-18.73	20230605	3120	37.02	20231026	3.72	N	147830	500	100 억		474033	N	N	0	N	00	N
108	20240411	140747	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	5	2	0.12	788123025	187389	40.68	4205	4295	4150	5560	3000	4280	4205.59	2.37	0	-3584	4563	4421	4308	4166	4053	4492	4237	100	1280	500	2730	5	1	20000000	857	11.77	1.08	12	0.94	364.00	3951.00	5260	20230605	-18.54	3120	20231026	37.34	4670	-8.24	20240405	3350	27.91	20240125	5260	-18.54	20230605	3120	37.34	20231026	3.72	N	147830	500	100 억		474033	N	N	0	N	00	N
109	20240411	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	0	3	0.00	719638445	171335	37.19	4205	4295	4150	5560	3000	4280	4199.93	2.37	0	-2595	4563	4421	4308	4166	4053	4492	4237	100	1280	500	2730	5	1	20000000	856	11.76	1.08	12	0.86	364.00	3951.00	5260	20230605	-18.63	3120	20231026	37.18	4670	-8.35	20240405	3350	27.76	20240125	5260	-18.63	20230605	3120	37.18	20231026	3.72	N	147830	500	100 억		474033	N	N	0	N	00	N
110	20240411	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-60	5	-1.40	591339795	141260	30.66	4205	4240	4150	5560	3000	4280	4185.81	2.37	0	-2261	4563	4421	4308	4166	4053	4492	4237	100	1280	500	2730	5	1	20000000	844	11.59	1.07	12	0.71	364.00	3951.00	5260	20230605	-19.77	3120	20231026	35.26	4670	-9.64	20240405	3350	25.97	20240125	5260	-19.77	20230605	3120	35.26	20231026	3.72	N	147830	500	100 억		474033	N	N	0	N	00	N
111	20240411	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-90	5	-2.10	514613090	123010	26.70	4205	4240	4150	5560	3000	4280	4183.07	2.37	0	1626	4563	4421	4308	4166	4053	4492	4237	100	1280	500	2730	5	1	20000000	838	11.51	1.06	12	0.62	364.00	3951.00	5260	20230605	-20.34	3120	20231026	34.29	4670	-10.28	20240405	3350	25.07	20240125	5260	-20.34	20230605	3120	34.29	20231026	3.72	N	147830	500	100 억		474033	N	N	0	N	00	N
112	20240411	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-90	5	-2.10	441532460	105552	22.91	4205	4240	4150	5560	3000	4280	4182.57	2.37	0	2309	4563	4421	4308	4166	4053	4492	4237	100	1280	500	2730	5	1	20000000	838	11.51	1.06	12	0.53	364.00	3951.00	5260	20230605	-20.34	3120	20231026	34.29	4670	-10.28	20240405	3350	25.07	20240125	5260	-20.34	20230605	3120	34.29	20231026	3.72	N	147830	500	100 억		474033	N	N	0	N	00	N
113	20240411	090746	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-65	5	-1.52	143425025	34215	7.43	4205	4240	4160	5560	3000	4280	4190.44	2.37	0	12251	4563	4421	4308	4166	4053	4492	4237	100	1280	500	2730	5	1	20000000	843	11.58	1.07	12	0.17	364.00	3951.00	5260	20230605	-19.87	3120	20231026	35.10	4670	-9.74	20240405	3350	25.82	20240125	5260	-19.87	20230605	3120	35.10	20231026	3.72	N	147830	500	100 억		474033	N	N	0	N	00	N
114	20240409	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	15	2	0.35	1945211165	454284	30.50	4265	4450	4195	5540	2990	4265	4281.93	1.63	0	75152	4728	4496	4313	4081	3898	4612	4197	100	1275	500	2720	5	1	20000000	856	11.76	1.08	12	2.27	364.00	3951.00	5260	20230605	-18.63	3120	20231026	37.18	4670	-8.35	20240405	3350	27.76	20240125	5260	-18.63	20230605	3120	37.18	20231026	4.10	N	147830	500	100 억		325647	N	N	0	N	00	N
115	20240409	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-10	5	-0.23	1875072420	437825	29.39	4265	4450	4195	5540	2990	4265	4282.70	1.63	0	72495	4728	4496	4313	4081	3898	4612	4197	100	1275	500	2720	5	1	20000000	851	11.69	1.08	12	2.19	364.00	3951.00	5260	20230605	-19.11	3120	20231026	36.38	4670	-8.89	20240405	3350	27.01	20240125	5260	-19.11	20230605	3120	36.38	20231026	4.10	N	147830	500	100 억		325647	N	N	0	N	00	N
116	20240409	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	10	2	0.23	1707809100	398352	26.74	4265	4450	4195	5540	2990	4265	4287.19	1.63	0	73999	4728	4496	4313	4081	3898	4612	4197	100	1275	500	2720	5	1	20000000	855	11.74	1.08	12	1.99	364.00	3951.00	5260	20230605	-18.73	3120	20231026	37.02	4670	-8.46	20240405	3350	27.61	20240125	5260	-18.73	20230605	3120	37.02	20231026	4.10	N	147830	500	100 억		325647	N	N	0	N	00	N
117	20240409	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-25	5	-0.59	1505631995	350557	23.53	4265	4450	4195	5540	2990	4265	4294.97	1.63	0	61784	4728	4496	4313	4081	3898	4612	4197	100	1275	500	2720	5	1	20000000	848	11.65	1.07	12	1.75	364.00	3951.00	5260	20230605	-19.39	3120	20231026	35.90	4670	-9.21	20240405	3350	26.57	20240125	5260	-19.39	20230605	3120	35.90	20231026	4.10	N	147830	500	100 억		325647	N	N	0	N	00	N
118	20240409	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-45	5	-1.06	1446640280	336586	22.60	4265	4450	4200	5540	2990	4265	4297.98	1.63	0	59793	4728	4496	4313	4081	3898	4612	4197	100	1275	500	2720	5	1	20000000	844	11.59	1.07	12	1.68	364.00	3951.00	5260	20230605	-19.77	3120	20231026	35.26	4670	-9.64	20240405	3350	25.97	20240125	5260	-19.77	20230605	3120	35.26	20231026	4.10	N	147830	500	100 억		325647	N	N	0	N	00	N
119	20240409	110738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	0	3	0.00	1237260745	286998	19.27	4265	4450	4235	5540	2990	4265	4311.04	1.63	0	55260	4728	4496	4313	4081	3898	4612	4197	100	1275	500	2720	5	1	20000000	853	11.72	1.08	12	1.43	364.00	3951.00	5260	20230605	-18.92	3120	20231026	36.70	4670	-8.67	20240405	3350	27.31	20240125	5260	-18.92	20230605	3120	36.70	20231026	4.10	N	147830	500	100 억		325647	N	N	0	N	00	N
120	20240409	100732	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	35	2	0.82	981031040	226839	15.23	4265	4450	4235	5540	2990	4265	4324.79	1.63	0	48286	4728	4496	4313	4081	3898	4612	4197	100	1275	500	2720	5	1	20000000	860	11.81	1.09	12	1.13	364.00	3951.00	5260	20230605	-18.25	3120	20231026	37.82	4670	-7.92	20240405	3350	28.36	20240125	5260	-18.25	20230605	3120	37.82	20231026	4.10	N	147830	500	100 억		325647	N	N	0	N	00	N
121	20240409	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	145	2	3.40	274007245	62504	4.20	4265	4450	4265	5540	2990	4265	4383.84	1.63	0	8362	4728	4496	4313	4081	3898	4612	4197	100	1275	500	2720	5	1	20000000	882	12.12	1.12	12	0.31	364.00	3951.00	5260	20230605	-16.16	3120	20231026	41.35	4670	-5.57	20240405	3350	31.64	20240125	5260	-16.16	20230605	3120	41.35	20231026	4.10	N	147830	500	100 억		325647	N	N	0	N	00	N
122	20240408	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	30	2	0.71	6446867445	1478590	35.35	4200	4545	4130	5500	2965	4235	4360.28	1.99	0	-85027	4965	4600	4305	3940	3645	4782	4122	100	1265	500	2710	5	1	20000000	853	11.72	1.08	12	7.39	364.00	3951.00	5260	20230605	-18.92	3120	20231026	36.70	4670	-8.67	20240405	3350	27.31	20240125	5260	-18.92	20230605	3120	36.70	20231026	3.93	N	147830	500	100 억		398032	N	N	0	N	00	N
123	20240408	150737	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	40	2	0.94	6322667305	1449530	34.66	4200	4545	4130	5500	2965	4235	4361.96	1.99	0	-92592	4965	4600	4305	3940	3645	4782	4122	100	1265	500	2710	5	1	20000000	855	11.74	1.08	12	7.25	364.00	3951.00	5260	20230605	-18.73	3120	20231026	37.02	4670	-8.46	20240405	3350	27.61	20240125	5260	-18.73	20230605	3120	37.02	20231026	3.93	N	147830	500	100 억		398032	N	N	0	N	00	N
124	20240408	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	35	2	0.83	6139978875	1406856	33.64	4200	4545	4130	5500	2965	4235	4364.41	1.99	0	-87446	4965	4600	4305	3940	3645	4782	4122	100	1265	500	2710	5	1	20000000	854	11.73	1.08	12	7.03	364.00	3951.00	5260	20230605	-18.82	3120	20231026	36.86	4670	-8.57	20240405	3350	27.46	20240125	5260	-18.82	20230605	3120	36.86	20231026	3.93	N	147830	500	100 억		398032	N	N	0	N	00	N
125	20240408	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	70	2	1.65	5638670770	1290094	30.85	4200	4545	4130	5500	2965	4235	4370.84	1.99	0	-125055	4965	4600	4305	3940	3645	4782	4122	100	1265	500	2710	5	1	20000000	861	11.83	1.09	12	6.45	364.00	3951.00	5260	20230605	-18.16	3120	20231026	37.98	4670	-7.82	20240405	3350	28.51	20240125	5260	-18.16	20230605	3120	37.98	20231026	3.93	N	147830	500	100 억		398032	N	N	0	N	00	N
126	20240408	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-40	5	-0.94	1840037935	435329	10.41	4200	4320	4130	5500	2965	4235	4226.76	1.99	0	-87836	4965	4600	4305	3940	3645	4782	4122	100	1265	500	2710	5	1	20000000	839	11.52	1.06	12	2.18	364.00	3951.00	5260	20230605	-20.25	3120	20231026	34.46	4670	-10.17	20240405	3350	25.22	20240125	5260	-20.25	20230605	3120	34.46	20231026	3.93	N	147830	500	100 억		398032	N	N	0	N	00	N
127	20240408	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	85	2	2.01	1567386255	370773	8.87	4200	4320	4130	5500	2965	4235	4227.33	1.99	0	-76153	4965	4600	4305	3940	3645	4782	4122	100	1265	500	2710	5	1	20000000	864	11.87	1.09	12	1.85	364.00	3951.00	5260	20230605	-17.87	3120	20231026	38.46	4670	-7.49	20240405	3350	28.96	20240125	5260	-17.87	20230605	3120	38.46	20231026	3.93	N	147830	500	100 억		398032	N	N	0	N	00	N
128	20240408	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	0	3	0.00	1020116705	242503	5.80	4200	4275	4130	5500	2965	4235	4206.50	1.99	0	-46501	4965	4600	4305	3940	3645	4782	4122	100	1265	500	2710	5	1	20000000	847	11.63	1.07	12	1.21	364.00	3951.00	5260	20230605	-19.49	3120	20231026	35.74	4670	-9.31	20240405	3350	26.42	20240125	5260	-19.49	20230605	3120	35.74	20231026	3.93	N	147830	500	100 억		398032	N	N	0	N	00	N
129	20240408	090738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-65	5	-1.53	266567750	64003	1.53	4200	4205	4130	5500	2965	4235	4163.87	1.99	0	2138	4965	4600	4305	3940	3645	4782	4122	100	1265	500	2710	5	1	20000000	834	11.46	1.06	12	0.32	364.00	3951.00	5260	20230605	-20.72	3120	20231026	33.65	4670	-10.71	20240405	3350	24.48	20240125	5260	-20.72	20230605	3120	33.65	20231026	3.93	N	147830	500	100 억		398032	N	N	0	N	00	N
130	20240405	160737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4235	155	2	3.80	18358838190	4173657	710.27	4050	4670	4010	5300	2860	4080	4399.00	2.28	0	-53262	4206	4142	4026	3962	3846	4175	3995	100	1220	500	2610	5	1	20000000	847	11.63	1.07	12	20.87	364.00	3951.00	5260	20230605	-19.49	3120	20231026	35.74	4670	-9.31	20240405	3350	26.42	20240125	5260	-19.49	20230605	3120	35.74	20231026	3.87	N	147830	500	100 억		455432	N	N	0	N	00	N
131	20240405	150733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4235	155	2	3.80	17958157185	4079147	694.18	4050	4670	4010	5300	2860	4080	4402.43	2.28	0	-29155	4206	4142	4026	3962	3846	4175	3995	100	1220	500	2610	5	1	20000000	847	11.63	1.07	12	20.40	364.00	3951.00	5260	20230605	-19.49	3120	20231026	35.74	4670	-9.31	20240405	3350	26.42	20240125	5260	-19.49	20230605	3120	35.74	20231026	3.87	N	147830	500	100 억		455432	N	N	0	N	00	N
132	20240405	140732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	80	2	1.96	17119482935	3877253	659.82	4050	4670	4010	5300	2860	4080	4415.37	2.28	0	-68294	4206	4142	4026	3962	3846	4175	3995	100	1220	500	2610	5	1	20000000	832	11.43	1.05	12	19.39	364.00	3951.00	5260	20230605	-20.91	3120	20231026	33.33	4670	-10.92	20240405	3350	24.18	20240125	5260	-20.91	20230605	3120	33.33	20231026	3.87	N	147830	500	100 억		455432	N	N	0	N	00	N
133	20240405	130730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	170	2	4.17	16524081290	3734626	635.55	4050	4670	4010	5300	2860	4080	4424.57	2.28	0	-115432	4206	4142	4026	3962	3846	4175	3995	100	1220	500	2610	5	1	20000000	850	11.68	1.08	12	18.67	364.00	3951.00	5260	20230605	-19.20	3120	20231026	36.22	4670	-8.99	20240405	3350	26.87	20240125	5260	-19.20	20230605	3120	36.22	20231026	3.87	N	147830	500	100 억		455432	N	N	0	N	00	N
134	20240405	120731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4290	210	2	5.15	15836461450	3574995	608.39	4050	4670	4010	5300	2860	4080	4429.79	2.28	0	-103066	4206	4142	4026	3962	3846	4175	3995	100	1220	500	2610	5	1	20000000	858	11.79	1.09	12	17.87	364.00	3951.00	5260	20230605	-18.44	3120	20231026	37.50	4670	-8.14	20240405	3350	28.06	20240125	5260	-18.44	20230605	3120	37.50	20231026	3.87	N	147830	500	100 억		455432	N	N	0	N	00	N
135	20240405	110737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4380	300	2	7.35	14507685515	3263465	555.37	4050	4670	4010	5300	2860	4080	4445.49	2.28	0	-114376	4206	4142	4026	3962	3846	4175	3995	100	1220	500	2610	5	1	20000000	876	12.03	1.11	12	16.32	364.00	3951.00	5260	20230605	-16.73	3120	20231026	40.38	4670	-6.21	20240405	3350	30.75	20240125	5260	-16.73	20230605	3120	40.38	20231026	3.87	N	147830	500	100 억		455432	N	N	0	N	00	N
136	20240405	100633	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	15	2	0.37	865536270	210569	35.83	4050	4185	4010	5300	2860	4080	4110.47	2.28	0	-31901	4206	4142	4026	3962	3846	4175	3995	100	1220	500	2610	5	1	20000000	819	11.25	1.04	12	1.05	364.00	3951.00	5260	20230605	-22.15	3120	20231026	31.25	4200	-2.50	20240329	3350	22.24	20240125	5260	-22.15	20230605	3120	31.25	20231026	3.87	N	147830	500	100 억		455432	N	N	0	N	00	N
137	20240405	090723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	25	2	0.61	148343915	36437	6.20	4050	4105	4010	5300	2860	4080	4071.23	2.28	0	-3568	4206	4142	4026	3962	3846	4175	3995	100	1220	500	2610	5	1	20000000	821	11.28	1.04	12	0.18	364.00	3951.00	5260	20230605	-21.96	3120	20231026	31.57	4200	-2.26	20240329	3350	22.54	20240125	5260	-21.96	20230605	3120	31.57	20231026	3.87	N	147830	500	100 억		455432	N	N	0	N	00	N
138	20240404	160722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4080	180	2	4.62	2342840710	583899	257.10	3910	4090	3910	5070	2730	3900	4012.36	2.20	0	21102	4030	3965	3910	3845	3790	3937	3817	100	1170	500	2490	5	1	20000000	816	11.21	1.03	12	2.92	364.00	3951.00	5260	20230605	-22.43	3120	20231026	30.77	4200	-2.86	20240329	3350	21.79	20240125	5260	-22.43	20230605	3120	30.77	20231026	3.90	N	147830	500	100 억		439630	N	N	0	N	00	N
139	20240404	150719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	140	2	3.59	2255071165	562327	247.60	3910	4090	3910	5070	2730	3900	4010.25	2.20	0	20719	4030	3965	3910	3845	3790	3937	3817	100	1170	500	2490	5	1	20000000	808	11.10	1.02	12	2.81	364.00	3951.00	5260	20230605	-23.19	3120	20231026	29.49	4200	-3.81	20240329	3350	20.60	20240125	5260	-23.19	20230605	3120	29.49	20231026	3.90	N	147830	500	100 억		439630	N	N	0	N	00	N
140	20240404	140723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	75	2	1.92	1980917540	494491	217.73	3910	4090	3910	5070	2730	3900	4005.97	2.20	0	28999	4030	3965	3910	3845	3790	3937	3817	100	1170	500	2490	5	1	20000000	795	10.92	1.01	12	2.47	364.00	3951.00	5260	20230605	-24.43	3120	20231026	27.40	4200	-5.36	20240329	3350	18.66	20240125	5260	-24.43	20230605	3120	27.40	20231026	3.90	N	147830	500	100 억		439630	N	N	0	N	00	N
141	20240404	130714	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	115	2	2.95	1911631735	477107	210.08	3910	4090	3910	5070	2730	3900	4006.71	2.20	0	30939	4030	3965	3910	3845	3790	3937	3817	100	1170	500	2490	5	1	20000000	803	11.03	1.02	12	2.39	364.00	3951.00	5260	20230605	-23.67	3120	20231026	28.69	4200	-4.40	20240329	3350	19.85	20240125	5260	-23.67	20230605	3120	28.69	20231026	3.90	N	147830	500	100 억		439630	N	N	0	N	00	N
142	20240404	120720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	70	2	1.79	1783680850	445089	195.98	3910	4090	3910	5070	2730	3900	4007.47	2.20	0	40193	4030	3965	3910	3845	3790	3937	3817	100	1170	500	2490	5	1	20000000	794	10.91	1.00	12	2.23	364.00	3951.00	5260	20230605	-24.52	3120	20231026	27.24	4200	-5.48	20240329	3350	18.51	20240125	5260	-24.52	20230605	3120	27.24	20231026	3.90	N	147830	500	100 억		439630	N	N	0	N	00	N
143	20240404	110722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	95	2	2.44	1490276020	371176	163.43	3910	4090	3910	5070	2730	3900	4015.01	2.20	0	36410	4030	3965	3910	3845	3790	3937	3817	100	1170	500	2490	5	1	20000000	799	10.98	1.01	12	1.86	364.00	3951.00	5260	20230605	-24.05	3120	20231026	28.04	4200	-4.88	20240329	3350	19.25	20240125	5260	-24.05	20230605	3120	28.04	20231026	3.90	N	147830	500	100 억		439630	N	N	0	N	00	N
144	20240404	100722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	70	2	1.79	1252920310	311773	137.28	3910	4090	3910	5070	2730	3900	4018.69	2.20	0	37667	4030	3965	3910	3845	3790	3937	3817	100	1170	500	2490	5	1	20000000	794	10.91	1.00	12	1.56	364.00	3951.00	5260	20230605	-24.52	3120	20231026	27.24	4200	-5.48	20240329	3350	18.51	20240125	5260	-24.52	20230605	3120	27.24	20231026	3.90	N	147830	500	100 억		439630	N	N	0	N	00	N
145	20240404	090721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	90	2	2.31	114412010	28917	12.73	3910	4010	3910	5070	2730	3900	3956.57	2.20	0	2870	4030	3965	3910	3845	3790	3937	3817	100	1170	500	2490	5	1	20000000	798	10.96	1.01	12	0.14	364.00	3951.00	5260	20230605	-24.14	3120	20231026	27.88	4200	-5.00	20240329	3350	19.10	20240125	5260	-24.14	20230605	3120	27.88	20231026	3.90	N	147830	500	100 억		439630	N	N	0	N	00	N
146	20240403	160720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	-55	5	-1.39	886790640	226493	61.13	3910	3975	3855	5140	2770	3955	3915.32	2.27	0	-14527	4095	4025	3950	3880	3805	3987	3842	100	1185	500	2530	5	1	20000000	780	10.71	0.99	12	1.13	364.00	3951.00	5260	20230605	-25.86	3120	20231026	25.00	4200	-7.14	20240329	3350	16.42	20240125	5260	-25.86	20230605	3120	25.00	20231026	3.90	N	147830	500	100 억		454158	N	N	0	N	00	N
147	20240403	150719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	-55	5	-1.39	812901980	207515	56.01	3910	3975	3855	5140	2770	3955	3917.32	2.27	0	-16315	4095	4025	3950	3880	3805	3987	3842	100	1185	500	2530	5	1	20000000	780	10.71	0.99	12	1.04	364.00	3951.00	5260	20230605	-25.86	3120	20231026	25.00	4200	-7.14	20240329	3350	16.42	20240125	5260	-25.86	20230605	3120	25.00	20231026	3.90	N	147830	500	100 억		454158	N	N	0	N	00	N
148	20240403	140713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	-20	5	-0.51	718157430	183279	49.47	3910	3975	3855	5140	2770	3955	3918.38	2.27	0	-13215	4095	4025	3950	3880	3805	3987	3842	100	1185	500	2530	5	1	20000000	787	10.81	1.00	12	0.92	364.00	3951.00	5260	20230605	-25.19	3120	20231026	26.12	4200	-6.31	20240329	3350	17.46	20240125	5260	-25.19	20230605	3120	26.12	20231026	3.90	N	147830	500	100 억		454158	N	N	0	N	00	N
149	20240403	130713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	-40	5	-1.01	684443450	174684	47.15	3910	3975	3855	5140	2770	3955	3918.18	2.27	0	-13079	4095	4025	3950	3880	3805	3987	3842	100	1185	500	2530	5	1	20000000	783	10.76	0.99	12	0.87	364.00	3951.00	5260	20230605	-25.57	3120	20231026	25.48	4200	-6.79	20240329	3350	16.87	20240125	5260	-25.57	20230605	3120	25.48	20231026	3.90	N	147830	500	100 억		454158	N	N	0	N	00	N
150	20240403	120712	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	-25	5	-0.63	598698645	152846	41.26	3910	3975	3855	5140	2770	3955	3917.01	2.27	0	-18310	4095	4025	3950	3880	3805	3987	3842	100	1185	500	2530	5	1	20000000	786	10.80	0.99	12	0.76	364.00	3951.00	5260	20230605	-25.29	3120	20231026	25.96	4200	-6.43	20240329	3350	17.31	20240125	5260	-25.29	20230605	3120	25.96	20231026	3.90	N	147830	500	100 억		454158	N	N	0	N	00	N
151	20240403	110716	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3945	-10	5	-0.25	527706650	134713	36.36	3910	3975	3855	5140	2770	3955	3917.27	2.27	0	-22496	4095	4025	3950	3880	3805	3987	3842	100	1185	500	2530	5	1	20000000	789	10.84	1.00	12	0.67	364.00	3951.00	5260	20230605	-25.00	3120	20231026	26.44	4200	-6.07	20240329	3350	17.76	20240125	5260	-25.00	20230605	3120	26.44	20231026	3.90	N	147830	500	100 억		454158	N	N	0	N	00	N
152	20240403	100715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3945	-10	5	-0.25	350157815	89634	24.19	3910	3975	3855	5140	2770	3955	3906.53	2.27	0	-5501	4095	4025	3950	3880	3805	3987	3842	100	1185	500	2530	5	1	20000000	789	10.84	1.00	12	0.45	364.00	3951.00	5260	20230605	-25.00	3120	20231026	26.44	4200	-6.07	20240329	3350	17.76	20240125	5260	-25.00	20230605	3120	26.44	20231026	3.90	N	147830	500	100 억		454158	N	N	0	N	00	N
153	20240403	090715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3890	-65	5	-1.64	72271345	18556	5.01	3910	3915	3875	5140	2770	3955	3894.77	2.27	0	2178	4095	4025	3950	3880	3805	3987	3842	100	1185	500	2530	5	1	20000000	778	10.69	0.98	12	0.09	364.00	3951.00	5260	20230605	-26.05	3120	20231026	24.68	4200	-7.38	20240329	3350	16.12	20240125	5260	-26.05	20230605	3120	24.68	20231026	3.90	N	147830	500	100 억		454158	N	N	0	N	00	N
154	20240402	160704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3955	-60	5	-1.49	1442560940	367388	48.47	4020	4020	3875	5210	2815	4015	3926.50	2.23	0	7361	4208	4111	3973	3876	3738	4160	3925	100	1195	500	2560	5	1	20000000	791	10.87	1.00	12	1.84	364.00	3951.00	5260	20230605	-24.81	3120	20231026	26.76	4200	-5.83	20240329	3350	18.06	20240125	5260	-24.81	20230605	3120	26.76	20231026	3.72	N	147830	500	100 억		446925	N	N	0	N	00	N
155	20240402	150711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3950	-65	5	-1.62	1381843180	352035	46.44	4020	4020	3875	5210	2815	4015	3925.28	2.23	0	10658	4208	4111	3973	3876	3738	4160	3925	100	1195	500	2560	5	1	20000000	790	10.85	1.00	12	1.76	364.00	3951.00	5260	20230605	-24.90	3120	20231026	26.60	4200	-5.95	20240329	3350	17.91	20240125	5260	-24.90	20230605	3120	26.60	20231026	3.72	N	147830	500	100 억		446925	N	N	0	N	00	N
156	20240402	140714	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	-85	5	-2.12	1163419700	296623	39.13	4020	4020	3875	5210	2815	4015	3922.19	2.23	0	5512	4208	4111	3973	3876	3738	4160	3925	100	1195	500	2560	5	1	20000000	786	10.80	0.99	12	1.48	364.00	3951.00	5260	20230605	-25.29	3120	20231026	25.96	4200	-6.43	20240329	3350	17.31	20240125	5260	-25.29	20230605	3120	25.96	20231026	3.72	N	147830	500	100 억		446925	N	N	0	N	00	N
157	20240402	130703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3940	-75	5	-1.87	1054747600	268967	35.48	4020	4020	3875	5210	2815	4015	3921.44	2.23	0	5733	4208	4111	3973	3876	3738	4160	3925	100	1195	500	2560	5	1	20000000	788	10.82	1.00	12	1.34	364.00	3951.00	5260	20230605	-25.10	3120	20231026	26.28	4200	-6.19	20240329	3350	17.61	20240125	5260	-25.10	20230605	3120	26.28	20231026	3.72	N	147830	500	100 억		446925	N	N	0	N	00	N
158	20240402	120700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3905	-110	5	-2.74	928786180	236905	31.25	4020	4020	3875	5210	2815	4015	3920.46	2.23	0	13280	4208	4111	3973	3876	3738	4160	3925	100	1195	500	2560	5	1	20000000	781	10.73	0.99	12	1.18	364.00	3951.00	5260	20230605	-25.76	3120	20231026	25.16	4200	-7.02	20240329	3350	16.57	20240125	5260	-25.76	20230605	3120	25.16	20231026	3.72	N	147830	500	100 억		446925	N	N	0	N	00	N
159	20240402	110705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	-95	5	-2.37	872469935	222471	29.35	4020	4020	3875	5210	2815	4015	3921.68	2.23	0	12938	4208	4111	3973	3876	3738	4160	3925	100	1195	500	2560	5	1	20000000	784	10.77	0.99	12	1.11	364.00	3951.00	5260	20230605	-25.48	3120	20231026	25.64	4200	-6.67	20240329	3350	17.01	20240125	5260	-25.48	20230605	3120	25.64	20231026	3.72	N	147830	500	100 억		446925	N	N	0	N	00	N
160	20240402	100706	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	-105	5	-2.62	751888675	191571	25.27	4020	4020	3875	5210	2815	4015	3924.81	2.23	0	9753	4208	4111	3973	3876	3738	4160	3925	100	1195	500	2560	5	1	20000000	782	10.74	0.99	12	0.96	364.00	3951.00	5260	20230605	-25.67	3120	20231026	25.32	4200	-6.90	20240329	3350	16.72	20240125	5260	-25.67	20230605	3120	25.32	20231026	3.72	N	147830	500	100 억		446925	N	N	0	N	00	N
161	20240402	090706	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3940	-75	5	-1.87	148141070	37157	4.90	4020	4020	3940	5210	2815	4015	3986.82	2.23	0	-11726	4208	4111	3973	3876	3738	4160	3925	100	1195	500	2560	5	1	20000000	788	10.82	1.00	12	0.19	364.00	3951.00	5260	20230605	-25.10	3120	20231026	26.28	4200	-6.19	20240329	3350	17.61	20240125	5260	-25.10	20230605	3120	26.28	20231026	3.72	N	147830	500	100 억		446925	N	N	0	N	00	N
162	20240401	160703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	120	2	3.08	2977459160	747857	19.66	3890	4070	3835	5060	2730	3895	3981.22	2.21	0	4421	4361	4127	3966	3732	3571	4245	3850	100	1165	500	2490	5	1	20000000	803	11.03	1.02	12	3.74	364.00	3951.00	5260	20230605	-23.67	3120	20231026	28.69	4200	-4.40	20240329	3350	19.85	20240125	5260	-23.67	20230605	3120	28.69	20231026	3.75	N	147830	500	100 억		441529	N	N	0	N	00	N
163	20240401	150704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	155	2	3.98	2422447285	610090	16.03	3890	4070	3835	5060	2730	3895	3970.64	2.21	0	30434	4361	4127	3966	3732	3571	4245	3850	100	1165	500	2490	5	1	20000000	810	11.13	1.03	12	3.05	364.00	3951.00	5260	20230605	-23.00	3120	20231026	29.81	4200	-3.57	20240329	3350	20.90	20240125	5260	-23.00	20230605	3120	29.81	20231026	3.75	N	147830	500	100 억		441529	N	N	0	N	00	N
164	20240401	140700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	130	2	3.34	1710265865	434107	11.41	3890	4040	3835	5060	2730	3895	3939.73	2.21	0	35711	4361	4127	3966	3732	3571	4245	3850	100	1165	500	2490	5	1	20000000	805	11.06	1.02	12	2.17	364.00	3951.00	5260	20230605	-23.48	3120	20231026	29.01	4200	-4.17	20240329	3350	20.15	20240125	5260	-23.48	20230605	3120	29.01	20231026	3.75	N	147830	500	100 억		441529	N	N	0	N	00	N
165	20240401	130657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	130	2	3.34	1308427060	333973	8.78	3890	4030	3835	5060	2730	3895	3917.76	2.21	0	24153	4361	4127	3966	3732	3571	4245	3850	100	1165	500	2490	5	1	20000000	805	11.06	1.02	12	1.67	364.00	3951.00	5260	20230605	-23.48	3120	20231026	29.01	4200	-4.17	20240329	3350	20.15	20240125	5260	-23.48	20230605	3120	29.01	20231026	3.75	N	147830	500	100 억		441529	N	N	0	N	00	N
166	20240401	120704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3955	60	2	1.54	1048269180	268516	7.06	3890	3975	3835	5060	2730	3895	3903.94	2.21	0	29371	4361	4127	3966	3732	3571	4245	3850	100	1165	500	2490	5	1	20000000	791	10.87	1.00	12	1.34	364.00	3951.00	5260	20230605	-24.81	3120	20231026	26.76	4200	-5.83	20240329	3350	18.06	20240125	5260	-24.81	20230605	3120	26.76	20231026	3.75	N	147830	500	100 억		441529	N	N	0	N	00	N
167	20240401	110703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	5	2	0.13	865024795	222127	5.84	3890	3960	3835	5060	2730	3895	3894.28	2.21	0	27780	4361	4127	3966	3732	3571	4245	3850	100	1165	500	2490	5	1	20000000	780	10.71	0.99	12	1.11	364.00	3951.00	5260	20230605	-25.86	3120	20231026	25.00	4200	-7.14	20240329	3350	16.42	20240125	5260	-25.86	20230605	3120	25.00	20231026	3.75	N	147830	500	100 억		441529	N	N	0	N	00	N
168	20240401	100700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	40	2	1.03	709626930	182402	4.79	3890	3960	3835	5060	2730	3895	3890.46	2.21	0	22664	4361	4127	3966	3732	3571	4245	3850	100	1165	500	2490	5	1	20000000	787	10.81	1.00	12	0.91	364.00	3951.00	5260	20230605	-25.19	3120	20231026	26.12	4200	-6.31	20240329	3350	17.46	20240125	5260	-25.19	20230605	3120	26.12	20231026	3.75	N	147830	500	100 억		441529	N	N	0	N	00	N
169	20240401	090659	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	35	2	0.90	231477955	59690	1.57	3890	3940	3840	5060	2730	3895	3878.00	2.21	0	10255	4361	4127	3966	3732	3571	4245	3850	100	1165	500	2490	5	1	20000000	786	10.80	0.99	12	0.30	364.00	3951.00	5260	20230605	-25.29	3120	20231026	25.96	4200	-6.43	20240329	3350	17.31	20240125	5260	-25.29	20230605	3120	25.96	20231026	3.75	N	147830	500	100 억		441529	N	N	0	N	00	N