KissMeData/256630/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	161100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-21	5	-1.04	109216306	54630	74.61	1999	2025	1973	2625	1415	2020	1999.20	0.31	0	4419	2045	2032	2007	1994	1969	2039	2001	58	605	100	1410	1	1	57997072	1159	-17.69	1.55	12	0.09	-113.00	1288.00	2190	20240424	-8.72	1179	20240321	69.55	2190	-8.72	20240424	1179	69.55	20240321	2190	-8.72	20240424	1179	69.55	20240321	0.85	N	256630	100	57 억		178294	N	N	0	N	00	N
3	20240430	151111	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-21	5	-1.04	108402720	54223	74.06	1999	2025	1973	2625	1415	2020	1999.20	0.31	0	4476	2045	2032	2007	1994	1969	2039	2001	58	605	100	1410	1	1	57997072	1159	-17.69	1.55	12	0.09	-113.00	1288.00	2190	20240424	-8.72	1179	20240321	69.55	2190	-8.72	20240424	1179	69.55	20240321	2190	-8.72	20240424	1179	69.55	20240321	0.85	N	256630	100	57 억		178294	N	N	0	N	00	N
4	20240430	141114	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	-32	5	-1.58	97637856	48806	66.66	1999	2025	1988	2625	1415	2020	2000.53	0.31	0	4370	2045	2032	2007	1994	1969	2039	2001	58	605	100	1410	1	1	57997072	1153	-17.59	1.54	12	0.08	-113.00	1288.00	2190	20240424	-9.22	1179	20240321	68.62	2190	-9.22	20240424	1179	68.62	20240321	2190	-9.22	20240424	1179	68.62	20240321	0.85	N	256630	100	57 억		178294	N	N	0	N	00	N
5	20240430	131113	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-20	5	-0.99	42833845	21300	29.09	1999	2025	1997	2625	1415	2020	2010.98	0.31	0	2909	2045	2032	2007	1994	1969	2039	2001	58	605	100	1410	5	1	57997072	1160	-17.70	1.55	12	0.04	-113.00	1288.00	2190	20240424	-8.68	1179	20240321	69.64	2190	-8.68	20240424	1179	69.64	20240321	2190	-8.68	20240424	1179	69.64	20240321	0.85	N	256630	100	57 억		178294	N	N	0	N	00	N
6	20240430	121109	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-21	5	-1.04	42105715	20936	28.59	1999	2025	1997	2625	1415	2020	2011.16	0.31	0	2873	2045	2032	2007	1994	1969	2039	2001	58	605	100	1410	1	1	57997072	1159	-17.69	1.55	12	0.04	-113.00	1288.00	2190	20240424	-8.72	1179	20240321	69.55	2190	-8.72	20240424	1179	69.55	20240321	2190	-8.72	20240424	1179	69.55	20240321	0.85	N	256630	100	57 억		178294	N	N	0	N	00	N
7	20240430	111105	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-10	5	-0.50	31329224	15558	21.25	1999	2025	1997	2625	1415	2020	2013.71	0.31	0	2594	2045	2032	2007	1994	1969	2039	2001	58	605	100	1410	5	1	57997072	1166	-17.79	1.56	12	0.03	-113.00	1288.00	2190	20240424	-8.22	1179	20240321	70.48	2190	-8.22	20240424	1179	70.48	20240321	2190	-8.22	20240424	1179	70.48	20240321	0.85	N	256630	100	57 억		178294	N	N	0	N	00	N
8	20240430	101107	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-5	5	-0.25	26602359	13211	18.04	1999	2025	1997	2625	1415	2020	2013.65	0.31	0	1737	2045	2032	2007	1994	1969	2039	2001	58	605	100	1410	5	1	57997072	1169	-17.83	1.56	12	0.02	-113.00	1288.00	2190	20240424	-7.99	1179	20240321	70.91	2190	-7.99	20240424	1179	70.91	20240321	2190	-7.99	20240424	1179	70.91	20240321	0.85	N	256630	100	57 억		178294	N	N	0	N	00	N
9	20240430	091116	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-5	5	-0.25	3535709	1770	2.42	1999	2015	1997	2625	1415	2020	1997.58	0.31	0	189	2045	2032	2007	1994	1969	2039	2001	58	605	100	1410	5	1	57997072	1169	-17.83	1.56	12	0.00	-113.00	1288.00	2190	20240424	-7.99	1179	20240321	70.91	2190	-7.99	20240424	1179	70.91	20240321	2190	-7.99	20240424	1179	70.91	20240321	0.85	N	256630	100	57 억		178294	N	N	0	N	00	N
10	20240429	161055	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	15	2	0.75	146133213	73197	102.68	2005	2020	1982	2605	1405	2005	1996.43	0.30	0	-6607	2065	2034	2014	1983	1963	2025	1974	58	600	100	1400	5	1	57997072	1172	-17.88	1.57	12	0.13	-113.00	1288.00	2190	20240424	-7.76	1179	20240321	71.33	2190	-7.76	20240424	1179	71.33	20240321	2190	-7.76	20240424	1179	71.33	20240321	0.83	N	256630	100	57 억		172319	N	N	0	N	00	N
11	20240429	151106	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	0	3	0.00	129840518	65105	91.33	2005	2015	1982	2605	1405	2005	1994.32	0.30	0	-6044	2065	2034	2014	1983	1963	2025	1974	58	600	100	1400	5	1	57997072	1163	-17.74	1.56	12	0.11	-113.00	1288.00	2190	20240424	-8.45	1179	20240321	70.06	2190	-8.45	20240424	1179	70.06	20240321	2190	-8.45	20240424	1179	70.06	20240321	0.83	N	256630	100	57 억		172319	N	N	0	N	00	N
12	20240429	141023	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	0	3	0.00	115885400	58113	81.52	2005	2015	1982	2605	1405	2005	1994.14	0.30	0	-6176	2065	2034	2014	1983	1963	2025	1974	58	600	100	1400	5	1	57997072	1163	-17.74	1.56	12	0.10	-113.00	1288.00	2190	20240424	-8.45	1179	20240321	70.06	2190	-8.45	20240424	1179	70.06	20240321	2190	-8.45	20240424	1179	70.06	20240321	0.83	N	256630	100	57 억		172319	N	N	0	N	00	N
13	20240429	131104	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	-7	5	-0.35	81219067	40797	57.23	2005	2015	1982	2605	1405	2005	1990.81	0.30	0	-9183	2065	2034	2014	1983	1963	2025	1974	58	600	100	1400	1	1	57997072	1159	-17.68	1.55	12	0.07	-113.00	1288.00	2190	20240424	-8.77	1179	20240321	69.47	2190	-8.77	20240424	1179	69.47	20240321	2190	-8.77	20240424	1179	69.47	20240321	0.83	N	256630	100	57 억		172319	N	N	0	N	00	N
14	20240429	121104	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	-17	5	-0.85	76595030	38473	53.97	2005	2015	1982	2605	1405	2005	1990.88	0.30	0	-9497	2065	2034	2014	1983	1963	2025	1974	58	600	100	1400	1	1	57997072	1153	-17.59	1.54	12	0.07	-113.00	1288.00	2190	20240424	-9.22	1179	20240321	68.62	2190	-9.22	20240424	1179	68.62	20240321	2190	-9.22	20240424	1179	68.62	20240321	0.83	N	256630	100	57 억		172319	N	N	0	N	00	N
15	20240429	111039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-15	5	-0.75	62729609	31495	44.18	2005	2015	1982	2605	1405	2005	1991.73	0.30	0	-9463	2065	2034	2014	1983	1963	2025	1974	58	600	100	1400	1	1	57997072	1154	-17.61	1.55	12	0.05	-113.00	1288.00	2190	20240424	-9.13	1179	20240321	68.79	2190	-9.13	20240424	1179	68.79	20240321	2190	-9.13	20240424	1179	68.79	20240321	0.83	N	256630	100	57 억		172319	N	N	0	N	00	N
16	20240429	101104	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-15	5	-0.75	19685019	9857	13.83	2005	2015	1984	2605	1405	2005	1997.06	0.30	0	-4227	2065	2034	2014	1983	1963	2025	1974	58	600	100	1400	1	1	57997072	1154	-17.61	1.55	12	0.02	-113.00	1288.00	2190	20240424	-9.13	1179	20240321	68.79	2190	-9.13	20240424	1179	68.79	20240321	2190	-9.13	20240424	1179	68.79	20240321	0.83	N	256630	100	57 억		172319	N	N	0	N	00	N
17	20240429	091104	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	5	2	0.25	1597795	794	1.11	2005	2015	2000	2605	1405	2005	2012.34	0.30	0	140	2065	2034	2014	1983	1963	2025	1974	58	600	100	1400	5	1	57997072	1166	-17.79	1.56	12	0.00	-113.00	1288.00	2190	20240424	-8.22	1179	20240321	70.48	2190	-8.22	20240424	1179	70.48	20240321	2190	-8.22	20240424	1179	70.48	20240321	0.83	N	256630	100	57 억		172319	N	N	0	N	00	N
18	20240426	161100	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-40	5	-1.96	142748316	71243	99.14	2045	2045	1994	2655	1435	2045	2003.68	0.32	0	-16712	2121	2082	2051	2012	1981	2067	1997	58	610	100	1430	5	1	57997072	1163	-17.74	1.56	12	0.12	-113.00	1288.00	2190	20240424	-8.45	1179	20240321	70.06	2190	-8.45	20240424	1179	70.06	20240321	2190	-8.45	20240424	1179	70.06	20240321	0.79	N	256630	100	57 억		187982	N	N	0	N	00	N
19	20240426	151100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-46	5	-2.25	133668969	66709	92.83	2045	2045	1994	2655	1435	2045	2003.76	0.32	0	-16264	2121	2082	2051	2012	1981	2067	1997	58	610	100	1430	1	1	57997072	1159	-17.69	1.55	12	0.12	-113.00	1288.00	2190	20240424	-8.72	1179	20240321	69.55	2190	-8.72	20240424	1179	69.55	20240321	2190	-8.72	20240424	1179	69.55	20240321	0.79	N	256630	100	57 억		187982	N	N	0	N	00	N
20	20240426	141059	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-35	5	-1.71	105785794	52773	73.44	2045	2045	1994	2655	1435	2045	2004.54	0.32	0	-16883	2121	2082	2051	2012	1981	2067	1997	58	610	100	1430	5	1	57997072	1166	-17.79	1.56	12	0.09	-113.00	1288.00	2190	20240424	-8.22	1179	20240321	70.48	2190	-8.22	20240424	1179	70.48	20240321	2190	-8.22	20240424	1179	70.48	20240321	0.79	N	256630	100	57 억		187982	N	N	0	N	00	N
21	20240426	131100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1994	-51	5	-2.49	93890961	46812	65.15	2045	2045	1994	2655	1435	2045	2005.70	0.32	0	-17873	2121	2082	2051	2012	1981	2067	1997	58	610	100	1430	1	1	57997072	1156	-17.65	1.55	12	0.08	-113.00	1288.00	2190	20240424	-8.95	1179	20240321	69.13	2190	-8.95	20240424	1179	69.13	20240321	2190	-8.95	20240424	1179	69.13	20240321	0.79	N	256630	100	57 억		187982	N	N	0	N	00	N
22	20240426	121057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	-49	5	-2.40	79356956	39526	55.01	2045	2045	1995	2655	1435	2045	2007.72	0.32	0	-17599	2121	2082	2051	2012	1981	2067	1997	58	610	100	1430	1	1	57997072	1158	-17.66	1.55	12	0.07	-113.00	1288.00	2190	20240424	-8.86	1179	20240321	69.30	2190	-8.86	20240424	1179	69.30	20240321	2190	-8.86	20240424	1179	69.30	20240321	0.79	N	256630	100	57 억		187982	N	N	0	N	00	N
23	20240426	111056	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-45	5	-2.20	66587858	33129	46.10	2045	2045	1997	2655	1435	2045	2009.96	0.32	0	-12577	2121	2082	2051	2012	1981	2067	1997	58	610	100	1430	5	1	57997072	1160	-17.70	1.55	12	0.06	-113.00	1288.00	2190	20240424	-8.68	1179	20240321	69.64	2190	-8.68	20240424	1179	69.64	20240321	2190	-8.68	20240424	1179	69.64	20240321	0.79	N	256630	100	57 억		187982	N	N	0	N	00	N
24	20240426	101057	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	-47	5	-2.30	54307128	27018	37.60	2045	2045	1997	2655	1435	2045	2010.04	0.32	0	-7946	2121	2082	2051	2012	1981	2067	1997	58	610	100	1430	1	1	57997072	1159	-17.68	1.55	12	0.05	-113.00	1288.00	2190	20240424	-8.77	1179	20240321	69.47	2190	-8.77	20240424	1179	69.47	20240321	2190	-8.77	20240424	1179	69.47	20240321	0.79	N	256630	100	57 억		187982	N	N	0	N	00	N
25	20240426	091102	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	0	3	0.00	124745	61	0.08	2045	2045	2045	2655	1435	2045	2045.00	0.32	0	-7	2121	2082	2051	2012	1981	2067	1997	58	610	100	1430	5	1	57997072	1186	-18.10	1.59	12	0.00	-113.00	1288.00	2190	20240424	-6.62	1179	20240321	73.45	2190	-6.62	20240424	1179	73.45	20240321	2190	-6.62	20240424	1179	73.45	20240321	0.79	N	256630	100	57 억		187982	N	N	0	N	00	N
26	20240425	161052	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-20	5	-0.97	148174395	71852	18.17	2055	2090	2020	2680	1450	2065	2062.22	0.35	0	-17382	2275	2170	2085	1980	1895	2222	2032	58	615	100	1440	5	1	57997072	1186	-18.10	1.59	12	0.12	-113.00	1288.00	2190	20240424	-6.62	1179	20240321	73.45	2190	-6.62	20240424	1179	73.45	20240321	2190	-6.62	20240424	1179	73.45	20240321	0.76	N	256630	100	57 억		202792	N	N	0	N	00	N
27	20240425	151057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-30	5	-1.45	137721680	66692	16.86	2055	2090	2035	2680	1450	2065	2065.04	0.35	0	-17185	2275	2170	2085	1980	1895	2222	2032	58	615	100	1440	5	1	57997072	1180	-18.01	1.58	12	0.11	-113.00	1288.00	2190	20240424	-7.08	1179	20240321	72.60	2190	-7.08	20240424	1179	72.60	20240321	2190	-7.08	20240424	1179	72.60	20240321	0.76	N	256630	100	57 억		202792	N	N	0	N	00	N
28	20240425	141054	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-5	5	-0.24	101693650	49130	12.42	2055	2090	2045	2680	1450	2065	2069.89	0.35	0	-13316	2275	2170	2085	1980	1895	2222	2032	58	615	100	1440	5	1	57997072	1195	-18.23	1.60	12	0.08	-113.00	1288.00	2190	20240424	-5.94	1179	20240321	74.72	2190	-5.94	20240424	1179	74.72	20240321	2190	-5.94	20240424	1179	74.72	20240321	0.76	N	256630	100	57 억		202792	N	N	0	N	00	N
29	20240425	131054	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	0	3	0.00	85807260	41415	10.47	2055	2090	2045	2680	1450	2065	2071.89	0.35	0	-5906	2275	2170	2085	1980	1895	2222	2032	58	615	100	1440	5	1	57997072	1198	-18.27	1.60	12	0.07	-113.00	1288.00	2190	20240424	-5.71	1179	20240321	75.15	2190	-5.71	20240424	1179	75.15	20240321	2190	-5.71	20240424	1179	75.15	20240321	0.76	N	256630	100	57 억		202792	N	N	0	N	00	N
30	20240425	121052	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	5	2	0.24	84024840	40552	10.25	2055	2090	2045	2680	1450	2065	2072.03	0.35	0	-5871	2275	2170	2085	1980	1895	2222	2032	58	615	100	1440	5	1	57997072	1201	-18.32	1.61	12	0.07	-113.00	1288.00	2190	20240424	-5.48	1179	20240321	75.57	2190	-5.48	20240424	1179	75.57	20240321	2190	-5.48	20240424	1179	75.57	20240321	0.76	N	256630	100	57 억		202792	N	N	0	N	00	N
31	20240425	111053	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	5	2	0.24	72731575	35093	8.87	2055	2090	2045	2680	1450	2065	2072.54	0.35	0	-4714	2275	2170	2085	1980	1895	2222	2032	58	615	100	1440	5	1	57997072	1201	-18.32	1.61	12	0.06	-113.00	1288.00	2190	20240424	-5.48	1179	20240321	75.57	2190	-5.48	20240424	1179	75.57	20240321	2190	-5.48	20240424	1179	75.57	20240321	0.76	N	256630	100	57 억		202792	N	N	0	N	00	N
32	20240425	101052	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-10	5	-0.48	42542950	20456	5.17	2055	2090	2045	2680	1450	2065	2079.73	0.35	0	-3415	2275	2170	2085	1980	1895	2222	2032	58	615	100	1440	5	1	57997072	1192	-18.19	1.60	12	0.04	-113.00	1288.00	2190	20240424	-6.16	1179	20240321	74.30	2190	-6.16	20240424	1179	74.30	20240321	2190	-6.16	20240424	1179	74.30	20240321	0.76	N	256630	100	57 억		202792	N	N	0	N	00	N
33	20240425	091057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	20	2	0.97	4525715	2182	0.55	2055	2090	2045	2680	1450	2065	2074.11	0.35	0	-291	2275	2170	2085	1980	1895	2222	2032	58	615	100	1440	5	1	57997072	1209	-18.45	1.62	12	0.00	-113.00	1288.00	2190	20240424	-4.79	1179	20240321	76.84	2190	-4.79	20240424	1179	76.84	20240321	2190	-4.79	20240424	1179	76.84	20240321	0.76	N	256630	100	57 억		202792	N	N	0	N	00	N
34	20240424	161034	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2065	50	2	2.48	830052785	394013	453.29	2000	2190	2000	2615	1415	2015	2106.66	0.26	0	56645	2061	2037	2001	1977	1941	2050	1990	58	600	100	1410	5	1	57997072	1198	-18.27	1.60	12	0.68	-113.00	1288.00	2190	20240424	-5.71	1179	20240321	75.15	2190	-5.71	20240424	1179	75.15	20240321	2190	-5.71	20240424	1179	75.15	20240321	0.73	N	256630	100	57 억		152635	N	N	0	N	00	N
35	20240424	151051	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2070	55	2	2.73	817519540	387920	446.29	2000	2190	2000	2615	1415	2015	2107.44	0.26	0	56665	2061	2037	2001	1977	1941	2050	1990	58	600	100	1410	5	1	57997072	1201	-18.32	1.61	12	0.67	-113.00	1288.00	2190	20240424	-5.48	1179	20240321	75.57	2190	-5.48	20240424	1179	75.57	20240321	2190	-5.48	20240424	1179	75.57	20240321	0.73	N	256630	100	57 억		152635	N	N	0	N	00	N
36	20240424	141051	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2070	55	2	2.73	792080625	375583	432.09	2000	2190	2000	2615	1415	2015	2108.94	0.26	0	61985	2061	2037	2001	1977	1941	2050	1990	58	600	100	1410	5	1	57997072	1201	-18.32	1.61	12	0.65	-113.00	1288.00	2190	20240424	-5.48	1179	20240321	75.57	2190	-5.48	20240424	1179	75.57	20240321	2190	-5.48	20240424	1179	75.57	20240321	0.73	N	256630	100	57 억		152635	N	N	0	N	00	N
37	20240424	131054	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2100	85	2	4.22	701098705	331582	381.47	2000	2190	2000	2615	1415	2015	2114.41	0.26	0	60381	2061	2037	2001	1977	1941	2050	1990	58	600	100	1410	5	1	57997072	1218	-18.58	1.63	12	0.57	-113.00	1288.00	2190	20240424	-4.11	1179	20240321	78.12	2190	-4.11	20240424	1179	78.12	20240321	2190	-4.11	20240424	1179	78.12	20240321	0.73	N	256630	100	57 억		152635	N	N	0	N	00	N
38	20240424	121049	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2105	90	2	4.47	660096820	311968	358.91	2000	2190	2000	2615	1415	2015	2115.91	0.26	0	56430	2061	2037	2001	1977	1941	2050	1990	58	600	100	1410	5	1	57997072	1221	-18.63	1.63	12	0.54	-113.00	1288.00	2190	20240424	-3.88	1179	20240321	78.54	2190	-3.88	20240424	1179	78.54	20240321	2190	-3.88	20240424	1179	78.54	20240321	0.73	N	256630	100	57 억		152635	N	N	0	N	00	N
39	20240424	111048	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2130	115	2	5.71	589568820	278925	320.89	2000	2190	2000	2615	1415	2015	2113.72	0.26	0	56591	2061	2037	2001	1977	1941	2050	1990	58	600	100	1410	5	1	57997072	1235	-18.85	1.65	12	0.48	-113.00	1288.00	2190	20240424	-2.74	1179	20240321	80.66	2190	-2.74	20240424	1179	80.66	20240321	2190	-2.74	20240424	1179	80.66	20240321	0.73	N	256630	100	57 억		152635	N	N	0	N	00	N
40	20240424	101045	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	2145	130	2	6.45	468383470	222003	255.40	2000	2190	2000	2615	1415	2015	2109.81	0.26	0	47536	2061	2037	2001	1977	1941	2050	1990	58	600	100	1410	5	1	57997072	1244	-18.98	1.67	12	0.38	-113.00	1288.00	2190	20240424	-2.05	1179	20240321	81.93	2190	-2.05	20240424	1179	81.93	20240321	2190	-2.05	20240424	1179	81.93	20240321	0.73	N	256630	100	57 억		152635	N	N	0	N	00	N
41	20240424	091049	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	15	2	0.74	2692790	1336	1.54	2000	2030	2000	2615	1415	2015	2015.56	0.26	0	23	2061	2037	2001	1977	1941	2050	1990	58	600	100	1410	5	1	57997072	1177	-17.96	1.58	12	0.00	-113.00	1288.00	2180	20230629	-6.88	1179	20240321	72.18	2120	-4.25	20240408	1179	72.18	20240321	2180	-6.88	20230629	1179	72.18	20240321	0.73	N	256630	100	57 억		152635	N	N	0	N	00	N
42	20240423	161024	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	35	2	1.77	173887831	86769	98.08	1965	2025	1965	2570	1386	1980	2004.03	0.23	0	20056	2033	2006	1983	1956	1933	2020	1970	58	590	100	1380	5	1	57997072	1169	-17.83	1.56	12	0.15	-113.00	1288.00	2180	20230629	-7.57	1179	20240321	70.91	2120	-4.95	20240408	1179	70.91	20240321	2180	-7.57	20230629	1179	70.91	20240321	0.74	N	256630	100	57 억		132771	N	N	0	N	00	N
43	20240423	151045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	30	2	1.52	170463176	85072	96.16	1965	2025	1965	2570	1386	1980	2003.75	0.23	0	19330	2033	2006	1983	1956	1933	2020	1970	58	590	100	1380	5	1	57997072	1166	-17.79	1.56	12	0.15	-113.00	1288.00	2180	20230629	-7.80	1179	20240321	70.48	2120	-5.19	20240408	1179	70.48	20240321	2180	-7.80	20230629	1179	70.48	20240321	0.74	N	256630	100	57 억		132771	N	N	0	N	00	N
44	20240423	141044	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	25	2	1.26	122514858	61253	69.24	1965	2015	1965	2570	1386	1980	2000.14	0.23	0	10057	2033	2006	1983	1956	1933	2020	1970	58	590	100	1380	5	1	57997072	1163	-17.74	1.56	12	0.11	-113.00	1288.00	2180	20230629	-8.03	1179	20240321	70.06	2120	-5.42	20240408	1179	70.06	20240321	2180	-8.03	20230629	1179	70.06	20240321	0.74	N	256630	100	57 억		132771	N	N	0	N	00	N
45	20240423	131042	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	30	2	1.52	111990585	55996	63.29	1965	2015	1965	2570	1386	1980	1999.97	0.23	0	7659	2033	2006	1983	1956	1933	2020	1970	58	590	100	1380	5	1	57997072	1166	-17.79	1.56	12	0.10	-113.00	1288.00	2180	20230629	-7.80	1179	20240321	70.48	2120	-5.19	20240408	1179	70.48	20240321	2180	-7.80	20230629	1179	70.48	20240321	0.74	N	256630	100	57 억		132771	N	N	0	N	00	N
46	20240423	121041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	16	2	0.81	97443017	48736	55.09	1965	2015	1965	2570	1386	1980	1999.41	0.23	0	7073	2033	2006	1983	1956	1933	2020	1970	58	590	100	1380	1	1	57997072	1158	-17.66	1.55	12	0.08	-113.00	1288.00	2180	20230629	-8.44	1179	20240321	69.30	2120	-5.85	20240408	1179	69.30	20240321	2180	-8.44	20230629	1179	69.30	20240321	0.74	N	256630	100	57 억		132771	N	N	0	N	00	N
47	20240423	111043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	12	2	0.61	70884059	35475	40.10	1965	2015	1965	2570	1386	1980	1998.14	0.23	0	2718	2033	2006	1983	1956	1933	2020	1970	58	590	100	1380	1	1	57997072	1155	-17.63	1.55	12	0.06	-113.00	1288.00	2180	20230629	-8.62	1179	20240321	68.96	2120	-6.04	20240408	1179	68.96	20240321	2180	-8.62	20230629	1179	68.96	20240321	0.74	N	256630	100	57 억		132771	N	N	0	N	00	N
48	20240423	101041	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	20	2	1.01	48077894	24034	27.17	1965	2015	1965	2570	1386	1980	2000.41	0.23	0	1666	2033	2006	1983	1956	1933	2020	1970	58	590	100	1380	5	1	57997072	1160	-17.70	1.55	12	0.04	-113.00	1288.00	2180	20230629	-8.26	1179	20240321	69.64	2120	-5.66	20240408	1179	69.64	20240321	2180	-8.26	20230629	1179	69.64	20240321	0.74	N	256630	100	57 억		132771	N	N	0	N	00	N
49	20240423	091043	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	35	2	1.77	14468166	7208	8.15	1965	2015	1965	2570	1386	1980	2007.24	0.23	0	-624	2033	2006	1983	1956	1933	2020	1970	58	590	100	1380	5	1	57997072	1169	-17.83	1.56	12	0.01	-113.00	1288.00	2180	20230629	-7.57	1179	20240321	70.91	2120	-4.95	20240408	1179	70.91	20240321	2180	-7.57	20230629	1179	70.91	20240321	0.74	N	256630	100	57 억		132771	N	N	0	N	00	N
50	20240422	161038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	-25	5	-1.25	175764789	88471	143.07	1960	2010	1960	2605	1405	2005	1986.69	0.23	0	579	2079	2041	2012	1974	1945	2038	1971	58	600	100	1400	1	1	57997072	1148	-17.52	1.54	12	0.15	-113.00	1288.00	2180	20230629	-9.17	1179	20240321	67.94	2120	-6.60	20240408	1179	67.94	20240321	2180	-9.17	20230629	1179	67.94	20240321	0.71	N	256630	100	57 억		131949	N	N	0	N	00	N
51	20240422	151036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	-24	5	-1.20	139335620	70054	113.29	1960	2010	1960	2605	1405	2005	1988.97	0.23	0	1286	2079	2041	2012	1974	1945	2038	1971	58	600	100	1400	1	1	57997072	1149	-17.53	1.54	12	0.12	-113.00	1288.00	2180	20230629	-9.13	1179	20240321	68.02	2120	-6.56	20240408	1179	68.02	20240321	2180	-9.13	20230629	1179	68.02	20240321	0.71	N	256630	100	57 억		131949	N	N	0	N	00	N
52	20240422	141038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	-8	5	-0.40	116322532	58484	94.58	1960	2010	1960	2605	1405	2005	1988.96	0.23	0	2307	2079	2041	2012	1974	1945	2038	1971	58	600	100	1400	1	1	57997072	1158	-17.67	1.55	12	0.10	-113.00	1288.00	2180	20230629	-8.39	1179	20240321	69.38	2120	-5.80	20240408	1179	69.38	20240321	2180	-8.39	20230629	1179	69.38	20240321	0.71	N	256630	100	57 억		131949	N	N	0	N	00	N
53	20240422	131035	57	100.00	KOSDAQ		금속	N	N	N	N		N	1994	-11	5	-0.55	78774146	39554	63.96	1960	2010	1960	2605	1405	2005	1991.56	0.23	0	-1697	2079	2041	2012	1974	1945	2038	1971	58	600	100	1400	1	1	57997072	1156	-17.65	1.55	12	0.07	-113.00	1288.00	2180	20230629	-8.53	1179	20240321	69.13	2120	-5.94	20240408	1179	69.13	20240321	2180	-8.53	20230629	1179	69.13	20240321	0.71	N	256630	100	57 억		131949	N	N	0	N	00	N
54	20240422	121034	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	-10	5	-0.50	64598178	32412	52.42	1960	2010	1960	2605	1405	2005	1993.03	0.23	0	-1190	2079	2041	2012	1974	1945	2038	1971	58	600	100	1400	1	1	57997072	1157	-17.65	1.55	12	0.06	-113.00	1288.00	2180	20230629	-8.49	1179	20240321	69.21	2120	-5.90	20240408	1179	69.21	20240321	2180	-8.49	20230629	1179	69.21	20240321	0.71	N	256630	100	57 억		131949	N	N	0	N	00	N
55	20240422	111035	57	100.00	KOSDAQ		금속	N	N	N	N		N	1989	-16	5	-0.80	40813827	20428	33.04	1960	2010	1960	2605	1405	2005	1997.94	0.23	0	1907	2079	2041	2012	1974	1945	2038	1971	58	600	100	1400	1	1	57997072	1154	-17.60	1.54	12	0.04	-113.00	1288.00	2180	20230629	-8.76	1179	20240321	68.70	2120	-6.18	20240408	1179	68.70	20240321	2180	-8.76	20230629	1179	68.70	20240321	0.71	N	256630	100	57 억		131949	N	N	0	N	00	N
56	20240422	101036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-5	5	-0.25	38182506	19106	30.90	1960	2010	1960	2605	1405	2005	1998.46	0.23	0	2552	2079	2041	2012	1974	1945	2038	1971	58	600	100	1400	5	1	57997072	1160	-17.70	1.55	12	0.03	-113.00	1288.00	2180	20230629	-8.26	1179	20240321	69.64	2120	-5.66	20240408	1179	69.64	20240321	2180	-8.26	20230629	1179	69.64	20240321	0.71	N	256630	100	57 억		131949	N	N	0	N	00	N
57	20240422	091037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	0	3	0.00	15529442	7787	12.59	1960	2010	1960	2605	1405	2005	1994.28	0.23	0	2901	2079	2041	2012	1974	1945	2038	1971	58	600	100	1400	5	1	57997072	1163	-17.74	1.56	12	0.01	-113.00	1288.00	2180	20230629	-8.03	1179	20240321	70.06	2120	-5.42	20240408	1179	70.06	20240321	2180	-8.03	20230629	1179	70.06	20240321	0.71	N	256630	100	57 억		131949	N	N	0	N	00	N
58	20240419	160947	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	0	3	0.00	123454279	61687	100.19	2005	2050	1983	2605	1405	2005	2001.30	0.24	0	-6739	2094	2049	2020	1975	1946	2072	1998	58	600	100	1400	5	1	57997072	1163	-17.74	1.56	12	0.11	-113.00	1288.00	2180	20230629	-8.03	1179	20240321	70.06	2120	-5.42	20240408	1179	70.06	20240321	2180	-8.03	20230629	1179	70.06	20240321	0.69	N	256630	100	57 억		138710	N	N	0	N	00	N
59	20240419	150954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	-8	5	-0.40	116224495	58079	94.33	2005	2050	1983	2605	1405	2005	2001.14	0.24	0	-6816	2094	2049	2020	1975	1946	2072	1998	58	600	100	1400	1	1	57997072	1158	-17.67	1.55	12	0.10	-113.00	1288.00	2180	20230629	-8.39	1179	20240321	69.38	2120	-5.80	20240408	1179	69.38	20240321	2180	-8.39	20230629	1179	69.38	20240321	0.69	N	256630	100	57 억		138710	N	N	0	N	00	N
60	20240419	140948	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	-8	5	-0.40	104251570	52087	84.60	2005	2050	1983	2605	1405	2005	2001.49	0.24	0	-7256	2094	2049	2020	1975	1946	2072	1998	58	600	100	1400	1	1	57997072	1158	-17.67	1.55	12	0.09	-113.00	1288.00	2180	20230629	-8.39	1179	20240321	69.38	2120	-5.80	20240408	1179	69.38	20240321	2180	-8.39	20230629	1179	69.38	20240321	0.69	N	256630	100	57 억		138710	N	N	0	N	00	N
61	20240419	130949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1985	-20	5	-1.00	91640557	45778	74.35	2005	2050	1983	2605	1405	2005	2001.85	0.24	0	-11320	2094	2049	2020	1975	1946	2072	1998	58	600	100	1400	1	1	57997072	1151	-17.57	1.54	12	0.08	-113.00	1288.00	2180	20230629	-8.94	1179	20240321	68.36	2120	-6.37	20240408	1179	68.36	20240321	2180	-8.94	20230629	1179	68.36	20240321	0.69	N	256630	100	57 억		138710	N	N	0	N	00	N
62	20240419	120944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1983	-22	5	-1.10	89399445	44650	72.52	2005	2050	1983	2605	1405	2005	2002.23	0.24	0	-11363	2094	2049	2020	1975	1946	2072	1998	58	600	100	1400	1	1	57997072	1150	-17.55	1.54	12	0.08	-113.00	1288.00	2180	20230629	-9.04	1179	20240321	68.19	2120	-6.46	20240408	1179	68.19	20240321	2180	-9.04	20230629	1179	68.19	20240321	0.69	N	256630	100	57 억		138710	N	N	0	N	00	N
63	20240419	110957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	-10	5	-0.50	61007478	30395	49.37	2005	2050	1993	2605	1405	2005	2007.16	0.24	0	-2283	2094	2049	2020	1975	1946	2072	1998	58	600	100	1400	1	1	57997072	1157	-17.65	1.55	12	0.05	-113.00	1288.00	2180	20230629	-8.49	1179	20240321	69.21	2120	-5.90	20240408	1179	69.21	20240321	2180	-8.49	20230629	1179	69.21	20240321	0.69	N	256630	100	57 억		138710	N	N	0	N	00	N
64	20240419	100952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	25	2	1.25	30023707	14892	24.19	2005	2050	1994	2605	1405	2005	2016.10	0.24	0	-1448	2094	2049	2020	1975	1946	2072	1998	58	600	100	1400	5	1	57997072	1177	-17.96	1.58	12	0.03	-113.00	1288.00	2180	20230629	-6.88	1179	20240321	72.18	2120	-4.25	20240408	1179	72.18	20240321	2180	-6.88	20230629	1179	72.18	20240321	0.69	N	256630	100	57 억		138710	N	N	0	N	00	N
65	20240419	090943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1994	-11	5	-0.55	2470549	1235	2.01	2005	2005	1994	2605	1405	2005	2000.44	0.24	0	-477	2094	2049	2020	1975	1946	2072	1998	58	600	100	1400	1	1	57997072	1156	-17.65	1.55	12	0.00	-113.00	1288.00	2180	20230629	-8.53	1179	20240321	69.13	2120	-5.94	20240408	1179	69.13	20240321	2180	-8.53	20230629	1179	69.13	20240321	0.69	N	256630	100	57 억		138710	N	N	0	N	00	N
66	20240418	160945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	8	2	0.40	123468567	61541	35.11	1991	2065	1991	2595	1398	1997	2006.28	0.24	0	952	2163	2080	2032	1949	1901	2121	1990	58	598	100	1390	5	1	57997072	1163	-17.74	1.56	12	0.11	-113.00	1288.00	2180	20230629	-8.03	1179	20240321	70.06	2120	-5.42	20240408	1179	70.06	20240321	2180	-8.03	20230629	1179	70.06	20240321	0.69	N	256630	100	57 억		137758	N	N	0	N	00	N
67	20240418	150944	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	18	2	0.90	116054199	57833	33.00	1991	2065	1991	2595	1398	1997	2006.71	0.24	0	822	2163	2080	2032	1949	1901	2121	1990	58	598	100	1390	5	1	57997072	1169	-17.83	1.56	12	0.10	-113.00	1288.00	2180	20230629	-7.57	1179	20240321	70.91	2120	-4.95	20240408	1179	70.91	20240321	2180	-7.57	20230629	1179	70.91	20240321	0.69	N	256630	100	57 억		137758	N	N	0	N	00	N
68	20240418	140950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	0	3	0.00	95791083	47728	27.23	1991	2065	1991	2595	1398	1997	2007.02	0.24	0	1132	2163	2080	2032	1949	1901	2121	1990	58	598	100	1390	1	1	57997072	1158	-17.67	1.55	12	0.08	-113.00	1288.00	2180	20230629	-8.39	1179	20240321	69.38	2120	-5.80	20240408	1179	69.38	20240321	2180	-8.39	20230629	1179	69.38	20240321	0.69	N	256630	100	57 억		137758	N	N	0	N	00	N
69	20240418	130942	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	8	2	0.40	89777394	44719	25.52	1991	2065	1991	2595	1398	1997	2007.59	0.24	0	1135	2163	2080	2032	1949	1901	2121	1990	58	598	100	1390	5	1	57997072	1163	-17.74	1.56	12	0.08	-113.00	1288.00	2180	20230629	-8.03	1179	20240321	70.06	2120	-5.42	20240408	1179	70.06	20240321	2180	-8.03	20230629	1179	70.06	20240321	0.69	N	256630	100	57 억		137758	N	N	0	N	00	N
70	20240418	120941	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	13	2	0.65	87879504	43772	24.98	1991	2065	1991	2595	1398	1997	2007.66	0.24	0	1196	2163	2080	2032	1949	1901	2121	1990	58	598	100	1390	5	1	57997072	1166	-17.79	1.56	12	0.08	-113.00	1288.00	2180	20230629	-7.80	1179	20240321	70.48	2120	-5.19	20240408	1179	70.48	20240321	2180	-7.80	20230629	1179	70.48	20240321	0.69	N	256630	100	57 억		137758	N	N	0	N	00	N
71	20240418	110947	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	13	2	0.65	82189276	40938	23.36	1991	2065	1991	2595	1398	1997	2007.65	0.24	0	1414	2163	2080	2032	1949	1901	2121	1990	58	598	100	1390	5	1	57997072	1166	-17.79	1.56	12	0.07	-113.00	1288.00	2180	20230629	-7.80	1179	20240321	70.48	2120	-5.19	20240408	1179	70.48	20240321	2180	-7.80	20230629	1179	70.48	20240321	0.69	N	256630	100	57 억		137758	N	N	0	N	00	N
72	20240418	100945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	8	2	0.40	51350236	25630	14.62	1991	2065	1991	2595	1398	1997	2003.52	0.24	0	1789	2163	2080	2032	1949	1901	2121	1990	58	598	100	1390	5	1	57997072	1163	-17.74	1.56	12	0.04	-113.00	1288.00	2180	20230629	-8.03	1179	20240321	70.06	2120	-5.42	20240408	1179	70.06	20240321	2180	-8.03	20230629	1179	70.06	20240321	0.69	N	256630	100	57 억		137758	N	N	0	N	00	N
73	20240418	090941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	1	2	0.05	15434426	7752	4.42	1991	1998	1991	2595	1398	1997	1991.03	0.24	0	1	2163	2080	2032	1949	1901	2121	1990	58	598	100	1390	1	1	57997072	1159	-17.68	1.55	12	0.01	-113.00	1288.00	2180	20230629	-8.35	1179	20240321	69.47	2120	-5.75	20240408	1179	69.47	20240321	2180	-8.35	20230629	1179	69.47	20240321	0.69	N	256630	100	57 억		137758	N	N	0	N	00	N
74	20240417	160934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	7	2	0.35	352565359	174988	189.94	1990	2115	1984	2585	1393	1990	2014.80	0.23	0	7125	2036	2012	1966	1942	1896	2025	1955	58	595	100	1390	1	1	57997072	1158	-17.67	1.55	12	0.30	-113.00	1288.00	2180	20230629	-8.39	1179	20240321	69.38	2120	-5.80	20240408	1179	69.38	20240321	2180	-8.39	20230629	1179	69.38	20240321	0.69	N	256630	100	57 억		130847	N	N	0	N	00	N
75	20240417	150950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	7	2	0.35	338376967	167882	182.23	1990	2115	1984	2585	1393	1990	2015.56	0.23	0	10525	2036	2012	1966	1942	1896	2025	1955	58	595	100	1390	1	1	57997072	1158	-17.67	1.55	12	0.29	-113.00	1288.00	2180	20230629	-8.39	1179	20240321	69.38	2120	-5.80	20240408	1179	69.38	20240321	2180	-8.39	20230629	1179	69.38	20240321	0.69	N	256630	100	57 억		130847	N	N	0	N	00	N
76	20240417	140945	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	9	2	0.45	332737008	165046	179.15	1990	2115	1984	2585	1393	1990	2016.03	0.23	0	11269	2036	2012	1966	1942	1896	2025	1955	58	595	100	1390	1	1	57997072	1159	-17.69	1.55	12	0.28	-113.00	1288.00	2180	20230629	-8.30	1179	20240321	69.55	2120	-5.71	20240408	1179	69.55	20240321	2180	-8.30	20230629	1179	69.55	20240321	0.69	N	256630	100	57 억		130847	N	N	0	N	00	N
77	20240417	130946	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	5	2	0.25	308298946	152768	165.82	1990	2115	1990	2585	1393	1990	2018.09	0.23	0	16336	2036	2012	1966	1942	1896	2025	1955	58	595	100	1390	1	1	57997072	1157	-17.65	1.55	12	0.26	-113.00	1288.00	2180	20230629	-8.49	1179	20240321	69.21	2120	-5.90	20240408	1179	69.21	20240321	2180	-8.49	20230629	1179	69.21	20240321	0.69	N	256630	100	57 억		130847	N	N	0	N	00	N
78	20240417	120947	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	10	2	0.50	299557846	148397	161.08	1990	2115	1990	2585	1393	1990	2018.62	0.23	0	16337	2036	2012	1966	1942	1896	2025	1955	58	595	100	1390	5	1	57997072	1160	-17.70	1.55	12	0.26	-113.00	1288.00	2180	20230629	-8.26	1179	20240321	69.64	2120	-5.66	20240408	1179	69.64	20240321	2180	-8.26	20230629	1179	69.64	20240321	0.69	N	256630	100	57 억		130847	N	N	0	N	00	N
79	20240417	110950	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	55	2	2.76	226537489	111970	121.54	1990	2115	1990	2585	1393	1990	2023.20	0.23	0	6164	2036	2012	1966	1942	1896	2025	1955	58	595	100	1390	5	1	57997072	1186	-18.10	1.59	12	0.19	-113.00	1288.00	2180	20230629	-6.19	1179	20240321	73.45	2120	-3.54	20240408	1179	73.45	20240321	2180	-6.19	20230629	1179	73.45	20240321	0.69	N	256630	100	57 억		130847	N	N	0	N	00	N
80	20240417	100941	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	40	2	2.01	202513674	100178	108.74	1990	2115	1990	2585	1393	1990	2021.54	0.23	0	6733	2036	2012	1966	1942	1896	2025	1955	58	595	100	1390	5	1	57997072	1177	-17.96	1.58	12	0.17	-113.00	1288.00	2180	20230629	-6.88	1179	20240321	72.18	2120	-4.25	20240408	1179	72.18	20240321	2180	-6.88	20230629	1179	72.18	20240321	0.69	N	256630	100	57 억		130847	N	N	0	N	00	N
81	20240417	090938	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	10	2	0.50	83859182	41330	44.86	1990	2115	1990	2585	1393	1990	2029.01	0.23	0	-2396	2036	2012	1966	1942	1896	2025	1955	58	595	100	1390	5	1	57997072	1160	-17.70	1.55	12	0.07	-113.00	1288.00	2180	20230629	-8.26	1179	20240321	69.64	2120	-5.66	20240408	1179	69.64	20240321	2180	-8.26	20230629	1179	69.64	20240321	0.69	N	256630	100	57 억		130847	N	N	0	N	00	N
82	20240416	160943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	11	2	0.56	180170880	92078	136.66	1979	1990	1920	2570	1386	1979	1956.72	0.22	0	1090	2043	2011	1965	1933	1887	2027	1949	58	591	100	1380	1	1	57997072	1154	-17.61	1.55	12	0.16	-113.00	1288.00	2205	20230410	-9.75	1179	20240321	68.79	2120	-6.13	20240408	1179	68.79	20240321	2180	-8.72	20230629	1179	68.79	20240321	0.71	N	256630	100	57 억		128315	N	N	0	N	00	N
83	20240416	150942	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	1	2	0.05	131071040	67360	99.98	1979	1980	1920	2570	1386	1979	1945.83	0.22	0	2525	2043	2011	1965	1933	1887	2027	1949	58	591	100	1380	1	1	57997072	1148	-17.52	1.54	12	0.12	-113.00	1288.00	2205	20230410	-10.20	1179	20240321	67.94	2120	-6.60	20240408	1179	67.94	20240321	2180	-9.17	20230629	1179	67.94	20240321	0.71	N	256630	100	57 억		128315	N	N	0	N	00	N
84	20240416	140942	57	100.00	KOSDAQ		금속	N	N	N	N		N	1929	-50	5	-2.53	60820681	31425	46.64	1979	1979	1920	2570	1386	1979	1935.42	0.22	0	-2684	2043	2011	1965	1933	1887	2027	1949	58	591	100	1380	1	1	57997072	1119	-17.07	1.50	12	0.05	-113.00	1288.00	2205	20230410	-12.52	1179	20240321	63.61	2120	-9.01	20240408	1179	63.61	20240321	2180	-11.51	20230629	1179	63.61	20240321	0.71	N	256630	100	57 억		128315	N	N	0	N	00	N
85	20240416	130940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1946	-33	5	-1.67	47444366	24478	36.33	1979	1979	1921	2570	1386	1979	1938.25	0.22	0	-1615	2043	2011	1965	1933	1887	2027	1949	58	591	100	1380	1	1	57997072	1129	-17.22	1.51	12	0.04	-113.00	1288.00	2205	20230410	-11.75	1179	20240321	65.06	2120	-8.21	20240408	1179	65.06	20240321	2180	-10.73	20230629	1179	65.06	20240321	0.71	N	256630	100	57 억		128315	N	N	0	N	00	N
86	20240416	120942	57	100.00	KOSDAQ		금속	N	N	N	N		N	1924	-55	5	-2.78	32172206	16630	24.68	1979	1979	1921	2570	1386	1979	1934.59	0.22	0	-1366	2043	2011	1965	1933	1887	2027	1949	58	591	100	1380	1	1	57997072	1116	-17.03	1.49	12	0.03	-113.00	1288.00	2205	20230410	-12.74	1179	20240321	63.19	2120	-9.25	20240408	1179	63.19	20240321	2180	-11.74	20230629	1179	63.19	20240321	0.71	N	256630	100	57 억		128315	N	N	0	N	00	N
87	20240416	110938	57	100.00	KOSDAQ		금속	N	N	N	N		N	1925	-54	5	-2.73	25774212	13305	19.75	1979	1979	1921	2570	1386	1979	1937.18	0.22	0	-1005	2043	2011	1965	1933	1887	2027	1949	58	591	100	1380	1	1	57997072	1116	-17.04	1.49	12	0.02	-113.00	1288.00	2205	20230410	-12.70	1179	20240321	63.27	2120	-9.20	20240408	1179	63.27	20240321	2180	-11.70	20230629	1179	63.27	20240321	0.71	N	256630	100	57 억		128315	N	N	0	N	00	N
88	20240416	100931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1950	-29	5	-1.47	17244131	8898	13.21	1979	1979	1921	2570	1386	1979	1937.98	0.22	0	-460	2043	2011	1965	1933	1887	2027	1949	58	591	100	1380	1	1	57997072	1131	-17.26	1.51	12	0.02	-113.00	1288.00	2205	20230410	-11.56	1179	20240321	65.39	2120	-8.02	20240408	1179	65.39	20240321	2180	-10.55	20230629	1179	65.39	20240321	0.71	N	256630	100	57 억		128315	N	N	0	N	00	N
89	20240416	090930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-22	5	-1.11	1794179	911	1.35	1979	1979	1940	2570	1386	1979	1969.46	0.22	0	-50	2043	2011	1965	1933	1887	2027	1949	58	591	100	1380	1	1	57997072	1135	-17.32	1.52	12	0.00	-113.00	1288.00	2205	20230410	-11.25	1179	20240321	65.99	2120	-7.69	20240408	1179	65.99	20240321	2180	-10.23	20230629	1179	65.99	20240321	0.71	N	256630	100	57 억		128315	N	N	0	N	00	N
90	20240415	160929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1979	-18	5	-0.90	132606663	67373	29.70	1977	1997	1919	2595	1398	1997	1968.25	0.22	0	87	2124	2060	1991	1927	1858	2092	1959	58	598	100	1390	1	1	57997072	1148	-17.51	1.54	12	0.12	-113.00	1288.00	2210	20230407	-10.45	1179	20240321	67.85	2120	-6.65	20240408	1179	67.85	20240321	2180	-9.22	20230629	1179	67.85	20240321	0.72	N	256630	100	57 억		127628	N	N	0	N	00	N
91	20240415	150934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	-9	5	-0.45	125010042	63539	28.01	1977	1997	1919	2595	1398	1997	1967.45	0.22	0	247	2124	2060	1991	1927	1858	2092	1959	58	598	100	1390	1	1	57997072	1153	-17.59	1.54	12	0.11	-113.00	1288.00	2210	20230407	-10.05	1179	20240321	68.62	2120	-6.23	20240408	1179	68.62	20240321	2180	-8.81	20230629	1179	68.62	20240321	0.72	N	256630	100	57 억		127628	N	N	0	N	00	N
92	20240415	140927	57	100.00	KOSDAQ		금속	N	N	N	N		N	1989	-8	5	-0.40	103787668	52838	23.29	1977	1997	1919	2595	1398	1997	1964.26	0.22	0	1180	2124	2060	1991	1927	1858	2092	1959	58	598	100	1390	1	1	57997072	1154	-17.60	1.54	12	0.09	-113.00	1288.00	2210	20230407	-10.00	1179	20240321	68.70	2120	-6.18	20240408	1179	68.70	20240321	2180	-8.76	20230629	1179	68.70	20240321	0.72	N	256630	100	57 억		127628	N	N	0	N	00	N
93	20240415	130916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1977	-20	5	-1.00	82823232	42259	18.63	1977	1997	1919	2595	1398	1997	1959.90	0.22	0	-2266	2124	2060	1991	1927	1858	2092	1959	58	598	100	1390	1	1	57997072	1147	-17.50	1.53	12	0.07	-113.00	1288.00	2210	20230407	-10.54	1179	20240321	67.68	2120	-6.75	20240408	1179	67.68	20240321	2180	-9.31	20230629	1179	67.68	20240321	0.72	N	256630	100	57 억		127628	N	N	0	N	00	N
94	20240415	120932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1970	-27	5	-1.35	65739609	33596	14.81	1977	1997	1919	2595	1398	1997	1956.77	0.22	0	-1894	2124	2060	1991	1927	1858	2092	1959	58	598	100	1390	1	1	57997072	1143	-17.43	1.53	12	0.06	-113.00	1288.00	2210	20230407	-10.86	1179	20240321	67.09	2120	-7.08	20240408	1179	67.09	20240321	2180	-9.63	20230629	1179	67.09	20240321	0.72	N	256630	100	57 억		127628	N	N	0	N	00	N
95	20240415	110931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1973	-24	5	-1.20	57904606	29619	13.06	1977	1997	1919	2595	1398	1997	1954.98	0.22	0	-1841	2124	2060	1991	1927	1858	2092	1959	58	598	100	1390	1	1	57997072	1144	-17.46	1.53	12	0.05	-113.00	1288.00	2210	20230407	-10.72	1179	20240321	67.35	2120	-6.93	20240408	1179	67.35	20240321	2180	-9.50	20230629	1179	67.35	20240321	0.72	N	256630	100	57 억		127628	N	N	0	N	00	N
96	20240415	100926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1928	-69	5	-3.46	35274329	18037	7.95	1977	1997	1928	2595	1398	1997	1955.66	0.22	0	-1809	2124	2060	1991	1927	1858	2092	1959	58	598	100	1390	1	1	57997072	1118	-17.06	1.50	12	0.03	-113.00	1288.00	2210	20230407	-12.76	1179	20240321	63.53	2120	-9.06	20240408	1179	63.53	20240321	2180	-11.56	20230629	1179	63.53	20240321	0.72	N	256630	100	57 억		127628	N	N	0	N	00	N
97	20240415	090934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1971	-26	5	-1.30	6193518	3129	1.38	1977	1997	1970	2595	1398	1997	1979.39	0.22	0	-813	2124	2060	1991	1927	1858	2092	1959	58	598	100	1390	1	1	57997072	1143	-17.44	1.53	12	0.01	-113.00	1288.00	2210	20230407	-10.81	1179	20240321	67.18	2120	-7.03	20240408	1179	67.18	20240321	2180	-9.59	20230629	1179	67.18	20240321	0.72	N	256630	100	57 억		127628	N	N	0	N	00	N
98	20240412	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	22	2	1.11	451083100	226725	104.56	1957	2055	1922	2565	1383	1975	1989.55	0.23	0	-9314	2111	2042	1961	1892	1811	2077	1927	58	590	100	1380	1	1	57997072	1158	-17.67	1.55	12	0.39	-113.00	1288.00	2210	20230407	-9.64	1179	20240321	69.38	2120	-5.80	20240408	1179	69.38	20240321	2180	-8.39	20230629	1179	69.38	20240321	0.71	N	256630	100	57 억		134004	N	N	0	N	00	N
99	20240412	150928	57	100.00	KOSDAQ		금속	N	N	N	N		N	1925	-50	5	-2.53	432136675	217123	100.13	1957	2055	1922	2565	1383	1975	1990.29	0.23	0	-7968	2111	2042	1961	1892	1811	2077	1927	58	590	100	1380	1	1	57997072	1116	-17.04	1.49	12	0.37	-113.00	1288.00	2210	20230407	-12.90	1179	20240321	63.27	2120	-9.20	20240408	1179	63.27	20240321	2180	-11.70	20230629	1179	63.27	20240321	0.71	N	256630	100	57 억		134004	N	N	0	N	00	N
100	20240412	140924	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-18	5	-0.91	400138326	200655	92.54	1957	2055	1957	2565	1383	1975	1994.16	0.23	0	-2920	2111	2042	1961	1892	1811	2077	1927	58	590	100	1380	1	1	57997072	1135	-17.32	1.52	12	0.35	-113.00	1288.00	2210	20230407	-11.45	1179	20240321	65.99	2120	-7.69	20240408	1179	65.99	20240321	2180	-10.23	20230629	1179	65.99	20240321	0.71	N	256630	100	57 억		134004	N	N	0	N	00	N
101	20240412	130914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1989	14	2	0.71	312525064	156244	72.06	1957	2055	1957	2565	1383	1975	2000.24	0.23	0	6519	2111	2042	1961	1892	1811	2077	1927	58	590	100	1380	1	1	57997072	1154	-17.60	1.54	12	0.27	-113.00	1288.00	2210	20230407	-10.00	1179	20240321	68.70	2120	-6.18	20240408	1179	68.70	20240321	2180	-8.76	20230629	1179	68.70	20240321	0.71	N	256630	100	57 억		134004	N	N	0	N	00	N
102	20240412	120920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	35	2	1.77	275765037	137796	63.55	1957	2055	1957	2565	1383	1975	2001.26	0.23	0	4052	2111	2042	1961	1892	1811	2077	1927	58	590	100	1380	5	1	57997072	1166	-17.79	1.56	12	0.24	-113.00	1288.00	2210	20230407	-9.05	1179	20240321	70.48	2120	-5.19	20240408	1179	70.48	20240321	2180	-7.80	20230629	1179	70.48	20240321	0.71	N	256630	100	57 억		134004	N	N	0	N	00	N
103	20240412	110919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	55	2	2.78	267822577	133865	61.74	1957	2055	1957	2565	1383	1975	2000.69	0.23	0	4903	2111	2042	1961	1892	1811	2077	1927	58	590	100	1380	5	1	57997072	1177	-17.96	1.58	12	0.23	-113.00	1288.00	2210	20230407	-8.14	1179	20240321	72.18	2120	-4.25	20240408	1179	72.18	20240321	2180	-6.88	20230629	1179	72.18	20240321	0.71	N	256630	100	57 억		134004	N	N	0	N	00	N
104	20240412	100920	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	24	2	1.22	221025105	110594	51.00	1957	2055	1957	2565	1383	1975	1998.53	0.23	0	9291	2111	2042	1961	1892	1811	2077	1927	58	590	100	1380	1	1	57997072	1159	-17.69	1.55	12	0.19	-113.00	1288.00	2210	20230407	-9.55	1179	20240321	69.55	2120	-5.71	20240408	1179	69.55	20240321	2180	-8.30	20230629	1179	69.55	20240321	0.71	N	256630	100	57 억		134004	N	N	0	N	00	N
105	20240412	090921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1975	0	3	0.00	9511329	4841	2.23	1957	1975	1957	2565	1383	1975	1964.74	0.23	0	-319	2111	2042	1961	1892	1811	2077	1927	58	590	100	1380	1	1	57997072	1145	-17.48	1.53	12	0.01	-113.00	1288.00	2210	20230407	-10.63	1179	20240321	67.51	2120	-6.84	20240408	1179	67.51	20240321	2180	-9.40	20230629	1179	67.51	20240321	0.71	N	256630	100	57 억		134004	N	N	0	N	00	N
106	20240411	160916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1975	-5	5	-0.25	425459989	216772	117.61	1901	2030	1880	2570	1386	1980	1962.71	0.23	0	-211	2093	2036	1968	1911	1843	2002	1877	58	590	100	1380	1	1	57997072	1145	-17.48	1.53	12	0.37	-113.00	1288.00	2245	20230405	-12.03	1179	20240321	67.51	2120	-6.84	20240408	1179	67.51	20240321	2180	-9.40	20230629	1179	67.51	20240321	0.79	N	256630	100	57 억		130834	N	N	0	N	00	N
107	20240411	150922	57	100.00	KOSDAQ		금속	N	N	N	N		N	1966	-14	5	-0.71	421907974	214970	116.64	1901	2030	1880	2570	1386	1980	1962.64	0.23	0	-41	2093	2036	1968	1911	1843	2002	1877	58	590	100	1380	1	1	57997072	1140	-17.40	1.53	12	0.37	-113.00	1288.00	2245	20230405	-12.43	1179	20240321	66.75	2120	-7.26	20240408	1179	66.75	20240321	2180	-9.82	20230629	1179	66.75	20240321	0.79	N	256630	100	57 억		130834	N	N	0	N	00	N
108	20240411	140919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	-17	5	-0.86	419694594	213846	116.03	1901	2030	1880	2570	1386	1980	1962.60	0.23	0	483	2093	2036	1968	1911	1843	2002	1877	58	590	100	1380	1	1	57997072	1138	-17.37	1.52	12	0.37	-113.00	1288.00	2245	20230405	-12.56	1179	20240321	66.50	2120	-7.41	20240408	1179	66.50	20240321	2180	-9.95	20230629	1179	66.50	20240321	0.79	N	256630	100	57 억		130834	N	N	0	N	00	N
109	20240411	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	-17	5	-0.86	405472939	206578	112.08	1901	2030	1880	2570	1386	1980	1962.81	0.23	0	474	2093	2036	1968	1911	1843	2002	1877	58	590	100	1380	1	1	57997072	1138	-17.37	1.52	12	0.36	-113.00	1288.00	2245	20230405	-12.56	1179	20240321	66.50	2120	-7.41	20240408	1179	66.50	20240321	2180	-9.95	20230629	1179	66.50	20240321	0.79	N	256630	100	57 억		130834	N	N	0	N	00	N
110	20240411	120920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	45	2	2.27	364963577	186191	101.02	1901	2030	1880	2570	1386	1980	1960.16	0.23	0	9671	2093	2036	1968	1911	1843	2002	1877	58	590	100	1380	5	1	57997072	1174	-17.92	1.57	12	0.32	-113.00	1288.00	2245	20230405	-9.80	1179	20240321	71.76	2120	-4.48	20240408	1179	71.76	20240321	2180	-7.11	20230629	1179	71.76	20240321	0.79	N	256630	100	57 억		130834	N	N	0	N	00	N
111	20240411	110912	57	100.00	KOSDAQ		금속	N	N	N	N		N	1993	13	2	0.66	292838027	150183	81.48	1901	2030	1880	2570	1386	1980	1949.87	0.23	0	16084	2093	2036	1968	1911	1843	2002	1877	58	590	100	1380	1	1	57997072	1156	-17.64	1.55	12	0.26	-113.00	1288.00	2245	20230405	-11.22	1179	20240321	69.04	2120	-5.99	20240408	1179	69.04	20240321	2180	-8.58	20230629	1179	69.04	20240321	0.79	N	256630	100	57 억		130834	N	N	0	N	00	N
112	20240411	100919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	8	2	0.40	165166402	86486	46.92	1901	1988	1880	2570	1386	1980	1909.75	0.23	0	13500	2093	2036	1968	1911	1843	2002	1877	58	590	100	1380	1	1	57997072	1153	-17.59	1.54	12	0.15	-113.00	1288.00	2245	20230405	-11.45	1179	20240321	68.62	2120	-6.23	20240408	1179	68.62	20240321	2180	-8.81	20230629	1179	68.62	20240321	0.79	N	256630	100	57 억		130834	N	N	0	N	00	N
113	20240411	090917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1907	-73	5	-3.69	37363896	19603	10.64	1901	1944	1896	2570	1386	1980	1906.03	0.23	0	-1851	2093	2036	1968	1911	1843	2002	1877	58	590	100	1380	1	1	57997072	1106	-16.88	1.48	12	0.03	-113.00	1288.00	2245	20230405	-15.06	1179	20240321	61.75	2120	-10.05	20240408	1179	61.75	20240321	2180	-12.52	20230629	1179	61.75	20240321	0.79	N	256630	100	57 억		130834	N	N	0	N	00	N
114	20240409	160902	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	-19	5	-0.95	359494890	184019	50.63	1982	2025	1900	2595	1400	1999	1953.44	0.23	0	-10788	2219	2108	2009	1898	1799	2059	1849	58	596	100	1390	1	1	57997072	1148	-17.52	1.54	12	0.32	-113.00	1288.00	2260	20230404	-12.39	1179	20240321	67.94	2120	-6.60	20240408	1179	67.94	20240321	2205	-10.20	20230410	1179	67.94	20240321	0.68	N	256630	100	57 억		131244	N	N	0	N	00	N
115	20240409	150907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1969	-30	5	-1.50	319506878	163596	45.01	1982	2025	1900	2595	1400	1999	1953.02	0.23	0	-12288	2219	2108	2009	1898	1799	2059	1849	58	596	100	1390	1	1	57997072	1142	-17.42	1.53	12	0.28	-113.00	1288.00	2260	20230404	-12.88	1179	20240321	67.01	2120	-7.12	20240408	1179	67.01	20240321	2205	-10.70	20230410	1179	67.01	20240321	0.68	N	256630	100	57 억		131244	N	N	0	N	00	N
116	20240409	140911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-9	5	-0.45	297337619	152358	41.92	1982	2025	1900	2595	1400	1999	1951.57	0.23	0	-10971	2219	2108	2009	1898	1799	2059	1849	58	596	100	1390	1	1	57997072	1154	-17.61	1.55	12	0.26	-113.00	1288.00	2260	20230404	-11.95	1179	20240321	68.79	2120	-6.13	20240408	1179	68.79	20240321	2205	-9.75	20230410	1179	68.79	20240321	0.68	N	256630	100	57 억		131244	N	N	0	N	00	N
117	20240409	130905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	6	2	0.30	246610057	127019	34.94	1982	2025	1900	2595	1400	1999	1941.52	0.23	0	-4672	2219	2108	2009	1898	1799	2059	1849	58	596	100	1390	5	1	57997072	1163	-17.74	1.56	12	0.22	-113.00	1288.00	2260	20230404	-11.28	1179	20240321	70.06	2120	-5.42	20240408	1179	70.06	20240321	2205	-9.07	20230410	1179	70.06	20240321	0.68	N	256630	100	57 억		131244	N	N	0	N	00	N
118	20240409	120909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1970	-29	5	-1.45	194451954	100975	27.78	1982	1999	1900	2595	1400	1999	1925.74	0.23	0	1481	2219	2108	2009	1898	1799	2059	1849	58	596	100	1390	1	1	57997072	1143	-17.43	1.53	12	0.17	-113.00	1288.00	2260	20230404	-12.83	1179	20240321	67.09	2120	-7.08	20240408	1179	67.09	20240321	2205	-10.66	20230410	1179	67.09	20240321	0.68	N	256630	100	57 억		131244	N	N	0	N	00	N
119	20240409	110906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1950	-49	5	-2.45	173800892	90469	24.89	1982	1999	1900	2595	1400	1999	1921.11	0.23	0	2169	2219	2108	2009	1898	1799	2059	1849	58	596	100	1390	1	1	57997072	1131	-17.26	1.51	12	0.16	-113.00	1288.00	2260	20230404	-13.72	1179	20240321	65.39	2120	-8.02	20240408	1179	65.39	20240321	2205	-11.56	20230410	1179	65.39	20240321	0.68	N	256630	100	57 억		131244	N	N	0	N	00	N
120	20240409	100859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1941	-58	5	-2.90	51805026	26733	7.35	1982	1999	1910	2595	1400	1999	1937.87	0.23	0	-2025	2219	2108	2009	1898	1799	2059	1849	58	596	100	1390	1	1	57997072	1126	-17.18	1.51	12	0.05	-113.00	1288.00	2260	20230404	-14.12	1179	20240321	64.63	2120	-8.44	20240408	1179	64.63	20240321	2205	-11.97	20230410	1179	64.63	20240321	0.68	N	256630	100	57 억		131244	N	N	0	N	00	N
121	20240409	090917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-47	5	-2.35	11137436	5636	1.55	1982	1999	1952	2595	1400	1999	1976.12	0.23	0	-2525	2219	2108	2009	1898	1799	2059	1849	58	596	100	1390	1	1	57997072	1132	-17.27	1.52	12	0.01	-113.00	1288.00	2260	20230404	-13.63	1179	20240321	65.56	2120	-7.92	20240408	1179	65.56	20240321	2205	-11.47	20230410	1179	65.56	20240321	0.68	N	256630	100	57 억		131244	N	N	0	N	00	N
122	20240408	160900	54	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-36	5	-1.77	726598148	362650	46.64	2035	2120	1910	2645	1425	2035	2003.59	0.26	0	-33705	2193	2113	1955	1875	1717	2154	1916	58	610	100	1420	1	1	57997072	1159	-17.69	1.55	12	0.63	-113.00	1288.00	2300	20230403	-13.09	1179	20240321	69.55	2120	-5.71	20240408	1179	69.55	20240321	2205	-9.34	20230410	1179	69.55	20240321	0.59	N	256630	100	57 억		151944	N	N	0	N	01	N
123	20240408	150907	54	100.00	KOSDAQ		금속	N	N	N	N		N	1995	-40	5	-1.97	638490473	317687	40.86	2035	2120	1920	2645	1425	2035	2009.81	0.26	0	-29883	2193	2113	1955	1875	1717	2154	1916	58	610	100	1420	1	1	57997072	1157	-17.65	1.55	12	0.55	-113.00	1288.00	2300	20230403	-13.26	1179	20240321	69.21	2120	-5.90	20240408	1179	69.21	20240321	2205	-9.52	20230410	1179	69.21	20240321	0.59	N	256630	100	57 억		151944	N	N	0	N	01	N
124	20240408	140906	54	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-15	5	-0.74	506864962	251399	32.33	2035	2120	1920	2645	1425	2035	2016.18	0.26	0	-13816	2193	2113	1955	1875	1717	2154	1916	58	610	100	1420	5	1	57997072	1172	-17.88	1.57	12	0.43	-113.00	1288.00	2300	20230403	-12.17	1179	20240321	71.33	2120	-4.72	20240408	1179	71.33	20240321	2205	-8.39	20230410	1179	71.33	20240321	0.59	N	256630	100	57 억		151944	N	N	0	N	01	N
125	20240408	130901	54	100.00	KOSDAQ		금속	N	N	N	N		N	1993	-42	5	-2.06	454168088	225328	28.98	2035	2120	1920	2645	1425	2035	2015.58	0.26	0	-15081	2193	2113	1955	1875	1717	2154	1916	58	610	100	1420	1	1	57997072	1156	-17.64	1.55	12	0.39	-113.00	1288.00	2300	20230403	-13.35	1179	20240321	69.04	2120	-5.99	20240408	1179	69.04	20240321	2205	-9.61	20230410	1179	69.04	20240321	0.59	N	256630	100	57 억		151944	N	N	0	N	01	N
126	20240408	120907	54	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-20	5	-0.98	404099492	200198	25.75	2035	2120	1920	2645	1425	2035	2018.50	0.26	0	-6057	2193	2113	1955	1875	1717	2154	1916	58	610	100	1420	5	1	57997072	1169	-17.83	1.56	12	0.35	-113.00	1288.00	2300	20230403	-12.39	1179	20240321	70.91	2120	-4.95	20240408	1179	70.91	20240321	2205	-8.62	20230410	1179	70.91	20240321	0.59	N	256630	100	57 억		151944	N	N	0	N	01	N
127	20240408	110909	54	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-30	5	-1.47	356879577	176778	22.74	2035	2120	1920	2645	1425	2035	2018.80	0.26	0	-8746	2193	2113	1955	1875	1717	2154	1916	58	610	100	1420	5	1	57997072	1163	-17.74	1.56	12	0.30	-113.00	1288.00	2300	20230403	-12.83	1179	20240321	70.06	2120	-5.42	20240408	1179	70.06	20240321	2205	-9.07	20230410	1179	70.06	20240321	0.59	N	256630	100	57 억		151944	N	N	0	N	01	N
128	20240408	100857	54	100.00	KOSDAQ		금속	N	N	N	N		N	2035	0	3	0.00	296878168	147061	18.91	2035	2120	1920	2645	1425	2035	2018.74	0.26	0	-9021	2193	2113	1955	1875	1717	2154	1916	58	610	100	1420	5	1	57997072	1180	-18.01	1.58	12	0.25	-113.00	1288.00	2300	20230403	-11.52	1179	20240321	72.60	2120	-4.01	20240408	1179	72.60	20240321	2205	-7.71	20230410	1179	72.60	20240321	0.59	N	256630	100	57 억		151944	N	N	0	N	01	N
129	20240408	090907	54	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-83	5	-4.08	162179876	80639	10.37	2035	2120	1920	2645	1425	2035	2011.18	0.26	0	-2256	2193	2113	1955	1875	1717	2154	1916	58	610	100	1420	1	1	57997072	1132	-17.27	1.52	12	0.14	-113.00	1288.00	2300	20230403	-15.13	1179	20240321	65.56	2120	-7.92	20240408	1179	65.56	20240321	2205	-11.47	20230410	1179	65.56	20240321	0.59	N	256630	100	57 억		151944	N	N	0	N	01	N
130	20240405	160905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	184	2	9.94	1538008621	776658	115.30	1851	2035	1797	2405	1296	1851	1980.06	0.22	0	49884	1988	1919	1804	1735	1620	1954	1770	58	554	100	1290	5	1	57997072	1180	-18.01	1.58	12	1.34	-113.00	1288.00	2300	20230403	-11.52	1179	20240321	72.60	2035	0.00	20240405	1179	72.60	20240321	2245	-9.35	20230405	1179	72.60	20240321	0.57	N	256630	100	57 억		126561	N	N	0	N	00	N
131	20240405	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	159	2	8.59	1412261242	714559	106.08	1851	2035	1797	2405	1296	1851	1976.41	0.22	0	49647	1988	1919	1804	1735	1620	1954	1770	58	554	100	1290	5	1	57997072	1166	-17.79	1.56	12	1.23	-113.00	1288.00	2300	20230403	-12.61	1179	20240321	70.48	2035	-1.23	20240405	1179	70.48	20240321	2245	-10.47	20230405	1179	70.48	20240321	0.57	N	256630	100	57 억		126561	N	N	0	N	00	N
132	20240405	140859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1959	108	2	5.83	1267759476	640531	95.09	1851	2035	1797	2405	1296	1851	1979.23	0.22	0	47454	1988	1919	1804	1735	1620	1954	1770	58	554	100	1290	1	1	57997072	1136	-17.34	1.52	12	1.10	-113.00	1288.00	2300	20230403	-14.83	1179	20240321	66.16	2035	-3.73	20240405	1179	66.16	20240321	2245	-12.74	20230405	1179	66.16	20240321	0.57	N	256630	100	57 억		126561	N	N	0	N	00	N
133	20240405	130856	57	100.00	KOSDAQ		금속	N	N	N	N		N	1987	136	2	7.35	1190808424	601610	89.31	1851	2035	1797	2405	1296	1851	1979.37	0.22	0	48002	1988	1919	1804	1735	1620	1954	1770	58	554	100	1290	1	1	57997072	1152	-17.58	1.54	12	1.04	-113.00	1288.00	2300	20230403	-13.61	1179	20240321	68.53	2035	-2.36	20240405	1179	68.53	20240321	2245	-11.49	20230405	1179	68.53	20240321	0.57	N	256630	100	57 억		126561	N	N	0	N	00	N
134	20240405	120858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	169	2	9.13	1070346649	541182	80.34	1851	2035	1797	2405	1296	1851	1977.80	0.22	0	42565	1988	1919	1804	1735	1620	1954	1770	58	554	100	1290	5	1	57997072	1172	-17.88	1.57	12	0.93	-113.00	1288.00	2300	20230403	-12.17	1179	20240321	71.33	2035	-0.74	20240405	1179	71.33	20240321	2245	-10.02	20230405	1179	71.33	20240321	0.57	N	256630	100	57 억		126561	N	N	0	N	00	N
135	20240405	110905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	179	2	9.67	938234995	475555	70.60	1851	2035	1797	2405	1296	1851	1972.93	0.22	0	28254	1988	1919	1804	1735	1620	1954	1770	58	554	100	1290	5	1	57997072	1177	-17.96	1.58	12	0.82	-113.00	1288.00	2300	20230403	-11.74	1179	20240321	72.18	2035	-0.25	20240405	1179	72.18	20240321	2245	-9.58	20230405	1179	72.18	20240321	0.57	N	256630	100	57 억		126561	N	N	0	N	00	N
136	20240405	100747	57	100.00	KOSDAQ		금속	N	N	N	N		N	1958	107	2	5.78	389059306	202305	30.03	1851	1991	1797	2405	1296	1851	1923.14	0.22	0	28498	1988	1919	1804	1735	1620	1954	1770	58	554	100	1290	1	1	57997072	1136	-17.33	1.52	12	0.35	-113.00	1288.00	2300	20230403	-14.87	1179	20240321	66.07	1991	-1.66	20240405	1179	66.07	20240321	2245	-12.78	20230405	1179	66.07	20240321	0.57	N	256630	100	57 억		126561	N	N	0	N	00	N
137	20240405	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1888	37	2	2.00	37111657	19899	2.95	1851	1890	1797	2405	1296	1851	1865.01	0.22	0	-2258	1988	1919	1804	1735	1620	1954	1770	58	554	100	1290	1	1	57997072	1095	-16.71	1.47	12	0.03	-113.00	1288.00	2300	20230403	-17.91	1179	20240321	60.14	1890	-0.11	20240405	1179	60.14	20240321	2245	-15.90	20230405	1179	60.14	20240321	0.57	N	256630	100	57 억		126561	N	N	0	N	00	N
138	20240404	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1851	151	2	8.88	1228137603	673176	535.09	1691	1873	1689	2210	1190	1700	1824.27	0.20	0	12342	1734	1717	1700	1683	1666	1708	1674	58	510	100	1190	1	1	57997072	1074	-16.38	1.44	12	1.16	-113.00	1288.00	2300	20230403	-19.52	1179	20240321	57.00	1873	-1.17	20240404	1179	57.00	20240321	2260	-18.10	20230404	1179	57.00	20240321	0.56	N	256630	100	57 억		117242	N	N	0	N	00	N
139	20240404	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1867	167	2	9.82	1146939787	629494	500.37	1691	1870	1689	2210	1190	1700	1822.00	0.20	0	11814	1734	1717	1700	1683	1666	1708	1674	58	510	100	1190	1	1	57997072	1083	-16.52	1.45	12	1.09	-113.00	1288.00	2300	20230403	-18.83	1179	20240321	58.35	1870	-0.16	20240404	1179	58.35	20240321	2260	-17.39	20230404	1179	58.35	20240321	0.56	N	256630	100	57 억		117242	N	N	0	N	00	N
140	20240404	140849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1863	163	2	9.59	1084512696	596037	473.77	1691	1870	1689	2210	1190	1700	1819.54	0.20	0	10409	1734	1717	1700	1683	1666	1708	1674	58	510	100	1190	1	1	57997072	1080	-16.49	1.45	12	1.03	-113.00	1288.00	2300	20230403	-19.00	1179	20240321	58.02	1870	-0.37	20240404	1179	58.02	20240321	2260	-17.57	20230404	1179	58.02	20240321	0.56	N	256630	100	57 억		117242	N	N	0	N	00	N
141	20240404	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1866	166	2	9.76	919043141	506900	402.92	1691	1868	1689	2210	1190	1700	1813.07	0.20	0	7863	1734	1717	1700	1683	1666	1708	1674	58	510	100	1190	1	1	57997072	1082	-16.51	1.45	12	0.87	-113.00	1288.00	2300	20230403	-18.87	1179	20240321	58.27	1868	-0.11	20240404	1179	58.27	20240321	2260	-17.43	20230404	1179	58.27	20240321	0.56	N	256630	100	57 억		117242	N	N	0	N	00	N
142	20240404	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1811	111	2	6.53	721194168	400289	318.18	1691	1865	1689	2210	1190	1700	1801.68	0.20	0	6506	1734	1717	1700	1683	1666	1708	1674	58	510	100	1190	1	1	57997072	1050	-16.03	1.41	12	0.69	-113.00	1288.00	2300	20230403	-21.26	1179	20240321	53.60	1865	-2.90	20240404	1179	53.60	20240321	2260	-19.87	20230404	1179	53.60	20240321	0.56	N	256630	100	57 억		117242	N	N	0	N	00	N
143	20240404	110846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1823	123	2	7.24	326049163	185314	147.30	1691	1823	1689	2210	1190	1700	1759.44	0.20	0	3069	1734	1717	1700	1683	1666	1708	1674	58	510	100	1190	1	1	57997072	1057	-16.13	1.42	12	0.32	-113.00	1288.00	2300	20230403	-20.74	1179	20240321	54.62	1823	0.00	20240404	1179	54.62	20240321	2260	-19.34	20230404	1179	54.62	20240321	0.56	N	256630	100	57 억		117242	N	N	0	N	00	N
144	20240404	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1728	28	2	1.65	63286633	36853	29.29	1691	1730	1689	2210	1190	1700	1717.27	0.20	0	-1218	1734	1717	1700	1683	1666	1708	1674	58	510	100	1190	1	1	57997072	1002	-15.29	1.34	12	0.06	-113.00	1288.00	2300	20230403	-24.87	1179	20240321	46.56	1730	-0.12	20240404	1179	46.56	20240321	2260	-23.54	20230404	1179	46.56	20240321	0.56	N	256630	100	57 억		117242	N	N	0	N	00	N
145	20240404	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	0	3	0.00	6296635	3718	2.96	1691	1700	1691	2210	1190	1700	1693.55	0.20	0	-61	1734	1717	1700	1683	1666	1708	1674	58	510	100	1190	1	1	57997072	986	-15.04	1.32	12	0.01	-113.00	1288.00	2300	20230403	-26.09	1179	20240321	44.19	1717	-0.99	20240403	1179	44.19	20240321	2260	-24.78	20230404	1179	44.19	20240321	0.56	N	256630	100	57 억		117242	N	N	0	N	00	N
146	20240403	160843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	-6	5	-0.35	213500656	125769	222.62	1715	1717	1683	2215	1195	1706	1697.49	0.21	0	-1919	1734	1719	1699	1684	1664	1727	1692	58	509	100	1190	1	1	57997072	986	-15.04	1.32	12	0.22	-113.00	1288.00	2300	20230403	-26.09	1179	20240321	44.19	1717	-0.99	20240403	1179	44.19	20240321	2300	-26.09	20230403	1179	44.19	20240321	0.53	N	256630	100	57 억		119149	N	N	0	N	00	N
147	20240403	150843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1712	6	2	0.35	191159554	112672	199.44	1715	1717	1683	2215	1195	1706	1696.52	0.21	0	-1919	1734	1719	1699	1684	1664	1727	1692	58	509	100	1190	1	1	57997072	993	-15.15	1.33	12	0.19	-113.00	1288.00	2300	20230403	-25.57	1179	20240321	45.21	1717	-0.29	20240403	1179	45.21	20240321	2300	-25.57	20230403	1179	45.21	20240321	0.53	N	256630	100	57 억		119149	N	N	0	N	00	N
148	20240403	140834	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	-6	5	-0.35	136760667	80745	142.93	1715	1717	1683	2215	1195	1706	1693.58	0.21	0	-2646	1734	1719	1699	1684	1664	1727	1692	58	509	100	1190	1	1	57997072	986	-15.04	1.32	12	0.14	-113.00	1288.00	2300	20230403	-26.09	1179	20240321	44.19	1717	-0.99	20240403	1179	44.19	20240321	2300	-26.09	20230403	1179	44.19	20240321	0.53	N	256630	100	57 억		119149	N	N	0	N	00	N
149	20240403	130836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1693	-13	5	-0.76	107574389	63529	112.45	1715	1717	1683	2215	1195	1706	1693.11	0.21	0	-2113	1734	1719	1699	1684	1664	1727	1692	58	509	100	1190	1	1	57997072	982	-14.98	1.31	12	0.11	-113.00	1288.00	2300	20230403	-26.39	1179	20240321	43.60	1717	-1.40	20240403	1179	43.60	20240321	2300	-26.39	20230403	1179	43.60	20240321	0.53	N	256630	100	57 억		119149	N	N	0	N	00	N
150	20240403	120835	57	100.00	KOSDAQ		금속	N	N	N	N		N	1688	-18	5	-1.06	91739575	54164	95.88	1715	1717	1683	2215	1195	1706	1693.51	0.21	0	-2049	1734	1719	1699	1684	1664	1727	1692	58	509	100	1190	1	1	57997072	979	-14.94	1.31	12	0.09	-113.00	1288.00	2300	20230403	-26.61	1179	20240321	43.17	1717	-1.69	20240403	1179	43.17	20240321	2300	-26.61	20230403	1179	43.17	20240321	0.53	N	256630	100	57 억		119149	N	N	0	N	00	N
151	20240403	110839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1692	-14	5	-0.82	86830658	51260	90.74	1715	1717	1683	2215	1195	1706	1693.69	0.21	0	-2049	1734	1719	1699	1684	1664	1727	1692	58	509	100	1190	1	1	57997072	981	-14.97	1.31	12	0.09	-113.00	1288.00	2300	20230403	-26.43	1179	20240321	43.51	1717	-1.46	20240403	1179	43.51	20240321	2300	-26.43	20230403	1179	43.51	20240321	0.53	N	256630	100	57 억		119149	N	N	0	N	00	N
152	20240403	100838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1694	-12	5	-0.70	23371659	13715	24.28	1715	1717	1694	2215	1195	1706	1703.94	0.21	0	-966	1734	1719	1699	1684	1664	1727	1692	58	509	100	1190	1	1	57997072	982	-14.99	1.32	12	0.02	-113.00	1288.00	2300	20230403	-26.35	1179	20240321	43.68	1717	-1.34	20240403	1179	43.68	20240321	2300	-26.35	20230403	1179	43.68	20240321	0.53	N	256630	100	57 억		119149	N	N	0	N	00	N
153	20240403	090839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	9	2	0.53	5923462	3461	6.13	1715	1717	1706	2215	1195	1706	1713.72	0.21	0	-72	1734	1719	1699	1684	1664	1727	1692	58	509	100	1190	1	1	57997072	995	-15.18	1.33	12	0.01	-113.00	1288.00	2300	20230403	-25.43	1179	20240321	45.46	1717	-0.12	20240403	1179	45.46	20240321	2300	-25.43	20230403	1179	45.46	20240321	0.53	N	256630	100	57 억		119149	N	N	0	N	00	N
154	20240402	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	1706	1	2	0.06	95445923	56254	28.20	1691	1714	1679	2215	1194	1705	1696.70	0.21	0	-5095	1776	1740	1670	1634	1564	1758	1652	58	510	100	1190	1	1	57997072	989	-15.10	1.32	12	0.10	-113.00	1288.00	2300	20230403	-25.83	1179	20240321	44.70	1714	-0.47	20240402	1179	44.70	20240321	2300	-25.83	20230403	1179	44.70	20240321	0.52	N	256630	100	57 억		124200	N	N	0	N	00	N
155	20240402	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	1694	-11	5	-0.65	74889325	44182	22.15	1691	1714	1679	2215	1194	1705	1695.02	0.21	0	-4136	1776	1740	1670	1634	1564	1758	1652	58	510	100	1190	1	1	57997072	982	-14.99	1.32	12	0.08	-113.00	1288.00	2300	20230403	-26.35	1179	20240321	43.68	1714	-1.17	20240402	1179	43.68	20240321	2300	-26.35	20230403	1179	43.68	20240321	0.52	N	256630	100	57 억		124200	N	N	0	N	00	N
156	20240402	140837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1694	-11	5	-0.65	56070777	33088	16.59	1691	1714	1679	2215	1194	1705	1694.60	0.21	0	-3976	1776	1740	1670	1634	1564	1758	1652	58	510	100	1190	1	1	57997072	982	-14.99	1.32	12	0.06	-113.00	1288.00	2300	20230403	-26.35	1179	20240321	43.68	1714	-1.17	20240402	1179	43.68	20240321	2300	-26.35	20230403	1179	43.68	20240321	0.52	N	256630	100	57 억		124200	N	N	0	N	00	N
157	20240402	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	-5	5	-0.29	50462918	29785	14.93	1691	1714	1679	2215	1194	1705	1694.24	0.21	0	-2943	1776	1740	1670	1634	1564	1758	1652	58	510	100	1190	1	1	57997072	986	-15.04	1.32	12	0.05	-113.00	1288.00	2300	20230403	-26.09	1179	20240321	44.19	1714	-0.82	20240402	1179	44.19	20240321	2300	-26.09	20230403	1179	44.19	20240321	0.52	N	256630	100	57 억		124200	N	N	0	N	00	N
158	20240402	120822	57	100.00	KOSDAQ		금속	N	N	N	N		N	1695	-10	5	-0.59	37971903	22410	11.23	1691	1714	1679	2215	1194	1705	1694.42	0.21	0	-2943	1776	1740	1670	1634	1564	1758	1652	58	510	100	1190	1	1	57997072	983	-15.00	1.32	12	0.04	-113.00	1288.00	2300	20230403	-26.30	1179	20240321	43.77	1714	-1.11	20240402	1179	43.77	20240321	2300	-26.30	20230403	1179	43.77	20240321	0.52	N	256630	100	57 억		124200	N	N	0	N	00	N
159	20240402	110825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	-5	5	-0.29	32174651	18994	9.52	1691	1714	1679	2215	1194	1705	1693.94	0.21	0	-2943	1776	1740	1670	1634	1564	1758	1652	58	510	100	1190	1	1	57997072	986	-15.04	1.32	12	0.03	-113.00	1288.00	2300	20230403	-26.09	1179	20240321	44.19	1714	-0.82	20240402	1179	44.19	20240321	2300	-26.09	20230403	1179	44.19	20240321	0.52	N	256630	100	57 억		124200	N	N	0	N	00	N
160	20240402	100827	57	100.00	KOSDAQ		금속	N	N	N	N		N	1714	9	2	0.53	27119896	16020	8.03	1691	1714	1679	2215	1194	1705	1692.88	0.21	0	-2971	1776	1740	1670	1634	1564	1758	1652	58	510	100	1190	1	1	57997072	994	-15.17	1.33	12	0.03	-113.00	1288.00	2300	20230403	-25.48	1179	20240321	45.38	1714	0.00	20240402	1179	45.38	20240321	2300	-25.48	20230403	1179	45.38	20240321	0.52	N	256630	100	57 억		124200	N	N	0	N	00	N
161	20240402	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1684	-21	5	-1.23	7531524	4459	2.24	1691	1691	1684	2215	1194	1705	1689.06	0.21	0	-108	1776	1740	1670	1634	1564	1758	1652	58	510	100	1190	1	1	57997072	977	-14.90	1.31	12	0.01	-113.00	1288.00	2300	20230403	-26.78	1179	20240321	42.83	1707	-1.35	20240327	1179	42.83	20240321	2300	-26.78	20230403	1179	42.83	20240321	0.52	N	256630	100	57 억		124200	N	N	0	N	00	N
162	20240401	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	1705	23	2	1.37	333939532	196660	114.16	1682	1706	1600	2185	1178	1682	1698.06	0.20	0	8489	1780	1730	1648	1598	1516	1756	1624	58	503	100	1170	1	1	57997072	989	-15.09	1.32	12	0.34	-113.00	1288.00	2300	20230403	-25.87	1179	20240321	44.61	1707	-0.12	20240327	1179	44.61	20240321	2300	-25.87	20230403	1179	44.61	20240321	0.50	N	256630	100	57 억		115670	N	N	0	N	00	N
163	20240401	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	1703	21	2	1.25	298454294	175840	102.08	1682	1705	1600	2185	1178	1682	1697.31	0.20	0	8489	1780	1730	1648	1598	1516	1756	1624	58	503	100	1170	1	1	57997072	988	-15.07	1.32	12	0.30	-113.00	1288.00	2300	20230403	-25.96	1179	20240321	44.44	1707	-0.23	20240327	1179	44.44	20240321	2300	-25.96	20230403	1179	44.44	20240321	0.50	N	256630	100	57 억		115670	N	N	0	N	00	N
164	20240401	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	1702	20	2	1.19	232549331	137109	79.59	1682	1705	1600	2185	1178	1682	1696.10	0.20	0	12017	1780	1730	1648	1598	1516	1756	1624	58	503	100	1170	1	1	57997072	987	-15.06	1.32	12	0.24	-113.00	1288.00	2300	20230403	-26.00	1179	20240321	44.36	1707	-0.29	20240327	1179	44.36	20240321	2300	-26.00	20230403	1179	44.36	20240321	0.50	N	256630	100	57 억		115670	N	N	0	N	00	N
165	20240401	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1704	22	2	1.31	204093944	120392	69.89	1682	1705	1600	2185	1178	1682	1695.26	0.20	0	12704	1780	1730	1648	1598	1516	1756	1624	58	503	100	1170	1	1	57997072	988	-15.08	1.32	12	0.21	-113.00	1288.00	2300	20230403	-25.91	1179	20240321	44.53	1707	-0.18	20240327	1179	44.53	20240321	2300	-25.91	20230403	1179	44.53	20240321	0.50	N	256630	100	57 억		115670	N	N	0	N	00	N
166	20240401	120825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1691	9	2	0.54	155651658	91875	53.33	1682	1705	1600	2185	1178	1682	1694.18	0.20	0	-285	1780	1730	1648	1598	1516	1756	1624	58	503	100	1170	1	1	57997072	981	-14.96	1.31	12	0.16	-113.00	1288.00	2300	20230403	-26.48	1179	20240321	43.43	1707	-0.94	20240327	1179	43.43	20240321	2300	-26.48	20230403	1179	43.43	20240321	0.50	N	256630	100	57 억		115670	N	N	0	N	00	N
167	20240401	110824	57	100.00	KOSDAQ		금속	N	N	N	N		N	1698	16	2	0.95	133738050	78906	45.81	1682	1705	1600	2185	1178	1682	1694.92	0.20	0	40	1780	1730	1648	1598	1516	1756	1624	58	503	100	1170	1	1	57997072	985	-15.03	1.32	12	0.14	-113.00	1288.00	2300	20230403	-26.17	1179	20240321	44.02	1707	-0.53	20240327	1179	44.02	20240321	2300	-26.17	20230403	1179	44.02	20240321	0.50	N	256630	100	57 억		115670	N	N	0	N	00	N
168	20240401	100821	57	100.00	KOSDAQ		금속	N	N	N	N		N	1701	19	2	1.13	100926092	59556	34.57	1682	1705	1600	2185	1178	1682	1694.66	0.20	0	2471	1780	1730	1648	1598	1516	1756	1624	58	503	100	1170	1	1	57997072	987	-15.05	1.32	12	0.10	-113.00	1288.00	2300	20230403	-26.04	1179	20240321	44.27	1707	-0.35	20240327	1179	44.27	20240321	2300	-26.04	20230403	1179	44.27	20240321	0.50	N	256630	100	57 억		115670	N	N	0	N	00	N
169	20240401	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	1639	-43	5	-2.56	8409774	5092	2.96	1682	1682	1600	2185	1178	1682	1650.96	0.20	0	188	1780	1730	1648	1598	1516	1756	1624	58	503	100	1170	1	1	57997072	951	-14.50	1.27	12	0.01	-113.00	1288.00	2300	20230403	-28.74	1179	20240321	39.02	1707	-3.98	20240327	1179	39.02	20240321	2300	-28.74	20230403	1179	39.02	20240321	0.50	N	256630	100	57 억		115670	N	N	0	N	00	N