KissMeData/059270/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	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	-120	5	-1.39	1475680100	169741	36.43	8800	8970	8500	11250	6070	8660	8694.27	2.33	0	-30495	9486	9072	8686	8272	7886	8880	8080	54	2590	500	5190	10	1	10797992	922	-120.28	2.34	12	1.57	-71.00	3656.00	19740	20240223	-56.74	5470	20231030	56.12	19740	-56.74	20240223	6680	27.84	20240424	19740	-56.74	20240223	5470	56.12	20231030	0.07	N	059270	500	53 억		252107	N	N	0	N	00	N
3	20240430	150611	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-90	5	-1.04	1336887010	153568	32.96	8800	8970	8500	11250	6070	8660	8705.51	2.33	0	-27144	9486	9072	8686	8272	7886	8880	8080	54	2590	500	5190	10	1	10797992	925	-120.70	2.34	12	1.42	-71.00	3656.00	19740	20240223	-56.59	5470	20231030	56.67	19740	-56.59	20240223	6680	28.29	20240424	19740	-56.59	20240223	5470	56.67	20231030	0.07	N	059270	500	53 억		252107	N	N	0	N	00	N
4	20240430	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-50	5	-0.58	1060225470	121277	26.03	8800	8970	8560	11250	6070	8660	8742.18	2.33	0	-17364	9486	9072	8686	8272	7886	8880	8080	54	2590	500	5190	10	1	10797992	930	-121.27	2.36	12	1.12	-71.00	3656.00	19740	20240223	-56.38	5470	20231030	57.40	19740	-56.38	20240223	6680	28.89	20240424	19740	-56.38	20240223	5470	57.40	20231030	0.07	N	059270	500	53 억		252107	N	N	0	N	00	N
5	20240430	130611	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	30	2	0.35	942786510	107679	23.11	8800	8970	8560	11250	6070	8660	8755.53	2.33	0	-16532	9486	9072	8686	8272	7886	8880	8080	54	2590	500	5190	10	1	10797992	938	-122.39	2.38	12	1.00	-71.00	3656.00	19740	20240223	-55.98	5470	20231030	58.87	19740	-55.98	20240223	6680	30.09	20240424	19740	-55.98	20240223	5470	58.87	20231030	0.07	N	059270	500	53 억		252107	N	N	0	N	00	N
6	20240430	120611	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-20	5	-0.23	852349480	97280	20.88	8800	8970	8560	11250	6070	8660	8761.82	2.33	0	-15723	9486	9072	8686	8272	7886	8880	8080	54	2590	500	5190	10	1	10797992	933	-121.69	2.36	12	0.90	-71.00	3656.00	19740	20240223	-56.23	5470	20231030	57.95	19740	-56.23	20240223	6680	29.34	20240424	19740	-56.23	20240223	5470	57.95	20231030	0.07	N	059270	500	53 억		252107	N	N	0	N	00	N
7	20240430	110610	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	0	3	0.00	697464260	79299	17.02	8800	8970	8660	11250	6070	8660	8795.37	2.33	0	-9046	9486	9072	8686	8272	7886	8880	8080	54	2590	500	5190	10	1	10797992	935	-121.97	2.37	12	0.73	-71.00	3656.00	19740	20240223	-56.13	5470	20231030	58.32	19740	-56.13	20240223	6680	29.64	20240424	19740	-56.13	20240223	5470	58.32	20231030	0.07	N	059270	500	53 억		252107	N	N	0	N	00	N
8	20240430	100609	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	110	2	1.27	540890350	61275	13.15	8800	8970	8660	11250	6070	8660	8827.26	2.33	0	-7702	9486	9072	8686	8272	7886	8880	8080	54	2590	500	5190	10	1	10797992	947	-123.52	2.40	12	0.57	-71.00	3656.00	19740	20240223	-55.57	5470	20231030	60.33	19740	-55.57	20240223	6680	31.29	20240424	19740	-55.57	20240223	5470	60.33	20231030	0.07	N	059270	500	53 억		252107	N	N	0	N	00	N
9	20240430	090619	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	150	2	1.73	99416700	11281	2.42	8800	8850	8730	11250	6070	8660	8812.77	2.33	0	-2182	9486	9072	8686	8272	7886	8880	8080	54	2590	500	5190	10	1	10797992	951	-124.08	2.41	12	0.10	-71.00	3656.00	19740	20240223	-55.37	5470	20231030	61.06	19740	-55.37	20240223	6680	31.89	20240424	19740	-55.37	20240223	5470	61.06	20231030	0.07	N	059270	500	53 억		252107	N	N	0	N	00	N
10	20240429	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-120	5	-1.37	4028821280	461904	73.21	8860	9100	8300	11410	6150	8780	8722.24	3.28	0	-112288	9553	9166	8533	8146	7513	9360	8340	54	2630	500	5260	10	1	10797992	935	-121.97	2.37	12	4.28	-71.00	3656.00	19740	20240223	-56.13	5470	20231030	58.32	19740	-56.13	20240223	6680	29.64	20240424	19740	-56.13	20240223	5470	58.32	20231030	0.10	N	059270	500	53 억		354419	N	N	0	N	00	N
11	20240429	150609	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-80	5	-0.91	3821104830	438061	69.43	8860	9100	8300	11410	6150	8780	8722.76	3.28	0	-105040	9553	9166	8533	8146	7513	9360	8340	54	2630	500	5260	10	1	10797992	939	-122.54	2.38	12	4.06	-71.00	3656.00	19740	20240223	-55.93	5470	20231030	59.05	19740	-55.93	20240223	6680	30.24	20240424	19740	-55.93	20240223	5470	59.05	20231030	0.10	N	059270	500	53 억		354419	N	N	0	N	00	N
12	20240429	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-100	5	-1.14	3319286640	380677	60.34	8860	9100	8300	11410	6150	8780	8719.42	3.28	0	-84749	9553	9166	8533	8146	7513	9360	8340	54	2630	500	5260	10	1	10797992	937	-122.25	2.37	12	3.53	-71.00	3656.00	19740	20240223	-56.03	5470	20231030	58.68	19740	-56.03	20240223	6680	29.94	20240424	19740	-56.03	20240223	5470	58.68	20231030	0.10	N	059270	500	53 억		354419	N	N	0	N	00	N
13	20240429	130610	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-100	5	-1.14	2829230360	324794	51.48	8860	9100	8300	11410	6150	8780	8710.83	3.28	0	-67544	9553	9166	8533	8146	7513	9360	8340	54	2630	500	5260	10	1	10797992	937	-122.25	2.37	12	3.01	-71.00	3656.00	19740	20240223	-56.03	5470	20231030	58.68	19740	-56.03	20240223	6680	29.94	20240424	19740	-56.03	20240223	5470	58.68	20231030	0.10	N	059270	500	53 억		354419	N	N	0	N	00	N
14	20240429	120609	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-260	5	-2.96	2574025700	295286	46.80	8860	9100	8300	11410	6150	8780	8717.05	3.28	0	-59285	9553	9166	8533	8146	7513	9360	8340	54	2630	500	5260	10	1	10797992	920	-120.00	2.33	12	2.73	-71.00	3656.00	19740	20240223	-56.84	5470	20231030	55.76	19740	-56.84	20240223	6680	27.54	20240424	19740	-56.84	20240223	5470	55.76	20231030	0.10	N	059270	500	53 억		354419	N	N	0	N	00	N
15	20240429	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-260	5	-2.96	2437396990	279236	44.26	8860	9100	8300	11410	6150	8780	8728.80	3.28	0	-55694	9553	9166	8533	8146	7513	9360	8340	54	2630	500	5260	10	1	10797992	920	-120.00	2.33	12	2.59	-71.00	3656.00	19740	20240223	-56.84	5470	20231030	55.76	19740	-56.84	20240223	6680	27.54	20240424	19740	-56.84	20240223	5470	55.76	20231030	0.10	N	059270	500	53 억		354419	N	N	0	N	00	N
16	20240429	100609	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	60	2	0.68	2095682670	239615	37.98	8860	9100	8300	11410	6150	8780	8746.03	3.28	0	-33562	9553	9166	8533	8146	7513	9360	8340	54	2630	500	5260	10	1	10797992	955	-124.51	2.42	12	2.22	-71.00	3656.00	19740	20240223	-55.22	5470	20231030	61.61	19740	-55.22	20240223	6680	32.34	20240424	19740	-55.22	20240223	5470	61.61	20231030	0.10	N	059270	500	53 억		354419	N	N	0	N	00	N
17	20240429	090609	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	140	2	1.59	497210530	55513	8.80	8860	9100	8860	11410	6150	8780	8956.83	3.28	0	-23154	9553	9166	8533	8146	7513	9360	8340	54	2630	500	5260	10	1	10797992	963	-125.63	2.44	12	0.51	-71.00	3656.00	19740	20240223	-54.81	5470	20231030	63.07	19740	-54.81	20240223	6680	33.53	20240424	19740	-54.81	20240223	5470	63.07	20231030	0.10	N	059270	500	53 억		354419	N	N	0	N	00	N
18	20240426	160607	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	980	2	12.56	5310177070	627725	138.33	7930	8920	7900	10140	5460	7800	8459.12	2.59	0	87372	8353	8076	7723	7446	7093	8215	7585	54	2340	500	4680	10	1	10797992	948	-123.66	2.40	12	5.81	-71.00	3656.00	19740	20240223	-55.52	5470	20231030	60.51	19740	-55.52	20240223	6680	31.44	20240424	19740	-55.52	20240223	5470	60.51	20231030	0.11	N	059270	500	53 억		279141	N	N	0	N	00	N
19	20240426	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	1030	2	13.21	4889644090	579992	127.81	7930	8920	7900	10140	5460	7800	8430.54	2.59	0	79674	8353	8076	7723	7446	7093	8215	7585	54	2340	500	4680	10	1	10797992	953	-124.37	2.42	12	5.37	-71.00	3656.00	19740	20240223	-55.27	5470	20231030	61.43	19740	-55.27	20240223	6680	32.19	20240424	19740	-55.27	20240223	5470	61.43	20231030	0.11	N	059270	500	53 억		279141	N	N	0	N	00	N
20	20240426	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	680	2	8.72	3250622580	392132	86.41	7930	8490	7900	10140	5460	7800	8289.61	2.59	0	64984	8353	8076	7723	7446	7093	8215	7585	54	2340	500	4680	10	1	10797992	916	-119.44	2.32	12	3.63	-71.00	3656.00	19740	20240223	-57.04	5470	20231030	55.03	19740	-57.04	20240223	6680	26.95	20240424	19740	-57.04	20240223	5470	55.03	20231030	0.11	N	059270	500	53 억		279141	N	N	0	N	00	N
21	20240426	130605	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	580	2	7.44	2665178650	322756	71.12	7930	8400	7900	10140	5460	7800	8257.57	2.59	0	38825	8353	8076	7723	7446	7093	8215	7585	54	2340	500	4680	10	1	10797992	905	-118.03	2.29	12	2.99	-71.00	3656.00	19740	20240223	-57.55	5470	20231030	53.20	19740	-57.55	20240223	6680	25.45	20240424	19740	-57.55	20240223	5470	53.20	20231030	0.11	N	059270	500	53 억		279141	N	N	0	N	00	N
22	20240426	120605	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	500	2	6.41	2284776070	277160	61.08	7930	8400	7900	10140	5460	7800	8243.53	2.59	0	11980	8353	8076	7723	7446	7093	8215	7585	54	2340	500	4680	10	1	10797992	896	-116.90	2.27	12	2.57	-71.00	3656.00	19740	20240223	-57.95	5470	20231030	51.74	19740	-57.95	20240223	6680	24.25	20240424	19740	-57.95	20240223	5470	51.74	20231030	0.11	N	059270	500	53 억		279141	N	N	0	N	00	N
23	20240426	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	510	2	6.54	2006401100	243593	53.68	7930	8400	7900	10140	5460	7800	8236.69	2.59	0	10577	8353	8076	7723	7446	7093	8215	7585	54	2340	500	4680	10	1	10797992	897	-117.04	2.27	12	2.26	-71.00	3656.00	19740	20240223	-57.90	5470	20231030	51.92	19740	-57.90	20240223	6680	24.40	20240424	19740	-57.90	20240223	5470	51.92	20231030	0.11	N	059270	500	53 억		279141	N	N	0	N	00	N
24	20240426	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	440	2	5.64	1721998520	208986	46.05	7930	8400	7900	10140	5460	7800	8239.78	2.59	0	9296	8353	8076	7723	7446	7093	8215	7585	54	2340	500	4680	10	1	10797992	890	-116.06	2.25	12	1.94	-71.00	3656.00	19740	20240223	-58.26	5470	20231030	50.64	19740	-58.26	20240223	6680	23.35	20240424	19740	-58.26	20240223	5470	50.64	20231030	0.11	N	059270	500	53 억		279141	N	N	0	N	00	N
25	20240426	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	420	2	5.38	476767950	58766	12.95	7930	8250	7900	10140	5460	7800	8112.99	2.59	0	-3430	8353	8076	7723	7446	7093	8215	7585	54	2340	500	4680	10	1	10797992	888	-115.77	2.25	12	0.54	-71.00	3656.00	19740	20240223	-58.36	5470	20231030	50.27	19740	-58.36	20240223	6680	23.05	20240424	19740	-58.36	20240223	5470	50.27	20231030	0.11	N	059270	500	53 억		279141	N	N	0	N	00	N
26	20240425	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	430	2	5.83	3473521600	448136	103.70	7400	8000	7370	9580	5160	7370	7751.04	2.29	0	44013	7936	7652	7166	6882	6396	7795	7025	54	2210	500	4420	10	1	10797992	842	-109.86	2.13	12	4.15	-71.00	3656.00	19740	20240223	-60.49	5470	20231030	42.60	19740	-60.49	20240223	6680	16.77	20240424	19740	-60.49	20240223	5470	42.60	20231030	0.10	N	059270	500	53 억		247087	N	N	0	N	00	N
27	20240425	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	400	2	5.43	3354031070	432811	100.16	7400	8000	7370	9580	5160	7370	7749.41	2.29	0	42116	7936	7652	7166	6882	6396	7795	7025	54	2210	500	4420	10	1	10797992	839	-109.44	2.13	12	4.01	-71.00	3656.00	19740	20240223	-60.64	5470	20231030	42.05	19740	-60.64	20240223	6680	16.32	20240424	19740	-60.64	20240223	5470	42.05	20231030	0.10	N	059270	500	53 억		247087	N	N	0	N	00	N
28	20240425	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	440	2	5.97	3073558350	396962	91.86	7400	8000	7370	9580	5160	7370	7742.70	2.29	0	41645	7936	7652	7166	6882	6396	7795	7025	54	2210	500	4420	10	1	10797992	843	-110.00	2.14	12	3.68	-71.00	3656.00	19740	20240223	-60.44	5470	20231030	42.78	19740	-60.44	20240223	6680	16.92	20240424	19740	-60.44	20240223	5470	42.78	20231030	0.10	N	059270	500	53 억		247087	N	N	0	N	00	N
29	20240425	130605	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	440	2	5.97	2870125350	370816	85.81	7400	8000	7370	9580	5160	7370	7740.03	2.29	0	43836	7936	7652	7166	6882	6396	7795	7025	54	2210	500	4420	10	1	10797992	843	-110.00	2.14	12	3.43	-71.00	3656.00	19740	20240223	-60.44	5470	20231030	42.78	19740	-60.44	20240223	6680	16.92	20240424	19740	-60.44	20240223	5470	42.78	20231030	0.10	N	059270	500	53 억		247087	N	N	0	N	00	N
30	20240425	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	380	2	5.16	2172178830	282398	65.35	7400	7870	7370	9580	5160	7370	7691.91	2.29	0	27674	7936	7652	7166	6882	6396	7795	7025	54	2210	500	4420	10	1	10797992	837	-109.15	2.12	12	2.62	-71.00	3656.00	19740	20240223	-60.74	5470	20231030	41.68	19740	-60.74	20240223	6680	16.02	20240424	19740	-60.74	20240223	5470	41.68	20231030	0.10	N	059270	500	53 억		247087	N	N	0	N	00	N
31	20240425	110603	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	330	2	4.48	2033804500	264465	61.20	7400	7870	7370	9580	5160	7370	7690.26	2.29	0	25663	7936	7652	7166	6882	6396	7795	7025	54	2210	500	4420	10	1	10797992	831	-108.45	2.11	12	2.45	-71.00	3656.00	19740	20240223	-60.99	5470	20231030	40.77	19740	-60.99	20240223	6680	15.27	20240424	19740	-60.99	20240223	5470	40.77	20231030	0.10	N	059270	500	53 억		247087	N	N	0	N	00	N
32	20240425	100602	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	400	2	5.43	1774875780	230857	53.42	7400	7870	7370	9580	5160	7370	7688.21	2.29	0	31127	7936	7652	7166	6882	6396	7795	7025	54	2210	500	4420	10	1	10797992	839	-109.44	2.13	12	2.14	-71.00	3656.00	19740	20240223	-60.64	5470	20231030	42.05	19740	-60.64	20240223	6680	16.32	20240424	19740	-60.64	20240223	5470	42.05	20231030	0.10	N	059270	500	53 억		247087	N	N	0	N	00	N
33	20240425	090605	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	270	2	3.66	426963020	56607	13.10	7400	7670	7370	9580	5160	7370	7542.59	2.29	0	16530	7936	7652	7166	6882	6396	7795	7025	54	2210	500	4420	10	1	10797992	825	-107.61	2.09	12	0.52	-71.00	3656.00	19740	20240223	-61.30	5470	20231030	39.67	19740	-61.30	20240223	6680	14.37	20240424	19740	-61.30	20240223	5470	39.67	20231030	0.10	N	059270	500	53 억		247087	N	N	0	N	00	N
34	20240424	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	510	2	7.43	3017980010	426018	120.52	6870	7450	6680	8910	4810	6860	7083.66	2.03	0	26839	7426	7142	6916	6632	6406	7030	6520	54	2050	500	4110	10	1	10797992	796	-103.80	2.02	12	3.95	-71.00	3656.00	19740	20240223	-62.66	5470	20231030	34.73	19740	-62.66	20240223	6680	10.33	20240424	19740	-62.66	20240223	5470	34.73	20231030	0.12	N	059270	500	53 억		218767	N	N	0	N	00	N
35	20240424	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	450	2	6.56	2899136540	409836	115.94	6870	7450	6680	8910	4810	6860	7073.89	2.03	0	26792	7426	7142	6916	6632	6406	7030	6520	54	2050	500	4110	10	1	10797992	789	-102.96	2.00	12	3.80	-71.00	3656.00	19740	20240223	-62.97	5470	20231030	33.64	19740	-62.97	20240223	6680	9.43	20240424	19740	-62.97	20240223	5470	33.64	20231030	0.12	N	059270	500	53 억		218767	N	N	0	N	00	N
36	20240424	140600	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	420	2	6.12	2518392270	357782	101.22	6870	7450	6680	8910	4810	6860	7038.90	2.03	0	17067	7426	7142	6916	6632	6406	7030	6520	54	2050	500	4110	10	1	10797992	786	-102.54	1.99	12	3.31	-71.00	3656.00	19740	20240223	-63.12	5470	20231030	33.09	19740	-63.12	20240223	6680	8.98	20240424	19740	-63.12	20240223	5470	33.09	20231030	0.12	N	059270	500	53 억		218767	N	N	0	N	00	N
37	20240424	130605	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	280	2	4.08	1665402380	241285	68.26	6870	7190	6680	8910	4810	6860	6902.22	2.03	0	-3739	7426	7142	6916	6632	6406	7030	6520	54	2050	500	4110	10	1	10797992	771	-100.56	1.95	12	2.23	-71.00	3656.00	19740	20240223	-63.83	5470	20231030	30.53	19740	-63.83	20240223	6680	6.89	20240424	19740	-63.83	20240223	5470	30.53	20231030	0.12	N	059270	500	53 억		218767	N	N	0	N	00	N
38	20240424	120602	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	110	2	1.60	1299826920	189586	53.63	6870	7030	6680	8910	4810	6860	6856.13	2.03	0	-15977	7426	7142	6916	6632	6406	7030	6520	54	2050	500	4110	10	1	10797992	753	-98.17	1.91	12	1.76	-71.00	3656.00	19740	20240223	-64.69	5470	20231030	27.42	19740	-64.69	20240223	6680	4.34	20240424	19740	-64.69	20240223	5470	27.42	20231030	0.12	N	059270	500	53 억		218767	N	N	0	N	00	N
39	20240424	110600	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	80	2	1.17	1136781360	166094	46.99	6870	7030	6680	8910	4810	6860	6844.20	2.03	0	-16982	7426	7142	6916	6632	6406	7030	6520	54	2050	500	4110	10	1	10797992	749	-97.75	1.90	12	1.54	-71.00	3656.00	19740	20240223	-64.84	5470	20231030	26.87	19740	-64.84	20240223	6680	3.89	20240424	19740	-64.84	20240223	5470	26.87	20231030	0.12	N	059270	500	53 억		218767	N	N	0	N	00	N
40	20240424	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	-70	5	-1.02	591658390	87336	24.71	6870	6870	6680	8910	4810	6860	6774.51	2.03	0	2971	7426	7142	6916	6632	6406	7030	6520	54	2050	500	4110	10	1	10797992	733	-95.63	1.86	12	0.81	-71.00	3656.00	19740	20240223	-65.60	5470	20231030	24.13	19740	-65.60	20240223	6680	1.65	20240424	19740	-65.60	20240223	5470	24.13	20231030	0.12	N	059270	500	53 억		218767	N	N	0	N	00	N
41	20240424	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-80	5	-1.17	90045710	13200	3.73	6870	6870	6750	8910	4810	6860	6821.64	2.03	0	755	7426	7142	6916	6632	6406	7030	6520	54	2050	500	4110	10	1	10797992	732	-95.49	1.85	12	0.12	-71.00	3656.00	19740	20240223	-65.65	5470	20231030	23.95	19740	-65.65	20240223	6690	1.35	20240423	19740	-65.65	20240223	5470	23.95	20231030	0.12	N	059270	500	53 억		218767	N	N	0	N	00	N
42	20240423	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	-200	5	-2.83	2432689140	352636	72.03	7060	7200	6690	9170	4950	7060	6898.59	2.20	0	-24010	7700	7380	7160	6840	6620	7270	6730	54	2110	500	4230	10	1	10797992	741	-96.62	1.88	12	3.27	-71.00	3656.00	19740	20240223	-65.25	5470	20231030	25.41	19740	-65.25	20240223	6690	2.54	20240423	19740	-65.25	20240223	5470	25.41	20231030	0.22	N	059270	500	53 억		237768	N	N	0	N	00	N
43	20240423	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-330	5	-4.67	2172287110	314670	64.28	7060	7200	6690	9170	4950	7060	6903.38	2.20	0	-20682	7700	7380	7160	6840	6620	7270	6730	54	2110	500	4230	10	1	10797992	727	-94.79	1.84	12	2.91	-71.00	3656.00	19740	20240223	-65.91	5470	20231030	23.03	19740	-65.91	20240223	6690	0.60	20240423	19740	-65.91	20240223	5470	23.03	20231030	0.22	N	059270	500	53 억		237768	N	N	0	N	00	N
44	20240423	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-310	5	-4.39	1805595180	260150	53.14	7060	7200	6710	9170	4950	7060	6940.59	2.20	0	-28917	7700	7380	7160	6840	6620	7270	6730	54	2110	500	4230	10	1	10797992	729	-95.07	1.85	12	2.41	-71.00	3656.00	19740	20240223	-65.81	5470	20231030	23.40	19740	-65.81	20240223	6710	0.60	20240423	19740	-65.81	20240223	5470	23.40	20231030	0.22	N	059270	500	53 억		237768	N	N	0	N	00	N
45	20240423	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	-230	5	-3.26	1372875990	196260	40.09	7060	7200	6820	9170	4950	7060	6995.19	2.20	0	-39010	7700	7380	7160	6840	6620	7270	6730	54	2110	500	4230	10	1	10797992	738	-96.20	1.87	12	1.82	-71.00	3656.00	19740	20240223	-65.40	5470	20231030	24.86	19740	-65.40	20240223	6820	0.15	20240423	19740	-65.40	20240223	5470	24.86	20231030	0.22	N	059270	500	53 억		237768	N	N	0	N	00	N
46	20240423	120557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-160	5	-2.27	1148839020	163632	33.43	7060	7200	6890	9170	4950	7060	7020.87	2.20	0	-38893	7700	7380	7160	6840	6620	7270	6730	54	2110	500	4230	10	1	10797992	745	-97.18	1.89	12	1.52	-71.00	3656.00	19740	20240223	-65.05	5470	20231030	26.14	19740	-65.05	20240223	6890	0.15	20240423	19740	-65.05	20240223	5470	26.14	20231030	0.22	N	059270	500	53 억		237768	N	N	0	N	00	N
47	20240423	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	-110	5	-1.56	967944210	137491	28.09	7060	7200	6900	9170	4950	7060	7040.06	2.20	0	-33598	7700	7380	7160	6840	6620	7270	6730	54	2110	500	4230	10	1	10797992	750	-97.89	1.90	12	1.27	-71.00	3656.00	19740	20240223	-64.79	5470	20231030	27.06	19740	-64.79	20240223	6900	0.72	20240423	19740	-64.79	20240223	5470	27.06	20231030	0.22	N	059270	500	53 억		237768	N	N	0	N	00	N
48	20240423	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-40	5	-0.57	720367360	101933	20.82	7060	7200	6930	9170	4950	7060	7067.07	2.20	0	-26431	7700	7380	7160	6840	6620	7270	6730	54	2110	500	4230	10	1	10797992	758	-98.87	1.92	12	0.94	-71.00	3656.00	19740	20240223	-64.44	5470	20231030	28.34	19740	-64.44	20240223	6930	1.30	20240423	19740	-64.44	20240223	5470	28.34	20231030	0.22	N	059270	500	53 억		237768	N	N	0	N	00	N
49	20240423	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	-50	5	-0.71	92339790	13111	2.68	7060	7120	7000	9170	4950	7060	7042.93	2.20	0	-2340	7700	7380	7160	6840	6620	7270	6730	54	2110	500	4230	10	1	10797992	757	-98.73	1.92	12	0.12	-71.00	3656.00	19740	20240223	-64.49	5470	20231030	28.15	19740	-64.49	20240223	6940	1.01	20240422	19740	-64.49	20240223	5470	28.15	20231030	0.22	N	059270	500	53 억		237768	N	N	0	N	00	N
50	20240422	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-380	5	-5.11	3433188240	481123	48.80	7410	7480	6940	9670	5210	7440	7135.90	1.87	0	28723	8726	8082	7616	6972	6506	7850	6740	54	2230	500	4460	10	1	10797992	762	-99.44	1.93	12	4.46	-71.00	3656.00	19740	20240223	-64.24	5470	20231030	29.07	19740	-64.24	20240223	6940	1.73	20240422	19740	-64.24	20240223	5470	29.07	20231030	0.22	N	059270	500	53 억		201797	N	N	0	N	00	N
51	20240422	150556	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-450	5	-6.05	3232271620	452448	45.89	7410	7480	6940	9670	5210	7440	7143.96	1.87	0	22450	8726	8082	7616	6972	6506	7850	6740	54	2230	500	4460	10	1	10797992	755	-98.45	1.91	12	4.19	-71.00	3656.00	19740	20240223	-64.59	5470	20231030	27.79	19740	-64.59	20240223	6940	0.72	20240422	19740	-64.59	20240223	5470	27.79	20231030	0.22	N	059270	500	53 억		201797	N	N	0	N	00	N
52	20240422	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-370	5	-4.97	2625940050	365881	37.11	7410	7480	7040	9670	5210	7440	7177.03	1.87	0	7679	8726	8082	7616	6972	6506	7850	6740	54	2230	500	4460	10	1	10797992	763	-99.58	1.93	12	3.39	-71.00	3656.00	19740	20240223	-64.18	5470	20231030	29.25	19740	-64.18	20240223	7040	0.43	20240422	19740	-64.18	20240223	5470	29.25	20231030	0.22	N	059270	500	53 억		201797	N	N	0	N	00	N
53	20240422	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-340	5	-4.57	2476319620	344761	34.97	7410	7480	7040	9670	5210	7440	7182.71	1.87	0	4178	8726	8082	7616	6972	6506	7850	6740	54	2230	500	4460	10	1	10797992	767	-100.00	1.94	12	3.19	-71.00	3656.00	19740	20240223	-64.03	5470	20231030	29.80	19740	-64.03	20240223	7040	0.85	20240422	19740	-64.03	20240223	5470	29.80	20231030	0.22	N	059270	500	53 억		201797	N	N	0	N	00	N
54	20240422	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-320	5	-4.30	2201872900	305946	31.03	7410	7480	7050	9670	5210	7440	7196.93	1.87	0	20380	8726	8082	7616	6972	6506	7850	6740	54	2230	500	4460	10	1	10797992	769	-100.28	1.95	12	2.83	-71.00	3656.00	19740	20240223	-63.93	5470	20231030	30.16	19740	-63.93	20240223	7050	0.99	20240422	19740	-63.93	20240223	5470	30.16	20231030	0.22	N	059270	500	53 억		201797	N	N	0	N	00	N
55	20240422	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-360	5	-4.84	1990842760	276253	28.02	7410	7480	7050	9670	5210	7440	7206.59	1.87	0	18723	8726	8082	7616	6972	6506	7850	6740	54	2230	500	4460	10	1	10797992	764	-99.72	1.94	12	2.56	-71.00	3656.00	19740	20240223	-64.13	5470	20231030	29.43	19740	-64.13	20240223	7050	0.43	20240422	19740	-64.13	20240223	5470	29.43	20231030	0.22	N	059270	500	53 억		201797	N	N	0	N	00	N
56	20240422	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-210	5	-2.82	1429175690	197403	20.02	7410	7480	7100	9670	5210	7440	7239.89	1.87	0	34698	8726	8082	7616	6972	6506	7850	6740	54	2230	500	4460	10	1	10797992	781	-101.83	1.98	12	1.83	-71.00	3656.00	19740	20240223	-63.37	5470	20231030	32.18	19740	-63.37	20240223	7100	1.83	20240422	19740	-63.37	20240223	5470	32.18	20231030	0.22	N	059270	500	53 억		201797	N	N	0	N	00	N
57	20240422	090554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-270	5	-3.63	339574490	46798	4.75	7410	7480	7130	9670	5210	7440	7256.17	1.87	0	9653	8726	8082	7616	6972	6506	7850	6740	54	2230	500	4460	10	1	10797992	774	-100.99	1.96	12	0.43	-71.00	3656.00	19740	20240223	-63.68	5470	20231030	31.08	19740	-63.68	20240223	7130	0.56	20240422	19740	-63.68	20240223	5470	31.08	20231030	0.22	N	059270	500	53 억		201797	N	N	0	N	00	N
58	20240419	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-680	5	-8.37	7448862930	981108	188.55	8200	8260	7150	10550	5690	8120	7592.32	0.88	0	120216	9133	8626	8263	7756	7393	8445	7575	54	2430	500	4870	10	1	10797992	803	-104.79	2.04	12	9.09	-71.00	3656.00	19740	20240223	-62.31	5470	20231030	36.01	19740	-62.31	20240223	7140	4.20	20240103	19740	-62.31	20240223	5470	36.01	20231030	0.13	N	059270	500	53 억		94776	N	N	0	N	00	N
59	20240419	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	-590	5	-7.27	7143106630	940203	180.69	8200	8260	7150	10550	5690	8120	7597.41	0.88	0	115636	9133	8626	8263	7756	7393	8445	7575	54	2430	500	4870	10	1	10797992	813	-106.06	2.06	12	8.71	-71.00	3656.00	19740	20240223	-61.85	5470	20231030	37.66	19740	-61.85	20240223	7140	5.46	20240103	19740	-61.85	20240223	5470	37.66	20231030	0.13	N	059270	500	53 억		94776	N	N	0	N	00	N
60	20240419	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-510	5	-6.28	6632823410	872843	167.74	8200	8260	7150	10550	5690	8120	7599.10	0.88	0	95177	9133	8626	8263	7756	7393	8445	7575	54	2430	500	4870	10	1	10797992	822	-107.18	2.08	12	8.08	-71.00	3656.00	19740	20240223	-61.45	5470	20231030	39.12	19740	-61.45	20240223	7140	6.58	20240103	19740	-61.45	20240223	5470	39.12	20231030	0.13	N	059270	500	53 억		94776	N	N	0	N	00	N
61	20240419	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-620	5	-7.64	6181855430	813313	156.30	8200	8260	7150	10550	5690	8120	7600.83	0.88	0	99962	9133	8626	8263	7756	7393	8445	7575	54	2430	500	4870	10	1	10797992	810	-105.63	2.05	12	7.53	-71.00	3656.00	19740	20240223	-62.01	5470	20231030	37.11	19740	-62.01	20240223	7140	5.04	20240103	19740	-62.01	20240223	5470	37.11	20231030	0.13	N	059270	500	53 억		94776	N	N	0	N	00	N
62	20240419	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-740	5	-9.11	5596952560	734535	141.16	8200	8260	7150	10550	5690	8120	7619.72	0.88	0	91623	9133	8626	8263	7756	7393	8445	7575	54	2430	500	4870	10	1	10797992	797	-103.94	2.02	12	6.80	-71.00	3656.00	19740	20240223	-62.61	5470	20231030	34.92	19740	-62.61	20240223	7140	3.36	20240103	19740	-62.61	20240223	5470	34.92	20231030	0.13	N	059270	500	53 억		94776	N	N	0	N	00	N
63	20240419	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-810	5	-9.98	4682502120	608165	116.88	8200	8260	7150	10550	5690	8120	7699.39	0.88	0	66481	9133	8626	8263	7756	7393	8445	7575	54	2430	500	4870	10	1	10797992	789	-102.96	2.00	12	5.63	-71.00	3656.00	19740	20240223	-62.97	5470	20231030	33.64	19740	-62.97	20240223	7140	2.38	20240103	19740	-62.97	20240223	5470	33.64	20231030	0.13	N	059270	500	53 억		94776	N	N	0	N	00	N
64	20240419	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-380	5	-4.68	2785291210	354437	68.12	8200	8260	7650	10550	5690	8120	7858.35	0.88	0	76826	9133	8626	8263	7756	7393	8445	7575	54	2430	500	4870	10	1	10797992	836	-109.01	2.12	12	3.28	-71.00	3656.00	19740	20240223	-60.79	5470	20231030	41.50	19740	-60.79	20240223	7140	8.40	20240103	19740	-60.79	20240223	5470	41.50	20231030	0.13	N	059270	500	53 억		94776	N	N	0	N	00	N
65	20240419	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	20	2	0.25	205248560	25112	4.83	8200	8260	8100	10550	5690	8120	8173.33	0.88	0	-3436	9133	8626	8263	7756	7393	8445	7575	54	2430	500	4870	10	1	10797992	879	-114.65	2.23	12	0.23	-71.00	3656.00	19740	20240223	-58.76	5470	20231030	48.81	19740	-58.76	20240223	7140	14.01	20240103	19740	-58.76	20240223	5470	48.81	20231030	0.13	N	059270	500	53 억		94776	N	N	0	N	00	N
66	20240418	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-550	5	-6.34	4234648120	510805	91.39	8650	8770	7900	11270	6070	8670	8291.93	1.80	0	-100617	9870	9270	8630	8030	7390	8950	7710	54	2600	500	5200	10	1	10797992	877	-114.37	2.22	12	4.73	-71.00	3656.00	19740	20240223	-58.87	5470	20231030	48.45	19740	-58.87	20240223	7140	13.73	20240103	19740	-58.87	20240223	5470	48.45	20231030	0.13	N	059270	500	53 억		194616	N	N	0	N	00	N
67	20240418	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-570	5	-6.57	3835731090	461654	82.59	8650	8770	7900	11270	6070	8670	8308.67	1.80	0	-89406	9870	9270	8630	8030	7390	8950	7710	54	2600	500	5200	10	1	10797992	875	-114.08	2.22	12	4.28	-71.00	3656.00	19740	20240223	-58.97	5470	20231030	48.08	19740	-58.97	20240223	7140	13.45	20240103	19740	-58.97	20240223	5470	48.08	20231030	0.13	N	059270	500	53 억		194616	N	N	0	N	00	N
68	20240418	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	-380	5	-4.38	2116929370	249728	44.68	8650	8770	8270	11270	6070	8670	8476.94	1.80	0	-53160	9870	9270	8630	8030	7390	8950	7710	54	2600	500	5200	10	1	10797992	895	-116.76	2.27	12	2.31	-71.00	3656.00	19740	20240223	-58.00	5470	20231030	51.55	19740	-58.00	20240223	7140	16.11	20240103	19740	-58.00	20240223	5470	51.55	20231030	0.13	N	059270	500	53 억		194616	N	N	0	N	00	N
69	20240418	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-180	5	-2.08	1741606760	204880	36.65	8650	8770	8300	11270	6070	8670	8500.62	1.80	0	-36447	9870	9270	8630	8030	7390	8950	7710	54	2600	500	5200	10	1	10797992	917	-119.58	2.32	12	1.90	-71.00	3656.00	19740	20240223	-56.99	5470	20231030	55.21	19740	-56.99	20240223	7140	18.91	20240103	19740	-56.99	20240223	5470	55.21	20231030	0.13	N	059270	500	53 억		194616	N	N	0	N	00	N
70	20240418	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	-230	5	-2.65	1583054820	186246	33.32	8650	8770	8300	11270	6070	8670	8499.81	1.80	0	-32026	9870	9270	8630	8030	7390	8950	7710	54	2600	500	5200	10	1	10797992	911	-118.87	2.31	12	1.72	-71.00	3656.00	19740	20240223	-57.24	5470	20231030	54.30	19740	-57.24	20240223	7140	18.21	20240103	19740	-57.24	20240223	5470	54.30	20231030	0.13	N	059270	500	53 억		194616	N	N	0	N	00	N
71	20240418	110529	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-210	5	-2.42	1388092370	163123	29.18	8650	8770	8300	11270	6070	8670	8509.48	1.80	0	-26478	9870	9270	8630	8030	7390	8950	7710	54	2600	500	5200	10	1	10797992	914	-119.15	2.31	12	1.51	-71.00	3656.00	19740	20240223	-57.14	5470	20231030	54.66	19740	-57.14	20240223	7140	18.49	20240103	19740	-57.14	20240223	5470	54.66	20231030	0.13	N	059270	500	53 억		194616	N	N	0	N	00	N
72	20240418	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	-190	5	-2.19	939400250	109876	19.66	8650	8770	8410	11270	6070	8670	8549.64	1.80	0	-956	9870	9270	8630	8030	7390	8950	7710	54	2600	500	5200	10	1	10797992	916	-119.44	2.32	12	1.02	-71.00	3656.00	19740	20240223	-57.04	5470	20231030	55.03	19740	-57.04	20240223	7140	18.77	20240103	19740	-57.04	20240223	5470	55.03	20231030	0.13	N	059270	500	53 억		194616	N	N	0	N	00	N
73	20240418	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	-80	5	-0.92	115446200	13489	2.41	8650	8650	8460	11270	6070	8670	8558.54	1.80	0	1165	9870	9270	8630	8030	7390	8950	7710	54	2600	500	5200	10	1	10797992	928	-120.99	2.35	12	0.12	-71.00	3656.00	19740	20240223	-56.48	5470	20231030	57.04	19740	-56.48	20240223	7140	20.31	20240103	19740	-56.48	20240223	5470	57.04	20231030	0.13	N	059270	500	53 억		194616	N	N	0	N	00	N
74	20240417	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-130	5	-1.48	4838184080	558325	156.20	8780	9230	7990	11440	6160	8800	8665.53	2.06	0	-31827	9453	9126	8843	8516	8233	9290	8680	54	2640	500	5280	10	1	10797992	936	-122.11	2.37	12	5.17	-71.00	3656.00	19740	20240223	-56.08	5470	20231030	58.50	19740	-56.08	20240223	7140	21.43	20240103	19740	-56.08	20240223	5470	58.50	20231030	0.14	N	059270	500	53 억		222667	N	N	0	N	00	N
75	20240417	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-120	5	-1.36	4767179450	550156	153.91	8780	9230	7990	11440	6160	8800	8665.14	2.06	0	-29924	9453	9126	8843	8516	8233	9290	8680	54	2640	500	5280	10	1	10797992	937	-122.25	2.37	12	5.09	-71.00	3656.00	19740	20240223	-56.03	5470	20231030	58.68	19740	-56.03	20240223	7140	21.57	20240103	19740	-56.03	20240223	5470	58.68	20231030	0.14	N	059270	500	53 억		222667	N	N	0	N	00	N
76	20240417	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	270	2	3.07	4440519780	513183	143.57	8780	9230	7990	11440	6160	8800	8652.90	2.06	0	-21927	9453	9126	8843	8516	8233	9290	8680	54	2640	500	5280	10	1	10797992	979	-127.75	2.48	12	4.75	-71.00	3656.00	19740	20240223	-54.05	5470	20231030	65.81	19740	-54.05	20240223	7140	27.03	20240103	19740	-54.05	20240223	5470	65.81	20231030	0.14	N	059270	500	53 억		222667	N	N	0	N	00	N
77	20240417	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	-330	5	-3.75	2547606450	303154	84.81	8780	8780	7990	11440	6160	8800	8403.67	2.06	0	9193	9453	9126	8843	8516	8233	9290	8680	54	2640	500	5280	10	1	10797992	915	-119.30	2.32	12	2.81	-71.00	3656.00	19740	20240223	-57.09	5470	20231030	54.84	19740	-57.09	20240223	7140	18.63	20240103	19740	-57.09	20240223	5470	54.84	20231030	0.14	N	059270	500	53 억		222667	N	N	0	N	00	N
78	20240417	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-200	5	-2.27	2258493960	268986	75.25	8780	8780	7990	11440	6160	8800	8396.32	2.06	0	-7128	9453	9126	8843	8516	8233	9290	8680	54	2640	500	5280	10	1	10797992	929	-121.13	2.35	12	2.49	-71.00	3656.00	19740	20240223	-56.43	5470	20231030	57.22	19740	-56.43	20240223	7140	20.45	20240103	19740	-56.43	20240223	5470	57.22	20231030	0.14	N	059270	500	53 억		222667	N	N	0	N	00	N
79	20240417	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	-270	5	-3.07	2052090610	244959	68.53	8780	8780	7990	11440	6160	8800	8377.28	2.06	0	-14222	9453	9126	8843	8516	8233	9290	8680	54	2640	500	5280	10	1	10797992	921	-120.14	2.33	12	2.27	-71.00	3656.00	19740	20240223	-56.79	5470	20231030	55.94	19740	-56.79	20240223	7140	19.47	20240103	19740	-56.79	20240223	5470	55.94	20231030	0.14	N	059270	500	53 억		222667	N	N	0	N	00	N
80	20240417	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-200	5	-2.27	1734433250	207549	58.06	8780	8780	7990	11440	6160	8800	8356.74	2.06	0	-10645	9453	9126	8843	8516	8233	9290	8680	54	2640	500	5280	10	1	10797992	929	-121.13	2.35	12	1.92	-71.00	3656.00	19740	20240223	-56.43	5470	20231030	57.22	19740	-56.43	20240223	7140	20.45	20240103	19740	-56.43	20240223	5470	57.22	20231030	0.14	N	059270	500	53 억		222667	N	N	0	N	00	N
81	20240417	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-590	5	-6.70	626978290	75919	21.24	8780	8780	7990	11440	6160	8800	8258.51	2.06	0	5297	9453	9126	8843	8516	8233	9290	8680	54	2640	500	5280	10	1	10797992	887	-115.63	2.25	12	0.70	-71.00	3656.00	19740	20240223	-58.41	5470	20231030	50.09	19740	-58.41	20240223	7140	14.99	20240103	19740	-58.41	20240223	5470	50.09	20231030	0.14	N	059270	500	53 억		222667	N	N	0	N	00	N
82	20240416	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	-40	5	-0.45	3117736970	352303	58.97	8600	9170	8560	11490	6190	8840	8849.66	1.85	0	25745	9886	9362	8756	8232	7626	9060	7930	54	2650	500	5300	10	1	10797992	950	-123.94	2.41	12	3.26	-71.00	3656.00	19740	20240223	-55.42	5470	20231030	60.88	19740	-55.42	20240223	7140	23.25	20240103	19740	-55.42	20240223	5470	60.88	20231030	0.14	N	059270	500	53 억		199736	N	N	0	N	00	N
83	20240416	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-60	5	-0.68	2983122330	336992	56.41	8600	9170	8560	11490	6190	8840	8852.21	1.85	0	30216	9886	9362	8756	8232	7626	9060	7930	54	2650	500	5300	10	1	10797992	948	-123.66	2.40	12	3.12	-71.00	3656.00	19740	20240223	-55.52	5470	20231030	60.51	19740	-55.52	20240223	7140	22.97	20240103	19740	-55.52	20240223	5470	60.51	20231030	0.14	N	059270	500	53 억		199736	N	N	0	N	00	N
84	20240416	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-140	5	-1.58	2843139890	320938	53.72	8600	9170	8560	11490	6190	8840	8858.86	1.85	0	27364	9886	9362	8756	8232	7626	9060	7930	54	2650	500	5300	10	1	10797992	939	-122.54	2.38	12	2.97	-71.00	3656.00	19740	20240223	-55.93	5470	20231030	59.05	19740	-55.93	20240223	7140	21.85	20240103	19740	-55.93	20240223	5470	59.05	20231030	0.14	N	059270	500	53 억		199736	N	N	0	N	00	N
85	20240416	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-120	5	-1.36	2693593250	303667	50.83	8600	9170	8560	11490	6190	8840	8870.25	1.85	0	20498	9886	9362	8756	8232	7626	9060	7930	54	2650	500	5300	10	1	10797992	942	-122.82	2.39	12	2.81	-71.00	3656.00	19740	20240223	-55.83	5470	20231030	59.41	19740	-55.83	20240223	7140	22.13	20240103	19740	-55.83	20240223	5470	59.41	20231030	0.14	N	059270	500	53 억		199736	N	N	0	N	00	N
86	20240416	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-120	5	-1.36	2457488830	276679	46.31	8600	9170	8560	11490	6190	8840	8882.13	1.85	0	12389	9886	9362	8756	8232	7626	9060	7930	54	2650	500	5300	10	1	10797992	942	-122.82	2.39	12	2.56	-71.00	3656.00	19740	20240223	-55.83	5470	20231030	59.41	19740	-55.83	20240223	7140	22.13	20240103	19740	-55.83	20240223	5470	59.41	20231030	0.14	N	059270	500	53 억		199736	N	N	0	N	00	N
87	20240416	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-190	5	-2.15	2292197490	257546	43.11	8600	9170	8560	11490	6190	8840	8900.21	1.85	0	8731	9886	9362	8756	8232	7626	9060	7930	54	2650	500	5300	10	1	10797992	934	-121.83	2.37	12	2.39	-71.00	3656.00	19740	20240223	-56.18	5470	20231030	58.14	19740	-56.18	20240223	7140	21.15	20240103	19740	-56.18	20240223	5470	58.14	20231030	0.14	N	059270	500	53 억		199736	N	N	0	N	00	N
88	20240416	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-70	5	-0.79	1653995070	183928	30.79	8600	9170	8600	11490	6190	8840	8992.83	1.85	0	14974	9886	9362	8756	8232	7626	9060	7930	54	2650	500	5300	10	1	10797992	947	-123.52	2.40	12	1.70	-71.00	3656.00	19740	20240223	-55.57	5470	20231030	60.33	19740	-55.57	20240223	7140	22.83	20240103	19740	-55.57	20240223	5470	60.33	20231030	0.14	N	059270	500	53 억		199736	N	N	0	N	00	N
89	20240416	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	110	2	1.24	286138160	32254	5.40	8600	9090	8600	11490	6190	8840	8871.65	1.85	0	9015	9886	9362	8756	8232	7626	9060	7930	54	2650	500	5300	10	1	10797992	966	-126.06	2.45	12	0.30	-71.00	3656.00	19740	20240223	-54.66	5470	20231030	63.62	19740	-54.66	20240223	7140	25.35	20240103	19740	-54.66	20240223	5470	63.62	20231030	0.14	N	059270	500	53 억		199736	N	N	0	N	00	N
90	20240415	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-550	5	-5.86	5125464070	593158	109.28	9150	9280	8150	12200	6580	9390	8640.94	1.80	0	3938	10316	9852	9576	9112	8836	9715	8975	54	2810	500	5630	10	1	10797992	955	-124.51	2.42	12	5.49	-71.00	3656.00	19740	20240223	-55.22	5470	20231030	61.61	19740	-55.22	20240223	7140	23.81	20240103	19740	-55.22	20240223	5470	61.61	20231030	0.13	N	059270	500	53 억		193923	N	N	0	N	00	N
91	20240415	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-610	5	-6.50	5021745480	581342	107.10	9150	9280	8150	12200	6580	9390	8638.17	1.80	0	1826	10316	9852	9576	9112	8836	9715	8975	54	2810	500	5630	10	1	10797992	948	-123.66	2.40	12	5.38	-71.00	3656.00	19740	20240223	-55.52	5470	20231030	60.51	19740	-55.52	20240223	7140	22.97	20240103	19740	-55.52	20240223	5470	60.51	20231030	0.13	N	059270	500	53 억		193923	N	N	0	N	00	N
92	20240415	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-500	5	-5.32	4487366690	521100	96.00	9150	9280	8150	12200	6580	9390	8611.31	1.80	0	-8086	10316	9852	9576	9112	8836	9715	8975	54	2810	500	5630	10	1	10797992	960	-125.21	2.43	12	4.83	-71.00	3656.00	19740	20240223	-54.96	5470	20231030	62.52	19740	-54.96	20240223	7140	24.51	20240103	19740	-54.96	20240223	5470	62.52	20231030	0.13	N	059270	500	53 억		193923	N	N	0	N	00	N
93	20240415	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-710	5	-7.56	4122027530	479680	88.37	9150	9280	8150	12200	6580	9390	8593.25	1.80	0	-15124	10316	9852	9576	9112	8836	9715	8975	54	2810	500	5630	10	1	10797992	937	-122.25	2.37	12	4.44	-71.00	3656.00	19740	20240223	-56.03	5470	20231030	58.68	19740	-56.03	20240223	7140	21.57	20240103	19740	-56.03	20240223	5470	58.68	20231030	0.13	N	059270	500	53 억		193923	N	N	0	N	00	N
94	20240415	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	-800	5	-8.52	3576460270	416604	76.75	9150	9280	8150	12200	6580	9390	8584.76	1.80	0	-20509	10316	9852	9576	9112	8836	9715	8975	54	2810	500	5630	10	1	10797992	928	-120.99	2.35	12	3.86	-71.00	3656.00	19740	20240223	-56.48	5470	20231030	57.04	19740	-56.48	20240223	7140	20.31	20240103	19740	-56.48	20240223	5470	57.04	20231030	0.13	N	059270	500	53 억		193923	N	N	0	N	00	N
95	20240415	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-880	5	-9.37	2962976220	345555	63.66	9150	9280	8150	12200	6580	9390	8574.50	1.80	0	-16245	10316	9852	9576	9112	8836	9715	8975	54	2810	500	5630	10	1	10797992	919	-119.86	2.33	12	3.20	-71.00	3656.00	19740	20240223	-56.89	5470	20231030	55.58	19740	-56.89	20240223	7140	19.19	20240103	19740	-56.89	20240223	5470	55.58	20231030	0.13	N	059270	500	53 억		193923	N	N	0	N	00	N
96	20240415	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-930	5	-9.90	2550802480	296862	54.69	9150	9280	8150	12200	6580	9390	8592.50	1.80	0	-1450	10316	9852	9576	9112	8836	9715	8975	54	2810	500	5630	10	1	10797992	914	-119.15	2.31	12	2.75	-71.00	3656.00	19740	20240223	-57.14	5470	20231030	54.66	19740	-57.14	20240223	7140	18.49	20240103	19740	-57.14	20240223	5470	54.66	20231030	0.13	N	059270	500	53 억		193923	N	N	0	N	00	N
97	20240415	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-450	5	-4.79	241947500	26627	4.91	9150	9280	8940	12200	6580	9390	9086.32	1.80	0	-7420	10316	9852	9576	9112	8836	9715	8975	54	2810	500	5630	10	1	10797992	965	-125.92	2.45	12	0.25	-71.00	3656.00	19740	20240223	-54.71	5470	20231030	63.44	19740	-54.71	20240223	7140	25.21	20240103	19740	-54.71	20240223	5470	63.44	20231030	0.13	N	059270	500	53 억		193923	N	N	0	N	00	N
98	20240412	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	9390	-260	5	-2.69	5218098750	540266	130.00	9730	10040	9300	12540	6760	9650	9658.77	2.94	0	-122978	10376	10012	9476	9112	8576	10195	9295	54	2890	500	5790	10	1	10797992	1014	-132.25	2.57	12	5.00	-71.00	3656.00	19740	20240223	-52.43	5470	20231030	71.66	19740	-52.43	20240223	7140	31.51	20240103	19740	-52.43	20240223	5470	71.66	20231030	0.14	N	059270	500	53 억		316946	N	N	0	N	00	N
99	20240412	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	9390	-260	5	-2.69	4972982430	514176	123.72	9730	10040	9300	12540	6760	9650	9671.76	2.94	0	-116503	10376	10012	9476	9112	8576	10195	9295	54	2890	500	5790	10	1	10797992	1014	-132.25	2.57	12	4.76	-71.00	3656.00	19740	20240223	-52.43	5470	20231030	71.66	19740	-52.43	20240223	7140	31.51	20240103	19740	-52.43	20240223	5470	71.66	20231030	0.14	N	059270	500	53 억		316946	N	N	0	N	00	N
100	20240412	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-160	5	-1.66	4309809710	444501	106.95	9730	10040	9300	12540	6760	9650	9695.85	2.94	0	-93014	10376	10012	9476	9112	8576	10195	9295	54	2890	500	5790	10	1	10797992	1025	-133.66	2.60	12	4.12	-71.00	3656.00	19740	20240223	-51.93	5470	20231030	73.49	19740	-51.93	20240223	7140	32.91	20240103	19740	-51.93	20240223	5470	73.49	20231030	0.14	N	059270	500	53 억		316946	N	N	0	N	00	N
101	20240412	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	-220	5	-2.28	3940216620	405337	97.53	9730	10040	9300	12540	6760	9650	9720.87	2.94	0	-81853	10376	10012	9476	9112	8576	10195	9295	54	2890	500	5790	10	1	10797992	1018	-132.82	2.58	12	3.75	-71.00	3656.00	19740	20240223	-52.23	5470	20231030	72.39	19740	-52.23	20240223	7140	32.07	20240103	19740	-52.23	20240223	5470	72.39	20231030	0.14	N	059270	500	53 억		316946	N	N	0	N	00	N
102	20240412	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-90	5	-0.93	3159150270	322877	77.69	9730	10040	9550	12540	6760	9650	9784.44	2.94	0	-65069	10376	10012	9476	9112	8576	10195	9295	54	2890	500	5790	10	1	10797992	1032	-134.65	2.61	12	2.99	-71.00	3656.00	19740	20240223	-51.57	5470	20231030	74.77	19740	-51.57	20240223	7140	33.89	20240103	19740	-51.57	20240223	5470	74.77	20231030	0.14	N	059270	500	53 억		316946	N	N	0	N	00	N
103	20240412	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	0	3	0.00	2733579050	278593	67.03	9730	10040	9550	12540	6760	9650	9812.18	2.94	0	-59251	10376	10012	9476	9112	8576	10195	9295	54	2890	500	5790	10	1	10797992	1042	-135.92	2.64	12	2.58	-71.00	3656.00	19740	20240223	-51.11	5470	20231030	76.42	19740	-51.11	20240223	7140	35.15	20240103	19740	-51.11	20240223	5470	76.42	20231030	0.14	N	059270	500	53 억		316946	N	N	0	N	00	N
104	20240412	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	120	2	1.24	1666669060	168645	40.58	9730	10040	9700	12540	6760	9650	9882.93	2.94	0	-26023	10376	10012	9476	9112	8576	10195	9295	54	2890	500	5790	10	1	10797992	1055	-137.61	2.67	12	1.56	-71.00	3656.00	19740	20240223	-50.51	5470	20231030	78.61	19740	-50.51	20240223	7140	36.83	20240103	19740	-50.51	20240223	5470	78.61	20231030	0.14	N	059270	500	53 억		316946	N	N	0	N	00	N
105	20240412	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	50	2	0.52	211790830	21712	5.22	9730	9920	9700	12540	6760	9650	9755.33	2.94	0	-8312	10376	10012	9476	9112	8576	10195	9295	54	2890	500	5790	10	1	10797992	1047	-136.62	2.65	12	0.20	-71.00	3656.00	19740	20240223	-50.86	5470	20231030	77.33	19740	-50.86	20240223	7140	35.85	20240103	19740	-50.86	20240223	5470	77.33	20231030	0.14	N	059270	500	53 억		316946	N	N	0	N	00	N
106	20240411	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	490	2	5.35	3907408760	412502	124.39	9050	9840	8940	11900	6420	9160	9472.36	2.14	0	84562	9580	9370	9240	9030	8900	9305	8965	54	2740	500	5490	10	1	10797992	1042	-135.92	2.64	12	3.82	-71.00	3656.00	19740	20240223	-51.11	5470	20231030	76.42	19740	-51.11	20240223	7140	35.15	20240103	19740	-51.11	20240223	5470	76.42	20231030	0.16	N	059270	500	53 억		231381	N	N	0	N	00	N
107	20240411	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	520	2	5.68	3707723980	391913	118.18	9050	9840	8940	11900	6420	9160	9460.60	2.14	0	77171	9580	9370	9240	9030	8900	9305	8965	54	2740	500	5490	10	1	10797992	1045	-136.34	2.65	12	3.63	-71.00	3656.00	19740	20240223	-50.96	5470	20231030	76.97	19740	-50.96	20240223	7140	35.57	20240103	19740	-50.96	20240223	5470	76.97	20231030	0.16	N	059270	500	53 억		231381	N	N	0	N	00	N
108	20240411	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	390	2	4.26	3346861880	354506	106.90	9050	9840	8940	11900	6420	9160	9440.93	2.14	0	67529	9580	9370	9240	9030	8900	9305	8965	54	2740	500	5490	10	1	10797992	1031	-134.51	2.61	12	3.28	-71.00	3656.00	19740	20240223	-51.62	5470	20231030	74.59	19740	-51.62	20240223	7140	33.75	20240103	19740	-51.62	20240223	5470	74.59	20231030	0.16	N	059270	500	53 억		231381	N	N	0	N	00	N
109	20240411	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	290	2	3.17	1489671580	161434	48.68	9050	9480	8940	11900	6420	9160	9227.75	2.14	0	16057	9580	9370	9240	9030	8900	9305	8965	54	2740	500	5490	10	1	10797992	1020	-133.10	2.58	12	1.50	-71.00	3656.00	19740	20240223	-52.13	5470	20231030	72.76	19740	-52.13	20240223	7140	32.35	20240103	19740	-52.13	20240223	5470	72.76	20231030	0.16	N	059270	500	53 억		231381	N	N	0	N	00	N
110	20240411	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	50	2	0.55	948392830	103500	31.21	9050	9350	8940	11900	6420	9160	9163.22	2.14	0	-8944	9580	9370	9240	9030	8900	9305	8965	54	2740	500	5490	10	1	10797992	994	-129.72	2.52	12	0.96	-71.00	3656.00	19740	20240223	-53.34	5470	20231030	68.37	19740	-53.34	20240223	7140	28.99	20240103	19740	-53.34	20240223	5470	68.37	20231030	0.16	N	059270	500	53 억		231381	N	N	0	N	00	N
111	20240411	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-30	5	-0.33	783602140	85633	25.82	9050	9350	8940	11900	6420	9160	9150.70	2.14	0	-11588	9580	9370	9240	9030	8900	9305	8965	54	2740	500	5490	10	1	10797992	986	-128.59	2.50	12	0.79	-71.00	3656.00	19740	20240223	-53.75	5470	20231030	66.91	19740	-53.75	20240223	7140	27.87	20240103	19740	-53.75	20240223	5470	66.91	20231030	0.16	N	059270	500	53 억		231381	N	N	0	N	00	N
112	20240411	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-130	5	-1.42	680675460	74303	22.41	9050	9350	8940	11900	6420	9160	9160.81	2.14	0	-9805	9580	9370	9240	9030	8900	9305	8965	54	2740	500	5490	10	1	10797992	975	-127.18	2.47	12	0.69	-71.00	3656.00	19740	20240223	-54.26	5470	20231030	65.08	19740	-54.26	20240223	7140	26.47	20240103	19740	-54.26	20240223	5470	65.08	20231030	0.16	N	059270	500	53 억		231381	N	N	0	N	00	N
113	20240411	090514	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-40	5	-0.44	106770640	11795	3.56	9050	9210	8940	11900	6420	9160	9052.00	2.14	0	816	9580	9370	9240	9030	8900	9305	8965	54	2740	500	5490	10	1	10797992	985	-128.45	2.49	12	0.11	-71.00	3656.00	19740	20240223	-53.80	5470	20231030	66.73	19740	-53.80	20240223	7140	27.73	20240103	19740	-53.80	20240223	5470	66.73	20231030	0.16	N	059270	500	53 억		231381	N	N	0	N	00	N
114	20240409	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	60	2	0.66	3052890440	329752	105.51	9340	9450	9110	11830	6370	9100	9258.72	2.28	0	-13282	9586	9342	9146	8902	8706	9245	8805	54	2730	500	5460	10	1	10797992	989	-129.01	2.51	12	3.05	-71.00	3656.00	19740	20240223	-53.60	5470	20231030	67.46	19740	-53.60	20240223	7140	28.29	20240103	19740	-53.60	20240223	5470	67.46	20231030	0.14	N	059270	500	53 억		245820	N	N	0	N	00	N
115	20240409	150509	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	170	2	1.87	2927051060	316072	101.13	9340	9450	9110	11830	6370	9100	9260.76	2.28	0	-8741	9586	9342	9146	8902	8706	9245	8805	54	2730	500	5460	10	1	10797992	1001	-130.56	2.54	12	2.93	-71.00	3656.00	19740	20240223	-53.04	5470	20231030	69.47	19740	-53.04	20240223	7140	29.83	20240103	19740	-53.04	20240223	5470	69.47	20231030	0.14	N	059270	500	53 억		245820	N	N	0	N	00	N
116	20240409	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	190	2	2.09	2472109370	266714	85.34	9340	9450	9110	11830	6370	9100	9268.83	2.28	0	20574	9586	9342	9146	8902	8706	9245	8805	54	2730	500	5460	10	1	10797992	1003	-130.85	2.54	12	2.47	-71.00	3656.00	19740	20240223	-52.94	5470	20231030	69.84	19740	-52.94	20240223	7140	30.11	20240103	19740	-52.94	20240223	5470	69.84	20231030	0.14	N	059270	500	53 억		245820	N	N	0	N	00	N
117	20240409	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	230	2	2.53	2211866760	238716	76.38	9340	9450	9110	11830	6370	9100	9265.76	2.28	0	33926	9586	9342	9146	8902	8706	9245	8805	54	2730	500	5460	10	1	10797992	1007	-131.41	2.55	12	2.21	-71.00	3656.00	19740	20240223	-52.74	5470	20231030	70.57	19740	-52.74	20240223	7140	30.67	20240103	19740	-52.74	20240223	5470	70.57	20231030	0.14	N	059270	500	53 억		245820	N	N	0	N	00	N
118	20240409	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	240	2	2.64	1785313770	193166	61.81	9340	9390	9110	11830	6370	9100	9242.46	2.28	0	27492	9586	9342	9146	8902	8706	9245	8805	54	2730	500	5460	10	1	10797992	1009	-131.55	2.55	12	1.79	-71.00	3656.00	19740	20240223	-52.68	5470	20231030	70.75	19740	-52.68	20240223	7140	30.81	20240103	19740	-52.68	20240223	5470	70.75	20231030	0.14	N	059270	500	53 억		245820	N	N	0	N	00	N
119	20240409	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	230	2	2.53	1399953390	151859	48.59	9340	9390	9110	11830	6370	9100	9218.85	2.28	0	16061	9586	9342	9146	8902	8706	9245	8805	54	2730	500	5460	10	1	10797992	1007	-131.41	2.55	12	1.41	-71.00	3656.00	19740	20240223	-52.74	5470	20231030	70.57	19740	-52.74	20240223	7140	30.67	20240103	19740	-52.74	20240223	5470	70.57	20231030	0.14	N	059270	500	53 억		245820	N	N	0	N	00	N
120	20240409	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	110	2	1.21	837136670	90814	29.06	9340	9390	9110	11830	6370	9100	9218.28	2.28	0	-868	9586	9342	9146	8902	8706	9245	8805	54	2730	500	5460	10	1	10797992	994	-129.72	2.52	12	0.84	-71.00	3656.00	19740	20240223	-53.34	5470	20231030	68.37	19740	-53.34	20240223	7140	28.99	20240103	19740	-53.34	20240223	5470	68.37	20231030	0.14	N	059270	500	53 억		245820	N	N	0	N	00	N
121	20240409	090514	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	30	2	0.33	106449270	11528	3.69	9340	9350	9130	11830	6370	9100	9235.22	2.28	0	-7443	9586	9342	9146	8902	8706	9245	8805	54	2730	500	5460	10	1	10797992	986	-128.59	2.50	12	0.11	-71.00	3656.00	19740	20240223	-53.75	5470	20231030	66.91	19740	-53.75	20240223	7140	27.87	20240103	19740	-53.75	20240223	5470	66.91	20231030	0.14	N	059270	500	53 억		245820	N	N	0	N	00	N
122	20240408	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-30	5	-0.33	2829967040	310500	20.42	9130	9390	8950	11860	6400	9130	9114.23	2.79	0	-66121	10096	9612	8866	8382	7636	9855	8625	54	2730	500	5470	10	1	10797992	983	-128.17	2.49	12	2.88	-71.00	3656.00	19740	20240223	-53.90	5470	20231030	66.36	19740	-53.90	20240223	7140	27.45	20240103	19740	-53.90	20240223	5470	66.36	20231030	0.13	N	059270	500	53 억		301529	N	N	0	N	00	N
123	20240408	150509	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	30	2	0.33	2699848430	296225	19.48	9130	9390	8950	11860	6400	9130	9114.18	2.79	0	-67590	10096	9612	8866	8382	7636	9855	8625	54	2730	500	5470	10	1	10797992	989	-129.01	2.51	12	2.74	-71.00	3656.00	19740	20240223	-53.60	5470	20231030	67.46	19740	-53.60	20240223	7140	28.29	20240103	19740	-53.60	20240223	5470	67.46	20231030	0.13	N	059270	500	53 억		301529	N	N	0	N	00	N
124	20240408	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	80	2	0.88	2484566470	272738	17.93	9130	9390	8950	11860	6400	9130	9109.71	2.79	0	-67922	10096	9612	8866	8382	7636	9855	8625	54	2730	500	5470	10	1	10797992	994	-129.72	2.52	12	2.53	-71.00	3656.00	19740	20240223	-53.34	5470	20231030	68.37	19740	-53.34	20240223	7140	28.99	20240103	19740	-53.34	20240223	5470	68.37	20231030	0.13	N	059270	500	53 억		301529	N	N	0	N	00	N
125	20240408	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-50	5	-0.55	2269540200	249173	16.38	9130	9390	8950	11860	6400	9130	9108.28	2.79	0	-67563	10096	9612	8866	8382	7636	9855	8625	54	2730	500	5470	10	1	10797992	980	-127.89	2.48	12	2.31	-71.00	3656.00	19740	20240223	-54.00	5470	20231030	66.00	19740	-54.00	20240223	7140	27.17	20240103	19740	-54.00	20240223	5470	66.00	20231030	0.13	N	059270	500	53 억		301529	N	N	0	N	00	N
126	20240408	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	10	2	0.11	2156706050	236764	15.57	9130	9390	8950	11860	6400	9130	9109.09	2.79	0	-69431	10096	9612	8866	8382	7636	9855	8625	54	2730	500	5470	10	1	10797992	987	-128.73	2.50	12	2.19	-71.00	3656.00	19740	20240223	-53.70	5470	20231030	67.09	19740	-53.70	20240223	7140	28.01	20240103	19740	-53.70	20240223	5470	67.09	20231030	0.13	N	059270	500	53 억		301529	N	N	0	N	00	N
127	20240408	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-110	5	-1.20	1992244370	218712	14.38	9130	9390	8950	11860	6400	9130	9108.98	2.79	0	-66136	10096	9612	8866	8382	7636	9855	8625	54	2730	500	5470	10	1	10797992	974	-127.04	2.47	12	2.03	-71.00	3656.00	19740	20240223	-54.31	5470	20231030	64.90	19740	-54.31	20240223	7140	26.33	20240103	19740	-54.31	20240223	5470	64.90	20231030	0.13	N	059270	500	53 억		301529	N	N	0	N	00	N
128	20240408	100504	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-110	5	-1.20	1027992440	113657	7.47	9130	9210	8950	11860	6400	9130	9044.61	2.79	0	-37370	10096	9612	8866	8382	7636	9855	8625	54	2730	500	5470	10	1	10797992	974	-127.04	2.47	12	1.05	-71.00	3656.00	19740	20240223	-54.31	5470	20231030	64.90	19740	-54.31	20240223	7140	26.33	20240103	19740	-54.31	20240223	5470	64.90	20231030	0.13	N	059270	500	53 억		301529	N	N	0	N	00	N
129	20240408	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-110	5	-1.20	189143840	20894	1.37	9130	9140	8960	11860	6400	9130	9052.16	2.79	0	-9100	10096	9612	8866	8382	7636	9855	8625	54	2730	500	5470	10	1	10797992	974	-127.04	2.47	12	0.19	-71.00	3656.00	19740	20240223	-54.31	5470	20231030	64.90	19740	-54.31	20240223	7140	26.33	20240103	19740	-54.31	20240223	5470	64.90	20231030	0.13	N	059270	500	53 억		301529	N	N	0	N	00	N
130	20240405	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	810	2	9.74	13586271830	1516905	306.66	8230	9350	8120	10810	5830	8320	8956.21	1.50	0	148525	8780	8550	8300	8070	7820	8425	7945	54	2490	500	4990	10	1	10797992	986	-128.59	2.50	12	14.05	-71.00	3656.00	19740	20240223	-53.75	5470	20231030	66.91	19740	-53.75	20240223	7140	27.87	20240103	19740	-53.75	20240223	5470	66.91	20231030	0.12	N	059270	500	53 억		161714	N	N	0	N	00	N
131	20240405	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	800	2	9.62	13230072690	1477884	298.77	8230	9350	8120	10810	5830	8320	8952.04	1.50	0	136258	8780	8550	8300	8070	7820	8425	7945	54	2490	500	4990	10	1	10797992	985	-128.45	2.49	12	13.69	-71.00	3656.00	19740	20240223	-53.80	5470	20231030	66.73	19740	-53.80	20240223	7140	27.73	20240103	19740	-53.80	20240223	5470	66.73	20231030	0.12	N	059270	500	53 억		161714	N	N	0	N	00	N
132	20240405	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	690	2	8.29	12752308950	1425046	288.09	8230	9350	8120	10810	5830	8320	8948.70	1.50	0	122860	8780	8550	8300	8070	7820	8425	7945	54	2490	500	4990	10	1	10797992	973	-126.90	2.46	12	13.20	-71.00	3656.00	19740	20240223	-54.36	5470	20231030	64.72	19740	-54.36	20240223	7140	26.19	20240103	19740	-54.36	20240223	5470	64.72	20231030	0.12	N	059270	500	53 억		161714	N	N	0	N	00	N
133	20240405	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	880	2	10.58	11507968440	1288178	260.42	8230	9350	8120	10810	5830	8320	8933.52	1.50	0	129589	8780	8550	8300	8070	7820	8425	7945	54	2490	500	4990	10	1	10797992	993	-129.58	2.52	12	11.93	-71.00	3656.00	19740	20240223	-53.39	5470	20231030	68.19	19740	-53.39	20240223	7140	28.85	20240103	19740	-53.39	20240223	5470	68.19	20231030	0.12	N	059270	500	53 억		161714	N	N	0	N	00	N
134	20240405	120505	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	750	2	9.01	9983639670	1122404	226.91	8230	9350	8120	10810	5830	8320	8894.87	1.50	0	113435	8780	8550	8300	8070	7820	8425	7945	54	2490	500	4990	10	1	10797992	979	-127.75	2.48	12	10.39	-71.00	3656.00	19740	20240223	-54.05	5470	20231030	65.81	19740	-54.05	20240223	7140	27.03	20240103	19740	-54.05	20240223	5470	65.81	20231030	0.12	N	059270	500	53 억		161714	N	N	0	N	00	N
135	20240405	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	530	2	6.37	8896639090	1002335	202.63	8230	9350	8120	10810	5830	8320	8875.91	1.50	0	75815	8780	8550	8300	8070	7820	8425	7945	54	2490	500	4990	10	1	10797992	956	-124.65	2.42	12	9.28	-71.00	3656.00	19740	20240223	-55.17	5470	20231030	61.79	19740	-55.17	20240223	7140	23.95	20240103	19740	-55.17	20240223	5470	61.79	20231030	0.12	N	059270	500	53 억		161714	N	N	0	N	00	N
136	20240405	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	430	2	5.17	3338030550	391809	79.21	8230	8850	8120	10810	5830	8320	8519.54	1.50	0	22241	8780	8550	8300	8070	7820	8425	7945	54	2490	500	4990	10	1	10797992	945	-123.24	2.39	12	3.63	-71.00	3656.00	19740	20240223	-55.67	5470	20231030	59.96	19740	-55.67	20240223	7140	22.55	20240103	19740	-55.67	20240223	5470	59.96	20231030	0.12	N	059270	500	53 억		161714	N	N	0	N	00	N
137	20240405	090500	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-60	5	-0.72	172776280	20962	4.24	8230	8330	8120	10810	5830	8320	8242.36	1.50	0	865	8780	8550	8300	8070	7820	8425	7945	54	2490	500	4990	10	1	10797992	892	-116.34	2.26	12	0.19	-71.00	3656.00	19740	20240223	-58.16	5470	20231030	51.01	19740	-58.16	20240223	7140	15.69	20240103	19740	-58.16	20240223	5470	51.01	20231030	0.12	N	059270	500	53 억		161714	N	N	0	N	00	N
138	20240404	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	-40	5	-0.48	4056300000	491050	32.40	8530	8530	8050	10860	5860	8360	8260.46	2.24	0	-80290	8880	8620	8280	8020	7680	8750	8150	54	2500	500	5010	10	1	10797992	898	-117.18	2.28	12	4.55	-71.00	3656.00	19740	20240223	-57.85	5470	20231030	52.10	19740	-57.85	20240223	7140	16.53	20240103	19740	-57.85	20240223	5470	52.10	20231030	0.34	N	059270	500	53 억		242391	N	N	0	N	00	N
139	20240404	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	0	3	0.00	3826944250	463571	30.58	8530	8530	8050	10860	5860	8360	8255.36	2.24	0	-76123	8880	8620	8280	8020	7680	8750	8150	54	2500	500	5010	10	1	10797992	903	-117.75	2.29	12	4.29	-71.00	3656.00	19740	20240223	-57.65	5470	20231030	52.83	19740	-57.65	20240223	7140	17.09	20240103	19740	-57.65	20240223	5470	52.83	20231030	0.34	N	059270	500	53 억		242391	N	N	0	N	00	N
140	20240404	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-160	5	-1.91	3160125870	383670	25.31	8530	8530	8050	10860	5860	8360	8236.57	2.24	0	-82130	8880	8620	8280	8020	7680	8750	8150	54	2500	500	5010	10	1	10797992	885	-115.49	2.24	12	3.55	-71.00	3656.00	19740	20240223	-58.46	5470	20231030	49.91	19740	-58.46	20240223	7140	14.85	20240103	19740	-58.46	20240223	5470	49.91	20231030	0.34	N	059270	500	53 억		242391	N	N	0	N	00	N
141	20240404	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-110	5	-1.32	2891275810	350936	23.15	8530	8530	8050	10860	5860	8360	8238.75	2.24	0	-71168	8880	8620	8280	8020	7680	8750	8150	54	2500	500	5010	10	1	10797992	891	-116.20	2.26	12	3.25	-71.00	3656.00	19740	20240223	-58.21	5470	20231030	50.82	19740	-58.21	20240223	7140	15.55	20240103	19740	-58.21	20240223	5470	50.82	20231030	0.34	N	059270	500	53 억		242391	N	N	0	N	00	N
142	20240404	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-170	5	-2.03	2717206100	329688	21.75	8530	8530	8050	10860	5860	8360	8241.75	2.24	0	-71234	8880	8620	8280	8020	7680	8750	8150	54	2500	500	5010	10	1	10797992	884	-115.35	2.24	12	3.05	-71.00	3656.00	19740	20240223	-58.51	5470	20231030	49.73	19740	-58.51	20240223	7140	14.71	20240103	19740	-58.51	20240223	5470	49.73	20231030	0.34	N	059270	500	53 억		242391	N	N	0	N	00	N
143	20240404	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-60	5	-0.72	2552484110	309717	20.43	8530	8530	8050	10860	5860	8360	8241.34	2.24	0	-65244	8880	8620	8280	8020	7680	8750	8150	54	2500	500	5010	10	1	10797992	896	-116.90	2.27	12	2.87	-71.00	3656.00	19740	20240223	-57.95	5470	20231030	51.74	19740	-57.95	20240223	7140	16.25	20240103	19740	-57.95	20240223	5470	51.74	20231030	0.34	N	059270	500	53 억		242391	N	N	0	N	00	N
144	20240404	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-160	5	-1.91	1900450550	229761	15.16	8530	8530	8050	10860	5860	8360	8271.42	2.24	0	-54735	8880	8620	8280	8020	7680	8750	8150	54	2500	500	5010	10	1	10797992	885	-115.49	2.24	12	2.13	-71.00	3656.00	19740	20240223	-58.46	5470	20231030	49.91	19740	-58.46	20240223	7140	14.85	20240103	19740	-58.46	20240223	5470	49.91	20231030	0.34	N	059270	500	53 억		242391	N	N	0	N	00	N
145	20240404	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	-70	5	-0.84	439125820	52353	3.45	8530	8530	8220	10860	5860	8360	8387.79	2.24	0	-29629	8880	8620	8280	8020	7680	8750	8150	54	2500	500	5010	10	1	10797992	895	-116.76	2.27	12	0.48	-71.00	3656.00	19740	20240223	-58.00	5470	20231030	51.55	19740	-58.00	20240223	7140	16.11	20240103	19740	-58.00	20240223	5470	51.55	20231030	0.34	N	059270	500	53 억		242391	N	N	0	N	00	N
146	20240403	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	530	2	6.77	12383314250	1505972	69.76	8290	8540	7940	10170	5490	7830	8223.67	0.18	0	216796	8750	8290	7890	7430	7030	8090	7230	54	2340	500	4690	10	1	10797992	903	-117.75	2.29	12	13.95	-71.00	3656.00	19740	20240223	-57.65	5470	20231030	52.83	19740	-57.65	20240223	7140	17.09	20240103	19740	-57.65	20240223	5470	52.83	20231030	1.12	N	059270	500	53 억		19170	N	N	0	N	00	N
147	20240403	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	460	2	5.87	11887350400	1446175	66.99	8290	8540	7940	10170	5490	7830	8220.86	0.18	0	221216	8750	8290	7890	7430	7030	8090	7230	54	2340	500	4690	10	1	10797992	895	-116.76	2.27	12	13.39	-71.00	3656.00	19740	20240223	-58.00	5470	20231030	51.55	19740	-58.00	20240223	7140	16.11	20240103	19740	-58.00	20240223	5470	51.55	20231030	1.12	N	059270	500	53 억		19170	N	N	0	N	00	N
148	20240403	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	400	2	5.11	10720294170	1306012	60.50	8290	8540	7940	10170	5490	7830	8209.50	0.18	0	206276	8750	8290	7890	7430	7030	8090	7230	54	2340	500	4690	10	1	10797992	889	-115.92	2.25	12	12.09	-71.00	3656.00	19740	20240223	-58.31	5470	20231030	50.46	19740	-58.31	20240223	7140	15.27	20240103	19740	-58.31	20240223	5470	50.46	20231030	1.12	N	059270	500	53 억		19170	N	N	0	N	00	N
149	20240403	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	540	2	6.90	9608128060	1171370	54.26	8290	8540	7940	10170	5490	7830	8203.66	0.18	0	226629	8750	8290	7890	7430	7030	8090	7230	54	2340	500	4690	10	1	10797992	904	-117.89	2.29	12	10.85	-71.00	3656.00	19740	20240223	-57.60	5470	20231030	53.02	19740	-57.60	20240223	7140	17.23	20240103	19740	-57.60	20240223	5470	53.02	20231030	1.12	N	059270	500	53 억		19170	N	N	0	N	00	N
150	20240403	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	270	2	3.45	6451087780	793339	36.75	8290	8350	7940	10170	5490	7830	8132.99	0.18	0	126604	8750	8290	7890	7430	7030	8090	7230	54	2340	500	4690	10	1	10797992	875	-114.08	2.22	12	7.35	-71.00	3656.00	19740	20240223	-58.97	5470	20231030	48.08	19740	-58.97	20240223	7140	13.45	20240103	19740	-58.97	20240223	5470	48.08	20231030	1.12	N	059270	500	53 억		19170	N	N	0	N	00	N
151	20240403	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	310	2	3.96	5758526870	708211	32.81	8290	8350	7940	10170	5490	7830	8132.68	0.18	0	103352	8750	8290	7890	7430	7030	8090	7230	54	2340	500	4690	10	1	10797992	879	-114.65	2.23	12	6.56	-71.00	3656.00	19740	20240223	-58.76	5470	20231030	48.81	19740	-58.76	20240223	7140	14.01	20240103	19740	-58.76	20240223	5470	48.81	20231030	1.12	N	059270	500	53 억		19170	N	N	0	N	00	N
152	20240403	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	350	2	4.47	4828451050	593603	27.50	8290	8350	7940	10170	5490	7830	8136.06	0.18	0	131961	8750	8290	7890	7430	7030	8090	7230	54	2340	500	4690	10	1	10797992	883	-115.21	2.24	12	5.50	-71.00	3656.00	19740	20240223	-58.56	5470	20231030	49.54	19740	-58.56	20240223	7140	14.57	20240103	19740	-58.56	20240223	5470	49.54	20231030	1.12	N	059270	500	53 억		19170	N	N	0	N	00	N
153	20240403	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	280	2	3.58	1555253100	190623	8.83	8290	8350	8010	10170	5490	7830	8165.33	0.18	0	-3074	8750	8290	7890	7430	7030	8090	7230	54	2340	500	4690	10	1	10797992	876	-114.23	2.22	12	1.77	-71.00	3656.00	19740	20240223	-58.92	5470	20231030	48.26	19740	-58.92	20240223	7140	13.59	20240103	19740	-58.92	20240223	5470	48.26	20231030	1.12	N	059270	500	53 억		19170	N	N	0	N	00	N
154	20240402	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	-60	5	-0.76	17037804390	2143074	19.78	8110	8350	7490	10250	5530	7890	7950.32	0.26	0	-7591	13596	10742	9256	6402	4916	10000	5660	54	2360	500	4730	10	1	10797992	845	-110.28	2.14	12	19.85	-71.00	3656.00	19740	20240223	-60.33	5470	20231030	43.14	19740	-60.33	20240223	7140	9.66	20240103	19740	-60.33	20240223	5470	43.14	20231030	1.19	N	059270	500	53 억		27601	N	N	0	N	00	N
155	20240402	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-150	5	-1.90	16605830060	2087837	19.27	8110	8350	7490	10250	5530	7890	7953.64	0.26	0	-11960	13596	10742	9256	6402	4916	10000	5660	54	2360	500	4730	10	1	10797992	836	-109.01	2.12	12	19.34	-71.00	3656.00	19740	20240223	-60.79	5470	20231030	41.50	19740	-60.79	20240223	7140	8.40	20240103	19740	-60.79	20240223	5470	41.50	20231030	1.19	N	059270	500	53 억		27601	N	N	0	N	00	N
156	20240402	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-70	5	-0.89	15961952410	2004552	18.50	8110	8350	7490	10250	5530	7890	7962.89	0.26	0	-5094	13596	10742	9256	6402	4916	10000	5660	54	2360	500	4730	10	1	10797992	844	-110.14	2.14	12	18.56	-71.00	3656.00	19740	20240223	-60.39	5470	20231030	42.96	19740	-60.39	20240223	7140	9.52	20240103	19740	-60.39	20240223	5470	42.96	20231030	1.19	N	059270	500	53 억		27601	N	N	0	N	00	N
157	20240402	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-310	5	-3.93	14691188100	1841046	16.99	8110	8350	7490	10250	5530	7890	7979.86	0.26	0	-4525	13596	10742	9256	6402	4916	10000	5660	54	2360	500	4730	10	1	10797992	818	-106.76	2.07	12	17.05	-71.00	3656.00	19740	20240223	-61.60	5470	20231030	38.57	19740	-61.60	20240223	7140	6.16	20240103	19740	-61.60	20240223	5470	38.57	20231030	1.19	N	059270	500	53 억		27601	N	N	0	N	00	N
158	20240402	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-170	5	-2.15	14002390770	1750438	16.16	8110	8350	7490	10250	5530	7890	7999.43	0.26	0	24347	13596	10742	9256	6402	4916	10000	5660	54	2360	500	4730	10	1	10797992	834	-108.73	2.11	12	16.21	-71.00	3656.00	19740	20240223	-60.89	5470	20231030	41.13	19740	-60.89	20240223	7140	8.12	20240103	19740	-60.89	20240223	5470	41.13	20231030	1.19	N	059270	500	53 억		27601	N	N	0	N	00	N
159	20240402	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-340	5	-4.31	12398137750	1539280	14.21	8110	8350	7520	10250	5530	7890	8054.62	0.26	0	10260	13596	10742	9256	6402	4916	10000	5660	54	2360	500	4730	10	1	10797992	815	-106.34	2.07	12	14.26	-71.00	3656.00	19740	20240223	-61.75	5470	20231030	38.03	19740	-61.75	20240223	7140	5.74	20240103	19740	-61.75	20240223	5470	38.03	20231030	1.19	N	059270	500	53 억		27601	N	N	0	N	00	N
160	20240402	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	140	2	1.77	9292498230	1143257	10.55	8110	8350	7940	10250	5530	7890	8128.32	0.26	0	-16654	13596	10742	9256	6402	4916	10000	5660	54	2360	500	4730	10	1	10797992	867	-113.10	2.20	12	10.59	-71.00	3656.00	19740	20240223	-59.32	5470	20231030	46.80	19740	-59.32	20240223	7140	12.46	20240103	19740	-59.32	20240223	5470	46.80	20231030	1.19	N	059270	500	53 억		27601	N	N	0	N	00	N
161	20240402	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	170	2	2.15	2128599360	264138	2.44	8110	8160	7940	10250	5530	7890	8059.36	0.26	0	-3717	13596	10742	9256	6402	4916	10000	5660	54	2360	500	4730	10	1	10797992	870	-113.52	2.20	12	2.45	-71.00	3656.00	19740	20240223	-59.17	5470	20231030	47.35	19740	-59.17	20240223	7140	12.89	20240103	19740	-59.17	20240223	5470	47.35	20231030	1.19	N	059270	500	53 억		27601	N	N	0	N	00	N
162	20240401	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	-3200	5	-28.85	90681870810	10728713	907.58	11400	12110	7770	14410	7770	11090	8452.08	1.72	0	-151044	12490	11790	11070	10370	9650	11430	10010	54	3320	500	6650	10	1	10797992	852	-111.13	2.16	12	99.36	-71.00	3656.00	19740	20240223	-60.03	5470	20231030	44.24	19740	-60.03	20240223	7140	10.50	20240103	19740	-60.03	20240223	5470	44.24	20231030	1.23	N	059270	500	53 억		185555	N	N	0	N	00	N
163	20240401	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	-3200	5	-28.85	88039191680	10394849	879.33	11400	12110	7770	14410	7770	11090	8468.75	1.72	0	-140338	12490	11790	11070	10370	9650	11430	10010	54	3320	500	6650	10	1	10797992	852	-111.13	2.16	12	96.27	-71.00	3656.00	19740	20240223	-60.03	5470	20231030	44.24	19740	-60.03	20240223	7140	10.50	20240103	19740	-60.03	20240223	5470	44.24	20231030	1.23	N	059270	500	53 억		185555	N	N	0	N	00	N
164	20240401	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-2960	5	-26.69	81206551640	9540892	807.10	11400	12110	7770	14410	7770	11090	8510.61	1.72	0	-157132	12490	11790	11070	10370	9650	11430	10010	54	3320	500	6650	10	1	10797992	878	-114.51	2.22	12	88.36	-71.00	3656.00	19740	20240223	-58.81	5470	20231030	48.63	19740	-58.81	20240223	7140	13.87	20240103	19740	-58.81	20240223	5470	48.63	20231030	1.23	N	059270	500	53 억		185555	N	N	0	N	00	N
165	20240401	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-2510	5	-22.63	71685303170	8399830	710.57	11400	12110	7770	14410	7770	11090	8533.23	1.72	0	-138128	12490	11790	11070	10370	9650	11430	10010	54	3320	500	6650	10	1	10797992	926	-120.85	2.35	12	77.79	-71.00	3656.00	19740	20240223	-56.53	5470	20231030	56.86	19740	-56.53	20240223	7140	20.17	20240103	19740	-56.53	20240223	5470	56.86	20231030	1.23	N	059270	500	53 억		185555	N	N	0	N	00	N
166	20240401	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-3320	4	-29.94	31644053450	3553421	300.60	11400	12110	7770	14410	7770	11090	8903.40	1.72	0	21294	12490	11790	11070	10370	9650	11430	10010	54	3320	500	6650	10	1	10797992	839	-109.44	2.13	12	32.91	-71.00	3656.00	19740	20240223	-60.64	5470	20231030	42.05	19740	-60.64	20240223	7140	8.82	20240103	19740	-60.64	20240223	5470	42.05	20231030	1.23	N	059270	500	53 억		185555	N	N	0	N	00	N
167	20240401	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	10100	-990	5	-8.93	10383620400	955198	80.80	11400	12110	9690	14410	7770	11090	10869.96	1.72	0	-13594	12490	11790	11070	10370	9650	11430	10010	54	3320	500	6650	10	1	10797992	1091	-142.25	2.76	12	8.85	-71.00	3656.00	19740	20240223	-48.83	5470	20231030	84.64	19740	-48.83	20240223	7140	41.46	20240103	19740	-48.83	20240223	5470	84.64	20231030	1.23	N	059270	500	53 억		185555	N	N	0	N	00	N
168	20240401	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	11770	680	2	6.13	3822693500	331208	28.02	11400	12110	10650	14410	7770	11090	11545.79	1.72	0	46155	12490	11790	11070	10370	9650	11430	10010	54	3320	500	6650	10	1	10797992	1271	-165.77	3.22	12	3.07	-71.00	3656.00	19740	20240223	-40.37	5470	20231030	115.17	19740	-40.37	20240223	7140	64.85	20240103	19740	-40.37	20240223	5470	115.17	20231030	1.23	N	059270	500	53 억		185555	N	N	0	N	00	N
169	20240401	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	10840	-250	5	-2.25	686125800	61767	5.23	11400	11400	10650	14410	7770	11090	11109.22	1.72	0	-8957	12490	11790	11070	10370	9650	11430	10010	54	3320	500	6650	10	1	10797992	1171	-152.68	2.96	12	0.57	-71.00	3656.00	19740	20240223	-45.09	5470	20231030	98.17	19740	-45.09	20240223	7140	51.82	20240103	19740	-45.09	20240223	5470	98.17	20231030	1.23	N	059270	500	53 억		185555	N	N	0	N	00	N