KissMeData/128660/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	160845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4365	275	2	6.72	62035174690	13463658	2384.41	4045	4990	4045	5310	2865	4090	4607.89	0.29	0	13580	4223	4156	4043	3976	3863	4190	4010	124	1220	500	2690	5	1	24803369	1083	7.71	1.53	12	54.28	566.00	2862.00	6090	20230619	-28.33	3255	20240412	34.10	4990	-12.53	20240430	3255	34.10	20240412	6090	-28.33	20230619	3255	34.10	20240412	4.73	N	128660	500	124 억		71371	N	N	0	N	00	N
3	20240430	150857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4375	285	2	6.97	61310960925	13297600	2355.00	4045	4990	4045	5310	2865	4090	4610.85	0.29	0	-1541	4223	4156	4043	3976	3863	4190	4010	124	1220	500	2690	5	1	24803369	1085	7.73	1.53	12	53.61	566.00	2862.00	6090	20230619	-28.16	3255	20240412	34.41	4990	-12.32	20240430	3255	34.41	20240412	6090	-28.16	20230619	3255	34.41	20240412	4.73	N	128660	500	124 억		71371	N	N	0	N	00	N
4	20240430	140857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4400	310	2	7.58	59990471325	12994697	2301.36	4045	4990	4045	5310	2865	4090	4616.71	0.29	0	-48874	4223	4156	4043	3976	3863	4190	4010	124	1220	500	2690	5	1	24803369	1091	7.77	1.54	12	52.39	566.00	2862.00	6090	20230619	-27.75	3255	20240412	35.18	4990	-11.82	20240430	3255	35.18	20240412	6090	-27.75	20230619	3255	35.18	20240412	4.73	N	128660	500	124 억		71371	N	N	0	N	00	N
5	20240430	130854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4425	335	2	8.19	58481998460	12651330	2240.55	4045	4990	4045	5310	2865	4090	4622.78	0.29	0	-58937	4223	4156	4043	3976	3863	4190	4010	124	1220	500	2690	5	1	24803369	1098	7.82	1.55	12	51.01	566.00	2862.00	6090	20230619	-27.34	3255	20240412	35.94	4990	-11.32	20240430	3255	35.94	20240412	6090	-27.34	20230619	3255	35.94	20240412	4.73	N	128660	500	124 억		71371	N	N	0	N	00	N
6	20240430	120855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4455	365	2	8.92	57142641005	12349845	2187.15	4045	4990	4045	5310	2865	4090	4627.18	0.29	0	-64251	4223	4156	4043	3976	3863	4190	4010	124	1220	500	2690	5	1	24803369	1105	7.87	1.56	12	49.79	566.00	2862.00	6090	20230619	-26.85	3255	20240412	36.87	4990	-10.72	20240430	3255	36.87	20240412	6090	-26.85	20230619	3255	36.87	20240412	4.73	N	128660	500	124 억		71371	N	N	0	N	00	N
7	20240430	110852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4465	375	2	9.17	54542056155	11764864	2083.55	4045	4990	4045	5310	2865	4090	4636.22	0.29	0	-27497	4223	4156	4043	3976	3863	4190	4010	124	1220	500	2690	5	1	24803369	1107	7.89	1.56	12	47.43	566.00	2862.00	6090	20230619	-26.68	3255	20240412	37.17	4990	-10.52	20240430	3255	37.17	20240412	6090	-26.68	20230619	3255	37.17	20240412	4.73	N	128660	500	124 억		71371	N	N	0	N	00	N
8	20240430	100854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4920	830	2	20.29	35356556510	7696652	1363.07	4045	4990	4045	5310	2865	4090	4594.05	0.29	0	-54524	4223	4156	4043	3976	3863	4190	4010	124	1220	500	2690	5	1	24803369	1220	8.69	1.72	12	31.03	566.00	2862.00	6090	20230619	-19.21	3255	20240412	51.15	4990	-1.40	20240430	3255	51.15	20240412	6090	-19.21	20230619	3255	51.15	20240412	4.73	N	128660	500	124 억		71371	N	N	0	N	00	N
9	20240430	090903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	-25	5	-0.61	142963710	35199	6.23	4045	4085	4045	5310	2865	4090	4057.52	0.29	0	592	4223	4156	4043	3976	3863	4190	4010	124	1220	500	2690	5	1	24803369	1008	7.18	1.42	12	0.14	566.00	2862.00	6090	20230619	-33.25	3255	20240412	24.88	4725	-13.97	20240423	3255	24.88	20240412	6090	-33.25	20230619	3255	24.88	20240412	4.73	N	128660	500	124 억		71371	N	N	0	N	00	N
10	20240429	160842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	0	3	0.00	2217271770	549009	29.69	3940	4110	3930	5310	2865	4090	4038.34	0.06	0	56712	4390	4240	4120	3970	3850	4315	4045	124	1220	500	2690	5	1	24803369	1014	7.23	1.43	12	2.21	566.00	2862.00	6090	20230619	-32.84	3255	20240412	25.65	4725	-13.44	20240423	3255	25.65	20240412	6090	-32.84	20230619	3255	25.65	20240412	4.60	N	128660	500	124 억		15071	N	N	0	N	00	N
11	20240429	150853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	-20	5	-0.49	2094569270	518913	28.06	3940	4110	3930	5310	2865	4090	4036.42	0.06	0	55238	4390	4240	4120	3970	3850	4315	4045	124	1220	500	2690	5	1	24803369	1009	7.19	1.42	12	2.09	566.00	2862.00	6090	20230619	-33.17	3255	20240412	25.04	4725	-13.86	20240423	3255	25.04	20240412	6090	-33.17	20230619	3255	25.04	20240412	4.60	N	128660	500	124 억		15071	N	N	0	N	00	N
12	20240429	140820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	0	3	0.00	1844986020	457591	24.74	3940	4110	3930	5310	2865	4090	4031.91	0.06	0	46621	4390	4240	4120	3970	3850	4315	4045	124	1220	500	2690	5	1	24803369	1014	7.23	1.43	12	1.84	566.00	2862.00	6090	20230619	-32.84	3255	20240412	25.65	4725	-13.44	20240423	3255	25.65	20240412	6090	-32.84	20230619	3255	25.65	20240412	4.60	N	128660	500	124 억		15071	N	N	0	N	00	N
13	20240429	130852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	0	3	0.00	1660273795	412260	22.29	3940	4110	3930	5310	2865	4090	4027.19	0.06	0	46275	4390	4240	4120	3970	3850	4315	4045	124	1220	500	2690	5	1	24803369	1014	7.23	1.43	12	1.66	566.00	2862.00	6090	20230619	-32.84	3255	20240412	25.65	4725	-13.44	20240423	3255	25.65	20240412	6090	-32.84	20230619	3255	25.65	20240412	4.60	N	128660	500	124 억		15071	N	N	0	N	00	N
14	20240429	120852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	-35	5	-0.86	1491913630	371028	20.06	3940	4110	3930	5310	2865	4090	4020.96	0.06	0	45789	4390	4240	4120	3970	3850	4315	4045	124	1220	500	2690	5	1	24803369	1006	7.16	1.42	12	1.50	566.00	2862.00	6090	20230619	-33.42	3255	20240412	24.58	4725	-14.18	20240423	3255	24.58	20240412	6090	-33.42	20230619	3255	24.58	20240412	4.60	N	128660	500	124 억		15071	N	N	0	N	00	N
15	20240429	110826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	-45	5	-1.10	1341569535	333932	18.06	3940	4110	3930	5310	2865	4090	4017.41	0.06	0	47340	4390	4240	4120	3970	3850	4315	4045	124	1220	500	2690	5	1	24803369	1003	7.15	1.41	12	1.35	566.00	2862.00	6090	20230619	-33.58	3255	20240412	24.27	4725	-14.39	20240423	3255	24.27	20240412	6090	-33.58	20230619	3255	24.27	20240412	4.60	N	128660	500	124 억		15071	N	N	0	N	00	N
16	20240429	100852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	-40	5	-0.98	1071487810	267630	14.47	3940	4070	3930	5310	2865	4090	4003.49	0.06	0	53112	4390	4240	4120	3970	3850	4315	4045	124	1220	500	2690	5	1	24803369	1005	7.16	1.42	12	1.08	566.00	2862.00	6090	20230619	-33.50	3255	20240412	24.42	4725	-14.29	20240423	3255	24.42	20240412	6090	-33.50	20230619	3255	24.42	20240412	4.60	N	128660	500	124 억		15071	N	N	0	N	00	N
17	20240429	090851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	-75	5	-1.83	564550375	142140	7.69	3940	4035	3930	5310	2865	4090	3971.48	0.06	0	33554	4390	4240	4120	3970	3850	4315	4045	124	1220	500	2690	5	1	24803369	996	7.09	1.40	12	0.57	566.00	2862.00	6090	20230619	-34.07	3255	20240412	23.35	4725	-15.03	20240423	3255	23.35	20240412	6090	-34.07	20230619	3255	23.35	20240412	4.60	N	128660	500	124 억		15071	N	N	0	N	00	N
18	20240426	160848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	60	2	1.49	7379509380	1788285	166.96	4015	4270	4000	5230	2825	4030	4127.07	0.15	0	-20653	4223	4126	4078	3981	3933	4102	3957	124	1200	500	2650	5	1	24803369	1014	7.23	1.43	12	7.21	566.00	2862.00	6090	20230619	-32.84	3255	20240412	25.65	4725	-13.44	20240423	3255	25.65	20240412	6090	-32.84	20230619	3255	25.65	20240412	4.55	N	128660	500	124 억		37310	N	N	0	N	00	N
19	20240426	150849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	75	2	1.86	7140983825	1729992	161.52	4015	4270	4000	5230	2825	4030	4128.09	0.15	0	-20416	4223	4126	4078	3981	3933	4102	3957	124	1200	500	2650	5	1	24803369	1018	7.25	1.43	12	6.97	566.00	2862.00	6090	20230619	-32.59	3255	20240412	26.11	4725	-13.12	20240423	3255	26.11	20240412	6090	-32.59	20230619	3255	26.11	20240412	4.55	N	128660	500	124 억		37310	N	N	0	N	00	N
20	20240426	140846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	145	2	3.60	6524402375	1579161	147.44	4015	4270	4000	5230	2825	4030	4131.94	0.15	0	-16648	4223	4126	4078	3981	3933	4102	3957	124	1200	500	2650	5	1	24803369	1036	7.38	1.46	12	6.37	566.00	2862.00	6090	20230619	-31.44	3255	20240412	28.26	4725	-11.64	20240423	3255	28.26	20240412	6090	-31.44	20230619	3255	28.26	20240412	4.55	N	128660	500	124 억		37310	N	N	0	N	00	N
21	20240426	130849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	20	2	0.50	3061958095	749550	69.98	4015	4155	4000	5230	2825	4030	4085.49	0.15	0	-6863	4223	4126	4078	3981	3933	4102	3957	124	1200	500	2650	5	1	24803369	1005	7.16	1.42	12	3.02	566.00	2862.00	6090	20230619	-33.50	3255	20240412	24.42	4725	-14.29	20240423	3255	24.42	20240412	6090	-33.50	20230619	3255	24.42	20240412	4.55	N	128660	500	124 억		37310	N	N	0	N	00	N
22	20240426	120846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	75	2	1.86	2662819235	652105	60.88	4015	4155	4000	5230	2825	4030	4083.90	0.15	0	-10104	4223	4126	4078	3981	3933	4102	3957	124	1200	500	2650	5	1	24803369	1018	7.25	1.43	12	2.63	566.00	2862.00	6090	20230619	-32.59	3255	20240412	26.11	4725	-13.12	20240423	3255	26.11	20240412	6090	-32.59	20230619	3255	26.11	20240412	4.55	N	128660	500	124 억		37310	N	N	0	N	00	N
23	20240426	110845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	40	2	0.99	2060622250	505860	47.23	4015	4155	4000	5230	2825	4030	4074.01	0.15	0	-5267	4223	4126	4078	3981	3933	4102	3957	124	1200	500	2650	5	1	24803369	1009	7.19	1.42	12	2.04	566.00	2862.00	6090	20230619	-33.17	3255	20240412	25.04	4725	-13.86	20240423	3255	25.04	20240412	6090	-33.17	20230619	3255	25.04	20240412	4.55	N	128660	500	124 억		37310	N	N	0	N	00	N
24	20240426	100844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	-15	5	-0.37	866968145	214713	20.05	4015	4100	4000	5230	2825	4030	4038.02	0.15	0	8740	4223	4126	4078	3981	3933	4102	3957	124	1200	500	2650	5	1	24803369	996	7.09	1.40	12	0.87	566.00	2862.00	6090	20230619	-34.07	3255	20240412	23.35	4725	-15.03	20240423	3255	23.35	20240412	6090	-34.07	20230619	3255	23.35	20240412	4.55	N	128660	500	124 억		37310	N	N	0	N	00	N
25	20240426	090851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	5	2	0.12	452123305	111860	10.44	4015	4100	4010	5230	2825	4030	4042.52	0.15	0	18433	4223	4126	4078	3981	3933	4102	3957	124	1200	500	2650	5	1	24803369	1001	7.13	1.41	12	0.45	566.00	2862.00	6090	20230619	-33.74	3255	20240412	23.96	4725	-14.60	20240423	3255	23.96	20240412	6090	-33.74	20230619	3255	23.96	20240412	4.55	N	128660	500	124 억		37310	N	N	0	N	00	N
26	20240425	160841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	-205	5	-4.84	4244007730	1035959	45.02	4170	4175	4030	5500	2965	4235	4096.97	0.41	0	-70052	4485	4360	4240	4115	3995	4422	4177	124	1265	500	2790	5	1	24803369	1000	7.12	1.41	12	4.18	566.00	2862.00	6090	20230619	-33.83	3255	20240412	23.81	4725	-14.71	20240423	3255	23.81	20240412	6090	-33.83	20230619	3255	23.81	20240412	3.14	N	128660	500	124 억		101763	N	N	0	N	00	N
27	20240425	150846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	-170	5	-4.01	3724316800	907641	39.44	4170	4175	4035	5500	2965	4235	4103.05	0.41	0	-80383	4485	4360	4240	4115	3995	4422	4177	124	1265	500	2790	5	1	24803369	1008	7.18	1.42	12	3.66	566.00	2862.00	6090	20230619	-33.25	3255	20240412	24.88	4725	-13.97	20240423	3255	24.88	20240412	6090	-33.25	20230619	3255	24.88	20240412	3.14	N	128660	500	124 억		101763	N	N	0	N	00	N
28	20240425	140843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-140	5	-3.31	3390555055	826167	35.90	4170	4175	4035	5500	2965	4235	4103.69	0.41	0	-70242	4485	4360	4240	4115	3995	4422	4177	124	1265	500	2790	5	1	24803369	1016	7.23	1.43	12	3.33	566.00	2862.00	6090	20230619	-32.76	3255	20240412	25.81	4725	-13.33	20240423	3255	25.81	20240412	6090	-32.76	20230619	3255	25.81	20240412	3.14	N	128660	500	124 억		101763	N	N	0	N	00	N
29	20240425	130845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	-125	5	-2.95	3232896650	787777	34.23	4170	4175	4035	5500	2965	4235	4103.54	0.41	0	-64083	4485	4360	4240	4115	3995	4422	4177	124	1265	500	2790	5	1	24803369	1019	7.26	1.44	12	3.18	566.00	2862.00	6090	20230619	-32.51	3255	20240412	26.27	4725	-13.02	20240423	3255	26.27	20240412	6090	-32.51	20230619	3255	26.27	20240412	3.14	N	128660	500	124 억		101763	N	N	0	N	00	N
30	20240425	120841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-115	5	-2.72	2922024685	712041	30.94	4170	4175	4035	5500	2965	4235	4103.42	0.41	0	-57878	4485	4360	4240	4115	3995	4422	4177	124	1265	500	2790	5	1	24803369	1022	7.28	1.44	12	2.87	566.00	2862.00	6090	20230619	-32.35	3255	20240412	26.57	4725	-12.80	20240423	3255	26.57	20240412	6090	-32.35	20230619	3255	26.57	20240412	3.14	N	128660	500	124 억		101763	N	N	0	N	00	N
31	20240425	110843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-105	5	-2.48	2384127270	581658	25.27	4170	4175	4035	5500	2965	4235	4098.45	0.41	0	-38937	4485	4360	4240	4115	3995	4422	4177	124	1265	500	2790	5	1	24803369	1024	7.30	1.44	12	2.35	566.00	2862.00	6090	20230619	-32.18	3255	20240412	26.88	4725	-12.59	20240423	3255	26.88	20240412	6090	-32.18	20230619	3255	26.88	20240412	3.14	N	128660	500	124 억		101763	N	N	0	N	00	N
32	20240425	100843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4080	-155	5	-3.66	1299342345	315978	13.73	4170	4175	4060	5500	2965	4235	4111.47	0.41	0	-26025	4485	4360	4240	4115	3995	4422	4177	124	1265	500	2790	5	1	24803369	1012	7.21	1.43	12	1.27	566.00	2862.00	6090	20230619	-33.00	3255	20240412	25.35	4725	-13.65	20240423	3255	25.35	20240412	6090	-33.00	20230619	3255	25.35	20240412	3.14	N	128660	500	124 억		101763	N	N	0	N	00	N
33	20240425	090846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4085	-150	5	-3.54	691306355	167444	7.28	4170	4175	4060	5500	2965	4235	4127.50	0.41	0	-38829	4485	4360	4240	4115	3995	4422	4177	124	1265	500	2790	5	1	24803369	1013	7.22	1.43	12	0.68	566.00	2862.00	6090	20230619	-32.92	3255	20240412	25.50	4725	-13.54	20240423	3255	25.50	20240412	6090	-32.92	20230619	3255	25.50	20240412	3.14	N	128660	500	124 억		101763	N	N	0	N	00	N
34	20240424	160826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4235	-10	5	-0.24	9497810305	2250703	9.31	4145	4365	4120	5510	2975	4245	4219.81	0.07	0	71501	4988	4616	4353	3981	3718	4802	4167	124	1265	500	2800	5	1	24803369	1050	7.48	1.48	12	9.07	566.00	2862.00	6090	20230619	-30.46	3255	20240412	30.11	4725	-10.37	20240423	3255	30.11	20240412	6090	-30.46	20230619	3255	30.11	20240412	3.54	N	128660	500	124 억		17219	N	N	0	N	00	N
35	20240424	150840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4215	-30	5	-0.71	8630080605	2045088	8.46	4145	4365	4120	5510	2975	4245	4219.90	0.07	0	149164	4988	4616	4353	3981	3718	4802	4167	124	1265	500	2800	5	1	24803369	1045	7.45	1.47	12	8.25	566.00	2862.00	6090	20230619	-30.79	3255	20240412	29.49	4725	-10.79	20240423	3255	29.49	20240412	6090	-30.79	20230619	3255	29.49	20240412	3.54	N	128660	500	124 억		17219	N	N	0	N	00	N
36	20240424	140840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	-50	5	-1.18	8123528910	1924668	7.96	4145	4365	4120	5510	2975	4245	4220.74	0.07	0	145630	4988	4616	4353	3981	3718	4802	4167	124	1265	500	2800	5	1	24803369	1041	7.41	1.47	12	7.76	566.00	2862.00	6090	20230619	-31.12	3255	20240412	28.88	4725	-11.22	20240423	3255	28.88	20240412	6090	-31.12	20230619	3255	28.88	20240412	3.54	N	128660	500	124 억		17219	N	N	0	N	00	N
37	20240424	130844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4220	-25	5	-0.59	7529787050	1783399	7.37	4145	4365	4120	5510	2975	4245	4222.15	0.07	0	148211	4988	4616	4353	3981	3718	4802	4167	124	1265	500	2800	5	1	24803369	1047	7.46	1.47	12	7.19	566.00	2862.00	6090	20230619	-30.71	3255	20240412	29.65	4725	-10.69	20240423	3255	29.65	20240412	6090	-30.71	20230619	3255	29.65	20240412	3.54	N	128660	500	124 억		17219	N	N	0	N	00	N
38	20240424	120840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4225	-20	5	-0.47	7211495705	1707946	7.06	4145	4365	4120	5510	2975	4245	4222.31	0.07	0	156005	4988	4616	4353	3981	3718	4802	4167	124	1265	500	2800	5	1	24803369	1048	7.46	1.48	12	6.89	566.00	2862.00	6090	20230619	-30.62	3255	20240412	29.80	4725	-10.58	20240423	3255	29.80	20240412	6090	-30.62	20230619	3255	29.80	20240412	3.54	N	128660	500	124 억		17219	N	N	0	N	00	N
39	20240424	110839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4185	-60	5	-1.41	6770271310	1603245	6.63	4145	4365	4120	5510	2975	4245	4222.85	0.07	0	179631	4988	4616	4353	3981	3718	4802	4167	124	1265	500	2800	5	1	24803369	1038	7.39	1.46	12	6.46	566.00	2862.00	6090	20230619	-31.28	3255	20240412	28.57	4725	-11.43	20240423	3255	28.57	20240412	6090	-31.28	20230619	3255	28.57	20240412	3.54	N	128660	500	124 억		17219	N	N	0	N	00	N
40	20240424	100837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	-70	5	-1.65	6025679060	1425449	5.89	4145	4365	4120	5510	2975	4245	4227.21	0.07	0	186566	4988	4616	4353	3981	3718	4802	4167	124	1265	500	2800	5	1	24803369	1036	7.38	1.46	12	5.75	566.00	2862.00	6090	20230619	-31.44	3255	20240412	28.26	4725	-11.64	20240423	3255	28.26	20240412	6090	-31.44	20230619	3255	28.26	20240412	3.54	N	128660	500	124 억		17219	N	N	0	N	00	N
41	20240424	090840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4340	95	2	2.24	2594769240	610787	2.53	4145	4355	4135	5510	2975	4245	4248.24	0.07	0	147846	4988	4616	4353	3981	3718	4802	4167	124	1265	500	2800	5	1	24803369	1076	7.67	1.52	12	2.46	566.00	2862.00	6090	20230619	-28.74	3255	20240412	33.33	4725	-8.15	20240423	3255	33.33	20240412	6090	-28.74	20230619	3255	33.33	20240412	3.54	N	128660	500	124 억		17219	N	N	0	N	00	N
42	20240423	160815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4245	565	2	15.35	108370570150	23913687	3117.81	4160	4725	4090	4780	2580	3680	4531.94	0.24	0	-19613	3916	3797	3716	3597	3516	3757	3557	124	1100	500	2420	5	1	24803369	1053	7.50	1.48	12	96.41	566.00	2862.00	6090	20230619	-30.30	3255	20240412	30.41	4725	-10.16	20240423	3255	30.41	20240412	6090	-30.30	20230619	3255	30.41	20240412	3.30	N	128660	500	124 억		60050	N	N	0	N	00	N
43	20240423	150836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4440	760	2	20.65	103033649485	22684970	2957.62	4160	4725	4090	4780	2580	3680	4541.93	0.24	0	-41590	3916	3797	3716	3597	3516	3757	3557	124	1100	500	2420	5	1	24803369	1101	7.84	1.55	12	91.46	566.00	2862.00	6090	20230619	-27.09	3255	20240412	36.41	4725	-6.03	20240423	3255	36.41	20240412	6090	-27.09	20230619	3255	36.41	20240412	3.30	N	128660	500	124 억		60050	N	N	0	N	00	N
44	20240423	140836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4645	965	2	26.22	93777570325	20666440	2694.44	4160	4725	4090	4780	2580	3680	4537.67	0.24	0	-45302	3916	3797	3716	3597	3516	3757	3557	124	1100	500	2420	5	1	24803369	1152	8.21	1.62	12	83.32	566.00	2862.00	6090	20230619	-23.73	3255	20240412	42.70	4725	-1.69	20240423	3255	42.70	20240412	6090	-23.73	20230619	3255	42.70	20240412	3.30	N	128660	500	124 억		60050	N	N	0	N	00	N
45	20240423	130833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4640	960	2	26.09	83739422270	18497176	2411.62	4160	4725	4090	4780	2580	3680	4527.15	0.24	0	-49047	3916	3797	3716	3597	3516	3757	3557	124	1100	500	2420	5	1	24803369	1151	8.20	1.62	12	74.58	566.00	2862.00	6090	20230619	-23.81	3255	20240412	42.55	4725	-1.80	20240423	3255	42.55	20240412	6090	-23.81	20230619	3255	42.55	20240412	3.30	N	128660	500	124 억		60050	N	N	0	N	00	N
46	20240423	120834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4650	970	2	26.36	79723193370	17632451	2298.88	4160	4725	4090	4780	2580	3680	4521.39	0.24	0	-31822	3916	3797	3716	3597	3516	3757	3557	124	1100	500	2420	5	1	24803369	1153	8.22	1.62	12	71.09	566.00	2862.00	6090	20230619	-23.65	3255	20240412	42.86	4725	-1.59	20240423	3255	42.86	20240412	6090	-23.65	20230619	3255	42.86	20240412	3.30	N	128660	500	124 억		60050	N	N	0	N	00	N
47	20240423	110836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4620	940	2	25.54	73233620320	16236917	2116.93	4160	4725	4090	4780	2580	3680	4510.32	0.24	0	3936	3916	3797	3716	3597	3516	3757	3557	124	1100	500	2420	5	1	24803369	1146	8.16	1.61	12	65.46	566.00	2862.00	6090	20230619	-24.14	3255	20240412	41.94	4725	-2.22	20240423	3255	41.94	20240412	6090	-24.14	20230619	3255	41.94	20240412	3.30	N	128660	500	124 억		60050	N	N	0	N	00	N
48	20240423	100834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4615	935	2	25.41	54206367390	12152431	1584.41	4160	4685	4090	4780	2580	3680	4460.54	0.24	0	-24339	3916	3797	3716	3597	3516	3757	3557	124	1100	500	2420	5	1	24803369	1145	8.15	1.61	12	49.00	566.00	2862.00	6090	20230619	-24.22	3255	20240412	41.78	4685	-1.49	20240423	3255	41.78	20240412	6090	-24.22	20230619	3255	41.78	20240412	3.30	N	128660	500	124 억		60050	N	N	0	N	00	N
49	20240423	090834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4360	680	2	18.48	10656167030	2519383	328.47	4160	4400	4090	4780	2580	3680	4229.67	0.24	0	42215	3916	3797	3716	3597	3516	3757	3557	124	1100	500	2420	5	1	24803369	1081	7.70	1.52	12	10.16	566.00	2862.00	6090	20230619	-28.41	3255	20240412	33.95	4400	-0.91	20240423	3255	33.95	20240412	6090	-28.41	20230619	3255	33.95	20240412	3.30	N	128660	500	124 억		60050	N	N	0	N	00	N
50	20240422	160831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	-180	5	-4.66	1655766580	446035	6.48	3805	3835	3635	5010	2705	3860	3712.16	0.09	0	38467	4463	4161	3968	3666	3473	4312	3817	124	1150	500	2540	5	1	24803369	913	6.50	1.29	12	1.80	566.00	2862.00	6090	20230619	-39.57	3255	20240412	13.06	4270	-13.82	20240419	3255	13.06	20240412	6090	-39.57	20230619	3255	13.06	20240412	2.99	N	128660	500	124 억		22252	N	N	0	N	00	N
51	20240422	150830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	-170	5	-4.40	1566133080	421666	6.13	3805	3835	3635	5010	2705	3860	3714.10	0.09	0	42076	4463	4161	3968	3666	3473	4312	3817	124	1150	500	2540	5	1	24803369	915	6.52	1.29	12	1.70	566.00	2862.00	6090	20230619	-39.41	3255	20240412	13.36	4270	-13.58	20240419	3255	13.36	20240412	6090	-39.41	20230619	3255	13.36	20240412	2.99	N	128660	500	124 억		22252	N	N	0	N	00	N
52	20240422	140831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	-190	5	-4.92	1461161180	393036	5.71	3805	3835	3635	5010	2705	3860	3717.57	0.09	0	30676	4463	4161	3968	3666	3473	4312	3817	124	1150	500	2540	5	1	24803369	910	6.48	1.28	12	1.58	566.00	2862.00	6090	20230619	-39.74	3255	20240412	12.75	4270	-14.05	20240419	3255	12.75	20240412	6090	-39.74	20230619	3255	12.75	20240412	2.99	N	128660	500	124 억		22252	N	N	0	N	00	N
53	20240422	130828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	-170	5	-4.40	1225777790	328748	4.78	3805	3835	3655	5010	2705	3860	3728.56	0.09	0	23569	4463	4161	3968	3666	3473	4312	3817	124	1150	500	2540	5	1	24803369	915	6.52	1.29	12	1.33	566.00	2862.00	6090	20230619	-39.41	3255	20240412	13.36	4270	-13.58	20240419	3255	13.36	20240412	6090	-39.41	20230619	3255	13.36	20240412	2.99	N	128660	500	124 억		22252	N	N	0	N	00	N
54	20240422	120828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	-160	5	-4.15	1136943090	304693	4.43	3805	3835	3655	5010	2705	3860	3731.37	0.09	0	29491	4463	4161	3968	3666	3473	4312	3817	124	1150	500	2540	5	1	24803369	918	6.54	1.29	12	1.23	566.00	2862.00	6090	20230619	-39.24	3255	20240412	13.67	4270	-13.35	20240419	3255	13.67	20240412	6090	-39.24	20230619	3255	13.67	20240412	2.99	N	128660	500	124 억		22252	N	N	0	N	00	N
55	20240422	110829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	-165	5	-4.27	1056271720	282891	4.11	3805	3835	3655	5010	2705	3860	3733.77	0.09	0	29722	4463	4161	3968	3666	3473	4312	3817	124	1150	500	2540	5	1	24803369	916	6.53	1.29	12	1.14	566.00	2862.00	6090	20230619	-39.33	3255	20240412	13.52	4270	-13.47	20240419	3255	13.52	20240412	6090	-39.33	20230619	3255	13.52	20240412	2.99	N	128660	500	124 억		22252	N	N	0	N	00	N
56	20240422	100829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	-165	5	-4.27	901807500	241154	3.51	3805	3835	3655	5010	2705	3860	3739.47	0.09	0	32334	4463	4161	3968	3666	3473	4312	3817	124	1150	500	2540	5	1	24803369	916	6.53	1.29	12	0.97	566.00	2862.00	6090	20230619	-39.33	3255	20240412	13.52	4270	-13.47	20240419	3255	13.52	20240412	6090	-39.33	20230619	3255	13.52	20240412	2.99	N	128660	500	124 억		22252	N	N	0	N	00	N
57	20240422	090829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3800	-60	5	-1.55	292753915	77225	1.12	3805	3835	3760	5010	2705	3860	3790.77	0.09	0	-10411	4463	4161	3968	3666	3473	4312	3817	124	1150	500	2540	5	1	24803369	943	6.71	1.33	12	0.31	566.00	2862.00	6090	20230619	-37.60	3255	20240412	16.74	4270	-11.01	20240419	3255	16.74	20240412	6090	-37.60	20230619	3255	16.74	20240412	2.99	N	128660	500	124 억		22252	N	N	0	N	00	N
58	20240419	160752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3860	105	2	2.80	27622126165	6825171	303.56	3820	4270	3775	4880	2630	3755	4047.20	0.09	0	1800	4211	3982	3856	3627	3501	3920	3565	124	1125	500	2470	5	1	24803369	957	6.82	1.35	12	27.52	566.00	2862.00	6090	20230619	-36.62	3255	20240412	18.59	4270	-9.60	20240419	3255	18.59	20240412	6090	-36.62	20230619	3255	18.59	20240412	2.76	N	128660	500	124 억		21271	N	N	0	N	00	N
59	20240419	150759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3840	85	2	2.26	27318190265	6746098	300.04	3820	4270	3775	4880	2630	3755	4049.48	0.09	0	2185	4211	3982	3856	3627	3501	3920	3565	124	1125	500	2470	5	1	24803369	952	6.78	1.34	12	27.20	566.00	2862.00	6090	20230619	-36.95	3255	20240412	17.97	4270	-10.07	20240419	3255	17.97	20240412	6090	-36.95	20230619	3255	17.97	20240412	2.76	N	128660	500	124 억		21271	N	N	0	N	00	N
60	20240419	140752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3880	125	2	3.33	26798381545	6611408	294.05	3820	4270	3775	4880	2630	3755	4053.35	0.09	0	-2777	4211	3982	3856	3627	3501	3920	3565	124	1125	500	2470	5	1	24803369	962	6.86	1.36	12	26.66	566.00	2862.00	6090	20230619	-36.29	3255	20240412	19.20	4270	-9.13	20240419	3255	19.20	20240412	6090	-36.29	20230619	3255	19.20	20240412	2.76	N	128660	500	124 억		21271	N	N	0	N	00	N
61	20240419	130753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3875	120	2	3.20	26554074100	6548516	291.25	3820	4270	3775	4880	2630	3755	4054.98	0.09	0	-2806	4211	3982	3856	3627	3501	3920	3565	124	1125	500	2470	5	1	24803369	961	6.85	1.35	12	26.40	566.00	2862.00	6090	20230619	-36.37	3255	20240412	19.05	4270	-9.25	20240419	3255	19.05	20240412	6090	-36.37	20230619	3255	19.05	20240412	2.76	N	128660	500	124 억		21271	N	N	0	N	00	N
62	20240419	120749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3895	140	2	3.73	25564081535	6295044	279.98	3820	4270	3775	4880	2630	3755	4060.99	0.09	0	434	4211	3982	3856	3627	3501	3920	3565	124	1125	500	2470	5	1	24803369	966	6.88	1.36	12	25.38	566.00	2862.00	6090	20230619	-36.04	3255	20240412	19.66	4270	-8.78	20240419	3255	19.66	20240412	6090	-36.04	20230619	3255	19.66	20240412	2.76	N	128660	500	124 억		21271	N	N	0	N	00	N
63	20240419	110758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3915	160	2	4.26	24448146185	6006854	267.16	3820	4270	3775	4880	2630	3755	4070.04	0.09	0	-5336	4211	3982	3856	3627	3501	3920	3565	124	1125	500	2470	5	1	24803369	971	6.92	1.37	12	24.22	566.00	2862.00	6090	20230619	-35.71	3255	20240412	20.28	4270	-8.31	20240419	3255	20.28	20240412	6090	-35.71	20230619	3255	20.28	20240412	2.76	N	128660	500	124 억		21271	N	N	0	N	00	N
64	20240419	100756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4205	450	2	11.98	15560906165	3809345	169.43	3820	4270	3775	4880	2630	3755	4084.93	0.09	0	-6903	4211	3982	3856	3627	3501	3920	3565	124	1125	500	2470	5	1	24803369	1043	7.43	1.47	12	15.36	566.00	2862.00	6090	20230619	-30.95	3255	20240412	29.19	4270	-1.52	20240419	3255	29.19	20240412	6090	-30.95	20230619	3255	29.19	20240412	2.76	N	128660	500	124 억		21271	N	N	0	N	00	N
65	20240419	090749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3820	65	2	1.73	507701220	133098	5.92	3820	3850	3775	4880	2630	3755	3814.49	0.09	0	683	4211	3982	3856	3627	3501	3920	3565	124	1125	500	2470	5	1	24803369	947	6.75	1.33	12	0.54	566.00	2862.00	6090	20230619	-37.27	3255	20240412	17.36	4190	-8.83	20240417	3255	17.36	20240412	6090	-37.27	20230619	3255	17.36	20240412	2.76	N	128660	500	124 억		21271	N	N	0	N	00	N
66	20240418	160750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3755	20	2	0.54	8588071990	2193483	26.40	4025	4085	3730	4855	2615	3735	3915.46	0.16	0	-22609	4421	4077	3846	3502	3271	3962	3387	124	1120	500	2460	5	1	24803369	931	6.63	1.31	12	8.84	566.00	2862.00	6090	20230619	-38.34	3255	20240412	15.36	4190	-10.38	20240417	3255	15.36	20240412	6090	-38.34	20230619	3255	15.36	20240412	3.00	N	128660	500	124 억		38486	N	N	0	N	00	N
67	20240418	150748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3790	55	2	1.47	8291994190	2114898	25.46	4025	4085	3730	4855	2615	3735	3920.75	0.16	0	-23041	4421	4077	3846	3502	3271	3962	3387	124	1120	500	2460	5	1	24803369	940	6.70	1.32	12	8.53	566.00	2862.00	6090	20230619	-37.77	3255	20240412	16.44	4190	-9.55	20240417	3255	16.44	20240412	6090	-37.77	20230619	3255	16.44	20240412	3.00	N	128660	500	124 억		38486	N	N	0	N	00	N
68	20240418	140755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3785	50	2	1.34	8120023450	2069343	24.91	4025	4085	3730	4855	2615	3735	3923.96	0.16	0	-22251	4421	4077	3846	3502	3271	3962	3387	124	1120	500	2460	5	1	24803369	939	6.69	1.32	12	8.34	566.00	2862.00	6090	20230619	-37.85	3255	20240412	16.28	4190	-9.67	20240417	3255	16.28	20240412	6090	-37.85	20230619	3255	16.28	20240412	3.00	N	128660	500	124 억		38486	N	N	0	N	00	N
69	20240418	130748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3735	0	3	0.00	7657012625	1946480	23.43	4025	4085	3730	4855	2615	3735	3933.77	0.16	0	-27727	4421	4077	3846	3502	3271	3962	3387	124	1120	500	2460	5	1	24803369	926	6.60	1.31	12	7.85	566.00	2862.00	6090	20230619	-38.67	3255	20240412	14.75	4190	-10.86	20240417	3255	14.75	20240412	6090	-38.67	20230619	3255	14.75	20240412	3.00	N	128660	500	124 억		38486	N	N	0	N	00	N
70	20240418	120747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3785	50	2	1.34	7289838990	1848644	22.25	4025	4085	3750	4855	2615	3735	3943.34	0.16	0	-27276	4421	4077	3846	3502	3271	3962	3387	124	1120	500	2460	5	1	24803369	939	6.69	1.32	12	7.45	566.00	2862.00	6090	20230619	-37.85	3255	20240412	16.28	4190	-9.67	20240417	3255	16.28	20240412	6090	-37.85	20230619	3255	16.28	20240412	3.00	N	128660	500	124 억		38486	N	N	0	N	00	N
71	20240418	110749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3785	50	2	1.34	7068982970	1790445	21.55	4025	4085	3750	4855	2615	3735	3948.17	0.16	0	-24536	4421	4077	3846	3502	3271	3962	3387	124	1120	500	2460	5	1	24803369	939	6.69	1.32	12	7.22	566.00	2862.00	6090	20230619	-37.85	3255	20240412	16.28	4190	-9.67	20240417	3255	16.28	20240412	6090	-37.85	20230619	3255	16.28	20240412	3.00	N	128660	500	124 억		38486	N	N	0	N	00	N
72	20240418	100750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3790	55	2	1.47	6511168680	1643019	19.78	4025	4085	3785	4855	2615	3735	3962.93	0.16	0	-29493	4421	4077	3846	3502	3271	3962	3387	124	1120	500	2460	5	1	24803369	940	6.70	1.32	12	6.62	566.00	2862.00	6090	20230619	-37.77	3255	20240412	16.44	4190	-9.55	20240417	3255	16.44	20240412	6090	-37.77	20230619	3255	16.44	20240412	3.00	N	128660	500	124 억		38486	N	N	0	N	00	N
73	20240418	090748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4005	270	2	7.23	3620658610	902552	10.86	4025	4085	3940	4855	2615	3735	4011.58	0.16	0	-20904	4421	4077	3846	3502	3271	3962	3387	124	1120	500	2460	5	1	24803369	993	7.08	1.40	12	3.64	566.00	2862.00	6090	20230619	-34.24	3255	20240412	23.04	4190	-4.42	20240417	3255	23.04	20240412	6090	-34.24	20230619	3255	23.04	20240412	3.00	N	128660	500	124 억		38486	N	N	0	N	00	N
74	20240417	160742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3735	175	2	4.92	32837708855	8186863	479.08	4100	4190	3615	4625	2495	3560	4011.21	0.40	0	-73220	4086	3822	3691	3427	3296	3757	3362	124	1065	500	2340	5	1	24803369	926	6.60	1.31	12	33.01	566.00	2862.00	6090	20230619	-38.67	3255	20240412	14.75	4190	-10.86	20240417	3255	14.75	20240412	6090	-38.67	20230619	3255	14.75	20240412	2.83	N	128660	500	124 억		99766	N	N	0	N	00	N
75	20240417	150756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	90	2	2.53	32219109335	8019320	469.27	4100	4190	3650	4625	2495	3560	4017.70	0.40	0	-85785	4086	3822	3691	3427	3296	3757	3362	124	1065	500	2340	5	1	24803369	905	6.45	1.28	12	32.33	566.00	2862.00	6090	20230619	-40.07	3255	20240412	12.14	4190	-12.89	20240417	3255	12.14	20240412	6090	-40.07	20230619	3255	12.14	20240412	2.83	N	128660	500	124 억		99766	N	N	0	N	00	N
76	20240417	140748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3710	150	2	4.21	31531670130	7832138	458.32	4100	4190	3670	4625	2495	3560	4025.95	0.40	0	-93710	4086	3822	3691	3427	3296	3757	3362	124	1065	500	2340	5	1	24803369	920	6.55	1.30	12	31.58	566.00	2862.00	6090	20230619	-39.08	3255	20240412	13.98	4190	-11.46	20240417	3255	13.98	20240412	6090	-39.08	20230619	3255	13.98	20240412	2.83	N	128660	500	124 억		99766	N	N	0	N	00	N
77	20240417	130751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	160	2	4.49	31017732940	7693991	450.23	4100	4190	3670	4625	2495	3560	4031.44	0.40	0	-97824	4086	3822	3691	3427	3296	3757	3362	124	1065	500	2340	5	1	24803369	923	6.57	1.30	12	31.02	566.00	2862.00	6090	20230619	-38.92	3255	20240412	14.29	4190	-11.22	20240417	3255	14.29	20240412	6090	-38.92	20230619	3255	14.29	20240412	2.83	N	128660	500	124 억		99766	N	N	0	N	00	N
78	20240417	120752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	170	2	4.78	30161272550	7463272	436.73	4100	4190	3730	4625	2495	3560	4041.31	0.40	0	-94071	4086	3822	3691	3427	3296	3757	3362	124	1065	500	2340	5	1	24803369	925	6.59	1.30	12	30.09	566.00	2862.00	6090	20230619	-38.75	3255	20240412	14.59	4190	-10.98	20240417	3255	14.59	20240412	6090	-38.75	20230619	3255	14.59	20240412	2.83	N	128660	500	124 억		99766	N	N	0	N	00	N
79	20240417	110754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3840	280	2	7.87	28751879120	7091028	414.95	4100	4190	3820	4625	2495	3560	4054.70	0.40	0	-94331	4086	3822	3691	3427	3296	3757	3362	124	1065	500	2340	5	1	24803369	952	6.78	1.34	12	28.59	566.00	2862.00	6090	20230619	-36.95	3255	20240412	17.97	4190	-8.35	20240417	3255	17.97	20240412	6090	-36.95	20230619	3255	17.97	20240412	2.83	N	128660	500	124 억		99766	N	N	0	N	00	N
80	20240417	100747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	510	2	14.33	17620657780	4339389	253.93	4100	4170	3880	4625	2495	3560	4060.65	0.40	0	-91951	4086	3822	3691	3427	3296	3757	3362	124	1065	500	2340	5	1	24803369	1009	7.19	1.42	12	17.50	566.00	2862.00	6090	20230619	-33.17	3255	20240412	25.04	4180	-2.63	20240415	3255	25.04	20240412	6090	-33.17	20230619	3255	25.04	20240412	2.83	N	128660	500	124 억		99766	N	N	0	N	00	N
81	20240417	090745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	505	2	14.19	5867277085	1429151	83.63	4100	4170	4020	4625	2495	3560	4105.50	0.40	0	-26569	4086	3822	3691	3427	3296	3757	3362	124	1065	500	2340	5	1	24803369	1008	7.18	1.42	12	5.76	566.00	2862.00	6090	20230619	-33.25	3255	20240412	24.88	4180	-2.75	20240415	3255	24.88	20240412	6090	-33.25	20230619	3255	24.88	20240412	2.83	N	128660	500	124 억		99766	N	N	0	N	00	N
82	20240416	160749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-315	5	-8.13	4935968795	1323680	11.30	3950	3955	3560	5030	2715	3875	3727.65	0.11	0	45509	4635	4255	3800	3420	2965	4445	3610	124	1155	500	2550	5	1	24803369	883	6.29	1.24	12	5.34	566.00	2862.00	6090	20230619	-41.54	3255	20240412	9.37	4180	-14.83	20240415	3255	9.37	20240412	6090	-41.54	20230619	3255	9.37	20240412	2.85	N	128660	500	124 억		27424	N	N	0	N	00	N
83	20240416	150748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3605	-270	5	-6.97	4605512550	1231172	10.51	3950	3955	3595	5030	2715	3875	3738.76	0.11	0	43689	4635	4255	3800	3420	2965	4445	3610	124	1155	500	2550	5	1	24803369	894	6.37	1.26	12	4.96	566.00	2862.00	6090	20230619	-40.80	3255	20240412	10.75	4180	-13.76	20240415	3255	10.75	20240412	6090	-40.80	20230619	3255	10.75	20240412	2.85	N	128660	500	124 억		27424	N	N	0	N	00	N
84	20240416	140748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	-255	5	-6.58	4297141225	1145696	9.78	3950	3955	3620	5030	2715	3875	3748.70	0.11	0	55164	4635	4255	3800	3420	2965	4445	3610	124	1155	500	2550	5	1	24803369	898	6.40	1.26	12	4.62	566.00	2862.00	6090	20230619	-40.56	3255	20240412	11.21	4180	-13.40	20240415	3255	11.21	20240412	6090	-40.56	20230619	3255	11.21	20240412	2.85	N	128660	500	124 억		27424	N	N	0	N	00	N
85	20240416	130747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	-220	5	-5.68	4189374265	1116080	9.53	3950	3955	3620	5030	2715	3875	3751.66	0.11	0	60245	4635	4255	3800	3420	2965	4445	3610	124	1155	500	2550	5	1	24803369	907	6.46	1.28	12	4.50	566.00	2862.00	6090	20230619	-39.98	3255	20240412	12.29	4180	-12.56	20240415	3255	12.29	20240412	6090	-39.98	20230619	3255	12.29	20240412	2.85	N	128660	500	124 억		27424	N	N	0	N	00	N
86	20240416	120749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	-200	5	-5.16	4087424435	1088129	9.29	3950	3955	3620	5030	2715	3875	3754.38	0.11	0	62560	4635	4255	3800	3420	2965	4445	3610	124	1155	500	2550	5	1	24803369	912	6.49	1.28	12	4.39	566.00	2862.00	6090	20230619	-39.66	3255	20240412	12.90	4180	-12.08	20240415	3255	12.90	20240412	6090	-39.66	20230619	3255	12.90	20240412	2.85	N	128660	500	124 억		27424	N	N	0	N	00	N
87	20240416	110746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	-225	5	-5.81	3759175200	998043	8.52	3950	3955	3640	5030	2715	3875	3764.55	0.11	0	55636	4635	4255	3800	3420	2965	4445	3610	124	1155	500	2550	5	1	24803369	905	6.45	1.28	12	4.02	566.00	2862.00	6090	20230619	-40.07	3255	20240412	12.14	4180	-12.68	20240415	3255	12.14	20240412	6090	-40.07	20230619	3255	12.14	20240412	2.85	N	128660	500	124 억		27424	N	N	0	N	00	N
88	20240416	100739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	-185	5	-4.77	3026542580	798900	6.82	3950	3955	3675	5030	2715	3875	3786.39	0.11	0	63208	4635	4255	3800	3420	2965	4445	3610	124	1155	500	2550	5	1	24803369	915	6.52	1.29	12	3.22	566.00	2862.00	6090	20230619	-39.41	3255	20240412	13.36	4180	-11.72	20240415	3255	13.36	20240412	6090	-39.41	20230619	3255	13.36	20240412	2.85	N	128660	500	124 억		27424	N	N	0	N	00	N
89	20240416	090738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3825	-50	5	-1.29	1055140835	271042	2.31	3950	3955	3825	5030	2715	3875	3894.18	0.11	0	-30681	4635	4255	3800	3420	2965	4445	3610	124	1155	500	2550	5	1	24803369	949	6.76	1.34	12	1.09	566.00	2862.00	6090	20230619	-37.19	3255	20240412	17.51	4180	-8.49	20240415	3255	17.51	20240412	6090	-37.19	20230619	3255	17.51	20240412	2.85	N	128660	500	124 억		27424	N	N	0	N	00	N
90	20240415	160736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3875	560	2	16.89	45256097845	11613786	20443.21	3385	4180	3345	4305	2325	3315	3896.80	0.27	0	4042	3361	3337	3296	3272	3231	3350	3285	124	990	500	2180	5	1	24803369	961	6.85	1.35	12	46.82	566.00	2862.00	6090	20230619	-36.37	3255	20240412	19.05	4180	-7.30	20240415	3255	19.05	20240412	6090	-36.37	20230619	3255	19.05	20240412	2.95	N	128660	500	124 억		67109	N	N	0	N	00	N
91	20240415	150741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3860	545	2	16.44	44284476815	11361897	19999.82	3385	4180	3345	4305	2325	3315	3897.65	0.27	0	5991	3361	3337	3296	3272	3231	3350	3285	124	990	500	2180	5	1	24803369	957	6.82	1.35	12	45.81	566.00	2862.00	6090	20230619	-36.62	3255	20240412	18.59	4180	-7.66	20240415	3255	18.59	20240412	6090	-36.62	20230619	3255	18.59	20240412	2.95	N	128660	500	124 억		67109	N	N	0	N	00	N
92	20240415	140734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4075	760	2	22.93	39559937490	10160145	17884.43	3385	4180	3345	4305	2325	3315	3893.66	0.27	0	24043	3361	3337	3296	3272	3231	3350	3285	124	990	500	2180	5	1	24803369	1011	7.20	1.42	12	40.96	566.00	2862.00	6090	20230619	-33.09	3255	20240412	25.19	4180	-2.51	20240415	3255	25.19	20240412	6090	-33.09	20230619	3255	25.19	20240412	2.95	N	128660	500	124 억		67109	N	N	0	N	00	N
93	20240415	130727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4020	705	2	21.27	35426558480	9131051	16072.96	3385	4180	3345	4305	2325	3315	3879.81	0.27	0	9682	3361	3337	3296	3272	3231	3350	3285	124	990	500	2180	5	1	24803369	997	7.10	1.40	12	36.81	566.00	2862.00	6090	20230619	-33.99	3255	20240412	23.50	4180	-3.83	20240415	3255	23.50	20240412	6090	-33.99	20230619	3255	23.50	20240412	2.95	N	128660	500	124 억		67109	N	N	0	N	00	N
94	20240415	120739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	700	2	21.12	28402922395	7399779	13025.49	3385	4120	3345	4305	2325	3315	3838.37	0.27	0	-40198	3361	3337	3296	3272	3231	3350	3285	124	990	500	2180	5	1	24803369	996	7.09	1.40	12	29.83	566.00	2862.00	6090	20230619	-34.07	3255	20240412	23.35	4125	-2.67	20240321	3255	23.35	20240412	6090	-34.07	20230619	3255	23.35	20240412	2.95	N	128660	500	124 억		67109	N	N	0	N	00	N
95	20240415	110740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3850	535	2	16.14	22055742580	5768667	10154.32	3385	4120	3345	4305	2325	3315	3823.40	0.27	0	-47196	3361	3337	3296	3272	3231	3350	3285	124	990	500	2180	5	1	24803369	955	6.80	1.35	12	23.26	566.00	2862.00	6090	20230619	-36.78	3255	20240412	18.28	4125	-6.67	20240321	3255	18.28	20240412	6090	-36.78	20230619	3255	18.28	20240412	2.95	N	128660	500	124 억		67109	N	N	0	N	00	N
96	20240415	100734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	385	2	11.61	8242004440	2240578	3943.99	3385	3840	3345	4305	2325	3315	3678.57	0.27	0	-39445	3361	3337	3296	3272	3231	3350	3285	124	990	500	2180	5	1	24803369	918	6.54	1.29	12	9.03	566.00	2862.00	6090	20230619	-39.24	3255	20240412	13.67	4125	-10.30	20240321	3255	13.67	20240412	6090	-39.24	20230619	3255	13.67	20240412	2.95	N	128660	500	124 억		67109	N	N	0	N	00	N
97	20240415	090741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3420	105	2	3.17	144235395	42385	74.61	3385	3450	3345	4305	2325	3315	3403.61	0.27	0	-661	3361	3337	3296	3272	3231	3350	3285	124	990	500	2180	5	1	24803369	848	6.04	1.19	12	0.17	566.00	2862.00	6090	20230619	-43.84	3255	20240412	5.07	4125	-17.09	20240321	3255	5.07	20240412	6090	-43.84	20230619	3255	5.07	20240412	2.95	N	128660	500	124 억		67109	N	N	0	N	00	N
98	20240412	160734	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3315	55	2	1.69	178167280	54220	33.84	3260	3320	3255	4235	2285	3260	3285.18	0.23	0	9479	3426	3342	3301	3217	3176	3322	3197	124	975	500	2150	5	1	24803369	822	5.86	1.16	12	0.22	566.00	2862.00	6090	20230619	-45.57	3255	20240412	1.84	4125	-19.64	20240321	3255	1.84	20240412	6090	-45.57	20230619	3255	1.84	20240412	2.96	N	128660	500	124 억		57630	N	N	0	N	00	N
99	20240412	150737	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3290	30	2	0.92	161603010	49203	30.71	3260	3320	3255	4235	2285	3260	3284.41	0.23	0	8754	3426	3342	3301	3217	3176	3322	3197	124	975	500	2150	5	1	24803369	816	5.81	1.15	12	0.20	566.00	2862.00	6090	20230619	-45.98	3255	20240412	1.08	4125	-20.24	20240321	3255	1.08	20240412	6090	-45.98	20230619	3255	1.08	20240412	2.96	N	128660	500	124 억		57630	N	N	0	N	00	N
100	20240412	140734	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3295	35	2	1.07	147837375	45019	28.10	3260	3320	3255	4235	2285	3260	3283.89	0.23	0	8612	3426	3342	3301	3217	3176	3322	3197	124	975	500	2150	5	1	24803369	817	5.82	1.15	12	0.18	566.00	2862.00	6090	20230619	-45.89	3255	20240412	1.23	4125	-20.12	20240321	3255	1.23	20240412	6090	-45.89	20230619	3255	1.23	20240412	2.96	N	128660	500	124 억		57630	N	N	0	N	00	N
101	20240412	130726	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3295	35	2	1.07	141156185	42989	26.83	3260	3320	3255	4235	2285	3260	3283.54	0.23	0	8513	3426	3342	3301	3217	3176	3322	3197	124	975	500	2150	5	1	24803369	817	5.82	1.15	12	0.17	566.00	2862.00	6090	20230619	-45.89	3255	20240412	1.23	4125	-20.12	20240321	3255	1.23	20240412	6090	-45.89	20230619	3255	1.23	20240412	2.96	N	128660	500	124 억		57630	N	N	0	N	00	N
102	20240412	120732	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3300	40	2	1.23	123697190	37679	23.52	3260	3320	3255	4235	2285	3260	3282.92	0.23	0	8510	3426	3342	3301	3217	3176	3322	3197	124	975	500	2150	5	1	24803369	819	5.83	1.15	12	0.15	566.00	2862.00	6090	20230619	-45.81	3255	20240412	1.38	4125	-20.00	20240321	3255	1.38	20240412	6090	-45.81	20230619	3255	1.38	20240412	2.96	N	128660	500	124 억		57630	N	N	0	N	00	N
103	20240412	110730	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3295	35	2	1.07	84120690	25695	16.04	3260	3305	3255	4235	2285	3260	3273.82	0.23	0	4298	3426	3342	3301	3217	3176	3322	3197	124	975	500	2150	5	1	24803369	817	5.82	1.15	12	0.10	566.00	2862.00	6090	20230619	-45.89	3255	20240412	1.23	4125	-20.12	20240321	3255	1.23	20240412	6090	-45.89	20230619	3255	1.23	20240412	2.96	N	128660	500	124 억		57630	N	N	0	N	00	N
104	20240412	100731	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3290	30	2	0.92	74994250	22921	14.31	3260	3305	3255	4235	2285	3260	3271.86	0.23	0	2933	3426	3342	3301	3217	3176	3322	3197	124	975	500	2150	5	1	24803369	816	5.81	1.15	12	0.09	566.00	2862.00	6090	20230619	-45.98	3255	20240412	1.08	4125	-20.24	20240321	3255	1.08	20240412	6090	-45.98	20230619	3255	1.08	20240412	2.96	N	128660	500	124 억		57630	N	N	0	N	00	N
105	20240412	090731	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3270	10	2	0.31	25498220	7819	4.88	3260	3280	3255	4235	2285	3260	3261.06	0.23	0	-4734	3426	3342	3301	3217	3176	3322	3197	124	975	500	2150	5	1	24803369	811	5.78	1.14	12	0.03	566.00	2862.00	6090	20230619	-46.31	3255	20240412	0.46	4125	-20.73	20240321	3255	0.46	20240412	6090	-46.31	20230619	3255	0.46	20240412	2.96	N	128660	500	124 억		57630	N	N	0	N	00	N
106	20240411	160725	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3260	-105	5	-3.12	521580315	158318	154.10	3375	3385	3260	4370	2360	3365	3293.87	0.26	0	-6570	3535	3450	3400	3315	3265	3425	3290	124	1005	500	2220	5	1	24803369	809	5.76	1.14	12	0.64	566.00	2862.00	6090	20230619	-46.47	3260	20240411	0.00	4125	-20.97	20240321	3260	0.00	20240411	6090	-46.47	20230619	3260	0.00	20240411	2.97	N	128660	500	124 억		63665	N	N	0	N	00	N
107	20240411	150733	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3290	-75	5	-2.23	463941305	140678	136.93	3375	3385	3260	4370	2360	3365	3297.07	0.26	0	-12213	3535	3450	3400	3315	3265	3425	3290	124	1005	500	2220	5	1	24803369	816	5.81	1.15	12	0.57	566.00	2862.00	6090	20230619	-45.98	3260	20240411	0.92	4125	-20.24	20240321	3260	0.92	20240411	6090	-45.98	20230619	3260	0.92	20240411	2.97	N	128660	500	124 억		63665	N	N	0	N	00	N
108	20240411	140729	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3275	-90	5	-2.67	399834575	121076	117.85	3375	3385	3270	4370	2360	3365	3301.45	0.26	0	-13552	3535	3450	3400	3315	3265	3425	3290	124	1005	500	2220	5	1	24803369	812	5.79	1.14	12	0.49	566.00	2862.00	6090	20230619	-46.22	3270	20240411	0.15	4125	-20.61	20240321	3270	0.15	20240411	6090	-46.22	20230619	3270	0.15	20240411	2.97	N	128660	500	124 억		63665	N	N	0	N	00	N
109	20240411	130720	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3295	-70	5	-2.08	325411090	98405	95.78	3375	3385	3270	4370	2360	3365	3305.83	0.26	0	-14082	3535	3450	3400	3315	3265	3425	3290	124	1005	500	2220	5	1	24803369	817	5.82	1.15	12	0.40	566.00	2862.00	6090	20230619	-45.89	3270	20240411	0.76	4125	-20.12	20240321	3270	0.76	20240411	6090	-45.89	20230619	3270	0.76	20240411	2.97	N	128660	500	124 억		63665	N	N	0	N	00	N
110	20240411	120731	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3290	-75	5	-2.23	308255255	93179	90.70	3375	3385	3270	4370	2360	3365	3307.15	0.26	0	-13793	3535	3450	3400	3315	3265	3425	3290	124	1005	500	2220	5	1	24803369	816	5.81	1.15	12	0.38	566.00	2862.00	6090	20230619	-45.98	3270	20240411	0.61	4125	-20.24	20240321	3270	0.61	20240411	6090	-45.98	20230619	3270	0.61	20240411	2.97	N	128660	500	124 억		63665	N	N	0	N	00	N
111	20240411	110724	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3290	-75	5	-2.23	295404520	89273	86.89	3375	3385	3270	4370	2360	3365	3307.91	0.26	0	-11985	3535	3450	3400	3315	3265	3425	3290	124	1005	500	2220	5	1	24803369	816	5.81	1.15	12	0.36	566.00	2862.00	6090	20230619	-45.98	3270	20240411	0.61	4125	-20.24	20240321	3270	0.61	20240411	6090	-45.98	20230619	3270	0.61	20240411	2.97	N	128660	500	124 억		63665	N	N	0	N	00	N
112	20240411	100730	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3290	-75	5	-2.23	254932150	76924	74.87	3375	3385	3270	4370	2360	3365	3312.93	0.26	0	-12459	3535	3450	3400	3315	3265	3425	3290	124	1005	500	2220	5	1	24803369	816	5.81	1.15	12	0.31	566.00	2862.00	6090	20230619	-45.98	3270	20240411	0.61	4125	-20.24	20240321	3270	0.61	20240411	6090	-45.98	20230619	3270	0.61	20240411	2.97	N	128660	500	124 억		63665	N	N	0	N	00	N
113	20240411	090727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3350	-15	5	-0.45	47987675	14231	13.85	3375	3385	3350	4370	2360	3365	3373.01	0.26	0	-5087	3535	3450	3400	3315	3265	3425	3290	124	1005	500	2220	5	1	24803369	831	5.92	1.17	12	0.06	566.00	2862.00	6090	20230619	-44.99	3300	20240313	1.52	4125	-18.79	20240321	3300	1.52	20240313	6090	-44.99	20230619	3300	1.52	20240313	2.97	N	128660	500	124 억		63665	N	N	0	N	00	N
114	20240409	160715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	-100	5	-2.89	346732400	102114	207.91	3465	3485	3350	4500	2430	3465	3395.57	0.29	0	-8739	3525	3495	3475	3445	3425	3485	3435	124	1035	500	2280	5	1	24803369	835	5.95	1.18	12	0.41	566.00	2862.00	6090	20230619	-44.75	3300	20240313	1.97	4125	-18.42	20240321	3300	1.97	20240313	6090	-44.75	20230619	3300	1.97	20240313	2.98	N	128660	500	124 억		72405	N	N	0	N	00	N
115	20240409	150720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3385	-80	5	-2.31	316936315	93270	189.90	3465	3485	3350	4500	2430	3465	3398.05	0.29	0	-6217	3525	3495	3475	3445	3425	3485	3435	124	1035	500	2280	5	1	24803369	840	5.98	1.18	12	0.38	566.00	2862.00	6090	20230619	-44.42	3300	20240313	2.58	4125	-17.94	20240321	3300	2.58	20240313	6090	-44.42	20230619	3300	2.58	20240313	2.98	N	128660	500	124 억		72405	N	N	0	N	00	N
116	20240409	140725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	-85	5	-2.45	283975855	83503	170.02	3465	3485	3350	4500	2430	3465	3400.79	0.29	0	-5696	3525	3495	3475	3445	3425	3485	3435	124	1035	500	2280	5	1	24803369	838	5.97	1.18	12	0.34	566.00	2862.00	6090	20230619	-44.50	3300	20240313	2.42	4125	-18.06	20240321	3300	2.42	20240313	6090	-44.50	20230619	3300	2.42	20240313	2.98	N	128660	500	124 억		72405	N	N	0	N	00	N
117	20240409	130718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3395	-70	5	-2.02	274278945	80640	164.19	3465	3485	3350	4500	2430	3465	3401.28	0.29	0	-6259	3525	3495	3475	3445	3425	3485	3435	124	1035	500	2280	5	1	24803369	842	6.00	1.19	12	0.33	566.00	2862.00	6090	20230619	-44.25	3300	20240313	2.88	4125	-17.70	20240321	3300	2.88	20240313	6090	-44.25	20230619	3300	2.88	20240313	2.98	N	128660	500	124 억		72405	N	N	0	N	00	N
118	20240409	120720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3390	-75	5	-2.16	249930440	73451	149.55	3465	3485	3350	4500	2430	3465	3402.68	0.29	0	-6173	3525	3495	3475	3445	3425	3485	3435	124	1035	500	2280	5	1	24803369	841	5.99	1.18	12	0.30	566.00	2862.00	6090	20230619	-44.33	3300	20240313	2.73	4125	-17.82	20240321	3300	2.73	20240313	6090	-44.33	20230619	3300	2.73	20240313	2.98	N	128660	500	124 억		72405	N	N	0	N	00	N
119	20240409	110720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3375	-90	5	-2.60	231583470	68020	138.49	3465	3485	3350	4500	2430	3465	3404.64	0.29	0	-6368	3525	3495	3475	3445	3425	3485	3435	124	1035	500	2280	5	1	24803369	837	5.96	1.18	12	0.27	566.00	2862.00	6090	20230619	-44.58	3300	20240313	2.27	4125	-18.18	20240321	3300	2.27	20240313	6090	-44.58	20230619	3300	2.27	20240313	2.98	N	128660	500	124 억		72405	N	N	0	N	00	N
120	20240409	100714	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	-100	5	-2.89	120072340	35055	71.37	3465	3485	3350	4500	2430	3465	3425.26	0.29	0	-5285	3525	3495	3475	3445	3425	3485	3435	124	1035	500	2280	5	1	24803369	835	5.95	1.18	12	0.14	566.00	2862.00	6090	20230619	-44.75	3300	20240313	1.97	4125	-18.42	20240321	3300	1.97	20240313	6090	-44.75	20230619	3300	1.97	20240313	2.98	N	128660	500	124 억		72405	N	N	0	N	00	N
121	20240409	090728	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3455	-10	5	-0.29	5455060	1577	3.21	3465	3485	3455	4500	2430	3465	3459.14	0.29	0	98	3525	3495	3475	3445	3425	3485	3435	124	1035	500	2280	5	1	24803369	857	6.10	1.21	12	0.01	566.00	2862.00	6090	20230619	-43.27	3300	20240313	4.70	4125	-16.24	20240321	3300	4.70	20240313	6090	-43.27	20230619	3300	4.70	20240313	2.98	N	128660	500	124 억		72405	N	N	0	N	00	N
122	20240408	160713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3465	-15	5	-0.43	170125725	48925	98.88	3480	3505	3455	4520	2440	3480	3477.49	0.28	0	3052	3550	3515	3490	3455	3430	3502	3442	124	1040	500	2290	5	1	24803369	859	6.12	1.21	12	0.20	566.00	2862.00	6090	20230619	-43.10	3300	20240313	5.00	4125	-16.00	20240321	3300	5.00	20240313	6090	-43.10	20230619	3300	5.00	20240313	3.00	N	128660	500	124 억		68853	N	N	0	N	00	N
123	20240408	150718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3470	-10	5	-0.29	158099330	45453	91.86	3480	3505	3455	4520	2440	3480	3478.30	0.28	0	3671	3550	3515	3490	3455	3430	3502	3442	124	1040	500	2290	5	1	24803369	861	6.13	1.21	12	0.18	566.00	2862.00	6090	20230619	-43.02	3300	20240313	5.15	4125	-15.88	20240321	3300	5.15	20240313	6090	-43.02	20230619	3300	5.15	20240313	3.00	N	128660	500	124 억		68853	N	N	0	N	00	N
124	20240408	140720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3470	-10	5	-0.29	123562375	35489	71.72	3480	3505	3455	4520	2440	3480	3481.71	0.28	0	3671	3550	3515	3490	3455	3430	3502	3442	124	1040	500	2290	5	1	24803369	861	6.13	1.21	12	0.14	566.00	2862.00	6090	20230619	-43.02	3300	20240313	5.15	4125	-15.88	20240321	3300	5.15	20240313	6090	-43.02	20230619	3300	5.15	20240313	3.00	N	128660	500	124 억		68853	N	N	0	N	00	N
125	20240408	130716	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3475	-5	5	-0.14	110240270	31656	63.98	3480	3505	3455	4520	2440	3480	3482.44	0.28	0	3620	3550	3515	3490	3455	3430	3502	3442	124	1040	500	2290	5	1	24803369	862	6.14	1.21	12	0.13	566.00	2862.00	6090	20230619	-42.94	3300	20240313	5.30	4125	-15.76	20240321	3300	5.30	20240313	6090	-42.94	20230619	3300	5.30	20240313	3.00	N	128660	500	124 억		68853	N	N	0	N	00	N
126	20240408	120719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	20	2	0.57	86910540	24968	50.46	3480	3505	3455	4520	2440	3480	3480.88	0.28	0	2724	3550	3515	3490	3455	3430	3502	3442	124	1040	500	2290	5	1	24803369	868	6.18	1.22	12	0.10	566.00	2862.00	6090	20230619	-42.53	3300	20240313	6.06	4125	-15.15	20240321	3300	6.06	20240313	6090	-42.53	20230619	3300	6.06	20240313	3.00	N	128660	500	124 억		68853	N	N	0	N	00	N
127	20240408	110721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	10	2	0.29	73959275	21263	42.97	3480	3505	3455	4520	2440	3480	3478.31	0.28	0	2713	3550	3515	3490	3455	3430	3502	3442	124	1040	500	2290	5	1	24803369	866	6.17	1.22	12	0.09	566.00	2862.00	6090	20230619	-42.69	3300	20240313	5.76	4125	-15.39	20240321	3300	5.76	20240313	6090	-42.69	20230619	3300	5.76	20240313	3.00	N	128660	500	124 억		68853	N	N	0	N	00	N
128	20240408	100712	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	5	2	0.14	55091260	15848	32.03	3480	3505	3455	4520	2440	3480	3476.23	0.28	0	2509	3550	3515	3490	3455	3430	3502	3442	124	1040	500	2290	5	1	24803369	864	6.16	1.22	12	0.06	566.00	2862.00	6090	20230619	-42.78	3300	20240313	5.61	4125	-15.52	20240321	3300	5.61	20240313	6090	-42.78	20230619	3300	5.61	20240313	3.00	N	128660	500	124 억		68853	N	N	0	N	00	N
129	20240408	090720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	20	2	0.57	3675420	1054	2.13	3480	3500	3480	4520	2440	3480	3487.13	0.28	0	-62	3550	3515	3490	3455	3430	3502	3442	124	1040	500	2290	5	1	24803369	868	6.18	1.22	12	0.00	566.00	2862.00	6090	20230619	-42.53	3300	20240313	6.06	4125	-15.15	20240321	3300	6.06	20240313	6090	-42.53	20230619	3300	6.06	20240313	3.00	N	128660	500	124 억		68853	N	N	0	N	00	N
130	20240405	160719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	-50	5	-1.42	169494110	48634	67.47	3525	3525	3465	4585	2475	3530	3484.91	0.30	0	-5925	3590	3560	3500	3470	3410	3575	3485	124	1055	500	2320	5	1	24803369	863	6.15	1.22	12	0.20	566.00	2862.00	6090	20230619	-42.86	3300	20240313	5.45	4125	-15.64	20240321	3300	5.45	20240313	6090	-42.86	20230619	3300	5.45	20240313	2.97	N	128660	500	124 억		74779	N	N	0	N	00	N
131	20240405	150714	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	-50	5	-1.42	156916830	45021	62.46	3525	3525	3465	4585	2475	3530	3485.22	0.30	0	-5014	3590	3560	3500	3470	3410	3575	3485	124	1055	500	2320	5	1	24803369	863	6.15	1.22	12	0.18	566.00	2862.00	6090	20230619	-42.86	3300	20240313	5.45	4125	-15.64	20240321	3300	5.45	20240313	6090	-42.86	20230619	3300	5.45	20240313	2.97	N	128660	500	124 억		74779	N	N	0	N	00	N
132	20240405	140714	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3475	-55	5	-1.56	144041070	41321	57.33	3525	3525	3465	4585	2475	3530	3485.69	0.30	0	-3788	3590	3560	3500	3470	3410	3575	3485	124	1055	500	2320	5	1	24803369	862	6.14	1.21	12	0.17	566.00	2862.00	6090	20230619	-42.94	3300	20240313	5.30	4125	-15.76	20240321	3300	5.30	20240313	6090	-42.94	20230619	3300	5.30	20240313	2.97	N	128660	500	124 억		74779	N	N	0	N	00	N
133	20240405	130712	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	-40	5	-1.13	112212790	32167	44.63	3525	3525	3465	4585	2475	3530	3488.18	0.30	0	-1942	3590	3560	3500	3470	3410	3575	3485	124	1055	500	2320	5	1	24803369	866	6.17	1.22	12	0.13	566.00	2862.00	6090	20230619	-42.69	3300	20240313	5.76	4125	-15.39	20240321	3300	5.76	20240313	6090	-42.69	20230619	3300	5.76	20240313	2.97	N	128660	500	124 억		74779	N	N	0	N	00	N
134	20240405	120713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	-40	5	-1.13	110181055	31585	43.82	3525	3525	3465	4585	2475	3530	3488.13	0.30	0	-1545	3590	3560	3500	3470	3410	3575	3485	124	1055	500	2320	5	1	24803369	866	6.17	1.22	12	0.13	566.00	2862.00	6090	20230619	-42.69	3300	20240313	5.76	4125	-15.39	20240321	3300	5.76	20240313	6090	-42.69	20230619	3300	5.76	20240313	2.97	N	128660	500	124 억		74779	N	N	0	N	00	N
135	20240405	110718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	-45	5	-1.27	87808675	25171	34.92	3525	3525	3465	4585	2475	3530	3488.15	0.30	0	-2598	3590	3560	3500	3470	3410	3575	3485	124	1055	500	2320	5	1	24803369	864	6.16	1.22	12	0.10	566.00	2862.00	6090	20230619	-42.78	3300	20240313	5.61	4125	-15.52	20240321	3300	5.61	20240313	6090	-42.78	20230619	3300	5.61	20240313	2.97	N	128660	500	124 억		74779	N	N	0	N	00	N
136	20240405	100618	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	-20	5	-0.57	46144215	13233	18.36	3525	3525	3465	4585	2475	3530	3486.40	0.30	0	-1796	3590	3560	3500	3470	3410	3575	3485	124	1055	500	2320	5	1	24803369	871	6.20	1.23	12	0.05	566.00	2862.00	6090	20230619	-42.36	3300	20240313	6.36	4125	-14.91	20240321	3300	6.36	20240313	6090	-42.36	20230619	3300	6.36	20240313	2.97	N	128660	500	124 억		74779	N	N	0	N	00	N
137	20240405	090705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	-30	5	-0.85	37405385	10724	14.88	3525	3525	3465	4585	2475	3530	3487.21	0.30	0	-1843	3590	3560	3500	3470	3410	3575	3485	124	1055	500	2320	5	1	24803369	868	6.18	1.22	12	0.04	566.00	2862.00	6090	20230619	-42.53	3300	20240313	6.06	4125	-15.15	20240321	3300	6.06	20240313	6090	-42.53	20230619	3300	6.06	20240313	2.97	N	128660	500	124 억		74779	N	N	0	N	00	N
138	20240404	160705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	95	2	2.77	246356500	70521	80.90	3440	3530	3440	4465	2405	3435	3493.44	0.27	0	7091	3518	3476	3448	3406	3378	3462	3392	124	1030	500	2260	5	1	24803369	876	6.24	1.23	12	0.28	566.00	2862.00	6090	20230619	-42.04	3300	20240313	6.97	4125	-14.42	20240321	3300	6.97	20240313	6090	-42.04	20230619	3300	6.97	20240313	2.96	N	128660	500	124 억		67668	N	N	0	N	00	N
139	20240404	150702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3515	80	2	2.33	206038740	59039	67.73	3440	3525	3440	4465	2405	3435	3489.97	0.27	0	5923	3518	3476	3448	3406	3378	3462	3392	124	1030	500	2260	5	1	24803369	872	6.21	1.23	12	0.24	566.00	2862.00	6090	20230619	-42.28	3300	20240313	6.52	4125	-14.79	20240321	3300	6.52	20240313	6090	-42.28	20230619	3300	6.52	20240313	2.96	N	128660	500	124 억		67668	N	N	0	N	00	N
140	20240404	140705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	55	2	1.60	172704630	49543	56.83	3440	3515	3440	4465	2405	3435	3486.06	0.27	0	7079	3518	3476	3448	3406	3378	3462	3392	124	1030	500	2260	5	1	24803369	866	6.17	1.22	12	0.20	566.00	2862.00	6090	20230619	-42.69	3300	20240313	5.76	4125	-15.39	20240321	3300	5.76	20240313	6090	-42.69	20230619	3300	5.76	20240313	2.96	N	128660	500	124 억		67668	N	N	0	N	00	N
141	20240404	130657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	55	2	1.60	154599730	44359	50.89	3440	3515	3440	4465	2405	3435	3485.31	0.27	0	6892	3518	3476	3448	3406	3378	3462	3392	124	1030	500	2260	5	1	24803369	866	6.17	1.22	12	0.18	566.00	2862.00	6090	20230619	-42.69	3300	20240313	5.76	4125	-15.39	20240321	3300	5.76	20240313	6090	-42.69	20230619	3300	5.76	20240313	2.96	N	128660	500	124 억		67668	N	N	0	N	00	N
142	20240404	120702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	55	2	1.60	126075390	36215	41.54	3440	3505	3440	4465	2405	3435	3481.43	0.27	0	7341	3518	3476	3448	3406	3378	3462	3392	124	1030	500	2260	5	1	24803369	866	6.17	1.22	12	0.15	566.00	2862.00	6090	20230619	-42.69	3300	20240313	5.76	4125	-15.39	20240321	3300	5.76	20240313	6090	-42.69	20230619	3300	5.76	20240313	2.96	N	128660	500	124 억		67668	N	N	0	N	00	N
143	20240404	110704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3475	40	2	1.16	58964565	16970	19.47	3440	3495	3440	4465	2405	3435	3474.87	0.27	0	598	3518	3476	3448	3406	3378	3462	3392	124	1030	500	2260	5	1	24803369	862	6.14	1.21	12	0.07	566.00	2862.00	6090	20230619	-42.94	3300	20240313	5.30	4125	-15.76	20240321	3300	5.30	20240313	6090	-42.94	20230619	3300	5.30	20240313	2.96	N	128660	500	124 억		67668	N	N	0	N	00	N
144	20240404	100704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	50	2	1.46	39883455	11470	13.16	3440	3495	3440	4465	2405	3435	3477.57	0.27	0	1786	3518	3476	3448	3406	3378	3462	3392	124	1030	500	2260	5	1	24803369	864	6.16	1.22	12	0.05	566.00	2862.00	6090	20230619	-42.78	3300	20240313	5.61	4125	-15.52	20240321	3300	5.61	20240313	6090	-42.78	20230619	3300	5.61	20240313	2.96	N	128660	500	124 억		67668	N	N	0	N	00	N
145	20240404	090703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3465	30	2	0.87	8193265	2376	2.73	3440	3465	3440	4465	2405	3435	3448.93	0.27	0	622	3518	3476	3448	3406	3378	3462	3392	124	1030	500	2260	5	1	24803369	859	6.12	1.21	12	0.01	566.00	2862.00	6090	20230619	-43.10	3300	20240313	5.00	4125	-16.00	20240321	3300	5.00	20240313	6090	-43.10	20230619	3300	5.00	20240313	2.96	N	128660	500	124 억		67668	N	N	0	N	00	N
146	20240403	160702	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-45	5	-1.29	299113700	86916	169.83	3490	3490	3420	4520	2440	3480	3441.41	0.33	0	-13785	3523	3501	3473	3451	3423	3512	3462	124	1040	500	2290	5	1	24803369	852	6.07	1.20	12	0.35	566.00	2862.00	6090	20230619	-43.60	3300	20240313	4.09	4125	-16.73	20240321	3300	4.09	20240313	6090	-43.60	20230619	3300	4.09	20240313	3.04	N	128660	500	124 억		81453	N	N	0	N	00	N
147	20240403	150701	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-55	5	-1.58	274199700	79657	155.65	3490	3490	3425	4520	2440	3480	3442.25	0.33	0	-12451	3523	3501	3473	3451	3423	3512	3462	124	1040	500	2290	5	1	24803369	850	6.05	1.20	12	0.32	566.00	2862.00	6090	20230619	-43.76	3300	20240313	3.79	4125	-16.97	20240321	3300	3.79	20240313	6090	-43.76	20230619	3300	3.79	20240313	3.04	N	128660	500	124 억		81453	N	N	0	N	00	N
148	20240403	140657	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-40	5	-1.15	180224760	52318	102.23	3490	3490	3440	4520	2440	3480	3444.79	0.33	0	520	3523	3501	3473	3451	3423	3512	3462	124	1040	500	2290	5	1	24803369	853	6.08	1.20	12	0.21	566.00	2862.00	6090	20230619	-43.51	3300	20240313	4.24	4125	-16.61	20240321	3300	4.24	20240313	6090	-43.51	20230619	3300	4.24	20240313	3.04	N	128660	500	124 억		81453	N	N	0	N	00	N
149	20240403	130656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-40	5	-1.15	156654345	45470	88.85	3490	3490	3440	4520	2440	3480	3445.22	0.33	0	1448	3523	3501	3473	3451	3423	3512	3462	124	1040	500	2290	5	1	24803369	853	6.08	1.20	12	0.18	566.00	2862.00	6090	20230619	-43.51	3300	20240313	4.24	4125	-16.61	20240321	3300	4.24	20240313	6090	-43.51	20230619	3300	4.24	20240313	3.04	N	128660	500	124 억		81453	N	N	0	N	00	N
150	20240403	120655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	-35	5	-1.01	124893360	36245	70.82	3490	3490	3440	4520	2440	3480	3445.81	0.33	0	2295	3523	3501	3473	3451	3423	3512	3462	124	1040	500	2290	5	1	24803369	854	6.09	1.20	12	0.15	566.00	2862.00	6090	20230619	-43.43	3300	20240313	4.39	4125	-16.48	20240321	3300	4.39	20240313	6090	-43.43	20230619	3300	4.39	20240313	3.04	N	128660	500	124 억		81453	N	N	0	N	00	N
151	20240403	110658	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	-35	5	-1.01	102224110	29657	57.95	3490	3490	3440	4520	2440	3480	3446.88	0.33	0	2345	3523	3501	3473	3451	3423	3512	3462	124	1040	500	2290	5	1	24803369	854	6.09	1.20	12	0.12	566.00	2862.00	6090	20230619	-43.43	3300	20240313	4.39	4125	-16.48	20240321	3300	4.39	20240313	6090	-43.43	20230619	3300	4.39	20240313	3.04	N	128660	500	124 억		81453	N	N	0	N	00	N
152	20240403	100658	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	-35	5	-1.01	86653030	25137	49.12	3490	3490	3440	4520	2440	3480	3447.23	0.33	0	2261	3523	3501	3473	3451	3423	3512	3462	124	1040	500	2290	5	1	24803369	854	6.09	1.20	12	0.10	566.00	2862.00	6090	20230619	-43.43	3300	20240313	4.39	4125	-16.48	20240321	3300	4.39	20240313	6090	-43.43	20230619	3300	4.39	20240313	3.04	N	128660	500	124 억		81453	N	N	0	N	00	N
153	20240403	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	0	3	0.00	3797440	1090	2.13	3490	3490	3475	4520	2440	3480	3483.89	0.33	0	-798	3523	3501	3473	3451	3423	3512	3462	124	1040	500	2290	5	1	24803369	863	6.15	1.22	12	0.00	566.00	2862.00	6090	20230619	-42.86	3300	20240313	5.45	4125	-15.64	20240321	3300	5.45	20240313	6090	-42.86	20230619	3300	5.45	20240313	3.04	N	128660	500	124 억		81453	N	N	0	N	00	N
154	20240402	160647	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-10	5	-0.29	174254315	50275	52.01	3465	3495	3445	4535	2445	3490	3465.97	0.36	0	-9942	3550	3520	3470	3440	3390	3535	3455	124	1045	500	2300	5	1	24803369	863	6.15	1.22	12	0.20	566.00	2862.00	6090	20230619	-42.86	3300	20240313	5.45	4125	-15.64	20240321	3300	5.45	20240313	6090	-42.86	20230619	3300	5.45	20240313	3.04	N	128660	500	124 억		90518	N	N	0	N	00	N
155	20240402	150654	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-10	5	-0.29	152943315	44149	45.67	3465	3495	3445	4535	2445	3490	3464.19	0.36	0	-8971	3550	3520	3470	3440	3390	3535	3455	124	1045	500	2300	5	1	24803369	863	6.15	1.22	12	0.18	566.00	2862.00	6090	20230619	-42.86	3300	20240313	5.45	4125	-15.64	20240321	3300	5.45	20240313	6090	-42.86	20230619	3300	5.45	20240313	3.04	N	128660	500	124 억		90518	N	N	0	N	00	N
156	20240402	140656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	-15	5	-0.43	139804795	40359	41.75	3465	3495	3445	4535	2445	3490	3463.97	0.36	0	-8964	3550	3520	3470	3440	3390	3535	3455	124	1045	500	2300	5	1	24803369	862	6.14	1.21	12	0.16	566.00	2862.00	6090	20230619	-42.94	3300	20240313	5.30	4125	-15.76	20240321	3300	5.30	20240313	6090	-42.94	20230619	3300	5.30	20240313	3.04	N	128660	500	124 억		90518	N	N	0	N	00	N
157	20240402	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	-20	5	-0.57	126120510	36413	37.67	3465	3495	3445	4535	2445	3490	3463.54	0.36	0	-8294	3550	3520	3470	3440	3390	3535	3455	124	1045	500	2300	5	1	24803369	861	6.13	1.21	12	0.15	566.00	2862.00	6090	20230619	-43.02	3300	20240313	5.15	4125	-15.88	20240321	3300	5.15	20240313	6090	-43.02	20230619	3300	5.15	20240313	3.04	N	128660	500	124 억		90518	N	N	0	N	00	N
158	20240402	120643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-25	5	-0.72	116049360	33514	34.67	3465	3490	3445	4535	2445	3490	3462.63	0.36	0	-7635	3550	3520	3470	3440	3390	3535	3455	124	1045	500	2300	5	1	24803369	859	6.12	1.21	12	0.14	566.00	2862.00	6090	20230619	-43.10	3300	20240313	5.00	4125	-16.00	20240321	3300	5.00	20240313	6090	-43.10	20230619	3300	5.00	20240313	3.04	N	128660	500	124 억		90518	N	N	0	N	00	N
159	20240402	110648	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-30	5	-0.86	66582240	19190	19.85	3465	3490	3460	4535	2445	3490	3469.53	0.36	0	-8317	3550	3520	3470	3440	3390	3535	3455	124	1045	500	2300	5	1	24803369	858	6.11	1.21	12	0.08	566.00	2862.00	6090	20230619	-43.19	3300	20240313	4.85	4125	-16.12	20240321	3300	4.85	20240313	6090	-43.19	20230619	3300	4.85	20240313	3.04	N	128660	500	124 억		90518	N	N	0	N	00	N
160	20240402	100649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	-20	5	-0.57	48129540	13866	14.35	3465	3490	3465	4535	2445	3490	3470.91	0.36	0	-5563	3550	3520	3470	3440	3390	3535	3455	124	1045	500	2300	5	1	24803369	861	6.13	1.21	12	0.06	566.00	2862.00	6090	20230619	-43.02	3300	20240313	5.15	4125	-15.88	20240321	3300	5.15	20240313	6090	-43.02	20230619	3300	5.15	20240313	3.04	N	128660	500	124 억		90518	N	N	0	N	00	N
161	20240402	090649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-5	5	-0.14	7070705	2035	2.11	3465	3490	3465	4535	2445	3490	3473.75	0.36	0	370	3550	3520	3470	3440	3390	3535	3455	124	1045	500	2300	5	1	24803369	864	6.16	1.22	12	0.01	566.00	2862.00	6090	20230619	-42.78	3300	20240313	5.61	4125	-15.52	20240321	3300	5.61	20240313	6090	-42.78	20230619	3300	5.61	20240313	3.04	N	128660	500	124 억		90518	N	N	0	N	00	N
162	20240401	160646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	35	2	1.01	333957290	96050	106.91	3425	3500	3420	4490	2420	3455	3476.93	0.18	0	45257	3568	3511	3483	3426	3398	3497	3412	124	1035	500	2280	5	1	24803369	866	6.17	1.22	12	0.39	566.00	2862.00	6090	20230619	-42.69	3300	20240313	5.76	4125	-15.39	20240321	3300	5.76	20240313	6090	-42.69	20230619	3300	5.76	20240313	2.99	N	128660	500	124 억		45261	N	N	0	N	00	N
163	20240401	150648	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	30	2	0.87	306990845	88317	98.31	3425	3500	3420	4490	2420	3455	3476.03	0.18	0	41160	3568	3511	3483	3426	3398	3497	3412	124	1035	500	2280	5	1	24803369	864	6.16	1.22	12	0.36	566.00	2862.00	6090	20230619	-42.78	3300	20240313	5.61	4125	-15.52	20240321	3300	5.61	20240313	6090	-42.78	20230619	3300	5.61	20240313	2.99	N	128660	500	124 억		45261	N	N	0	N	00	N
164	20240401	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	25	2	0.72	263140720	75732	84.30	3425	3500	3420	4490	2420	3455	3474.66	0.18	0	31311	3568	3511	3483	3426	3398	3497	3412	124	1035	500	2280	5	1	24803369	863	6.15	1.22	12	0.31	566.00	2862.00	6090	20230619	-42.86	3300	20240313	5.45	4125	-15.64	20240321	3300	5.45	20240313	6090	-42.86	20230619	3300	5.45	20240313	2.99	N	128660	500	124 억		45261	N	N	0	N	00	N
165	20240401	130641	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	25	2	0.72	186095380	53481	59.53	3425	3500	3420	4490	2420	3455	3479.70	0.18	0	26251	3568	3511	3483	3426	3398	3497	3412	124	1035	500	2280	5	1	24803369	863	6.15	1.22	12	0.22	566.00	2862.00	6090	20230619	-42.86	3300	20240313	5.45	4125	-15.64	20240321	3300	5.45	20240313	6090	-42.86	20230619	3300	5.45	20240313	2.99	N	128660	500	124 억		45261	N	N	0	N	00	N
166	20240401	120647	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	35	2	1.01	178385790	51271	57.07	3425	3500	3420	4490	2420	3455	3479.32	0.18	0	24821	3568	3511	3483	3426	3398	3497	3412	124	1035	500	2280	5	1	24803369	866	6.17	1.22	12	0.21	566.00	2862.00	6090	20230619	-42.69	3300	20240313	5.76	4125	-15.39	20240321	3300	5.76	20240313	6090	-42.69	20230619	3300	5.76	20240313	2.99	N	128660	500	124 억		45261	N	N	0	N	00	N
167	20240401	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	25	2	0.72	150834705	43362	48.27	3425	3500	3420	4490	2420	3455	3478.55	0.18	0	19346	3568	3511	3483	3426	3398	3497	3412	124	1035	500	2280	5	1	24803369	863	6.15	1.22	12	0.17	566.00	2862.00	6090	20230619	-42.86	3300	20240313	5.45	4125	-15.64	20240321	3300	5.45	20240313	6090	-42.86	20230619	3300	5.45	20240313	2.99	N	128660	500	124 억		45261	N	N	0	N	00	N
168	20240401	100643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	40	2	1.16	86809440	24996	27.82	3425	3500	3420	4490	2420	3455	3473.01	0.18	0	12814	3568	3511	3483	3426	3398	3497	3412	124	1035	500	2280	5	1	24803369	867	6.17	1.22	12	0.10	566.00	2862.00	6090	20230619	-42.61	3300	20240313	5.91	4125	-15.27	20240321	3300	5.91	20240313	6090	-42.61	20230619	3300	5.91	20240313	2.99	N	128660	500	124 억		45261	N	N	0	N	00	N
169	20240401	090643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	30	2	0.87	33238550	9613	10.70	3425	3500	3420	4490	2420	3455	3457.69	0.18	0	2894	3568	3511	3483	3426	3398	3497	3412	124	1035	500	2280	5	1	24803369	864	6.16	1.22	12	0.04	566.00	2862.00	6090	20230619	-42.78	3300	20240313	5.61	4125	-15.52	20240321	3300	5.61	20240313	6090	-42.78	20230619	3300	5.61	20240313	2.99	N	128660	500	124 억		45261	N	N	0	N	00	N