KissMeData/354320/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	161235	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37250	50	2	0.13	1285374650	34175	128.55	37350	38300	37250	48350	26050	37200	37611.97	0.25	0	6293	38100	37650	37250	36800	36400	37875	37025	32	11150	500	26040	50	1	6391381	2381	-32.48	1.79	12	0.53	-1147.00	20780.00	180000	20230630	-79.31	34050	20240416	9.40	52200	-28.64	20240109	34050	9.40	20240416	180000	-79.31	20230630	34050	9.40	20240416	1.65	N	354320	500	31 억		15836	N	N	313	N	00	N
3	20240430	151246	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37400	200	2	0.54	1220015950	32423	121.96	37350	38300	37250	48350	26050	37200	37628.10	0.25	0	6124	38100	37650	37250	36800	36400	37875	37025	32	11150	500	26040	50	1	6391381	2390	-32.61	1.80	12	0.51	-1147.00	20780.00	180000	20230630	-79.22	34050	20240416	9.84	52200	-28.35	20240109	34050	9.84	20240416	180000	-79.22	20230630	34050	9.84	20240416	1.65	N	354320	500	31 억		15836	N	N	225	N	00	N
4	20240430	141253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37600	400	2	1.08	1077627350	28622	107.66	37350	38300	37250	48350	26050	37200	37650.32	0.25	0	5607	38100	37650	37250	36800	36400	37875	37025	32	11150	500	26040	50	1	6391381	2403	-32.78	1.81	12	0.45	-1147.00	20780.00	180000	20230630	-79.11	34050	20240416	10.43	52200	-27.97	20240109	34050	10.43	20240416	180000	-79.11	20230630	34050	10.43	20240416	1.65	N	354320	500	31 억		15836	N	N	225	N	00	N
5	20240430	131248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37500	300	2	0.81	990090500	26304	98.94	37350	38300	37250	48350	26050	37200	37640.30	0.25	0	5617	38100	37650	37250	36800	36400	37875	37025	32	11150	500	26040	50	1	6391381	2397	-32.69	1.80	12	0.41	-1147.00	20780.00	180000	20230630	-79.17	34050	20240416	10.13	52200	-28.16	20240109	34050	10.13	20240416	180000	-79.17	20230630	34050	10.13	20240416	1.65	N	354320	500	31 억		15836	N	N	225	N	00	N
6	20240430	121245	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37600	400	2	1.08	781032000	20721	77.94	37350	38300	37250	48350	26050	37200	37692.78	0.25	0	4601	38100	37650	37250	36800	36400	37875	37025	32	11150	500	26040	50	1	6391381	2403	-32.78	1.81	12	0.32	-1147.00	20780.00	180000	20230630	-79.11	34050	20240416	10.43	52200	-27.97	20240109	34050	10.43	20240416	180000	-79.11	20230630	34050	10.43	20240416	1.65	N	354320	500	31 억		15836	N	N	225	N	00	N
7	20240430	111239	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37800	600	2	1.61	718150250	19052	71.66	37350	38300	37250	48350	26050	37200	37694.22	0.25	0	4256	38100	37650	37250	36800	36400	37875	37025	32	11150	500	26040	50	1	6391381	2416	-32.96	1.82	12	0.30	-1147.00	20780.00	180000	20230630	-79.00	34050	20240416	11.01	52200	-27.59	20240109	34050	11.01	20240416	180000	-79.00	20230630	34050	11.01	20240416	1.65	N	354320	500	31 억		15836	N	N	225	N	00	N
8	20240430	101241	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38050	850	2	2.28	603574700	16008	60.21	37350	38300	37250	48350	26050	37200	37704.57	0.25	0	4254	38100	37650	37250	36800	36400	37875	37025	32	11150	500	26040	50	1	6391381	2432	-33.17	1.83	12	0.25	-1147.00	20780.00	180000	20230630	-78.86	34050	20240416	11.75	52200	-27.11	20240109	34050	11.75	20240416	180000	-78.86	20230630	34050	11.75	20240416	1.65	N	354320	500	31 억		15836	N	N	225	N	00	N
9	20240430	091251	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37600	400	2	1.08	262974100	6946	26.13	37350	38300	37350	48350	26050	37200	37859.79	0.25	0	2936	38100	37650	37250	36800	36400	37875	37025	32	11150	500	26040	50	1	6391381	2403	-32.78	1.81	12	0.11	-1147.00	20780.00	180000	20230630	-79.11	34050	20240416	10.43	52200	-27.97	20240109	34050	10.43	20240416	180000	-79.11	20230630	34050	10.43	20240416	1.65	N	354320	500	31 억		15836	N	N	225	N	00	N
10	20240429	161230	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37200	500	2	1.36	988002450	26539	99.76	37000	37700	36850	47700	25700	36700	37228.33	0.11	0	8451	37800	37250	36750	36200	35700	37000	35950	32	11000	500	25690	50	1	6391381	2378	-32.43	1.79	12	0.42	-1147.00	20780.00	180000	20230630	-79.33	34050	20240416	9.25	52200	-28.74	20240109	34050	9.25	20240416	180000	-79.33	20230630	34050	9.25	20240416	1.52	N	354320	500	31 억		7199	N	N	225	N	00	N
11	20240429	151241	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37200	500	2	1.36	905211100	24315	91.40	37000	37700	36850	47700	25700	36700	37228.51	0.11	0	7398	37800	37250	36750	36200	35700	37000	35950	32	11000	500	25690	50	1	6391381	2378	-32.43	1.79	12	0.38	-1147.00	20780.00	180000	20230630	-79.33	34050	20240416	9.25	52200	-28.74	20240109	34050	9.25	20240416	180000	-79.33	20230630	34050	9.25	20240416	1.52	N	354320	500	31 억		7199	N	N	0	N	00	N
12	20240429	141155	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37650	950	2	2.59	764900400	20554	77.26	37000	37700	36850	47700	25700	36700	37214.19	0.11	0	6128	37800	37250	36750	36200	35700	37000	35950	32	11000	500	25690	50	1	6391381	2406	-32.82	1.81	12	0.32	-1147.00	20780.00	180000	20230630	-79.08	34050	20240416	10.57	52200	-27.87	20240109	34050	10.57	20240416	180000	-79.08	20230630	34050	10.57	20240416	1.52	N	354320	500	31 억		7199	N	N	0	N	00	N
13	20240429	131239	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37300	600	2	1.63	578125150	15574	58.54	37000	37350	36850	47700	25700	36700	37121.17	0.11	0	5501	37800	37250	36750	36200	35700	37000	35950	32	11000	500	25690	50	1	6391381	2384	-32.52	1.79	12	0.24	-1147.00	20780.00	180000	20230630	-79.28	34050	20240416	9.54	52200	-28.54	20240109	34050	9.54	20240416	180000	-79.28	20230630	34050	9.54	20240416	1.52	N	354320	500	31 억		7199	N	N	0	N	00	N
14	20240429	121238	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37150	450	2	1.23	502945300	13557	50.96	37000	37350	36850	47700	25700	36700	37098.57	0.11	0	4151	37800	37250	36750	36200	35700	37000	35950	32	11000	500	25690	50	1	6391381	2374	-32.39	1.79	12	0.21	-1147.00	20780.00	180000	20230630	-79.36	34050	20240416	9.10	52200	-28.83	20240109	34050	9.10	20240416	180000	-79.36	20230630	34050	9.10	20240416	1.52	N	354320	500	31 억		7199	N	N	0	N	00	N
15	20240429	111213	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37050	350	2	0.95	446540000	12035	45.24	37000	37350	36850	47700	25700	36700	37103.45	0.11	0	3792	37800	37250	36750	36200	35700	37000	35950	32	11000	500	25690	50	1	6391381	2368	-32.30	1.78	12	0.19	-1147.00	20780.00	180000	20230630	-79.42	34050	20240416	8.81	52200	-29.02	20240109	34050	8.81	20240416	180000	-79.42	20230630	34050	8.81	20240416	1.52	N	354320	500	31 억		7199	N	N	0	N	00	N
16	20240429	101238	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37050	350	2	0.95	354695050	9551	35.90	37000	37350	36850	47700	25700	36700	37136.95	0.11	0	3523	37800	37250	36750	36200	35700	37000	35950	32	11000	500	25690	50	1	6391381	2368	-32.30	1.78	12	0.15	-1147.00	20780.00	180000	20230630	-79.42	34050	20240416	8.81	52200	-29.02	20240109	34050	8.81	20240416	180000	-79.42	20230630	34050	8.81	20240416	1.52	N	354320	500	31 억		7199	N	N	0	N	00	N
17	20240429	091239	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37200	500	2	1.36	130878200	3531	13.27	37000	37300	36850	47700	25700	36700	37065.48	0.11	0	1106	37800	37250	36750	36200	35700	37000	35950	32	11000	500	25690	50	1	6391381	2378	-32.43	1.79	12	0.06	-1147.00	20780.00	180000	20230630	-79.33	34050	20240416	9.25	52200	-28.74	20240109	34050	9.25	20240416	180000	-79.33	20230630	34050	9.25	20240416	1.52	N	354320	500	31 억		7199	N	N	0	N	00	N
18	20240426	161233	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36700	-250	5	-0.68	960824650	26241	20.36	37300	37300	36250	48000	25900	36950	36615.39	0.16	0	-2999	42050	39500	38200	35650	34350	38850	35000	32	11050	500	25860	50	1	6391381	2346	-32.00	1.77	12	0.41	-1147.00	20780.00	180000	20230630	-79.61	34050	20240416	7.78	52200	-29.69	20240109	34050	7.78	20240416	180000	-79.61	20230630	34050	7.78	20240416	1.55	N	354320	500	31 억		10198	N	N	104	N	00	N
19	20240426	151235	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36650	-300	5	-0.81	896397450	24479	18.99	37300	37300	36250	48000	25900	36950	36619.04	0.16	0	-2936	42050	39500	38200	35650	34350	38850	35000	32	11050	500	25860	50	1	6391381	2342	-31.95	1.76	12	0.38	-1147.00	20780.00	180000	20230630	-79.64	34050	20240416	7.64	52200	-29.79	20240109	34050	7.64	20240416	180000	-79.64	20230630	34050	7.64	20240416	1.55	N	354320	500	31 억		10198	N	N	104	N	00	N
20	20240426	141233	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36550	-400	5	-1.08	830245450	22669	17.59	37300	37300	36250	48000	25900	36950	36624.71	0.16	0	-2961	42050	39500	38200	35650	34350	38850	35000	32	11050	500	25860	50	1	6391381	2336	-31.87	1.76	12	0.35	-1147.00	20780.00	180000	20230630	-79.69	34050	20240416	7.34	52200	-29.98	20240109	34050	7.34	20240416	180000	-79.69	20230630	34050	7.34	20240416	1.55	N	354320	500	31 억		10198	N	N	104	N	00	N
21	20240426	131234	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36400	-550	5	-1.49	777908450	21235	16.47	37300	37300	36250	48000	25900	36950	36633.32	0.16	0	-3131	42050	39500	38200	35650	34350	38850	35000	32	11050	500	25860	50	1	6391381	2326	-31.73	1.75	12	0.33	-1147.00	20780.00	180000	20230630	-79.78	34050	20240416	6.90	52200	-30.27	20240109	34050	6.90	20240416	180000	-79.78	20230630	34050	6.90	20240416	1.55	N	354320	500	31 억		10198	N	N	104	N	00	N
22	20240426	121231	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36400	-550	5	-1.49	690640250	18844	14.62	37300	37300	36250	48000	25900	36950	36650.41	0.16	0	-2700	42050	39500	38200	35650	34350	38850	35000	32	11050	500	25860	50	1	6391381	2326	-31.73	1.75	12	0.29	-1147.00	20780.00	180000	20230630	-79.78	34050	20240416	6.90	52200	-30.27	20240109	34050	6.90	20240416	180000	-79.78	20230630	34050	6.90	20240416	1.55	N	354320	500	31 억		10198	N	N	104	N	00	N
23	20240426	111226	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36400	-550	5	-1.49	592214550	16135	12.52	37300	37300	36350	48000	25900	36950	36703.72	0.16	0	-2268	42050	39500	38200	35650	34350	38850	35000	32	11050	500	25860	50	1	6391381	2326	-31.73	1.75	12	0.25	-1147.00	20780.00	180000	20230630	-79.78	34050	20240416	6.90	52200	-30.27	20240109	34050	6.90	20240416	180000	-79.78	20230630	34050	6.90	20240416	1.55	N	354320	500	31 억		10198	N	N	104	N	00	N
24	20240426	101230	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36800	-150	5	-0.41	485699800	13216	10.25	37300	37300	36350	48000	25900	36950	36750.89	0.16	0	-1966	42050	39500	38200	35650	34350	38850	35000	32	11050	500	25860	50	1	6391381	2352	-32.08	1.77	12	0.21	-1147.00	20780.00	180000	20230630	-79.56	34050	20240416	8.08	52200	-29.50	20240109	34050	8.08	20240416	180000	-79.56	20230630	34050	8.08	20240416	1.55	N	354320	500	31 억		10198	N	N	104	N	00	N
25	20240426	091235	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36900	-50	5	-0.14	123232000	3329	2.58	37300	37300	36850	48000	25900	36950	37017.72	0.16	0	-782	42050	39500	38200	35650	34350	38850	35000	32	11050	500	25860	50	1	6391381	2358	-32.17	1.78	12	0.05	-1147.00	20780.00	180000	20230630	-79.50	34050	20240416	8.37	52200	-29.31	20240109	34050	8.37	20240416	180000	-79.50	20230630	34050	8.37	20240416	1.55	N	354320	500	31 억		10198	N	N	104	N	00	N
26	20240425	161225	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36950	-1950	5	-5.01	4917355500	128290	213.46	39350	40750	36900	50500	27250	38900	38327.08	0.57	0	-26279	39900	39400	38400	37900	36900	39650	38150	32	11600	500	27230	50	1	6391381	2362	-32.21	1.78	12	2.01	-1147.00	20780.00	180000	20230630	-79.47	34050	20240416	8.52	52200	-29.21	20240109	34050	8.52	20240416	180000	-79.47	20230630	34050	8.52	20240416	1.55	N	354320	500	31 억		36276	N	N	104	N	00	N
27	20240425	151231	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37000	-1900	5	-4.88	4765268300	124174	206.61	39350	40750	36900	50500	27250	38900	38372.49	0.57	0	-26043	39900	39400	38400	37900	36900	39650	38150	32	11600	500	27230	50	1	6391381	2365	-32.26	1.78	12	1.94	-1147.00	20780.00	180000	20230630	-79.44	34050	20240416	8.66	52200	-29.12	20240109	34050	8.66	20240416	180000	-79.44	20230630	34050	8.66	20240416	1.55	N	354320	500	31 억		36276	N	N	0	N	00	N
28	20240425	141227	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37150	-1750	5	-4.50	4336412050	112589	187.34	39350	40750	37100	50500	27250	38900	38512.79	0.57	0	-23262	39900	39400	38400	37900	36900	39650	38150	32	11600	500	27230	50	1	6391381	2374	-32.39	1.79	12	1.76	-1147.00	20780.00	180000	20230630	-79.36	34050	20240416	9.10	52200	-28.83	20240109	34050	9.10	20240416	180000	-79.36	20230630	34050	9.10	20240416	1.55	N	354320	500	31 억		36276	N	N	0	N	00	N
29	20240425	131228	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37300	-1600	5	-4.11	4051402500	104933	174.60	39350	40750	37300	50500	27250	38900	38607.29	0.57	0	-20838	39900	39400	38400	37900	36900	39650	38150	32	11600	500	27230	50	1	6391381	2384	-32.52	1.79	12	1.64	-1147.00	20780.00	180000	20230630	-79.28	34050	20240416	9.54	52200	-28.54	20240109	34050	9.54	20240416	180000	-79.28	20230630	34050	9.54	20240416	1.55	N	354320	500	31 억		36276	N	N	0	N	00	N
30	20240425	121224	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37600	-1300	5	-3.34	3839440700	99274	165.18	39350	40750	37350	50500	27250	38900	38673.45	0.57	0	-18743	39900	39400	38400	37900	36900	39650	38150	32	11600	500	27230	50	1	6391381	2403	-32.78	1.81	12	1.55	-1147.00	20780.00	180000	20230630	-79.11	34050	20240416	10.43	52200	-27.97	20240109	34050	10.43	20240416	180000	-79.11	20230630	34050	10.43	20240416	1.55	N	354320	500	31 억		36276	N	N	0	N	00	N
31	20240425	111226	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37550	-1350	5	-3.47	3769488550	97416	162.09	39350	40750	37350	50500	27250	38900	38693.14	0.57	0	-17916	39900	39400	38400	37900	36900	39650	38150	32	11600	500	27230	50	1	6391381	2400	-32.74	1.81	12	1.52	-1147.00	20780.00	180000	20230630	-79.14	34050	20240416	10.28	52200	-28.07	20240109	34050	10.28	20240416	180000	-79.14	20230630	34050	10.28	20240416	1.55	N	354320	500	31 억		36276	N	N	0	N	00	N
32	20240425	101225	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37550	-1350	5	-3.47	3340940800	86010	143.11	39350	40750	37450	50500	27250	38900	38843.13	0.57	0	-15249	39900	39400	38400	37900	36900	39650	38150	32	11600	500	27230	50	1	6391381	2400	-32.74	1.81	12	1.35	-1147.00	20780.00	180000	20230630	-79.14	34050	20240416	10.28	52200	-28.07	20240109	34050	10.28	20240416	180000	-79.14	20230630	34050	10.28	20240416	1.55	N	354320	500	31 억		36276	N	N	0	N	00	N
33	20240425	091230	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38400	-500	5	-1.29	301538000	7731	12.86	39350	39450	38300	50500	27250	38900	39015.11	0.57	0	-2222	39900	39400	38400	37900	36900	39650	38150	32	11600	500	27230	50	1	6391381	2454	-33.48	1.85	12	0.12	-1147.00	20780.00	180000	20230630	-78.67	34050	20240416	12.78	52200	-26.44	20240109	34050	12.78	20240416	180000	-78.67	20230630	34050	12.78	20240416	1.55	N	354320	500	31 억		36276	N	N	0	N	00	N
34	20240424	161207	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38900	1900	2	5.14	2295933500	60059	76.28	37600	38900	37400	48100	25900	37000	38227.35	0.36	0	13122	39600	38300	37200	35900	34800	38950	36550	32	11100	500	25900	50	1	6391381	2486	-33.91	1.87	12	0.94	-1147.00	20780.00	180000	20230630	-78.39	34050	20240416	14.24	52200	-25.48	20240109	34050	14.24	20240416	180000	-78.39	20230630	34050	14.24	20240416	1.41	N	354320	500	31 억		22942	N	N	76	N	00	N
35	20240424	151223	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38700	1700	2	4.59	2165659950	56706	72.02	37600	38850	37400	48100	25900	37000	38191.04	0.36	0	12775	39600	38300	37200	35900	34800	38950	36550	32	11100	500	25900	50	1	6391381	2473	-33.74	1.86	12	0.89	-1147.00	20780.00	180000	20230630	-78.50	34050	20240416	13.66	52200	-25.86	20240109	34050	13.66	20240416	180000	-78.50	20230630	34050	13.66	20240416	1.41	N	354320	500	31 억		22942	N	N	76	N	00	N
36	20240424	141225	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38300	1300	2	3.51	1964218000	51481	65.39	37600	38850	37400	48100	25900	37000	38154.25	0.36	0	13130	39600	38300	37200	35900	34800	38950	36550	32	11100	500	25900	50	1	6391381	2448	-33.39	1.84	12	0.81	-1147.00	20780.00	180000	20230630	-78.72	34050	20240416	12.48	52200	-26.63	20240109	34050	12.48	20240416	180000	-78.72	20230630	34050	12.48	20240416	1.41	N	354320	500	31 억		22942	N	N	76	N	00	N
37	20240424	131228	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38500	1500	2	4.05	1719380400	45132	57.32	37600	38850	37400	48100	25900	37000	38096.73	0.36	0	11375	39600	38300	37200	35900	34800	38950	36550	32	11100	500	25900	50	1	6391381	2461	-33.57	1.85	12	0.71	-1147.00	20780.00	180000	20230630	-78.61	34050	20240416	13.07	52200	-26.25	20240109	34050	13.07	20240416	180000	-78.61	20230630	34050	13.07	20240416	1.41	N	354320	500	31 억		22942	N	N	76	N	00	N
38	20240424	121221	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38200	1200	2	3.24	1351151850	35583	45.19	37600	38600	37400	48100	25900	37000	37971.86	0.36	0	7306	39600	38300	37200	35900	34800	38950	36550	32	11100	500	25900	50	1	6391381	2442	-33.30	1.84	12	0.56	-1147.00	20780.00	180000	20230630	-78.78	34050	20240416	12.19	52200	-26.82	20240109	34050	12.19	20240416	180000	-78.78	20230630	34050	12.19	20240416	1.41	N	354320	500	31 억		22942	N	N	76	N	00	N
39	20240424	111220	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38200	1200	2	3.24	1221338550	32192	40.89	37600	38600	37400	48100	25900	37000	37939.22	0.36	0	5986	39600	38300	37200	35900	34800	38950	36550	32	11100	500	25900	50	1	6391381	2442	-33.30	1.84	12	0.50	-1147.00	20780.00	180000	20230630	-78.78	34050	20240416	12.19	52200	-26.82	20240109	34050	12.19	20240416	180000	-78.78	20230630	34050	12.19	20240416	1.41	N	354320	500	31 억		22942	N	N	76	N	00	N
40	20240424	101218	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37600	600	2	1.62	621396750	16421	20.86	37600	38150	37550	48100	25900	37000	37841.64	0.36	0	2970	39600	38300	37200	35900	34800	38950	36550	32	11100	500	25900	50	1	6391381	2403	-32.78	1.81	12	0.26	-1147.00	20780.00	180000	20230630	-79.11	34050	20240416	10.43	52200	-27.97	20240109	34050	10.43	20240416	180000	-79.11	20230630	34050	10.43	20240416	1.41	N	354320	500	31 억		22942	N	N	76	N	00	N
41	20240424	091222	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37800	800	2	2.16	216879000	5745	7.30	37600	38050	37550	48100	25900	37000	37751.04	0.36	0	2019	39600	38300	37200	35900	34800	38950	36550	32	11100	500	25900	50	1	6391381	2416	-32.96	1.82	12	0.09	-1147.00	20780.00	180000	20230630	-79.00	34050	20240416	11.01	52200	-27.59	20240109	34050	11.01	20240416	180000	-79.00	20230630	34050	11.01	20240416	1.41	N	354320	500	31 억		22942	N	N	76	N	00	N
42	20240423	161146	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37000	1200	2	3.35	2920455200	78387	102.02	36100	38500	36100	46500	25100	35800	37257.32	0.35	0	819	37633	36716	35683	34766	33733	37175	35225	32	10700	500	25060	50	1	6391381	2365	-32.26	1.78	12	1.23	-1147.00	20780.00	180000	20230630	-79.44	34050	20240416	8.66	52200	-29.12	20240109	34050	8.66	20240416	180000	-79.44	20230630	34050	8.66	20240416	1.38	N	354320	500	31 억		22671	N	N	76	N	00	N
43	20240423	151217	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36850	1050	2	2.93	2866034200	76918	100.11	36100	38500	36100	46500	25100	35800	37261.34	0.35	0	1225	37633	36716	35683	34766	33733	37175	35225	32	10700	500	25060	50	1	6391381	2355	-32.13	1.77	12	1.20	-1147.00	20780.00	180000	20230630	-79.53	34050	20240416	8.22	52200	-29.41	20240109	34050	8.22	20240416	180000	-79.53	20230630	34050	8.22	20240416	1.38	N	354320	500	31 억		22671	N	N	8	N	00	N
44	20240423	141215	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37200	1400	2	3.91	2700503450	72442	94.28	36100	38500	36100	46500	25100	35800	37278.62	0.35	0	1788	37633	36716	35683	34766	33733	37175	35225	32	10700	500	25060	50	1	6391381	2378	-32.43	1.79	12	1.13	-1147.00	20780.00	180000	20230630	-79.33	34050	20240416	9.25	52200	-28.74	20240109	34050	9.25	20240416	180000	-79.33	20230630	34050	9.25	20240416	1.38	N	354320	500	31 억		22671	N	N	8	N	00	N
45	20240423	131214	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37050	1250	2	3.49	2491565850	66828	86.97	36100	38500	36100	46500	25100	35800	37283.77	0.35	0	1576	37633	36716	35683	34766	33733	37175	35225	32	10700	500	25060	50	1	6391381	2368	-32.30	1.78	12	1.05	-1147.00	20780.00	180000	20230630	-79.42	34050	20240416	8.81	52200	-29.02	20240109	34050	8.81	20240416	180000	-79.42	20230630	34050	8.81	20240416	1.38	N	354320	500	31 억		22671	N	N	8	N	00	N
46	20240423	121213	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36700	900	2	2.51	2289740950	61358	79.86	36100	38500	36100	46500	25100	35800	37318.29	0.35	0	4062	37633	36716	35683	34766	33733	37175	35225	32	10700	500	25060	50	1	6391381	2346	-32.00	1.77	12	0.96	-1147.00	20780.00	180000	20230630	-79.61	34050	20240416	7.78	52200	-29.69	20240109	34050	7.78	20240416	180000	-79.61	20230630	34050	7.78	20240416	1.38	N	354320	500	31 억		22671	N	N	8	N	00	N
47	20240423	111214	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36450	650	2	1.82	2208951350	59144	76.97	36100	38500	36100	46500	25100	35800	37349.30	0.35	0	4983	37633	36716	35683	34766	33733	37175	35225	32	10700	500	25060	50	1	6391381	2330	-31.78	1.75	12	0.93	-1147.00	20780.00	180000	20230630	-79.75	34050	20240416	7.05	52200	-30.17	20240109	34050	7.05	20240416	180000	-79.75	20230630	34050	7.05	20240416	1.38	N	354320	500	31 억		22671	N	N	8	N	00	N
48	20240423	101212	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36850	1050	2	2.93	1934781000	51665	67.24	36100	38500	36100	46500	25100	35800	37449.32	0.35	0	7666	37633	36716	35683	34766	33733	37175	35225	32	10700	500	25060	50	1	6391381	2355	-32.13	1.77	12	0.81	-1147.00	20780.00	180000	20230630	-79.53	34050	20240416	8.22	52200	-29.41	20240109	34050	8.22	20240416	180000	-79.53	20230630	34050	8.22	20240416	1.38	N	354320	500	31 억		22671	N	N	8	N	00	N
49	20240423	091215	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37650	1850	2	5.17	1006210950	26973	35.10	36100	38050	36100	46500	25100	35800	37305.66	0.35	0	8533	37633	36716	35683	34766	33733	37175	35225	32	10700	500	25060	50	1	6391381	2406	-32.82	1.81	12	0.42	-1147.00	20780.00	180000	20230630	-79.08	34050	20240416	10.57	52200	-27.87	20240109	34050	10.57	20240416	180000	-79.08	20230630	34050	10.57	20240416	1.38	N	354320	500	31 억		22671	N	N	8	N	00	N
50	20240422	161209	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35800	600	2	1.70	2684925950	76456	305.95	35200	36600	34650	45750	24650	35200	35117.07	0.16	0	12283	37600	36400	35700	34500	33800	36050	34150	32	10550	500	24640	50	1	6391381	2288	-31.21	1.72	12	1.20	-1147.00	20780.00	180000	20230630	-80.11	34050	20240416	5.14	52200	-31.42	20240109	34050	5.14	20240416	180000	-80.11	20230630	34050	5.14	20240416	1.40	N	354320	500	31 억		10249	N	N	8	N	00	N
51	20240422	151207	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35650	450	2	1.28	2586752800	73710	294.96	35200	36600	34650	45750	24650	35200	35093.65	0.16	0	12472	37600	36400	35700	34500	33800	36050	34150	32	10550	500	24640	50	1	6391381	2279	-31.08	1.72	12	1.15	-1147.00	20780.00	180000	20230630	-80.19	34050	20240416	4.70	52200	-31.70	20240109	34050	4.70	20240416	180000	-80.19	20230630	34050	4.70	20240416	1.40	N	354320	500	31 억		10249	N	N	196	N	00	N
52	20240422	141209	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	34700	-500	5	-1.42	2212889150	63012	252.15	35200	36600	34650	45750	24650	35200	35118.54	0.16	0	8687	37600	36400	35700	34500	33800	36050	34150	32	10550	500	24640	50	1	6391381	2218	-30.25	1.67	12	0.99	-1147.00	20780.00	180000	20230630	-80.72	34050	20240416	1.91	52200	-33.52	20240109	34050	1.91	20240416	180000	-80.72	20230630	34050	1.91	20240416	1.40	N	354320	500	31 억		10249	N	N	196	N	00	N
53	20240422	131205	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	34950	-250	5	-0.71	1864251050	53002	212.09	35200	36600	34650	45750	24650	35200	35173.22	0.16	0	5925	37600	36400	35700	34500	33800	36050	34150	32	10550	500	24640	50	1	6391381	2234	-30.47	1.68	12	0.83	-1147.00	20780.00	180000	20230630	-80.58	34050	20240416	2.64	52200	-33.05	20240109	34050	2.64	20240416	180000	-80.58	20230630	34050	2.64	20240416	1.40	N	354320	500	31 억		10249	N	N	196	N	00	N
54	20240422	121204	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	34750	-450	5	-1.28	1414324450	40092	160.43	35200	36600	34650	45750	24650	35200	35276.97	0.16	0	-8	37600	36400	35700	34500	33800	36050	34150	32	10550	500	24640	50	1	6391381	2221	-30.30	1.67	12	0.63	-1147.00	20780.00	180000	20230630	-80.69	34050	20240416	2.06	52200	-33.43	20240109	34050	2.06	20240416	180000	-80.69	20230630	34050	2.06	20240416	1.40	N	354320	500	31 억		10249	N	N	196	N	00	N
55	20240422	111206	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	34650	-550	5	-1.56	1075469800	30347	121.44	35200	36600	34650	45750	24650	35200	35439.08	0.16	0	-2624	37600	36400	35700	34500	33800	36050	34150	32	10550	500	24640	50	1	6391381	2215	-30.21	1.67	12	0.47	-1147.00	20780.00	180000	20230630	-80.75	34050	20240416	1.76	52200	-33.62	20240109	34050	1.76	20240416	180000	-80.75	20230630	34050	1.76	20240416	1.40	N	354320	500	31 억		10249	N	N	196	N	00	N
56	20240422	101207	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35150	-50	5	-0.14	601708350	16797	67.21	35200	36600	35100	45750	24650	35200	35822.37	0.16	0	-1835	37600	36400	35700	34500	33800	36050	34150	32	10550	500	24640	50	1	6391381	2247	-30.65	1.69	12	0.26	-1147.00	20780.00	180000	20230630	-80.47	34050	20240416	3.23	52200	-32.66	20240109	34050	3.23	20240416	180000	-80.47	20230630	34050	3.23	20240416	1.40	N	354320	500	31 억		10249	N	N	196	N	00	N
57	20240422	091207	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35600	400	2	1.14	75008750	2104	8.42	35200	35950	35200	45750	24650	35200	35650.55	0.16	0	-476	37600	36400	35700	34500	33800	36050	34150	32	10550	500	24640	50	1	6391381	2275	-31.04	1.71	12	0.03	-1147.00	20780.00	180000	20230630	-80.22	34050	20240416	4.55	52200	-31.80	20240109	34050	4.55	20240416	180000	-80.22	20230630	34050	4.55	20240416	1.40	N	354320	500	31 억		10249	N	N	196	N	00	N
58	20240419	161111	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35200	-1700	5	-4.61	863848750	24200	41.89	36800	36900	35000	47950	25850	36900	35696.72	0.23	0	-4889	40500	38700	37700	35900	34900	38200	35400	32	11050	500	25830	50	1	6391381	2250	-30.69	1.69	12	0.38	-1147.00	20780.00	180000	20230630	-80.44	34050	20240416	3.38	52200	-32.57	20240109	34050	3.38	20240416	180000	-80.44	20230630	34050	3.38	20240416	1.44	N	354320	500	31 억		14936	N	N	196	N	00	N
59	20240419	151119	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35350	-1550	5	-4.20	799071800	22362	38.71	36800	36900	35000	47950	25850	36900	35733.47	0.23	0	-4809	40500	38700	37700	35900	34900	38200	35400	32	11050	500	25830	50	1	6391381	2259	-30.82	1.70	12	0.35	-1147.00	20780.00	180000	20230630	-80.36	34050	20240416	3.82	52200	-32.28	20240109	34050	3.82	20240416	180000	-80.36	20230630	34050	3.82	20240416	1.44	N	354320	500	31 억		14936	N	N	0	N	00	N
60	20240419	141110	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35400	-1500	5	-4.07	751582050	21021	36.39	36800	36900	35000	47950	25850	36900	35753.87	0.23	0	-3967	40500	38700	37700	35900	34900	38200	35400	32	11050	500	25830	50	1	6391381	2263	-30.86	1.70	12	0.33	-1147.00	20780.00	180000	20230630	-80.33	34050	20240416	3.96	52200	-32.18	20240109	34050	3.96	20240416	180000	-80.33	20230630	34050	3.96	20240416	1.44	N	354320	500	31 억		14936	N	N	0	N	00	N
61	20240419	131110	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35450	-1450	5	-3.93	690373750	19300	33.41	36800	36900	35000	47950	25850	36900	35770.66	0.23	0	-3032	40500	38700	37700	35900	34900	38200	35400	32	11050	500	25830	50	1	6391381	2266	-30.91	1.71	12	0.30	-1147.00	20780.00	180000	20230630	-80.31	34050	20240416	4.11	52200	-32.09	20240109	34050	4.11	20240416	180000	-80.31	20230630	34050	4.11	20240416	1.44	N	354320	500	31 억		14936	N	N	0	N	00	N
62	20240419	121106	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35300	-1600	5	-4.34	630315900	17598	30.46	36800	36900	35000	47950	25850	36900	35817.47	0.23	0	-3110	40500	38700	37700	35900	34900	38200	35400	32	11050	500	25830	50	1	6391381	2256	-30.78	1.70	12	0.28	-1147.00	20780.00	180000	20230630	-80.39	34050	20240416	3.67	52200	-32.38	20240109	34050	3.67	20240416	180000	-80.39	20230630	34050	3.67	20240416	1.44	N	354320	500	31 억		14936	N	N	0	N	00	N
63	20240419	111122	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35650	-1250	5	-3.39	446758350	12401	21.47	36800	36900	35600	47950	25850	36900	36025.99	0.23	0	-3385	40500	38700	37700	35900	34900	38200	35400	32	11050	500	25830	50	1	6391381	2279	-31.08	1.72	12	0.19	-1147.00	20780.00	180000	20230630	-80.19	34050	20240416	4.70	52200	-31.70	20240109	34050	4.70	20240416	180000	-80.19	20230630	34050	4.70	20240416	1.44	N	354320	500	31 억		14936	N	N	0	N	00	N
64	20240419	101115	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36300	-600	5	-1.63	246545550	6823	11.81	36800	36900	35900	47950	25850	36900	36134.48	0.23	0	-2348	40500	38700	37700	35900	34900	38200	35400	32	11050	500	25830	50	1	6391381	2320	-31.65	1.75	12	0.11	-1147.00	20780.00	180000	20230630	-79.83	34050	20240416	6.61	52200	-30.46	20240109	34050	6.61	20240416	180000	-79.83	20230630	34050	6.61	20240416	1.44	N	354320	500	31 억		14936	N	N	0	N	00	N
65	20240419	091106	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36150	-750	5	-2.03	48709950	1337	2.31	36800	36900	36150	47950	25850	36900	36432.27	0.23	0	-382	40500	38700	37700	35900	34900	38200	35400	32	11050	500	25830	50	1	6391381	2310	-31.52	1.74	12	0.02	-1147.00	20780.00	180000	20230630	-79.92	34050	20240416	6.17	52200	-30.75	20240109	34050	6.17	20240416	180000	-79.92	20230630	34050	6.17	20240416	1.44	N	354320	500	31 억		14936	N	N	0	N	00	N
66	20240418	161108	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36900	-200	5	-0.54	2177624500	57456	106.94	37200	39500	36700	48200	26000	37100	37900.75	0.22	0	775	40033	38566	36333	34866	32633	39300	35600	32	11100	500	25970	50	1	6391381	2358	-32.17	1.78	12	0.90	-1147.00	20780.00	180000	20230630	-79.50	34050	20240416	8.37	52200	-29.31	20240109	34050	8.37	20240416	180000	-79.50	20230630	34050	8.37	20240416	1.41	N	354320	500	31 억		14300	N	N	2	N	00	N
67	20240418	151106	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37050	-50	5	-0.13	2100850000	55376	103.07	37200	39500	36700	48200	26000	37100	37937.93	0.22	0	1199	40033	38566	36333	34866	32633	39300	35600	32	11100	500	25970	50	1	6391381	2368	-32.30	1.78	12	0.87	-1147.00	20780.00	180000	20230630	-79.42	34050	20240416	8.81	52200	-29.02	20240109	34050	8.81	20240416	180000	-79.42	20230630	34050	8.81	20240416	1.41	N	354320	500	31 억		14300	N	N	2	N	00	N
68	20240418	141114	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36850	-250	5	-0.67	1992174100	52438	97.60	37200	39500	36700	48200	26000	37100	37991.06	0.22	0	1951	40033	38566	36333	34866	32633	39300	35600	32	11100	500	25970	50	1	6391381	2355	-32.13	1.77	12	0.82	-1147.00	20780.00	180000	20230630	-79.53	34050	20240416	8.22	52200	-29.41	20240109	34050	8.22	20240416	180000	-79.53	20230630	34050	8.22	20240416	1.41	N	354320	500	31 억		14300	N	N	2	N	00	N
69	20240418	131103	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37050	-50	5	-0.13	1896852900	49851	92.78	37200	39500	36700	48200	26000	37100	38050.47	0.22	0	2636	40033	38566	36333	34866	32633	39300	35600	32	11100	500	25970	50	1	6391381	2368	-32.30	1.78	12	0.78	-1147.00	20780.00	180000	20230630	-79.42	34050	20240416	8.81	52200	-29.02	20240109	34050	8.81	20240416	180000	-79.42	20230630	34050	8.81	20240416	1.41	N	354320	500	31 억		14300	N	N	2	N	00	N
70	20240418	121104	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37000	-100	5	-0.27	1821521000	47820	89.00	37200	39500	36700	48200	26000	37100	38091.22	0.22	0	2983	40033	38566	36333	34866	32633	39300	35600	32	11100	500	25970	50	1	6391381	2365	-32.26	1.78	12	0.75	-1147.00	20780.00	180000	20230630	-79.44	34050	20240416	8.66	52200	-29.12	20240109	34050	8.66	20240416	180000	-79.44	20230630	34050	8.66	20240416	1.41	N	354320	500	31 억		14300	N	N	2	N	00	N
71	20240418	111111	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36800	-300	5	-0.81	1681527350	44034	81.96	37200	39500	36750	48200	26000	37100	38187.05	0.22	0	2514	40033	38566	36333	34866	32633	39300	35600	32	11100	500	25970	50	1	6391381	2352	-32.08	1.77	12	0.69	-1147.00	20780.00	180000	20230630	-79.56	34050	20240416	8.08	52200	-29.50	20240109	34050	8.08	20240416	180000	-79.56	20230630	34050	8.08	20240416	1.41	N	354320	500	31 억		14300	N	N	2	N	00	N
72	20240418	101106	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37500	400	2	1.08	1377801650	35864	66.75	37200	39500	37200	48200	26000	37100	38417.44	0.22	0	2434	40033	38566	36333	34866	32633	39300	35600	32	11100	500	25970	50	1	6391381	2397	-32.69	1.80	12	0.56	-1147.00	20780.00	180000	20230630	-79.17	34050	20240416	10.13	52200	-28.16	20240109	34050	10.13	20240416	180000	-79.17	20230630	34050	10.13	20240416	1.41	N	354320	500	31 억		14300	N	N	2	N	00	N
73	20240418	091103	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38600	1500	2	4.04	759350150	19639	36.55	37200	39500	37200	48200	26000	37100	38665.50	0.22	0	3829	40033	38566	36333	34866	32633	39300	35600	32	11100	500	25970	50	1	6391381	2467	-33.65	1.86	12	0.31	-1147.00	20780.00	180000	20230630	-78.56	34050	20240416	13.36	52200	-26.05	20240109	34050	13.36	20240416	180000	-78.56	20230630	34050	13.36	20240416	1.41	N	354320	500	31 억		14300	N	N	2	N	00	N
74	20240417	161054	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37100	3050	2	8.96	1917380300	53027	138.04	34100	37800	34100	44250	23850	34050	36149.74	0.11	0	7265	36516	35282	34666	33432	32816	34975	33125	32	10200	500	23830	50	1	6391381	2371	-32.35	1.79	12	0.83	-1147.00	20780.00	180000	20230630	-79.39	34050	20240416	8.96	52200	-28.93	20240109	34050	8.96	20240416	180000	-79.39	20230630	34050	8.96	20240416	1.40	N	354320	500	31 억		7027	N	N	2	N	00	N
75	20240417	151111	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36750	2700	2	7.93	1818530600	50357	131.09	34100	37800	34100	44250	23850	34050	36112.77	0.11	0	6429	36516	35282	34666	33432	32816	34975	33125	32	10200	500	23830	50	1	6391381	2349	-32.04	1.77	12	0.79	-1147.00	20780.00	180000	20230630	-79.58	34050	20240416	7.93	52200	-29.60	20240109	34050	7.93	20240416	180000	-79.58	20230630	34050	7.93	20240416	1.40	N	354320	500	31 억		7027	N	N	179	N	00	N
76	20240417	141108	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	36150	2100	2	6.17	914078350	25962	67.58	34100	36300	34100	44250	23850	34050	35208.32	0.11	0	4658	36516	35282	34666	33432	32816	34975	33125	32	10200	500	23830	50	1	6391381	2310	-31.52	1.74	12	0.41	-1147.00	20780.00	180000	20230630	-79.92	34050	20240416	6.17	52200	-30.75	20240109	34050	6.17	20240416	180000	-79.92	20230630	34050	6.17	20240416	1.40	N	354320	500	31 억		7027	N	N	179	N	00	N
77	20240417	131109	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35450	1400	2	4.11	691510450	19755	51.43	34100	36000	34100	44250	23850	34050	35004.33	0.11	0	1762	36516	35282	34666	33432	32816	34975	33125	32	10200	500	23830	50	1	6391381	2266	-30.91	1.71	12	0.31	-1147.00	20780.00	180000	20230630	-80.31	34050	20240416	4.11	52200	-32.09	20240109	34050	4.11	20240416	180000	-80.31	20230630	34050	4.11	20240416	1.40	N	354320	500	31 억		7027	N	N	179	N	00	N
78	20240417	121110	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35000	950	2	2.79	624221150	17850	46.47	34100	36000	34100	44250	23850	34050	34970.37	0.11	0	1697	36516	35282	34666	33432	32816	34975	33125	32	10200	500	23830	50	1	6391381	2237	-30.51	1.68	12	0.28	-1147.00	20780.00	180000	20230630	-80.56	34050	20240416	2.79	52200	-32.95	20240109	34050	2.79	20240416	180000	-80.56	20230630	34050	2.79	20240416	1.40	N	354320	500	31 억		7027	N	N	179	N	00	N
79	20240417	111114	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35150	1100	2	3.23	551783300	15777	41.07	34100	36000	34100	44250	23850	34050	34973.91	0.11	0	1978	36516	35282	34666	33432	32816	34975	33125	32	10200	500	23830	50	1	6391381	2247	-30.65	1.69	12	0.25	-1147.00	20780.00	180000	20230630	-80.47	34050	20240416	3.23	52200	-32.66	20240109	34050	3.23	20240416	180000	-80.47	20230630	34050	3.23	20240416	1.40	N	354320	500	31 억		7027	N	N	179	N	00	N
80	20240417	101104	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	34500	450	2	1.32	242826600	6984	18.18	34100	35200	34100	44250	23850	34050	34768.99	0.11	0	801	36516	35282	34666	33432	32816	34975	33125	32	10200	500	23830	50	1	6391381	2205	-30.08	1.66	12	0.11	-1147.00	20780.00	180000	20230630	-80.83	34050	20240416	1.32	52200	-33.91	20240109	34050	1.32	20240416	180000	-80.83	20230630	34050	1.32	20240416	1.40	N	354320	500	31 억		7027	N	N	179	N	00	N
81	20240417	091100	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	35200	1150	2	3.38	112422850	3231	8.41	34100	35200	34100	44250	23850	34050	34795.06	0.11	0	1401	36516	35282	34666	33432	32816	34975	33125	32	10200	500	23830	50	1	6391381	2250	-30.69	1.69	12	0.05	-1147.00	20780.00	180000	20230630	-80.44	34050	20240416	3.38	52200	-32.57	20240109	34050	3.38	20240416	180000	-80.44	20230630	34050	3.38	20240416	1.40	N	354320	500	31 억		7027	N	N	179	N	00	N
82	20240416	161105	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	34050	-1900	5	-5.29	1318573750	38055	128.12	35500	35900	34050	46700	25200	35950	34652.44	0.11	0	-69	37216	36582	36266	35632	35316	36425	35475	32	10750	500	25160	50	1	6391381	2176	-29.69	1.64	12	0.60	-1147.00	20780.00	180000	20230630	-81.08	34050	20240416	0.00	52200	-34.77	20240109	34050	0.00	20240416	180000	-81.08	20230630	34050	0.00	20240416	1.40	N	354320	500	31 억		7096	N	N	179	N	00	N
83	20240416	151104	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	34100	-1850	5	-5.15	1234356650	35586	119.81	35500	35900	34100	46700	25200	35950	34686.01	0.11	0	-129	37216	36582	36266	35632	35316	36425	35475	32	10750	500	25160	50	1	6391381	2179	-29.73	1.64	12	0.56	-1147.00	20780.00	180000	20230630	-81.06	34100	20240416	0.00	52200	-34.67	20240109	34100	0.00	20240416	180000	-81.06	20230630	34100	0.00	20240416	1.40	N	354320	500	31 억		7096	N	N	76	N	00	N
84	20240416	141105	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	34250	-1700	5	-4.73	1040298650	29916	100.72	35500	35900	34250	46700	25200	35950	34773.36	0.11	0	-834	37216	36582	36266	35632	35316	36425	35475	32	10750	500	25160	50	1	6391381	2189	-29.86	1.65	12	0.47	-1147.00	20780.00	180000	20230630	-80.97	34250	20240416	0.00	52200	-34.39	20240109	34250	0.00	20240416	180000	-80.97	20230630	34250	0.00	20240416	1.40	N	354320	500	31 억		7096	N	N	76	N	00	N
85	20240416	131101	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	34450	-1500	5	-4.17	901423450	25874	87.11	35500	35900	34300	46700	25200	35950	34838.28	0.11	0	-325	37216	36582	36266	35632	35316	36425	35475	32	10750	500	25160	50	1	6391381	2202	-30.03	1.66	12	0.40	-1147.00	20780.00	180000	20230630	-80.86	34300	20240416	0.44	52200	-34.00	20240109	34300	0.44	20240416	180000	-80.86	20230630	34300	0.44	20240416	1.40	N	354320	500	31 억		7096	N	N	76	N	00	N
86	20240416	121105	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	34700	-1250	5	-3.48	802718150	23013	77.48	35500	35900	34300	46700	25200	35950	34880.33	0.11	0	-265	37216	36582	36266	35632	35316	36425	35475	32	10750	500	25160	50	1	6391381	2218	-30.25	1.67	12	0.36	-1147.00	20780.00	180000	20230630	-80.72	34300	20240416	1.17	52200	-33.52	20240109	34300	1.17	20240416	180000	-80.72	20230630	34300	1.17	20240416	1.40	N	354320	500	31 억		7096	N	N	76	N	00	N
87	20240416	111100	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	34500	-1450	5	-4.03	676761550	19356	65.17	35500	35900	34350	46700	25200	35950	34963.10	0.11	0	-718	37216	36582	36266	35632	35316	36425	35475	32	10750	500	25160	50	1	6391381	2205	-30.08	1.66	12	0.30	-1147.00	20780.00	180000	20230630	-80.83	34350	20240416	0.44	52200	-33.91	20240109	34350	0.44	20240416	180000	-80.83	20230630	34350	0.44	20240416	1.40	N	354320	500	31 억		7096	N	N	76	N	00	N
88	20240416	101052	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	35150	-800	5	-2.23	289095700	8192	27.58	35500	35900	35050	46700	25200	35950	35288.71	0.11	0	-667	37216	36582	36266	35632	35316	36425	35475	32	10750	500	25160	50	1	6391381	2247	-30.65	1.69	12	0.13	-1147.00	20780.00	180000	20230630	-80.47	35050	20240416	0.29	52200	-32.66	20240109	35050	0.29	20240416	180000	-80.47	20230630	35050	0.29	20240416	1.40	N	354320	500	31 억		7096	N	N	76	N	00	N
89	20240416	091052	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	35750	-200	5	-0.56	66832150	1889	6.36	35500	35850	35200	46700	25200	35950	35374.77	0.11	0	267	37216	36582	36266	35632	35316	36425	35475	32	10750	500	25160	50	1	6391381	2285	-31.17	1.72	12	0.03	-1147.00	20780.00	180000	20230630	-80.14	35200	20240416	1.56	52200	-31.51	20240109	35200	1.56	20240416	180000	-80.14	20230630	35200	1.56	20240416	1.40	N	354320	500	31 억		7096	N	N	76	N	00	N
90	20240415	161050	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	35950	-950	5	-2.57	1066814550	29522	120.54	36350	36900	35950	47950	25850	36900	36136.23	0.10	0	1000	38100	37500	37100	36500	36100	37300	36300	32	11050	500	25830	50	1	6391381	2298	-31.34	1.73	12	0.46	-1147.00	20780.00	180000	20230630	-80.03	35950	20240415	0.00	52200	-31.13	20240109	35950	0.00	20240415	180000	-80.03	20230630	35950	0.00	20240415	1.47	N	354320	500	31 억		6361	N	N	76	N	00	N
91	20240415	151055	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	36000	-900	5	-2.44	1007668750	27879	113.83	36350	36900	36000	47950	25850	36900	36144.34	0.10	0	1159	38100	37500	37100	36500	36100	37300	36300	32	11050	500	25830	50	1	6391381	2301	-31.39	1.73	12	0.44	-1147.00	20780.00	180000	20230630	-80.00	36000	20240415	0.00	52200	-31.03	20240109	36000	0.00	20240415	180000	-80.00	20230630	36000	0.00	20240415	1.47	N	354320	500	31 억		6361	N	N	60	N	00	N
92	20240415	141048	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	36100	-800	5	-2.17	825752300	22838	93.25	36350	36900	36000	47950	25850	36900	36156.91	0.10	0	527	38100	37500	37100	36500	36100	37300	36300	32	11050	500	25830	50	1	6391381	2307	-31.47	1.74	12	0.36	-1147.00	20780.00	180000	20230630	-79.94	36000	20240415	0.28	52200	-30.84	20240109	36000	0.28	20240415	180000	-79.94	20230630	36000	0.28	20240415	1.47	N	354320	500	31 억		6361	N	N	60	N	00	N
93	20240415	131035	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	36000	-900	5	-2.44	779410600	21553	88.00	36350	36900	36000	47950	25850	36900	36162.48	0.10	0	345	38100	37500	37100	36500	36100	37300	36300	32	11050	500	25830	50	1	6391381	2301	-31.39	1.73	12	0.34	-1147.00	20780.00	180000	20230630	-80.00	36000	20240415	0.00	52200	-31.03	20240109	36000	0.00	20240415	180000	-80.00	20230630	36000	0.00	20240415	1.47	N	354320	500	31 억		6361	N	N	60	N	00	N
94	20240415	121053	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	36050	-850	5	-2.30	690952550	19101	77.99	36350	36900	36000	47950	25850	36900	36173.59	0.10	0	84	38100	37500	37100	36500	36100	37300	36300	32	11050	500	25830	50	1	6391381	2304	-31.43	1.73	12	0.30	-1147.00	20780.00	180000	20230630	-79.97	36000	20240415	0.14	52200	-30.94	20240109	36000	0.14	20240415	180000	-79.97	20230630	36000	0.14	20240415	1.47	N	354320	500	31 억		6361	N	N	60	N	00	N
95	20240415	111051	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	36050	-850	5	-2.30	637076800	17607	71.89	36350	36900	36000	47950	25850	36900	36183.11	0.10	0	-44	38100	37500	37100	36500	36100	37300	36300	32	11050	500	25830	50	1	6391381	2304	-31.43	1.73	12	0.28	-1147.00	20780.00	180000	20230630	-79.97	36000	20240415	0.14	52200	-30.94	20240109	36000	0.14	20240415	180000	-79.97	20230630	36000	0.14	20240415	1.47	N	354320	500	31 억		6361	N	N	60	N	00	N
96	20240415	101044	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	36150	-750	5	-2.03	474113350	13086	53.43	36350	36900	36000	47950	25850	36900	36230.53	0.10	0	126	38100	37500	37100	36500	36100	37300	36300	32	11050	500	25830	50	1	6391381	2310	-31.52	1.74	12	0.20	-1147.00	20780.00	180000	20230630	-79.92	36000	20240415	0.42	52200	-30.75	20240109	36000	0.42	20240415	180000	-79.92	20230630	36000	0.42	20240415	1.47	N	354320	500	31 억		6361	N	N	60	N	00	N
97	20240415	091053	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	36250	-650	5	-1.76	107936800	2980	12.17	36350	36650	36050	47950	25850	36900	36220.17	0.10	0	61	38100	37500	37100	36500	36100	37300	36300	32	11050	500	25830	50	1	6391381	2317	-31.60	1.74	12	0.05	-1147.00	20780.00	180000	20230630	-79.86	36050	20240415	0.55	52200	-30.56	20240109	36050	0.55	20240415	180000	-79.86	20230630	36050	0.55	20240415	1.47	N	354320	500	31 억		6361	N	N	60	N	00	N
98	20240412	161043	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	36900	-550	5	-1.47	901316800	24279	94.17	37350	37700	36700	48650	26250	37450	37124.52	0.14	0	-2746	38783	38116	37533	36866	36283	37825	36575	32	11200	500	26210	50	1	6391381	2358	-32.17	1.78	12	0.38	-1147.00	20780.00	180000	20230630	-79.50	36700	20240412	0.54	52200	-29.31	20240109	36700	0.54	20240412	180000	-79.50	20230630	36700	0.54	20240412	1.50	N	354320	500	31 억		9193	N	N	60	N	00	N
99	20240412	151048	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	36850	-600	5	-1.60	847776450	22824	88.53	37350	37700	36700	48650	26250	37450	37144.08	0.14	0	-2806	38783	38116	37533	36866	36283	37825	36575	32	11200	500	26210	50	1	6391381	2355	-32.13	1.77	12	0.36	-1147.00	20780.00	180000	20230630	-79.53	36700	20240412	0.41	52200	-29.41	20240109	36700	0.41	20240412	180000	-79.53	20230630	36700	0.41	20240412	1.50	N	354320	500	31 억		9193	N	N	452	N	00	N
100	20240412	141044	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37050	-400	5	-1.07	617562300	16585	64.33	37350	37700	37000	48650	26250	37450	37236.20	0.14	0	-1325	38783	38116	37533	36866	36283	37825	36575	32	11200	500	26210	50	1	6391381	2368	-32.30	1.78	12	0.26	-1147.00	20780.00	180000	20230630	-79.42	36950	20240411	0.27	52200	-29.02	20240109	36950	0.27	20240411	180000	-79.42	20230630	36950	0.27	20240411	1.50	N	354320	500	31 억		9193	N	N	452	N	00	N
101	20240412	131033	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37150	-300	5	-0.80	452139200	12125	47.03	37350	37700	37100	48650	26250	37450	37289.83	0.14	0	-791	38783	38116	37533	36866	36283	37825	36575	32	11200	500	26210	50	1	6391381	2374	-32.39	1.79	12	0.19	-1147.00	20780.00	180000	20230630	-79.36	36950	20240411	0.54	52200	-28.83	20240109	36950	0.54	20240411	180000	-79.36	20230630	36950	0.54	20240411	1.50	N	354320	500	31 억		9193	N	N	452	N	00	N
102	20240412	121038	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37300	-150	5	-0.40	365312150	9794	37.99	37350	37700	37100	48650	26250	37450	37299.59	0.14	0	-1017	38783	38116	37533	36866	36283	37825	36575	32	11200	500	26210	50	1	6391381	2384	-32.52	1.79	12	0.15	-1147.00	20780.00	180000	20230630	-79.28	36950	20240411	0.95	52200	-28.54	20240109	36950	0.95	20240411	180000	-79.28	20230630	36950	0.95	20240411	1.50	N	354320	500	31 억		9193	N	N	452	N	00	N
103	20240412	111038	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37450	0	3	0.00	305607000	8194	31.78	37350	37700	37100	48650	26250	37450	37296.44	0.14	0	-1141	38783	38116	37533	36866	36283	37825	36575	32	11200	500	26210	50	1	6391381	2394	-32.65	1.80	12	0.13	-1147.00	20780.00	180000	20230630	-79.19	36950	20240411	1.35	52200	-28.26	20240109	36950	1.35	20240411	180000	-79.19	20230630	36950	1.35	20240411	1.50	N	354320	500	31 억		9193	N	N	452	N	00	N
104	20240412	101040	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37300	-150	5	-0.40	237425350	6366	24.69	37350	37700	37100	48650	26250	37450	37295.85	0.14	0	-1010	38783	38116	37533	36866	36283	37825	36575	32	11200	500	26210	50	1	6391381	2384	-32.52	1.79	12	0.10	-1147.00	20780.00	180000	20230630	-79.28	36950	20240411	0.95	52200	-28.54	20240109	36950	0.95	20240411	180000	-79.28	20230630	36950	0.95	20240411	1.50	N	354320	500	31 억		9193	N	N	452	N	00	N
105	20240412	091041	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	37250	-200	5	-0.53	52320150	1400	5.43	37350	37500	37200	48650	26250	37450	37371.54	0.14	0	-150	38783	38116	37533	36866	36283	37825	36575	32	11200	500	26210	50	1	6391381	2381	-32.48	1.79	12	0.02	-1147.00	20780.00	180000	20230630	-79.31	36950	20240411	0.81	52200	-28.64	20240109	36950	0.81	20240411	180000	-79.31	20230630	36950	0.81	20240411	1.50	N	354320	500	31 억		9193	N	N	452	N	00	N
106	20240411	161036	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	37450	-650	5	-1.71	965767900	25710	147.56	38150	38200	36950	49500	26700	38100	37564.04	0.07	0	4560	39233	38666	38333	37766	37433	38500	37600	32	11400	500	26670	50	1	6391381	2394	-32.65	1.80	12	0.40	-1147.00	20780.00	180000	20230630	-79.19	36950	20240411	1.35	52200	-28.26	20240109	36950	1.35	20240411	180000	-79.19	20230630	36950	1.35	20240411	1.53	N	354320	500	31 억		4590	N	N	452	N	00	N
107	20240411	151039	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	37550	-550	5	-1.44	927364750	24685	141.68	38150	38200	36950	49500	26700	38100	37567.95	0.07	0	4446	39233	38666	38333	37766	37433	38500	37600	32	11400	500	26670	50	1	6391381	2400	-32.74	1.81	12	0.39	-1147.00	20780.00	180000	20230630	-79.14	36950	20240411	1.62	52200	-28.07	20240109	36950	1.62	20240411	180000	-79.14	20230630	36950	1.62	20240411	1.53	N	354320	500	31 억		4590	N	N	0	N	00	N
108	20240411	141037	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	37800	-300	5	-0.79	871770350	23211	133.22	38150	38200	36950	49500	26700	38100	37558.50	0.07	0	4048	39233	38666	38333	37766	37433	38500	37600	32	11400	500	26670	50	1	6391381	2416	-32.96	1.82	12	0.36	-1147.00	20780.00	180000	20230630	-79.00	36950	20240411	2.30	52200	-27.59	20240109	36950	2.30	20240411	180000	-79.00	20230630	36950	2.30	20240411	1.53	N	354320	500	31 억		4590	N	N	0	N	00	N
109	20240411	131023	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	37450	-650	5	-1.71	755778950	20136	115.57	38150	38200	36950	49500	26700	38100	37533.72	0.07	0	2238	39233	38666	38333	37766	37433	38500	37600	32	11400	500	26670	50	1	6391381	2394	-32.65	1.80	12	0.32	-1147.00	20780.00	180000	20230630	-79.19	36950	20240411	1.35	52200	-28.26	20240109	36950	1.35	20240411	180000	-79.19	20230630	36950	1.35	20240411	1.53	N	354320	500	31 억		4590	N	N	0	N	00	N
110	20240411	121039	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	37400	-700	5	-1.84	713235800	19002	109.06	38150	38200	36950	49500	26700	38100	37534.78	0.07	0	2150	39233	38666	38333	37766	37433	38500	37600	32	11400	500	26670	50	1	6391381	2390	-32.61	1.80	12	0.30	-1147.00	20780.00	180000	20230630	-79.22	36950	20240411	1.22	52200	-28.35	20240109	36950	1.22	20240411	180000	-79.22	20230630	36950	1.22	20240411	1.53	N	354320	500	31 억		4590	N	N	0	N	00	N
111	20240411	111028	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	37600	-500	5	-1.31	640011850	17044	97.82	38150	38200	36950	49500	26700	38100	37550.57	0.07	0	2098	39233	38666	38333	37766	37433	38500	37600	32	11400	500	26670	50	1	6391381	2403	-32.78	1.81	12	0.27	-1147.00	20780.00	180000	20230630	-79.11	36950	20240411	1.76	52200	-27.97	20240109	36950	1.76	20240411	180000	-79.11	20230630	36950	1.76	20240411	1.53	N	354320	500	31 억		4590	N	N	0	N	00	N
112	20240411	101034	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	37650	-450	5	-1.18	580679350	15469	88.78	38150	38200	36950	49500	26700	38100	37538.26	0.07	0	2193	39233	38666	38333	37766	37433	38500	37600	32	11400	500	26670	50	1	6391381	2406	-32.82	1.81	12	0.24	-1147.00	20780.00	180000	20230630	-79.08	36950	20240411	1.89	52200	-27.87	20240109	36950	1.89	20240411	180000	-79.08	20230630	36950	1.89	20240411	1.53	N	354320	500	31 억		4590	N	N	0	N	00	N
113	20240411	091035	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	37600	-500	5	-1.31	57743900	1529	8.78	38150	38150	37500	49500	26700	38100	37765.79	0.07	0	-250	39233	38666	38333	37766	37433	38500	37600	32	11400	500	26670	50	1	6391381	2403	-32.78	1.81	12	0.02	-1147.00	20780.00	180000	20230630	-79.11	37500	20240411	0.27	52200	-27.97	20240109	37500	0.27	20240411	180000	-79.11	20230630	37500	0.27	20240411	1.53	N	354320	500	31 억		4590	N	N	0	N	00	N
114	20240409	161017	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38100	100	2	0.26	662258050	17306	25.05	38300	38900	38000	49400	26600	38000	38269.70	0.04	0	1940	40733	39366	38633	37266	36533	39000	36900	32	11400	500	26600	50	1	6391381	2435	-33.22	1.83	12	0.27	-1147.00	20780.00	180000	20230630	-78.83	37900	20240408	0.53	52200	-27.01	20240109	37900	0.53	20240408	180000	-78.83	20230630	37900	0.53	20240408	1.53	N	354320	500	31 억		2622	N	N	16	N	00	N
115	20240409	151022	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38100	100	2	0.26	623285950	16284	23.57	38300	38900	38000	49400	26600	38000	38275.97	0.04	0	1784	40733	39366	38633	37266	36533	39000	36900	32	11400	500	26600	50	1	6391381	2435	-33.22	1.83	12	0.25	-1147.00	20780.00	180000	20230630	-78.83	37900	20240408	0.53	52200	-27.01	20240109	37900	0.53	20240408	180000	-78.83	20230630	37900	0.53	20240408	1.53	N	354320	500	31 억		2622	N	N	16	N	00	N
116	20240409	141027	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38400	400	2	1.05	545570750	14246	20.62	38300	38900	38000	49400	26600	38000	38296.42	0.04	0	1342	40733	39366	38633	37266	36533	39000	36900	32	11400	500	26600	50	1	6391381	2454	-33.48	1.85	12	0.22	-1147.00	20780.00	180000	20230630	-78.67	37900	20240408	1.32	52200	-26.44	20240109	37900	1.32	20240408	180000	-78.67	20230630	37900	1.32	20240408	1.53	N	354320	500	31 억		2622	N	N	16	N	00	N
117	20240409	131020	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38250	250	2	0.66	472208050	12329	17.84	38300	38900	38000	49400	26600	38000	38300.60	0.04	0	1027	40733	39366	38633	37266	36533	39000	36900	32	11400	500	26600	50	1	6391381	2445	-33.35	1.84	12	0.19	-1147.00	20780.00	180000	20230630	-78.75	37900	20240408	0.92	52200	-26.72	20240109	37900	0.92	20240408	180000	-78.75	20230630	37900	0.92	20240408	1.53	N	354320	500	31 억		2622	N	N	16	N	00	N
118	20240409	121025	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38000	0	3	0.00	376949600	9831	14.23	38300	38900	38000	49400	26600	38000	38342.96	0.04	0	945	40733	39366	38633	37266	36533	39000	36900	32	11400	500	26600	50	1	6391381	2429	-33.13	1.83	12	0.15	-1147.00	20780.00	180000	20230630	-78.89	37900	20240408	0.26	52200	-27.20	20240109	37900	0.26	20240408	180000	-78.89	20230630	37900	0.26	20240408	1.53	N	354320	500	31 억		2622	N	N	16	N	00	N
119	20240409	111022	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38150	150	2	0.39	250974400	6523	9.44	38300	38900	38000	49400	26600	38000	38475.30	0.04	0	423	40733	39366	38633	37266	36533	39000	36900	32	11400	500	26600	50	1	6391381	2438	-33.26	1.84	12	0.10	-1147.00	20780.00	180000	20230630	-78.81	37900	20240408	0.66	52200	-26.92	20240109	37900	0.66	20240408	180000	-78.81	20230630	37900	0.66	20240408	1.53	N	354320	500	31 억		2622	N	N	16	N	00	N
120	20240409	101015	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38850	850	2	2.24	168374500	4373	6.33	38300	38850	38000	49400	26600	38000	38503.20	0.04	0	625	40733	39366	38633	37266	36533	39000	36900	32	11400	500	26600	50	1	6391381	2483	-33.87	1.87	12	0.07	-1147.00	20780.00	180000	20230630	-78.42	37900	20240408	2.51	52200	-25.57	20240109	37900	2.51	20240408	180000	-78.42	20230630	37900	2.51	20240408	1.53	N	354320	500	31 억		2622	N	N	16	N	00	N
121	20240409	091036	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	38400	400	2	1.05	39107200	1022	1.48	38300	38400	38000	49400	26600	38000	38265.36	0.04	0	220	40733	39366	38633	37266	36533	39000	36900	32	11400	500	26600	50	1	6391381	2454	-33.48	1.85	12	0.02	-1147.00	20780.00	180000	20230630	-78.67	37900	20240408	1.32	52200	-26.44	20240109	37900	1.32	20240408	180000	-78.67	20230630	37900	1.32	20240408	1.53	N	354320	500	31 억		2622	N	N	16	N	00	N
122	20240408	161015	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	38000	-2050	5	-5.12	2644605000	68842	240.49	39900	40000	37900	52000	28050	40050	38416.71	0.13	0	-5751	40416	40232	40016	39832	39616	40325	39925	32	11950	500	28030	50	1	6391381	2429	-33.13	1.83	12	1.08	-1147.00	20780.00	180000	20230630	-78.89	37900	20240408	0.26	52200	-27.20	20240109	37900	0.26	20240408	180000	-78.89	20230630	37900	0.26	20240408	1.54	N	354320	500	31 억		8573	N	N	16	N	00	N
123	20240408	151023	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	37950	-2100	5	-5.24	2549283000	66333	231.72	39900	40000	37900	52000	28050	40050	38431.60	0.13	0	-5736	40416	40232	40016	39832	39616	40325	39925	32	11950	500	28030	50	1	6391381	2426	-33.09	1.83	12	1.04	-1147.00	20780.00	180000	20230630	-78.92	37900	20240408	0.13	52200	-27.30	20240109	37900	0.13	20240408	180000	-78.92	20230630	37900	0.13	20240408	1.54	N	354320	500	31 억		8573	N	N	9	N	00	N
124	20240408	141022	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	38100	-1950	5	-4.87	2224635100	57790	201.88	39900	40000	38000	52000	28050	40050	38495.16	0.13	0	-5649	40416	40232	40016	39832	39616	40325	39925	32	11950	500	28030	50	1	6391381	2435	-33.22	1.83	12	0.90	-1147.00	20780.00	180000	20230630	-78.83	38000	20240408	0.26	52200	-27.01	20240109	38000	0.26	20240408	180000	-78.83	20230630	38000	0.26	20240408	1.54	N	354320	500	31 억		8573	N	N	9	N	00	N
125	20240408	131016	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	38150	-1900	5	-4.74	1991354400	51671	180.50	39900	40000	38000	52000	28050	40050	38539.11	0.13	0	-5556	40416	40232	40016	39832	39616	40325	39925	32	11950	500	28030	50	1	6391381	2438	-33.26	1.84	12	0.81	-1147.00	20780.00	180000	20230630	-78.81	38000	20240408	0.39	52200	-26.92	20240109	38000	0.39	20240408	180000	-78.81	20230630	38000	0.39	20240408	1.54	N	354320	500	31 억		8573	N	N	9	N	00	N
126	20240408	121023	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	38050	-2000	5	-4.99	1845583050	47844	167.13	39900	40000	38000	52000	28050	40050	38575.02	0.13	0	-5776	40416	40232	40016	39832	39616	40325	39925	32	11950	500	28030	50	1	6391381	2432	-33.17	1.83	12	0.75	-1147.00	20780.00	180000	20230630	-78.86	38000	20240408	0.13	52200	-27.11	20240109	38000	0.13	20240408	180000	-78.86	20230630	38000	0.13	20240408	1.54	N	354320	500	31 억		8573	N	N	9	N	00	N
127	20240408	111027	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	38150	-1900	5	-4.74	1501189600	38816	135.60	39900	40000	38100	52000	28050	40050	38674.51	0.13	0	-5627	40416	40232	40016	39832	39616	40325	39925	32	11950	500	28030	50	1	6391381	2438	-33.26	1.84	12	0.61	-1147.00	20780.00	180000	20230630	-78.81	38100	20240408	0.13	52200	-26.92	20240109	38100	0.13	20240408	180000	-78.81	20230630	38100	0.13	20240408	1.54	N	354320	500	31 억		8573	N	N	9	N	00	N
128	20240408	101012	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	38400	-1650	5	-4.12	1126541700	29036	101.43	39900	40000	38300	52000	28050	40050	38798.10	0.13	0	-5445	40416	40232	40016	39832	39616	40325	39925	32	11950	500	28030	50	1	6391381	2454	-33.48	1.85	12	0.45	-1147.00	20780.00	180000	20230630	-78.67	38300	20240408	0.26	52200	-26.44	20240109	38300	0.26	20240408	180000	-78.67	20230630	38300	0.26	20240408	1.54	N	354320	500	31 억		8573	N	N	9	N	00	N
129	20240408	091024	55	40.00	KOSDAQ	신저가	금속	N	N	N	Y	40	N	39000	-1050	5	-2.62	281498400	7141	24.95	39900	40000	38850	52000	28050	40050	39420.03	0.13	0	-1476	40416	40232	40016	39832	39616	40325	39925	32	11950	500	28030	50	1	6391381	2493	-34.00	1.88	12	0.11	-1147.00	20780.00	180000	20230630	-78.33	38850	20240408	0.39	52200	-25.29	20240109	38850	0.39	20240408	180000	-78.33	20230630	38850	0.39	20240408	1.54	N	354320	500	31 억		8573	N	N	9	N	00	N
130	20240405	161018	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	40050	-350	5	-0.87	1134994100	28401	144.86	40000	40200	39800	52500	28300	40400	39962.97	0.25	0	-7705	41466	40932	40616	40082	39766	40775	39925	32	12100	500	28280	50	1	6391381	2560	-34.92	1.93	12	0.44	-1147.00	20780.00	180000	20230630	-77.75	39800	20240405	0.63	52200	-23.28	20240109	39800	0.63	20240405	180000	-77.75	20230630	39800	0.63	20240405	1.55	N	354320	500	31 억		16262	N	N	9	N	00	N
131	20240405	151015	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	40100	-300	5	-0.74	1097627350	27468	140.10	40000	40200	39800	52500	28300	40400	39960.22	0.25	0	-7665	41466	40932	40616	40082	39766	40775	39925	32	12100	500	28280	50	1	6391381	2563	-34.96	1.93	12	0.43	-1147.00	20780.00	180000	20230630	-77.72	39800	20240405	0.75	52200	-23.18	20240109	39800	0.75	20240405	180000	-77.72	20230630	39800	0.75	20240405	1.55	N	354320	500	31 억		16262	N	N	253	N	00	N
132	20240405	141012	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	40050	-350	5	-0.87	999053900	25005	127.54	40000	40200	39800	52500	28300	40400	39954.17	0.25	0	-7337	41466	40932	40616	40082	39766	40775	39925	32	12100	500	28280	50	1	6391381	2560	-34.92	1.93	12	0.39	-1147.00	20780.00	180000	20230630	-77.75	39800	20240405	0.63	52200	-23.28	20240109	39800	0.63	20240405	180000	-77.75	20230630	39800	0.63	20240405	1.55	N	354320	500	31 억		16262	N	N	253	N	00	N
133	20240405	131009	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	40100	-300	5	-0.74	962901400	24102	122.93	40000	40200	39800	52500	28300	40400	39951.10	0.25	0	-7260	41466	40932	40616	40082	39766	40775	39925	32	12100	500	28280	50	1	6391381	2563	-34.96	1.93	12	0.38	-1147.00	20780.00	180000	20230630	-77.72	39800	20240405	0.75	52200	-23.18	20240109	39800	0.75	20240405	180000	-77.72	20230630	39800	0.75	20240405	1.55	N	354320	500	31 억		16262	N	N	253	N	00	N
134	20240405	121013	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	40050	-350	5	-0.87	912421350	22841	116.50	40000	40200	39800	52500	28300	40400	39946.65	0.25	0	-7055	41466	40932	40616	40082	39766	40775	39925	32	12100	500	28280	50	1	6391381	2560	-34.92	1.93	12	0.36	-1147.00	20780.00	180000	20230630	-77.75	39800	20240405	0.63	52200	-23.28	20240109	39800	0.63	20240405	180000	-77.75	20230630	39800	0.63	20240405	1.55	N	354320	500	31 억		16262	N	N	253	N	00	N
135	20240405	111021	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	39950	-450	5	-1.11	831579500	20817	106.18	40000	40200	39800	52500	28300	40400	39947.13	0.25	0	-6791	41466	40932	40616	40082	39766	40775	39925	32	12100	500	28280	50	1	6391381	2553	-34.83	1.92	12	0.33	-1147.00	20780.00	180000	20230630	-77.81	39800	20240405	0.38	52200	-23.47	20240109	39800	0.38	20240405	180000	-77.81	20230630	39800	0.38	20240405	1.55	N	354320	500	31 억		16262	N	N	253	N	00	N
136	20240405	100850	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	39950	-450	5	-1.11	566422250	14175	72.30	40000	40200	39800	52500	28300	40400	39959.24	0.25	0	-4853	41466	40932	40616	40082	39766	40775	39925	32	12100	500	28280	50	1	6391381	2553	-34.83	1.92	12	0.22	-1147.00	20780.00	180000	20230630	-77.81	39800	20240405	0.38	52200	-23.47	20240109	39800	0.38	20240405	180000	-77.81	20230630	39800	0.38	20240405	1.55	N	354320	500	31 억		16262	N	N	253	N	00	N
137	20240405	091001	57	100.00	KOSDAQ		금속	N	N	N	N		N	40150	-250	5	-0.62	80366250	2004	10.22	40000	40200	40000	52500	28300	40400	40102.92	0.25	0	-157	41466	40932	40616	40082	39766	40775	39925	32	12100	500	28280	50	1	6391381	2566	-35.00	1.93	12	0.03	-1147.00	20780.00	180000	20230630	-77.69	39850	20240206	0.75	52200	-23.08	20240109	39850	0.75	20240206	180000	-77.69	20230630	39850	0.75	20240206	1.55	N	354320	500	31 억		16262	N	N	253	N	00	N
138	20240404	160958	57	100.00	KOSDAQ		금속	N	N	N	N		N	40400	-200	5	-0.49	791306750	19499	85.80	40550	41150	40300	52700	28450	40600	40581.92	0.32	0	-4420	41866	41232	40716	40082	39566	41550	40400	32	12100	500	28420	50	1	6391381	2582	-35.22	1.94	12	0.31	-1147.00	20780.00	180000	20230630	-77.56	39850	20240206	1.38	52200	-22.61	20240109	39850	1.38	20240206	180000	-77.56	20230630	39850	1.38	20240206	1.64	N	354320	500	31 억		20682	N	N	253	N	00	N
139	20240404	150956	57	100.00	KOSDAQ		금속	N	N	N	N		N	40450	-150	5	-0.37	747414400	18413	81.03	40550	41150	40300	52700	28450	40600	40591.67	0.32	0	-4196	41866	41232	40716	40082	39566	41550	40400	32	12100	500	28420	50	1	6391381	2585	-35.27	1.95	12	0.29	-1147.00	20780.00	180000	20230630	-77.53	39850	20240206	1.51	52200	-22.51	20240109	39850	1.51	20240206	180000	-77.53	20230630	39850	1.51	20240206	1.64	N	354320	500	31 억		20682	N	N	216	N	00	N
140	20240404	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	40650	50	2	0.12	641095350	15790	69.48	40550	41150	40300	52700	28450	40600	40601.35	0.32	0	-3315	41866	41232	40716	40082	39566	41550	40400	32	12100	500	28420	50	1	6391381	2598	-35.44	1.96	12	0.25	-1147.00	20780.00	180000	20230630	-77.42	39850	20240206	2.01	52200	-22.13	20240109	39850	2.01	20240206	180000	-77.42	20230630	39850	2.01	20240206	1.64	N	354320	500	31 억		20682	N	N	216	N	00	N
141	20240404	130952	57	100.00	KOSDAQ		금속	N	N	N	N		N	40550	-50	5	-0.12	573996100	14139	62.22	40550	41150	40300	52700	28450	40600	40596.65	0.32	0	-2935	41866	41232	40716	40082	39566	41550	40400	32	12100	500	28420	50	1	6391381	2592	-35.35	1.95	12	0.22	-1147.00	20780.00	180000	20230630	-77.47	39850	20240206	1.76	52200	-22.32	20240109	39850	1.76	20240206	180000	-77.47	20230630	39850	1.76	20240206	1.64	N	354320	500	31 억		20682	N	N	216	N	00	N
142	20240404	120958	57	100.00	KOSDAQ		금속	N	N	N	N		N	40500	-100	5	-0.25	505582900	12449	54.78	40550	41150	40300	52700	28450	40600	40612.33	0.32	0	-2764	41866	41232	40716	40082	39566	41550	40400	32	12100	500	28420	50	1	6391381	2589	-35.31	1.95	12	0.19	-1147.00	20780.00	180000	20230630	-77.50	39850	20240206	1.63	52200	-22.41	20240109	39850	1.63	20240206	180000	-77.50	20230630	39850	1.63	20240206	1.64	N	354320	500	31 억		20682	N	N	216	N	00	N
143	20240404	111000	57	100.00	KOSDAQ		금속	N	N	N	N		N	40550	-50	5	-0.12	424147800	10438	45.93	40550	41150	40300	52700	28450	40600	40634.97	0.32	0	-2630	41866	41232	40716	40082	39566	41550	40400	32	12100	500	28420	50	1	6391381	2592	-35.35	1.95	12	0.16	-1147.00	20780.00	180000	20230630	-77.47	39850	20240206	1.76	52200	-22.32	20240109	39850	1.76	20240206	180000	-77.47	20230630	39850	1.76	20240206	1.64	N	354320	500	31 억		20682	N	N	216	N	00	N
144	20240404	100957	57	100.00	KOSDAQ		금속	N	N	N	N		N	40550	-50	5	-0.12	255116900	6266	27.57	40550	41150	40550	52700	28450	40600	40714.47	0.32	0	-1217	41866	41232	40716	40082	39566	41550	40400	32	12100	500	28420	50	1	6391381	2592	-35.35	1.95	12	0.10	-1147.00	20780.00	180000	20230630	-77.47	39850	20240206	1.76	52200	-22.32	20240109	39850	1.76	20240206	180000	-77.47	20230630	39850	1.76	20240206	1.64	N	354320	500	31 억		20682	N	N	216	N	00	N
145	20240404	091000	57	100.00	KOSDAQ		금속	N	N	N	N		N	40800	200	2	0.49	39359250	968	4.26	40550	41000	40550	52700	28450	40600	40660.38	0.32	0	19	41866	41232	40716	40082	39566	41550	40400	32	12100	500	28420	50	1	6391381	2608	-35.57	1.96	12	0.02	-1147.00	20780.00	180000	20230630	-77.33	39850	20240206	2.38	52200	-21.84	20240109	39850	2.38	20240206	180000	-77.33	20230630	39850	2.38	20240206	1.64	N	354320	500	31 억		20682	N	N	216	N	00	N
146	20240403	160955	57	100.00	KOSDAQ		금속	N	N	N	N		N	40600	-150	5	-0.37	909350250	22408	34.77	40500	41350	40200	52900	28550	40750	40581.45	0.37	0	-3261	42950	41850	41300	40200	39650	41575	39925	32	12150	500	28520	50	1	6391381	2595	-35.40	1.95	12	0.35	-1147.00	20780.00	180000	20230630	-77.44	39850	20240206	1.88	52200	-22.22	20240109	39850	1.88	20240206	180000	-77.44	20230630	39850	1.88	20240206	1.63	N	354320	500	31 억		23823	N	N	216	N	00	N
147	20240403	150956	57	100.00	KOSDAQ		금속	N	N	N	N		N	40450	-300	5	-0.74	855221500	21075	32.70	40500	41350	40200	52900	28550	40750	40579.86	0.37	0	-2868	42950	41850	41300	40200	39650	41575	39925	32	12150	500	28520	50	1	6391381	2585	-35.27	1.95	12	0.33	-1147.00	20780.00	180000	20230630	-77.53	39850	20240206	1.51	52200	-22.51	20240109	39850	1.51	20240206	180000	-77.53	20230630	39850	1.51	20240206	1.63	N	354320	500	31 억		23823	N	N	164	N	00	N
148	20240403	140945	57	100.00	KOSDAQ		금속	N	N	N	N		N	40550	-200	5	-0.49	732095250	18034	27.98	40500	41350	40200	52900	28550	40750	40595.23	0.37	0	-2662	42950	41850	41300	40200	39650	41575	39925	32	12150	500	28520	50	1	6391381	2592	-35.35	1.95	12	0.28	-1147.00	20780.00	180000	20230630	-77.47	39850	20240206	1.76	52200	-22.32	20240109	39850	1.76	20240206	180000	-77.47	20230630	39850	1.76	20240206	1.63	N	354320	500	31 억		23823	N	N	164	N	00	N
149	20240403	130951	57	100.00	KOSDAQ		금속	N	N	N	N		N	40550	-200	5	-0.49	645284150	15893	24.66	40500	41350	40200	52900	28550	40750	40601.73	0.37	0	-2555	42950	41850	41300	40200	39650	41575	39925	32	12150	500	28520	50	1	6391381	2592	-35.35	1.95	12	0.25	-1147.00	20780.00	180000	20230630	-77.47	39850	20240206	1.76	52200	-22.32	20240109	39850	1.76	20240206	180000	-77.47	20230630	39850	1.76	20240206	1.63	N	354320	500	31 억		23823	N	N	164	N	00	N
150	20240403	120945	57	100.00	KOSDAQ		금속	N	N	N	N		N	40750	0	3	0.00	570191200	14047	21.79	40500	41350	40200	52900	28550	40750	40591.60	0.37	0	-2668	42950	41850	41300	40200	39650	41575	39925	32	12150	500	28520	50	1	6391381	2604	-35.53	1.96	12	0.22	-1147.00	20780.00	180000	20230630	-77.36	39850	20240206	2.26	52200	-21.93	20240109	39850	2.26	20240206	180000	-77.36	20230630	39850	2.26	20240206	1.63	N	354320	500	31 억		23823	N	N	164	N	00	N
151	20240403	110952	57	100.00	KOSDAQ		금속	N	N	N	N		N	40500	-250	5	-0.61	481936250	11878	18.43	40500	41350	40200	52900	28550	40750	40573.77	0.37	0	-2454	42950	41850	41300	40200	39650	41575	39925	32	12150	500	28520	50	1	6391381	2589	-35.31	1.95	12	0.19	-1147.00	20780.00	180000	20230630	-77.50	39850	20240206	1.63	52200	-22.41	20240109	39850	1.63	20240206	180000	-77.50	20230630	39850	1.63	20240206	1.63	N	354320	500	31 억		23823	N	N	164	N	00	N
152	20240403	100951	57	100.00	KOSDAQ		금속	N	N	N	N		N	40750	0	3	0.00	311882000	7711	11.96	40500	40750	40200	52900	28550	40750	40446.14	0.37	0	-1533	42950	41850	41300	40200	39650	41575	39925	32	12150	500	28520	50	1	6391381	2604	-35.53	1.96	12	0.12	-1147.00	20780.00	180000	20230630	-77.36	39850	20240206	2.26	52200	-21.93	20240109	39850	2.26	20240206	180000	-77.36	20230630	39850	2.26	20240206	1.63	N	354320	500	31 억		23823	N	N	164	N	00	N
153	20240403	090953	57	100.00	KOSDAQ		금속	N	N	N	N		N	40350	-400	5	-0.98	87941200	2179	3.38	40500	40600	40200	52900	28550	40750	40357.43	0.37	0	-765	42950	41850	41300	40200	39650	41575	39925	32	12150	500	28520	50	1	6391381	2579	-35.18	1.94	12	0.03	-1147.00	20780.00	180000	20230630	-77.58	39850	20240206	1.25	52200	-22.70	20240109	39850	1.25	20240206	180000	-77.58	20230630	39850	1.25	20240206	1.63	N	354320	500	31 억		23823	N	N	164	N	00	N
154	20240402	160938	57	100.00	KOSDAQ		금속	N	N	N	N		N	40750	-1450	5	-3.44	2642293800	64140	259.25	42000	42400	40750	54800	29550	42200	41197.20	0.60	0	-14696	42833	42516	42183	41866	41533	42350	41700	32	12600	500	29540	50	1	6391381	2604	-35.53	1.96	12	1.00	-1147.00	20780.00	180000	20230630	-77.36	39850	20240206	2.26	52200	-21.93	20240109	39850	2.26	20240206	180000	-77.36	20230630	39850	2.26	20240206	1.62	N	354320	500	31 억		38519	N	N	164	N	00	N
155	20240402	150945	57	100.00	KOSDAQ		금속	N	N	N	N		N	40850	-1350	5	-3.20	2528531100	61351	247.97	42000	42400	40750	54800	29550	42200	41214.18	0.60	0	-13491	42833	42516	42183	41866	41533	42350	41700	32	12600	500	29540	50	1	6391381	2611	-35.61	1.97	12	0.96	-1147.00	20780.00	180000	20230630	-77.31	39850	20240206	2.51	52200	-21.74	20240109	39850	2.51	20240206	180000	-77.31	20230630	39850	2.51	20240206	1.62	N	354320	500	31 억		38519	N	N	0	N	00	N
156	20240402	140948	57	100.00	KOSDAQ		금속	N	N	N	N		N	41150	-1050	5	-2.49	1548322000	37396	151.15	42000	42400	41050	54800	29550	42200	41403.41	0.60	0	-7701	42833	42516	42183	41866	41533	42350	41700	32	12600	500	29540	50	1	6391381	2630	-35.88	1.98	12	0.59	-1147.00	20780.00	180000	20230630	-77.14	39850	20240206	3.26	52200	-21.17	20240109	39850	3.26	20240206	180000	-77.14	20230630	39850	3.26	20240206	1.62	N	354320	500	31 억		38519	N	N	0	N	00	N
157	20240402	130933	57	100.00	KOSDAQ		금속	N	N	N	N		N	41200	-1000	5	-2.37	1315374100	31733	128.26	42000	42400	41100	54800	29550	42200	41451.30	0.60	0	-5332	42833	42516	42183	41866	41533	42350	41700	32	12600	500	29540	50	1	6391381	2633	-35.92	1.98	12	0.50	-1147.00	20780.00	180000	20230630	-77.11	39850	20240206	3.39	52200	-21.07	20240109	39850	3.39	20240206	180000	-77.11	20230630	39850	3.39	20240206	1.62	N	354320	500	31 억		38519	N	N	0	N	00	N
158	20240402	120933	57	100.00	KOSDAQ		금속	N	N	N	N		N	41300	-900	5	-2.13	1183352650	28530	115.31	42000	42400	41100	54800	29550	42200	41477.49	0.60	0	-5071	42833	42516	42183	41866	41533	42350	41700	32	12600	500	29540	50	1	6391381	2640	-36.01	1.99	12	0.45	-1147.00	20780.00	180000	20230630	-77.06	39850	20240206	3.64	52200	-20.88	20240109	39850	3.64	20240206	180000	-77.06	20230630	39850	3.64	20240206	1.62	N	354320	500	31 억		38519	N	N	0	N	00	N
159	20240402	110934	57	100.00	KOSDAQ		금속	N	N	N	N		N	41350	-850	5	-2.01	1072364900	25840	104.44	42000	42400	41100	54800	29550	42200	41500.19	0.60	0	-4574	42833	42516	42183	41866	41533	42350	41700	32	12600	500	29540	50	1	6391381	2643	-36.05	1.99	12	0.40	-1147.00	20780.00	180000	20230630	-77.03	39850	20240206	3.76	52200	-20.79	20240109	39850	3.76	20240206	180000	-77.03	20230630	39850	3.76	20240206	1.62	N	354320	500	31 억		38519	N	N	0	N	00	N
160	20240402	100937	57	100.00	KOSDAQ		금속	N	N	N	N		N	41550	-650	5	-1.54	512518150	12295	49.69	42000	42400	41500	54800	29550	42200	41685.09	0.60	0	-2968	42833	42516	42183	41866	41533	42350	41700	32	12600	500	29540	50	1	6391381	2656	-36.22	2.00	12	0.19	-1147.00	20780.00	180000	20230630	-76.92	39850	20240206	4.27	52200	-20.40	20240109	39850	4.27	20240206	180000	-76.92	20230630	39850	4.27	20240206	1.62	N	354320	500	31 억		38519	N	N	0	N	00	N
161	20240402	090934	57	100.00	KOSDAQ		금속	N	N	N	N		N	41750	-450	5	-1.07	123245350	2943	11.90	42000	42400	41750	54800	29550	42200	41877.45	0.60	0	-747	42833	42516	42183	41866	41533	42350	41700	32	12600	500	29540	50	1	6391381	2668	-36.40	2.01	12	0.05	-1147.00	20780.00	180000	20230630	-76.81	39850	20240206	4.77	52200	-20.02	20240109	39850	4.77	20240206	180000	-76.81	20230630	39850	4.77	20240206	1.62	N	354320	500	31 억		38519	N	N	0	N	00	N
162	20240401	160933	57	100.00	KOSDAQ		금속	N	N	N	N		N	42200	450	2	1.08	1042168650	24700	82.50	42450	42500	41850	54200	29250	41750	42195.40	0.51	0	5650	43050	42400	41950	41300	40850	42175	41075	32	12450	500	29220	50	1	6391381	2697	-36.79	2.03	12	0.39	-1147.00	20780.00	180000	20230630	-76.56	39850	20240206	5.90	52200	-19.16	20240109	39850	5.90	20240206	180000	-76.56	20230630	39850	5.90	20240206	1.69	N	354320	500	31 억		32869	N	N	0	N	00	N
163	20240401	150936	57	100.00	KOSDAQ		금속	N	N	N	N		N	42250	500	2	1.20	920205950	21815	72.87	42450	42450	41850	54200	29250	41750	42184.85	0.51	0	4391	43050	42400	41950	41300	40850	42175	41075	32	12450	500	29220	50	1	6391381	2700	-36.84	2.03	12	0.34	-1147.00	20780.00	180000	20230630	-76.53	39850	20240206	6.02	52200	-19.06	20240109	39850	6.02	20240206	180000	-76.53	20230630	39850	6.02	20240206	1.69	N	354320	500	31 억		32869	N	N	0	N	00	N
164	20240401	140931	57	100.00	KOSDAQ		금속	N	N	N	N		N	42150	400	2	0.96	834060650	19775	66.05	42450	42450	41850	54200	29250	41750	42180.36	0.51	0	3618	43050	42400	41950	41300	40850	42175	41075	32	12450	500	29220	50	1	6391381	2694	-36.75	2.03	12	0.31	-1147.00	20780.00	180000	20230630	-76.58	39850	20240206	5.77	52200	-19.25	20240109	39850	5.77	20240206	180000	-76.58	20230630	39850	5.77	20240206	1.69	N	354320	500	31 억		32869	N	N	0	N	00	N
165	20240401	130928	57	100.00	KOSDAQ		금속	N	N	N	N		N	42200	450	2	1.08	776341850	18407	61.48	42450	42450	41850	54200	29250	41750	42179.48	0.51	0	3577	43050	42400	41950	41300	40850	42175	41075	32	12450	500	29220	50	1	6391381	2697	-36.79	2.03	12	0.29	-1147.00	20780.00	180000	20230630	-76.56	39850	20240206	5.90	52200	-19.16	20240109	39850	5.90	20240206	180000	-76.56	20230630	39850	5.90	20240206	1.69	N	354320	500	31 억		32869	N	N	0	N	00	N
166	20240401	120934	57	100.00	KOSDAQ		금속	N	N	N	N		N	41950	200	2	0.48	721670200	17109	57.15	42450	42450	41850	54200	29250	41750	42184.03	0.51	0	3215	43050	42400	41950	41300	40850	42175	41075	32	12450	500	29220	50	1	6391381	2681	-36.57	2.02	12	0.27	-1147.00	20780.00	180000	20230630	-76.69	39850	20240206	5.27	52200	-19.64	20240109	39850	5.27	20240206	180000	-76.69	20230630	39850	5.27	20240206	1.69	N	354320	500	31 억		32869	N	N	0	N	00	N
167	20240401	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	42050	300	2	0.72	564359550	13361	44.63	42450	42450	41900	54200	29250	41750	42244.13	0.51	0	3390	43050	42400	41950	41300	40850	42175	41075	32	12450	500	29220	50	1	6391381	2688	-36.66	2.02	12	0.21	-1147.00	20780.00	180000	20230630	-76.64	39850	20240206	5.52	52200	-19.44	20240109	39850	5.52	20240206	180000	-76.64	20230630	39850	5.52	20240206	1.69	N	354320	500	31 억		32869	N	N	0	N	00	N
168	20240401	100930	57	100.00	KOSDAQ		금속	N	N	N	N		N	42250	500	2	1.20	383992950	9089	30.36	42450	42450	41900	54200	29250	41750	42255.32	0.51	0	3249	43050	42400	41950	41300	40850	42175	41075	32	12450	500	29220	50	1	6391381	2700	-36.84	2.03	12	0.14	-1147.00	20780.00	180000	20230630	-76.53	39850	20240206	6.02	52200	-19.06	20240109	39850	6.02	20240206	180000	-76.53	20230630	39850	6.02	20240206	1.69	N	354320	500	31 억		32869	N	N	0	N	00	N
169	20240401	090929	57	100.00	KOSDAQ		금속	N	N	N	N		N	42100	350	2	0.84	83530050	1978	6.61	42450	42450	41900	54200	29250	41750	42263.28	0.51	0	-239	43050	42400	41950	41300	40850	42175	41075	32	12450	500	29220	50	1	6391381	2691	-36.70	2.03	12	0.03	-1147.00	20780.00	180000	20230630	-76.61	39850	20240206	5.65	52200	-19.35	20240109	39850	5.65	20240206	180000	-76.61	20230630	39850	5.65	20240206	1.69	N	354320	500	31 억		32869	N	N	0	N	00	N