KissMeData/023160/price/prices-20250401.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	20250429	160339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21650	700	2	3.34	5521689400	260311	87.77	20950	21800	20250	27200	14700	20950	21211.88	13.13	0	61554	22483	21716	21183	20416	19883	21450	20150	133	6250	500	15500	50	1	26500000	5737	12.77	0.99	12	0.98	1695.00	21784.00	27000	20250304	-19.81	11130	20240418	94.52	27000	-19.81	20250304	17100	26.61	20250106	27000	-19.81	20250304	11580	86.96	20240603	2.04	N	023160	500	132 억		3480276	N	N	285	N	00	N
3	20250429	150342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21650	700	2	3.34	5230764300	246883	83.24	20950	21800	20250	27200	14700	20950	21187.22	13.13	0	58981	22483	21716	21183	20416	19883	21450	20150	133	6250	500	15500	50	1	26500000	5737	12.77	0.99	12	0.93	1695.00	21784.00	27000	20250304	-19.81	11130	20240418	94.52	27000	-19.81	20250304	17100	26.61	20250106	27000	-19.81	20250304	11580	86.96	20240603	2.04	N	023160	500	132 억		3480276	N	N	47533	N	00	N
4	20250429	140342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21650	700	2	3.34	4263653150	202355	68.23	20950	21750	20250	27200	14700	20950	21070.16	13.13	0	51954	22483	21716	21183	20416	19883	21450	20150	133	6250	500	15500	50	1	26500000	5737	12.77	0.99	12	0.76	1695.00	21784.00	27000	20250304	-19.81	11130	20240418	94.52	27000	-19.81	20250304	17100	26.61	20250106	27000	-19.81	20250304	11580	86.96	20240603	2.04	N	023160	500	132 억		3480276	N	N	47533	N	00	N
5	20250429	130344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	600	2	2.86	3519244350	167968	56.63	20950	21600	20250	27200	14700	20950	20951.87	13.13	0	39431	22483	21716	21183	20416	19883	21450	20150	133	6250	500	15500	50	1	26500000	5711	12.71	0.99	12	0.63	1695.00	21784.00	27000	20250304	-20.19	11130	20240418	93.62	27000	-20.19	20250304	17100	26.02	20250106	27000	-20.19	20250304	11580	86.10	20240603	2.04	N	023160	500	132 억		3480276	N	N	47533	N	00	N
6	20250429	120343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	500	2	2.39	3053106800	146271	49.32	20950	21500	20250	27200	14700	20950	20872.95	13.13	0	32912	22483	21716	21183	20416	19883	21450	20150	133	6250	500	15500	50	1	26500000	5684	12.65	0.98	12	0.55	1695.00	21784.00	27000	20250304	-20.56	11130	20240418	92.72	27000	-20.56	20250304	17100	25.44	20250106	27000	-20.56	20250304	11580	85.23	20240603	2.04	N	023160	500	132 억		3480276	N	N	47533	N	00	N
7	20250429	110342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	300	2	1.43	2446495925	117893	39.75	20950	21250	20250	27200	14700	20950	20751.83	13.13	0	23607	22483	21716	21183	20416	19883	21450	20150	133	6250	500	15500	50	1	26500000	5631	12.54	0.98	12	0.44	1695.00	21784.00	27000	20250304	-21.30	11130	20240418	90.93	27000	-21.30	20250304	17100	24.27	20250106	27000	-21.30	20250304	11580	83.51	20240603	2.04	N	023160	500	132 억		3480276	N	N	47533	N	00	N
8	20250429	100344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	0	3	0.00	1854299850	89895	30.31	20950	21050	20250	27200	14700	20950	20627.40	13.13	0	13958	22483	21716	21183	20416	19883	21450	20150	133	6250	500	15500	50	1	26500000	5552	12.36	0.96	12	0.34	1695.00	21784.00	27000	20250304	-22.41	11130	20240418	88.23	27000	-22.41	20250304	17100	22.51	20250106	27000	-22.41	20250304	11580	80.92	20240603	2.04	N	023160	500	132 억		3480276	N	N	47533	N	00	N
9	20250429	090344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	-50	5	-0.24	192644300	9246	3.12	20950	21000	20750	27200	14700	20950	20835.42	13.13	0	3207	22483	21716	21183	20416	19883	21450	20150	133	6250	500	15500	50	1	26500000	5539	12.33	0.96	12	0.03	1695.00	21784.00	27000	20250304	-22.59	11130	20240418	87.78	27000	-22.59	20250304	17100	22.22	20250106	27000	-22.59	20250304	11580	80.48	20240603	2.04	N	023160	500	132 억		3480276	N	N	47533	N	00	N
10	20250428	160339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	-750	5	-3.46	6294448825	296583	75.19	21950	21950	20650	28200	15200	21700	21223.39	13.31	0	-17603	22900	22300	21950	21350	21000	22125	21175	133	6500	500	16050	50	1	26500000	5552	12.36	0.96	12	1.12	1695.00	21784.00	27000	20250304	-22.41	11130	20240418	88.23	27000	-22.41	20250304	17100	22.51	20250106	27000	-22.41	20250304	11580	80.92	20240603	2.00	Y	023160	500	132 억		3528145	N	N	47533	N	00	N
11	20250428	150342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	-900	5	-4.15	5883394825	276839	70.18	21950	21950	20650	28200	15200	21700	21251.88	13.31	0	-15868	22900	22300	21950	21350	21000	22125	21175	133	6500	500	16050	50	1	26500000	5512	12.27	0.95	12	1.04	1695.00	21784.00	27000	20250304	-22.96	11130	20240418	86.88	27000	-22.96	20250304	17100	21.64	20250106	27000	-22.96	20250304	11580	79.62	20240603	2.00	Y	023160	500	132 억		3528145	N	N	2977	N	00	N
12	20250428	140342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-650	5	-3.00	4808777675	225362	57.13	21950	21950	21000	28200	15200	21700	21337.85	13.31	0	-24114	22900	22300	21950	21350	21000	22125	21175	133	6500	500	16050	50	1	26500000	5578	12.42	0.97	12	0.85	1695.00	21784.00	27000	20250304	-22.04	11130	20240418	89.13	27000	-22.04	20250304	17100	23.10	20250106	27000	-22.04	20250304	11580	81.78	20240603	2.00	Y	023160	500	132 억		3528145	N	N	2977	N	00	N
13	20250428	130341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-650	5	-3.00	4294419425	200986	50.95	21950	21950	21000	28200	15200	21700	21366.59	13.31	0	-30187	22900	22300	21950	21350	21000	22125	21175	133	6500	500	16050	50	1	26500000	5578	12.42	0.97	12	0.76	1695.00	21784.00	27000	20250304	-22.04	11130	20240418	89.13	27000	-22.04	20250304	17100	23.10	20250106	27000	-22.04	20250304	11580	81.78	20240603	2.00	Y	023160	500	132 억		3528145	N	N	2977	N	00	N
14	20250428	120341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21000	-700	5	-3.23	3855717350	180118	45.66	21950	21950	21000	28200	15200	21700	21406.46	13.31	0	-31873	22900	22300	21950	21350	21000	22125	21175	133	6500	500	16050	50	1	26500000	5565	12.39	0.96	12	0.68	1695.00	21784.00	27000	20250304	-22.22	11130	20240418	88.68	27000	-22.22	20250304	17100	22.81	20250106	27000	-22.22	20250304	11580	81.35	20240603	2.00	Y	023160	500	132 억		3528145	N	N	2977	N	00	N
15	20250428	110341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	-400	5	-1.84	3093511100	144056	36.52	21950	21950	21150	28200	15200	21700	21474.21	13.31	0	-20588	22900	22300	21950	21350	21000	22125	21175	133	6500	500	16050	50	1	26500000	5645	12.57	0.98	12	0.54	1695.00	21784.00	27000	20250304	-21.11	11130	20240418	91.37	27000	-21.11	20250304	17100	24.56	20250106	27000	-21.11	20250304	11580	83.94	20240603	2.00	Y	023160	500	132 억		3528145	N	N	2977	N	00	N
16	20250428	100340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	-250	5	-1.15	2068945725	95967	24.33	21950	21950	21200	28200	15200	21700	21558.78	13.31	0	-8992	22900	22300	21950	21350	21000	22125	21175	133	6500	500	16050	50	1	26500000	5684	12.65	0.98	12	0.36	1695.00	21784.00	27000	20250304	-20.56	11130	20240418	92.72	27000	-20.56	20250304	17100	25.44	20250106	27000	-20.56	20250304	11580	85.23	20240603	2.00	Y	023160	500	132 억		3528145	N	N	2977	N	00	N
17	20250428	090342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21650	-50	5	-0.23	303071050	13900	3.52	21950	21950	21550	28200	15200	21700	21804.42	13.31	0	-5983	22900	22300	21950	21350	21000	22125	21175	133	6500	500	16050	50	1	26500000	5737	12.77	0.99	12	0.05	1695.00	21784.00	27000	20250304	-19.81	11130	20240418	94.52	27000	-19.81	20250304	17100	26.61	20250106	27000	-19.81	20250304	11580	86.96	20240603	2.00	Y	023160	500	132 억		3528145	N	N	2977	N	00	N
18	20250425	160340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21700	100	2	0.46	8673778675	394463	125.77	21950	22550	21600	28050	15150	21600	21988.87	13.14	0	24764	22133	21866	21383	21116	20633	22000	21250	133	6450	500	15980	50	1	26500000	5751	12.80	1.00	12	1.49	1695.00	21784.00	27000	20250304	-19.63	11130	20240418	94.97	27000	-19.63	20250304	17100	26.90	20250106	27000	-19.63	20250304	11580	87.39	20240603	2.03	N	023160	500	132 억		3481086	N	N	2977	N	00	N
19	20250425	150342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21650	50	2	0.23	8274571825	376044	119.90	21950	22550	21600	28050	15150	21600	22004.26	13.14	0	19977	22133	21866	21383	21116	20633	22000	21250	133	6450	500	15980	50	1	26500000	5737	12.77	0.99	12	1.42	1695.00	21784.00	27000	20250304	-19.81	11130	20240418	94.52	27000	-19.81	20250304	17100	26.61	20250106	27000	-19.81	20250304	11580	86.96	20240603	2.03	N	023160	500	132 억		3481086	N	N	69234	N	00	N
20	20250425	140342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21700	100	2	0.46	7563827475	343223	109.43	21950	22550	21600	28050	15150	21600	22037.65	13.14	0	13245	22133	21866	21383	21116	20633	22000	21250	133	6450	500	15980	50	1	26500000	5751	12.80	1.00	12	1.30	1695.00	21784.00	27000	20250304	-19.63	11130	20240418	94.97	27000	-19.63	20250304	17100	26.90	20250106	27000	-19.63	20250304	11580	87.39	20240603	2.03	N	023160	500	132 억		3481086	N	N	69234	N	00	N
21	20250425	130343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21700	100	2	0.46	6660782975	301618	96.17	21950	22550	21600	28050	15150	21600	22083.51	13.14	0	11998	22133	21866	21383	21116	20633	22000	21250	133	6450	500	15980	50	1	26500000	5751	12.80	1.00	12	1.14	1695.00	21784.00	27000	20250304	-19.63	11130	20240418	94.97	27000	-19.63	20250304	17100	26.90	20250106	27000	-19.63	20250304	11580	87.39	20240603	2.03	N	023160	500	132 억		3481086	N	N	69234	N	00	N
22	20250425	120342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21950	350	2	1.62	5678902250	256551	81.80	21950	22550	21600	28050	15150	21600	22135.57	13.14	0	-755	22133	21866	21383	21116	20633	22000	21250	133	6450	500	15980	50	1	26500000	5817	12.95	1.01	12	0.97	1695.00	21784.00	27000	20250304	-18.70	11130	20240418	97.21	27000	-18.70	20250304	17100	28.36	20250106	27000	-18.70	20250304	11580	89.55	20240603	2.03	N	023160	500	132 억		3481086	N	N	69234	N	00	N
23	20250425	110342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21950	350	2	1.62	5061641950	228374	72.81	21950	22550	21600	28050	15150	21600	22163.83	13.14	0	-2280	22133	21866	21383	21116	20633	22000	21250	133	6450	500	15980	50	1	26500000	5817	12.95	1.01	12	0.86	1695.00	21784.00	27000	20250304	-18.70	11130	20240418	97.21	27000	-18.70	20250304	17100	28.36	20250106	27000	-18.70	20250304	11580	89.55	20240603	2.03	N	023160	500	132 억		3481086	N	N	69234	N	00	N
24	20250425	100341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22100	500	2	2.31	3791395500	170869	54.48	21950	22550	21600	28050	15150	21600	22188.90	13.14	0	10476	22133	21866	21383	21116	20633	22000	21250	133	6450	500	15980	50	1	26500000	5857	13.04	1.01	12	0.64	1695.00	21784.00	27000	20250304	-18.15	11130	20240418	98.56	27000	-18.15	20250304	17100	29.24	20250106	27000	-18.15	20250304	11580	90.85	20240603	2.03	N	023160	500	132 억		3481086	N	N	69234	N	00	N
25	20250425	090342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21650	50	2	0.23	280743250	12845	4.10	21950	21950	21650	28050	15150	21600	21856.23	13.14	0	-3007	22133	21866	21383	21116	20633	22000	21250	133	6450	500	15980	50	1	26500000	5737	12.77	0.99	12	0.05	1695.00	21784.00	27000	20250304	-19.81	11130	20240418	94.52	27000	-19.81	20250304	17100	26.61	20250106	27000	-19.81	20250304	11580	86.96	20240603	2.03	N	023160	500	132 억		3481086	N	N	69234	N	00	N
26	20250424	160336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21600	450	2	2.13	6668181075	313639	161.01	21100	21650	20900	27450	14850	21150	21260.67	12.99	0	49096	21583	21366	21083	20866	20583	21225	20725	133	6300	500	15650	50	1	26500000	5724	12.74	0.99	12	1.18	1695.00	21784.00	27000	20250304	-20.00	11130	20240418	94.07	27000	-20.00	20250304	17100	26.32	20250106	27000	-20.00	20250304	11580	86.53	20240603	2.06	Y	023160	500	132 억		3442178	N	N	69234	N	00	N
27	20250424	150341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	350	2	1.65	5837587050	275019	141.19	21100	21650	20900	27450	14850	21150	21226.12	12.99	0	42917	21583	21366	21083	20866	20583	21225	20725	133	6300	500	15650	50	1	26500000	5698	12.68	0.99	12	1.04	1695.00	21784.00	27000	20250304	-20.37	11130	20240418	93.17	27000	-20.37	20250304	17100	25.73	20250106	27000	-20.37	20250304	11580	85.66	20240603	2.06	Y	023160	500	132 억		3442178	N	N	26078	N	00	N
28	20250424	140341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	100	2	0.47	3766189450	178315	91.54	21100	21400	20900	27450	14850	21150	21120.99	12.99	0	29512	21583	21366	21083	20866	20583	21225	20725	133	6300	500	15650	50	1	26500000	5631	12.54	0.98	12	0.67	1695.00	21784.00	27000	20250304	-21.30	11130	20240418	90.93	27000	-21.30	20250304	17100	24.27	20250106	27000	-21.30	20250304	11580	83.51	20240603	2.06	Y	023160	500	132 억		3442178	N	N	26078	N	00	N
29	20250424	130340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-100	5	-0.47	2777361900	131409	67.46	21100	21400	20900	27450	14850	21150	21135.25	12.99	0	20932	21583	21366	21083	20866	20583	21225	20725	133	6300	500	15650	50	1	26500000	5578	12.42	0.97	12	0.50	1695.00	21784.00	27000	20250304	-22.04	11130	20240418	89.13	27000	-22.04	20250304	17100	23.10	20250106	27000	-22.04	20250304	11580	81.78	20240603	2.06	Y	023160	500	132 억		3442178	N	N	26078	N	00	N
30	20250424	120341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	-50	5	-0.24	2386709150	112827	57.92	21100	21400	20900	27450	14850	21150	21153.71	12.99	0	21171	21583	21366	21083	20866	20583	21225	20725	133	6300	500	15650	50	1	26500000	5592	12.45	0.97	12	0.43	1695.00	21784.00	27000	20250304	-21.85	11130	20240418	89.58	27000	-21.85	20250304	17100	23.39	20250106	27000	-21.85	20250304	11580	82.21	20240603	2.06	Y	023160	500	132 억		3442178	N	N	26078	N	00	N
31	20250424	110340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	-50	5	-0.24	2084740100	98520	50.58	21100	21400	20900	27450	14850	21150	21160.58	12.99	0	17082	21583	21366	21083	20866	20583	21225	20725	133	6300	500	15650	50	1	26500000	5592	12.45	0.97	12	0.37	1695.00	21784.00	27000	20250304	-21.85	11130	20240418	89.58	27000	-21.85	20250304	17100	23.39	20250106	27000	-21.85	20250304	11580	82.21	20240603	2.06	Y	023160	500	132 억		3442178	N	N	26078	N	00	N
32	20250424	100340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	50	2	0.24	1304571950	61537	31.59	21100	21400	21000	27450	14850	21150	21199.80	12.99	0	14339	21583	21366	21083	20866	20583	21225	20725	133	6300	500	15650	50	1	26500000	5618	12.51	0.97	12	0.23	1695.00	21784.00	27000	20250304	-21.48	11130	20240418	90.48	27000	-21.48	20250304	17100	23.98	20250106	27000	-21.48	20250304	11580	83.07	20240603	2.06	Y	023160	500	132 억		3442178	N	N	26078	N	00	N
33	20250424	090342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-100	5	-0.47	57181500	2709	1.39	21100	21300	21000	27450	14850	21150	21107.97	12.99	0	-657	21583	21366	21083	20866	20583	21225	20725	133	6300	500	15650	50	1	26500000	5578	12.42	0.97	12	0.01	1695.00	21784.00	27000	20250304	-22.04	11130	20240418	89.13	27000	-22.04	20250304	17100	23.10	20250106	27000	-22.04	20250304	11580	81.78	20240603	2.06	Y	023160	500	132 억		3442178	N	N	26078	N	00	N
34	20250423	160334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	150	2	0.71	4109160525	194789	87.75	21250	21300	20800	27300	14700	21000	21095.44	12.75	0	29698	21700	21350	20700	20350	19700	21525	20525	133	6300	500	15540	50	1	26500000	5605	12.48	0.97	12	0.74	1695.00	21784.00	27000	20250304	-21.67	11130	20240418	90.03	27000	-21.67	20250304	17100	23.68	20250106	27000	-21.67	20250304	11580	82.64	20240603	1.92	Y	023160	500	132 억		3379604	N	N	26078	N	00	N
35	20250423	150340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	150	2	0.71	3742206675	177433	79.93	21250	21300	20800	27300	14700	21000	21090.82	12.75	0	28145	21700	21350	20700	20350	19700	21525	20525	133	6300	500	15540	50	1	26500000	5605	12.48	0.97	12	0.67	1695.00	21784.00	27000	20250304	-21.67	11130	20240418	90.03	27000	-21.67	20250304	17100	23.68	20250106	27000	-21.67	20250304	11580	82.64	20240603	1.92	Y	023160	500	132 억		3379604	N	N	467	N	00	N
36	20250423	140340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	200	2	0.95	3151250350	149483	67.34	21250	21300	20800	27300	14700	21000	21080.99	12.75	0	27163	21700	21350	20700	20350	19700	21525	20525	133	6300	500	15540	50	1	26500000	5618	12.51	0.97	12	0.56	1695.00	21784.00	27000	20250304	-21.48	11130	20240418	90.48	27000	-21.48	20250304	17100	23.98	20250106	27000	-21.48	20250304	11580	83.07	20240603	1.92	Y	023160	500	132 억		3379604	N	N	467	N	00	N
37	20250423	130338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	100	2	0.48	2808790600	133313	60.06	21250	21300	20800	27300	14700	21000	21069.14	12.75	0	26112	21700	21350	20700	20350	19700	21525	20525	133	6300	500	15540	50	1	26500000	5592	12.45	0.97	12	0.50	1695.00	21784.00	27000	20250304	-21.85	11130	20240418	89.58	27000	-21.85	20250304	17100	23.39	20250106	27000	-21.85	20250304	11580	82.21	20240603	1.92	Y	023160	500	132 억		3379604	N	N	467	N	00	N
38	20250423	120340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	200	2	0.95	2512275400	119322	53.75	21250	21300	20800	27300	14700	21000	21054.59	12.75	0	24784	21700	21350	20700	20350	19700	21525	20525	133	6300	500	15540	50	1	26500000	5618	12.51	0.97	12	0.45	1695.00	21784.00	27000	20250304	-21.48	11130	20240418	90.48	27000	-21.48	20250304	17100	23.98	20250106	27000	-21.48	20250304	11580	83.07	20240603	1.92	Y	023160	500	132 억		3379604	N	N	467	N	00	N
39	20250423	110340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	100	2	0.48	2058790950	97879	44.09	21250	21300	20800	27300	14700	21000	21034.04	12.75	0	25311	21700	21350	20700	20350	19700	21525	20525	133	6300	500	15540	50	1	26500000	5592	12.45	0.97	12	0.37	1695.00	21784.00	27000	20250304	-21.85	11130	20240418	89.58	27000	-21.85	20250304	17100	23.39	20250106	27000	-21.85	20250304	11580	82.21	20240603	1.92	Y	023160	500	132 억		3379604	N	N	467	N	00	N
40	20250423	100341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	50	2	0.24	1148522775	54640	24.62	21250	21300	20800	27300	14700	21000	21019.82	12.75	0	10958	21700	21350	20700	20350	19700	21525	20525	133	6300	500	15540	50	1	26500000	5578	12.42	0.97	12	0.21	1695.00	21784.00	27000	20250304	-22.04	11130	20240418	89.13	27000	-22.04	20250304	17100	23.10	20250106	27000	-22.04	20250304	11580	81.78	20240603	1.92	Y	023160	500	132 억		3379604	N	N	467	N	00	N
41	20250423	090343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	100	2	0.48	168770850	7999	3.60	21250	21300	20850	27300	14700	21000	21098.99	12.75	0	-5190	21700	21350	20700	20350	19700	21525	20525	133	6300	500	15540	50	1	26500000	5592	12.45	0.97	12	0.03	1695.00	21784.00	27000	20250304	-21.85	11130	20240418	89.58	27000	-21.85	20250304	17100	23.39	20250106	27000	-21.85	20250304	11580	82.21	20240603	1.92	Y	023160	500	132 억		3379604	N	N	467	N	00	N
42	20250422	160333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21000	600	2	2.94	4619240375	221975	49.54	20050	21050	20050	26500	14300	20400	20809.57	12.50	0	29738	22533	21466	20833	19766	19133	21150	19450	133	6100	500	15090	50	1	26500000	5565	12.39	0.96	12	0.84	1695.00	21784.00	27000	20250304	-22.22	11130	20240418	88.68	27000	-22.22	20250304	17100	22.81	20250106	27000	-22.22	20250304	11580	81.35	20240603	1.84	N	023160	500	132 억		3312585	N	N	467	N	00	N
43	20250422	150338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	500	2	2.45	4213287025	202628	45.22	20050	21050	20050	26500	14300	20400	20793.21	12.50	0	26994	22533	21466	20833	19766	19133	21150	19450	133	6100	500	15090	50	1	26500000	5539	12.33	0.96	12	0.76	1695.00	21784.00	27000	20250304	-22.59	11130	20240418	87.78	27000	-22.59	20250304	17100	22.22	20250106	27000	-22.59	20250304	11580	80.48	20240603	1.84	N	023160	500	132 억		3312585	N	N	1090	N	00	N
44	20250422	140338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	450	2	2.21	3567426125	171633	38.30	20050	21050	20050	26500	14300	20400	20785.20	12.50	0	20065	22533	21466	20833	19766	19133	21150	19450	133	6100	500	15090	50	1	26500000	5525	12.30	0.96	12	0.65	1695.00	21784.00	27000	20250304	-22.78	11130	20240418	87.33	27000	-22.78	20250304	17100	21.93	20250106	27000	-22.78	20250304	11580	80.05	20240603	1.84	N	023160	500	132 억		3312585	N	N	1090	N	00	N
45	20250422	130338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	550	2	2.70	2836700525	136648	30.50	20050	21000	20050	26500	14300	20400	20759.18	12.50	0	15233	22533	21466	20833	19766	19133	21150	19450	133	6100	500	15090	50	1	26500000	5552	12.36	0.96	12	0.52	1695.00	21784.00	27000	20250304	-22.41	11130	20240418	88.23	27000	-22.41	20250304	17100	22.51	20250106	27000	-22.41	20250304	11580	80.92	20240603	1.84	N	023160	500	132 억		3312585	N	N	1090	N	00	N
46	20250422	120338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	500	2	2.45	2426966175	117041	26.12	20050	21000	20050	26500	14300	20400	20736.03	12.50	0	12263	22533	21466	20833	19766	19133	21150	19450	133	6100	500	15090	50	1	26500000	5539	12.33	0.96	12	0.44	1695.00	21784.00	27000	20250304	-22.59	11130	20240418	87.78	27000	-22.59	20250304	17100	22.22	20250106	27000	-22.59	20250304	11580	80.48	20240603	1.84	N	023160	500	132 억		3312585	N	N	1090	N	00	N
47	20250422	110338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	500	2	2.45	1848338850	89361	19.94	20050	21000	20050	26500	14300	20400	20683.95	12.50	0	6076	22533	21466	20833	19766	19133	21150	19450	133	6100	500	15090	50	1	26500000	5539	12.33	0.96	12	0.34	1695.00	21784.00	27000	20250304	-22.59	11130	20240418	87.78	27000	-22.59	20250304	17100	22.22	20250106	27000	-22.59	20250304	11580	80.48	20240603	1.84	N	023160	500	132 억		3312585	N	N	1090	N	00	N
48	20250422	100338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	250	2	1.23	1095749750	53195	11.87	20050	20850	20050	26500	14300	20400	20598.74	12.50	0	4917	22533	21466	20833	19766	19133	21150	19450	133	6100	500	15090	50	1	26500000	5472	12.18	0.95	12	0.20	1695.00	21784.00	27000	20250304	-23.52	11130	20240418	85.53	27000	-23.52	20250304	17100	20.76	20250106	27000	-23.52	20250304	11580	78.32	20240603	1.84	N	023160	500	132 억		3312585	N	N	1090	N	00	N
49	20250422	090338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	100	2	0.49	159634150	7882	1.76	20050	20500	20050	26500	14300	20400	20253.00	12.50	0	2370	22533	21466	20833	19766	19133	21150	19450	133	6100	500	15090	50	1	26500000	5433	12.09	0.94	12	0.03	1695.00	21784.00	27000	20250304	-24.07	11130	20240418	84.19	27000	-24.07	20250304	17100	19.88	20250106	27000	-24.07	20250304	11580	77.03	20240603	1.84	N	023160	500	132 억		3312585	N	N	1090	N	00	N
50	20250421	160332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	-1400	5	-6.42	9231939025	448076	177.15	21750	21900	20200	28300	15300	21800	20603.55	12.36	0	19001	23266	22532	21966	21232	20666	22250	20950	133	6500	500	16130	50	1	26500000	5406	12.04	0.94	12	1.69	1695.00	21784.00	27000	20250304	-24.44	11130	20240418	83.29	27000	-24.44	20250304	17100	19.30	20250106	27000	-24.44	20250304	11580	76.17	20240603	1.87	N	023160	500	132 억		3274086	N	N	1090	N	00	N
51	20250421	150337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20325	-1475	5	-6.77	8658548675	419878	166.00	21750	21900	20200	28300	15300	21800	20621.58	12.36	0	27055	23266	22532	21966	21232	20666	22250	20950	133	6500	500	16130	50	1	26500000	5386	11.99	0.93	12	1.58	1695.00	21784.00	27000	20250304	-24.72	11130	20240418	82.61	27000	-24.72	20250304	17100	18.86	20250106	27000	-24.72	20250304	11580	75.52	20240603	1.87	N	023160	500	132 억		3274086	N	N	25825	N	00	N
52	20250421	140337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	-1400	5	-6.42	7037304075	339961	134.41	21750	21900	20300	28300	15300	21800	20700.33	12.36	0	15549	23266	22532	21966	21232	20666	22250	20950	133	6500	500	16130	50	1	26500000	5406	12.04	0.94	12	1.28	1695.00	21784.00	27000	20250304	-24.44	11130	20240418	83.29	27000	-24.44	20250304	17100	19.30	20250106	27000	-24.44	20250304	11580	76.17	20240603	1.87	N	023160	500	132 억		3274086	N	N	25825	N	00	N
53	20250421	130338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-1300	5	-5.96	6258635850	301902	119.36	21750	21900	20300	28300	15300	21800	20730.69	12.36	0	22316	23266	22532	21966	21232	20666	22250	20950	133	6500	500	16130	50	1	26500000	5433	12.09	0.94	12	1.14	1695.00	21784.00	27000	20250304	-24.07	11130	20240418	84.19	27000	-24.07	20250304	17100	19.88	20250106	27000	-24.07	20250304	11580	77.03	20240603	1.87	N	023160	500	132 억		3274086	N	N	25825	N	00	N
54	20250421	120337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	-1350	5	-6.19	5730969150	276160	109.18	21750	21900	20300	28300	15300	21800	20752.35	12.36	0	23092	23266	22532	21966	21232	20666	22250	20950	133	6500	500	16130	50	1	26500000	5419	12.06	0.94	12	1.04	1695.00	21784.00	27000	20250304	-24.26	11130	20240418	83.74	27000	-24.26	20250304	17100	19.59	20250106	27000	-24.26	20250304	11580	76.60	20240603	1.87	N	023160	500	132 억		3274086	N	N	25825	N	00	N
55	20250421	110338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	-1350	5	-6.19	5055949275	243079	96.10	21750	21900	20300	28300	15300	21800	20799.61	12.36	0	23965	23266	22532	21966	21232	20666	22250	20950	133	6500	500	16130	50	1	26500000	5419	12.06	0.94	12	0.92	1695.00	21784.00	27000	20250304	-24.26	11130	20240418	83.74	27000	-24.26	20250304	17100	19.59	20250106	27000	-24.26	20250304	11580	76.60	20240603	1.87	N	023160	500	132 억		3274086	N	N	25825	N	00	N
56	20250421	100335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	-1200	5	-5.50	3581345850	171264	67.71	21750	21900	20450	28300	15300	21800	20911.26	12.36	0	29110	23266	22532	21966	21232	20666	22250	20950	133	6500	500	16130	50	1	26500000	5459	12.15	0.95	12	0.65	1695.00	21784.00	27000	20250304	-23.70	11130	20240418	85.09	27000	-23.70	20250304	17100	20.47	20250106	27000	-23.70	20250304	11580	77.89	20240603	1.87	N	023160	500	132 억		3274086	N	N	25825	N	00	N
57	20250421	090344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	-250	5	-1.15	86548050	3992	1.58	21750	21900	21550	28300	15300	21800	21680.37	12.36	0	-1818	23266	22532	21966	21232	20666	22250	20950	133	6500	500	16130	50	1	26500000	5711	12.71	0.99	12	0.02	1695.00	21784.00	27000	20250304	-20.19	11130	20240418	93.62	27000	-20.19	20250304	17100	26.02	20250106	27000	-20.19	20250304	11580	86.10	20240603	1.87	N	023160	500	132 억		3274086	N	N	25825	N	00	N
58	20250418	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21800	-750	5	-3.33	5519758075	252933	114.54	22600	22700	21400	29300	15800	22550	21823.00	12.40	0	-27771	23283	22916	22333	21966	21383	23100	22150	133	6750	500	16680	50	1	26500000	5777	12.86	1.00	12	0.95	1695.00	21784.00	27000	20250304	-19.26	11130	20240418	95.87	27000	-19.26	20250304	17100	27.49	20250106	27000	-19.26	20250304	11130	95.87	20240418	1.84	Y	023160	500	132 억		3286646	N	N	25825	N	00	N
59	20250418	150335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21750	-800	5	-3.55	5219997375	239172	108.31	22600	22700	21400	29300	15800	22550	21825.29	12.40	0	-24664	23283	22916	22333	21966	21383	23100	22150	133	6750	500	16680	50	1	26500000	5764	12.83	1.00	12	0.90	1695.00	21784.00	27000	20250304	-19.44	11130	20240418	95.42	27000	-19.44	20250304	17100	27.19	20250106	27000	-19.44	20250304	11130	95.42	20240418	1.84	Y	023160	500	132 억		3286646	N	N	132	N	00	N
60	20250418	140337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21750	-800	5	-3.55	4877584775	223422	101.17	22600	22700	21400	29300	15800	22550	21831.26	12.40	0	-24063	23283	22916	22333	21966	21383	23100	22150	133	6750	500	16680	50	1	26500000	5764	12.83	1.00	12	0.84	1695.00	21784.00	27000	20250304	-19.44	11130	20240418	95.42	27000	-19.44	20250304	17100	27.19	20250106	27000	-19.44	20250304	11130	95.42	20240418	1.84	Y	023160	500	132 억		3286646	N	N	132	N	00	N
61	20250418	130336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21850	-700	5	-3.10	4295086825	196726	89.08	22600	22700	21400	29300	15800	22550	21832.84	12.40	0	-32271	23283	22916	22333	21966	21383	23100	22150	133	6750	500	16680	50	1	26500000	5790	12.89	1.00	12	0.74	1695.00	21784.00	27000	20250304	-19.07	11130	20240418	96.32	27000	-19.07	20250304	17100	27.78	20250106	27000	-19.07	20250304	11130	96.32	20240418	1.84	Y	023160	500	132 억		3286646	N	N	132	N	00	N
62	20250418	120335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21800	-750	5	-3.33	3889847475	178180	80.69	22600	22700	21400	29300	15800	22550	21831.00	12.40	0	-38111	23283	22916	22333	21966	21383	23100	22150	133	6750	500	16680	50	1	26500000	5777	12.86	1.00	12	0.67	1695.00	21784.00	27000	20250304	-19.26	11130	20240418	95.87	27000	-19.26	20250304	17100	27.49	20250106	27000	-19.26	20250304	11130	95.87	20240418	1.84	Y	023160	500	132 억		3286646	N	N	132	N	00	N
63	20250418	110336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21650	-900	5	-3.99	3312231025	151614	68.66	22600	22700	21400	29300	15800	22550	21846.47	12.40	0	-41240	23283	22916	22333	21966	21383	23100	22150	133	6750	500	16680	50	1	26500000	5737	12.77	0.99	12	0.57	1695.00	21784.00	27000	20250304	-19.81	11130	20240418	94.52	27000	-19.81	20250304	17100	26.61	20250106	27000	-19.81	20250304	11130	94.52	20240418	1.84	Y	023160	500	132 억		3286646	N	N	132	N	00	N
64	20250418	100336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21800	-750	5	-3.33	1912110825	86838	39.32	22600	22700	21750	29300	15800	22550	22019.29	12.40	0	-9431	23283	22916	22333	21966	21383	23100	22150	133	6750	500	16680	50	1	26500000	5777	12.86	1.00	12	0.33	1695.00	21784.00	27000	20250304	-19.26	11130	20240418	95.87	27000	-19.26	20250304	17100	27.49	20250106	27000	-19.26	20250304	11130	95.87	20240418	1.84	Y	023160	500	132 억		3286646	N	N	132	N	00	N
65	20250418	090338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22400	-150	5	-0.67	151144650	6709	3.04	22600	22700	22350	29300	15800	22550	22528.64	12.40	0	617	23283	22916	22333	21966	21383	23100	22150	133	6750	500	16680	50	1	26500000	5936	13.22	1.03	12	0.03	1695.00	21784.00	27000	20250304	-17.04	11130	20240418	101.26	27000	-17.04	20250304	17100	30.99	20250106	27000	-17.04	20250304	11130	101.26	20240418	1.84	Y	023160	500	132 억		3286646	N	N	132	N	00	N
66	20250417	160334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22550	750	2	3.44	4902721700	220830	40.94	21800	22700	21750	28300	15300	21800	22201.11	12.19	0	-1253	24366	23082	22266	20982	20166	22675	20575	133	6500	500	16130	50	1	26500000	5976	13.30	1.04	12	0.83	1695.00	21784.00	27000	20250304	-16.48	11130	20240418	102.61	27000	-16.48	20250304	17100	31.87	20250106	27000	-16.48	20250304	11130	102.61	20240418	1.93	N	023160	500	132 억		3230932	N	N	132	N	00	N
67	20250417	150337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22300	500	2	2.29	3823140525	172931	32.06	21800	22400	21750	28300	15300	21800	22108.01	12.19	0	7188	24366	23082	22266	20982	20166	22675	20575	133	6500	500	16130	50	1	26500000	5910	13.16	1.02	12	0.65	1695.00	21784.00	27000	20250304	-17.41	11130	20240418	100.36	27000	-17.41	20250304	17100	30.41	20250106	27000	-17.41	20250304	11130	100.36	20240418	1.93	N	023160	500	132 억		3230932	N	N	68668	N	00	N
68	20250417	140338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22350	550	2	2.52	3314086825	150090	27.83	21800	22400	21750	28300	15300	21800	22080.79	12.19	0	9407	24366	23082	22266	20982	20166	22675	20575	133	6500	500	16130	50	1	26500000	5923	13.19	1.03	12	0.57	1695.00	21784.00	27000	20250304	-17.22	11130	20240418	100.81	27000	-17.22	20250304	17100	30.70	20250106	27000	-17.22	20250304	11130	100.81	20240418	1.93	N	023160	500	132 억		3230932	N	N	68668	N	00	N
69	20250417	130337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22200	400	2	1.83	2753253900	124923	23.16	21800	22300	21750	28300	15300	21800	22039.73	12.19	0	8295	24366	23082	22266	20982	20166	22675	20575	133	6500	500	16130	50	1	26500000	5883	13.10	1.02	12	0.47	1695.00	21784.00	27000	20250304	-17.78	11130	20240418	99.46	27000	-17.78	20250304	17100	29.82	20250106	27000	-17.78	20250304	11130	99.46	20240418	1.93	N	023160	500	132 억		3230932	N	N	68668	N	00	N
70	20250417	120336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22200	400	2	1.83	2243808225	101986	18.91	21800	22200	21750	28300	15300	21800	22001.27	12.19	0	7749	24366	23082	22266	20982	20166	22675	20575	133	6500	500	16130	50	1	26500000	5883	13.10	1.02	12	0.38	1695.00	21784.00	27000	20250304	-17.78	11130	20240418	99.46	27000	-17.78	20250304	17100	29.82	20250106	27000	-17.78	20250304	11130	99.46	20240418	1.93	N	023160	500	132 억		3230932	N	N	68668	N	00	N
71	20250417	110336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22050	250	2	1.15	1753080125	79790	14.79	21800	22150	21750	28300	15300	21800	21971.32	12.19	0	1898	24366	23082	22266	20982	20166	22675	20575	133	6500	500	16130	50	1	26500000	5843	13.01	1.01	12	0.30	1695.00	21784.00	27000	20250304	-18.33	11130	20240418	98.11	27000	-18.33	20250304	17100	28.95	20250106	27000	-18.33	20250304	11130	98.11	20240418	1.93	N	023160	500	132 억		3230932	N	N	68668	N	00	N
72	20250417	100336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22100	300	2	1.38	969307950	44184	8.19	21800	22150	21750	28300	15300	21800	21938.19	12.19	0	3929	24366	23082	22266	20982	20166	22675	20575	133	6500	500	16130	50	1	26500000	5857	13.04	1.01	12	0.17	1695.00	21784.00	27000	20250304	-18.15	11130	20240418	98.56	27000	-18.15	20250304	17100	29.24	20250106	27000	-18.15	20250304	11130	98.56	20240418	1.93	N	023160	500	132 억		3230932	N	N	68668	N	00	N
73	20250417	090337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21950	150	2	0.69	155328800	7110	1.32	21800	22000	21750	28300	15300	21800	21846.96	12.19	0	773	24366	23082	22266	20982	20166	22675	20575	133	6500	500	16130	50	1	26500000	5817	12.95	1.01	12	0.03	1695.00	21784.00	27000	20250304	-18.70	11130	20240418	97.21	27000	-18.70	20250304	17100	28.36	20250106	27000	-18.70	20250304	11130	97.21	20240418	1.93	N	023160	500	132 억		3230932	N	N	68668	N	00	N
74	20250416	160333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21800	-1750	5	-7.43	11961364075	539354	181.21	23550	23550	21450	30600	16500	23550	22176.98	12.73	0	-135530	24350	23950	23300	22900	22250	24150	23100	133	7050	500	17420	50	1	26500000	5777	12.86	1.00	12	2.04	1695.00	21784.00	27000	20250304	-19.26	11130	20240418	95.87	27000	-19.26	20250304	17100	27.49	20250106	27000	-19.26	20250304	11130	95.87	20240418	1.91	Y	023160	500	132 억		3373131	N	N	68668	N	00	N
75	20250416	150337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	-2000	5	-8.49	11144132850	501672	168.55	23550	23550	21450	30600	16500	23550	22213.72	12.73	0	-121074	24350	23950	23300	22900	22250	24150	23100	133	7050	500	17420	50	1	26500000	5711	12.71	0.99	12	1.89	1695.00	21784.00	27000	20250304	-20.19	11130	20240418	93.62	27000	-20.19	20250304	17100	26.02	20250106	27000	-20.19	20250304	11130	93.62	20240418	1.91	Y	023160	500	132 억		3373131	N	N	12223	N	00	N
76	20250416	140336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21900	-1650	5	-7.01	8450870875	377512	126.83	23550	23550	21850	30600	16500	23550	22385.39	12.73	0	-123589	24350	23950	23300	22900	22250	24150	23100	133	7050	500	17420	50	1	26500000	5804	12.92	1.01	12	1.42	1695.00	21784.00	27000	20250304	-18.89	11130	20240418	96.77	27000	-18.89	20250304	17100	28.07	20250106	27000	-18.89	20250304	11130	96.77	20240418	1.91	Y	023160	500	132 억		3373131	N	N	12223	N	00	N
77	20250416	130335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22100	-1450	5	-6.16	6756671875	300452	100.94	23550	23550	22000	30600	16500	23550	22488.00	12.73	0	-106714	24350	23950	23300	22900	22250	24150	23100	133	7050	500	17420	50	1	26500000	5857	13.04	1.01	12	1.13	1695.00	21784.00	27000	20250304	-18.15	11130	20240418	98.56	27000	-18.15	20250304	17100	29.24	20250106	27000	-18.15	20250304	11130	98.56	20240418	1.91	Y	023160	500	132 억		3373131	N	N	12223	N	00	N
78	20250416	120336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22300	-1250	5	-5.31	5875638875	260840	87.63	23550	23550	22000	30600	16500	23550	22525.44	12.73	0	-92772	24350	23950	23300	22900	22250	24150	23100	133	7050	500	17420	50	1	26500000	5910	13.16	1.02	12	0.98	1695.00	21784.00	27000	20250304	-17.41	11130	20240418	100.36	27000	-17.41	20250304	17100	30.41	20250106	27000	-17.41	20250304	11130	100.36	20240418	1.91	Y	023160	500	132 억		3373131	N	N	12223	N	00	N
79	20250416	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22350	-1200	5	-5.10	4998139125	221491	74.41	23550	23550	22000	30600	16500	23550	22565.43	12.73	0	-77398	24350	23950	23300	22900	22250	24150	23100	133	7050	500	17420	50	1	26500000	5923	13.19	1.03	12	0.84	1695.00	21784.00	27000	20250304	-17.22	11130	20240418	100.81	27000	-17.22	20250304	17100	30.70	20250106	27000	-17.22	20250304	11130	100.81	20240418	1.91	Y	023160	500	132 억		3373131	N	N	12223	N	00	N
80	20250416	100335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22450	-1100	5	-4.67	3606904525	159404	53.55	23550	23550	22000	30600	16500	23550	22626.86	12.73	0	-49068	24350	23950	23300	22900	22250	24150	23100	133	7050	500	17420	50	1	26500000	5949	13.24	1.03	12	0.60	1695.00	21784.00	27000	20250304	-16.85	11130	20240418	101.71	27000	-16.85	20250304	17100	31.29	20250106	27000	-16.85	20250304	11130	101.71	20240418	1.91	Y	023160	500	132 억		3373131	N	N	12223	N	00	N
81	20250416	090338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23250	-300	5	-1.27	269657550	11549	3.88	23550	23550	23050	30600	16500	23550	23347.24	12.73	0	-5315	24350	23950	23300	22900	22250	24150	23100	133	7050	500	17420	50	1	26500000	6161	13.72	1.07	12	0.04	1695.00	21784.00	27000	20250304	-13.89	11130	20240418	108.89	27000	-13.89	20250304	17100	35.96	20250106	27000	-13.89	20250304	11130	108.89	20240418	1.91	Y	023160	500	132 억		3373131	N	N	12223	N	00	N
82	20250415	160332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23550	750	2	3.29	6899490500	297647	199.78	23050	23700	22650	29600	16000	22800	23179.84	12.67	0	17295	23533	23166	22733	22366	21933	22950	22150	133	6800	500	16870	50	1	26500000	6241	13.89	1.08	12	1.12	1695.00	21784.00	27000	20250304	-12.78	11130	20240418	111.59	27000	-12.78	20250304	17100	37.72	20250106	27000	-12.78	20250304	11130	111.59	20240418	1.90	Y	023160	500	132 억		3357583	N	N	12223	N	00	N
83	20250415	150335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23550	750	2	3.29	6202548850	268102	179.95	23050	23700	22650	29600	16000	22800	23135.03	12.67	0	15815	23533	23166	22733	22366	21933	22950	22150	133	6800	500	16870	50	1	26500000	6241	13.89	1.08	12	1.01	1695.00	21784.00	27000	20250304	-12.78	11130	20240418	111.59	27000	-12.78	20250304	17100	37.72	20250106	27000	-12.78	20250304	11130	111.59	20240418	1.90	Y	023160	500	132 억		3357583	N	N	1980	N	00	N
84	20250415	140335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23250	450	2	1.97	4133682225	180025	120.83	23050	23400	22650	29600	16000	22800	22961.71	12.67	0	4091	23533	23166	22733	22366	21933	22950	22150	133	6800	500	16870	50	1	26500000	6161	13.72	1.07	12	0.68	1695.00	21784.00	27000	20250304	-13.89	11130	20240418	108.89	27000	-13.89	20250304	17100	35.96	20250106	27000	-13.89	20250304	11130	108.89	20240418	1.90	Y	023160	500	132 억		3357583	N	N	1980	N	00	N
85	20250415	130335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22950	150	2	0.66	2804539250	122578	82.27	23050	23150	22650	29600	16000	22800	22879.63	12.67	0	-2435	23533	23166	22733	22366	21933	22950	22150	133	6800	500	16870	50	1	26500000	6082	13.54	1.05	12	0.46	1695.00	21784.00	27000	20250304	-15.00	11130	20240418	106.20	27000	-15.00	20250304	17100	34.21	20250106	27000	-15.00	20250304	11130	106.20	20240418	1.90	Y	023160	500	132 억		3357583	N	N	1980	N	00	N
86	20250415	120335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22800	0	3	0.00	2160454800	94480	63.41	23050	23150	22650	29600	16000	22800	22866.80	12.67	0	-18073	23533	23166	22733	22366	21933	22950	22150	133	6800	500	16870	50	1	26500000	6042	13.45	1.05	12	0.36	1695.00	21784.00	27000	20250304	-15.56	11130	20240418	104.85	27000	-15.56	20250304	17100	33.33	20250106	27000	-15.56	20250304	11130	104.85	20240418	1.90	Y	023160	500	132 억		3357583	N	N	1980	N	00	N
87	20250415	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22800	0	3	0.00	1726261625	75377	50.59	23050	23150	22650	29600	16000	22800	22901.70	12.67	0	-14364	23533	23166	22733	22366	21933	22950	22150	133	6800	500	16870	50	1	26500000	6042	13.45	1.05	12	0.28	1695.00	21784.00	27000	20250304	-15.56	11130	20240418	104.85	27000	-15.56	20250304	17100	33.33	20250106	27000	-15.56	20250304	11130	104.85	20240418	1.90	Y	023160	500	132 억		3357583	N	N	1980	N	00	N
88	20250415	100335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22950	150	2	0.66	1236965825	53916	36.19	23050	23150	22650	29600	16000	22800	22942.46	12.67	0	-8427	23533	23166	22733	22366	21933	22950	22150	133	6800	500	16870	50	1	26500000	6082	13.54	1.05	12	0.20	1695.00	21784.00	27000	20250304	-15.00	11130	20240418	106.20	27000	-15.00	20250304	17100	34.21	20250106	27000	-15.00	20250304	11130	106.20	20240418	1.90	Y	023160	500	132 억		3357583	N	N	1980	N	00	N
89	20250415	090336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22850	50	2	0.22	236505700	10312	6.92	23050	23050	22800	29600	16000	22800	22935.00	12.67	0	-6840	23533	23166	22733	22366	21933	22950	22150	133	6800	500	16870	50	1	26500000	6055	13.48	1.05	12	0.04	1695.00	21784.00	27000	20250304	-15.37	11130	20240418	105.30	27000	-15.37	20250304	17100	33.63	20250106	27000	-15.37	20250304	11130	105.30	20240418	1.90	Y	023160	500	132 억		3357583	N	N	1980	N	00	N
90	20250414	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22800	300	2	1.33	3371874725	148987	49.78	23100	23100	22300	29250	15750	22500	22631.73	12.70	0	-7287	23500	23000	22550	22050	21600	23250	22300	133	6750	500	16650	50	1	26500000	6042	13.45	1.05	12	0.56	1695.00	21784.00	27000	20250304	-15.56	11130	20240418	104.85	27000	-15.56	20250304	17100	33.33	20250106	27000	-15.56	20250304	11130	104.85	20240418	1.97	N	023160	500	132 억		3364296	N	N	1980	N	00	N
91	20250414	150333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22650	150	2	0.67	3010283375	133075	44.46	23100	23100	22300	29250	15750	22500	22620.95	12.70	0	-5817	23500	23000	22550	22050	21600	23250	22300	133	6750	500	16650	50	1	26500000	6002	13.36	1.04	12	0.50	1695.00	21784.00	27000	20250304	-16.11	11130	20240418	103.50	27000	-16.11	20250304	17100	32.46	20250106	27000	-16.11	20250304	11130	103.50	20240418	1.97	N	023160	500	132 억		3364296	N	N	20114	N	00	N
92	20250414	140333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22675	175	2	0.78	2705079850	119605	39.96	23100	23100	22300	29250	15750	22500	22616.78	12.70	0	-7276	23500	23000	22550	22050	21600	23250	22300	133	6750	500	16650	50	1	26500000	6009	13.38	1.04	12	0.45	1695.00	21784.00	27000	20250304	-16.02	11130	20240418	103.73	27000	-16.02	20250304	17100	32.60	20250106	27000	-16.02	20250304	11130	103.73	20240418	1.97	N	023160	500	132 억		3364296	N	N	20114	N	00	N
93	20250414	130333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22450	-50	5	-0.22	2321498750	102617	34.29	23100	23100	22300	29250	15750	22500	22622.95	12.70	0	-10362	23500	23000	22550	22050	21600	23250	22300	133	6750	500	16650	50	1	26500000	5949	13.24	1.03	12	0.39	1695.00	21784.00	27000	20250304	-16.85	11130	20240418	101.71	27000	-16.85	20250304	17100	31.29	20250106	27000	-16.85	20250304	11130	101.71	20240418	1.97	N	023160	500	132 억		3364296	N	N	20114	N	00	N
94	20250414	120334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22500	0	3	0.00	2080643075	91904	30.71	23100	23100	22300	29250	15750	22500	22639.31	12.70	0	-13997	23500	23000	22550	22050	21600	23250	22300	133	6750	500	16650	50	1	26500000	5963	13.27	1.03	12	0.35	1695.00	21784.00	27000	20250304	-16.67	11130	20240418	102.16	27000	-16.67	20250304	17100	31.58	20250106	27000	-16.67	20250304	11130	102.16	20240418	1.97	N	023160	500	132 억		3364296	N	N	20114	N	00	N
95	20250414	110332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22400	-100	5	-0.44	1851284200	81685	27.29	23100	23100	22400	29250	15750	22500	22663.70	12.70	0	-13514	23500	23000	22550	22050	21600	23250	22300	133	6750	500	16650	50	1	26500000	5936	13.22	1.03	12	0.31	1695.00	21784.00	27000	20250304	-17.04	11130	20240418	101.26	27000	-17.04	20250304	17100	30.99	20250106	27000	-17.04	20250304	11130	101.26	20240418	1.97	N	023160	500	132 억		3364296	N	N	20114	N	00	N
96	20250414	100333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22700	200	2	0.89	1356446150	59694	19.94	23100	23100	22500	29250	15750	22500	22723.32	12.70	0	-5108	23500	23000	22550	22050	21600	23250	22300	133	6750	500	16650	50	1	26500000	6016	13.39	1.04	12	0.23	1695.00	21784.00	27000	20250304	-15.93	11130	20240418	103.95	27000	-15.93	20250304	17100	32.75	20250106	27000	-15.93	20250304	11130	103.95	20240418	1.97	N	023160	500	132 억		3364296	N	N	20114	N	00	N
97	20250414	090333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22850	350	2	1.56	226777050	9862	3.29	23100	23100	22750	29250	15750	22500	22995.04	12.70	0	-3646	23500	23000	22550	22050	21600	23250	22300	133	6750	500	16650	50	1	26500000	6055	13.48	1.05	12	0.04	1695.00	21784.00	27000	20250304	-15.37	11130	20240418	105.30	27000	-15.37	20250304	17100	33.63	20250106	27000	-15.37	20250304	11130	105.30	20240418	1.97	N	023160	500	132 억		3364296	N	N	20114	N	00	N
98	20250411	160330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22500	400	2	1.81	6794198475	299305	93.19	22400	23050	22100	28700	15500	22100	22700.45	12.90	0	-38699	22800	22450	21850	21500	20900	22625	21675	133	6600	500	16350	50	1	26500000	5963	13.27	1.03	12	1.13	1695.00	21784.00	27000	20250304	-16.67	11130	20240418	102.16	27000	-16.67	20250304	17100	31.58	20250106	27000	-16.67	20250304	11130	102.16	20240418	2.00	Y	023160	500	132 억		3417311	N	N	20068	N	00	N
99	20250411	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22650	550	2	2.49	6432231150	283236	88.19	22400	23050	22100	28700	15500	22100	22710.15	12.90	0	-42098	22800	22450	21850	21500	20900	22625	21675	133	6600	500	16350	50	1	26500000	6002	13.36	1.04	12	1.07	1695.00	21784.00	27000	20250304	-16.11	11130	20240418	103.50	27000	-16.11	20250304	17100	32.46	20250106	27000	-16.11	20250304	11130	103.50	20240418	2.00	Y	023160	500	132 억		3417311	N	N	1031	N	00	N
100	20250411	140332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22500	400	2	1.81	6074149750	267395	83.26	22400	23050	22100	28700	15500	22100	22716.40	12.90	0	-39264	22800	22450	21850	21500	20900	22625	21675	133	6600	500	16350	50	1	26500000	5963	13.27	1.03	12	1.01	1695.00	21784.00	27000	20250304	-16.67	11130	20240418	102.16	27000	-16.67	20250304	17100	31.58	20250106	27000	-16.67	20250304	11130	102.16	20240418	2.00	Y	023160	500	132 억		3417311	N	N	1031	N	00	N
101	20250411	130333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22550	450	2	2.04	5694499500	250550	78.01	22400	23050	22100	28700	15500	22100	22728.41	12.90	0	-34870	22800	22450	21850	21500	20900	22625	21675	133	6600	500	16350	50	1	26500000	5976	13.30	1.04	12	0.95	1695.00	21784.00	27000	20250304	-16.48	11130	20240418	102.61	27000	-16.48	20250304	17100	31.87	20250106	27000	-16.48	20250304	11130	102.61	20240418	2.00	Y	023160	500	132 억		3417311	N	N	1031	N	00	N
102	20250411	120333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22650	550	2	2.49	5496603725	241780	75.28	22400	23050	22100	28700	15500	22100	22734.34	12.90	0	-32694	22800	22450	21850	21500	20900	22625	21675	133	6600	500	16350	50	1	26500000	6002	13.36	1.04	12	0.91	1695.00	21784.00	27000	20250304	-16.11	11130	20240418	103.50	27000	-16.11	20250304	17100	32.46	20250106	27000	-16.11	20250304	11130	103.50	20240418	2.00	Y	023160	500	132 억		3417311	N	N	1031	N	00	N
103	20250411	110332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22600	500	2	2.26	4996515400	219623	68.38	22400	23050	22100	28700	15500	22100	22750.91	12.90	0	-30990	22800	22450	21850	21500	20900	22625	21675	133	6600	500	16350	50	1	26500000	5989	13.33	1.04	12	0.83	1695.00	21784.00	27000	20250304	-16.30	11130	20240418	103.05	27000	-16.30	20250304	17100	32.16	20250106	27000	-16.30	20250304	11130	103.05	20240418	2.00	Y	023160	500	132 억		3417311	N	N	1031	N	00	N
104	20250411	100333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22550	450	2	2.04	4476416225	196595	61.21	22400	23050	22100	28700	15500	22100	22770.30	12.90	0	-22555	22800	22450	21850	21500	20900	22625	21675	133	6600	500	16350	50	1	26500000	5976	13.30	1.04	12	0.74	1695.00	21784.00	27000	20250304	-16.48	11130	20240418	102.61	27000	-16.48	20250304	17100	31.87	20250106	27000	-16.48	20250304	11130	102.61	20240418	2.00	Y	023160	500	132 억		3417311	N	N	1031	N	00	N
105	20250411	090334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22450	350	2	1.58	475077350	21296	6.63	22400	22550	22100	28700	15500	22100	22309.92	12.90	0	-206	22800	22450	21850	21500	20900	22625	21675	133	6600	500	16350	50	1	26500000	5949	13.24	1.03	12	0.08	1695.00	21784.00	27000	20250304	-16.85	11130	20240418	101.71	27000	-16.85	20250304	17100	31.29	20250106	27000	-16.85	20250304	11130	101.71	20240418	2.00	Y	023160	500	132 억		3417311	N	N	1031	N	00	N
106	20250410	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22100	1600	2	7.80	6996220925	321169	106.64	21700	22200	21250	26650	14350	20500	21783.56	12.74	0	37966	22000	21250	20750	20000	19500	21000	19750	133	6150	500	15170	50	1	26500000	5857	13.04	1.01	12	1.21	1695.00	21784.00	27000	20250304	-18.15	11130	20240418	98.56	27000	-18.15	20250304	17100	29.24	20250106	27000	-18.15	20250304	11130	98.56	20240418	2.01	N	023160	500	132 억		3376724	N	N	1031	N	00	N
107	20250410	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22150	1650	2	8.05	6529170275	300056	99.63	21700	22200	21250	26650	14350	20500	21759.84	12.74	0	35467	22000	21250	20750	20000	19500	21000	19750	133	6150	500	15170	50	1	26500000	5870	13.07	1.02	12	1.13	1695.00	21784.00	27000	20250304	-17.96	11130	20240418	99.01	27000	-17.96	20250304	17100	29.53	20250106	27000	-17.96	20250304	11130	99.01	20240418	2.01	N	023160	500	132 억		3376724	N	N	21944	N	00	N
108	20250410	140331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22100	1600	2	7.80	5309892575	244926	81.33	21700	22150	21250	26650	14350	20500	21679.58	12.74	0	19111	22000	21250	20750	20000	19500	21000	19750	133	6150	500	15170	50	1	26500000	5857	13.04	1.01	12	0.92	1695.00	21784.00	27000	20250304	-18.15	11130	20240418	98.56	27000	-18.15	20250304	17100	29.24	20250106	27000	-18.15	20250304	11130	98.56	20240418	2.01	N	023160	500	132 억		3376724	N	N	21944	N	00	N
109	20250410	130332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21700	1200	2	5.85	4085780075	188994	62.75	21700	21900	21250	26650	14350	20500	21618.57	12.74	0	659	22000	21250	20750	20000	19500	21000	19750	133	6150	500	15170	50	1	26500000	5751	12.80	1.00	12	0.71	1695.00	21784.00	27000	20250304	-19.63	11130	20240418	94.97	27000	-19.63	20250304	17100	26.90	20250106	27000	-19.63	20250304	11130	94.97	20240418	2.01	N	023160	500	132 억		3376724	N	N	21944	N	00	N
110	20250410	120332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21800	1300	2	6.34	3440090425	159303	52.90	21700	21900	21250	26650	14350	20500	21594.64	12.74	0	-4754	22000	21250	20750	20000	19500	21000	19750	133	6150	500	15170	50	1	26500000	5777	12.86	1.00	12	0.60	1695.00	21784.00	27000	20250304	-19.26	11130	20240418	95.87	27000	-19.26	20250304	17100	27.49	20250106	27000	-19.26	20250304	11130	95.87	20240418	2.01	N	023160	500	132 억		3376724	N	N	21944	N	00	N
111	20250410	110332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21750	1250	2	6.10	2748099750	127538	42.35	21700	21900	21250	26650	14350	20500	21547.30	12.74	0	-14557	22000	21250	20750	20000	19500	21000	19750	133	6150	500	15170	50	1	26500000	5764	12.83	1.00	12	0.48	1695.00	21784.00	27000	20250304	-19.44	11130	20240418	95.42	27000	-19.44	20250304	17100	27.19	20250106	27000	-19.44	20250304	11130	95.42	20240418	2.01	N	023160	500	132 억		3376724	N	N	21944	N	00	N
112	20250410	100331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	1000	2	4.88	1780227150	82713	27.46	21700	21900	21250	26650	14350	20500	21522.94	12.74	0	-13577	22000	21250	20750	20000	19500	21000	19750	133	6150	500	15170	50	1	26500000	5698	12.68	0.99	12	0.31	1695.00	21784.00	27000	20250304	-20.37	11130	20240418	93.17	27000	-20.37	20250304	17100	25.73	20250106	27000	-20.37	20250304	11130	93.17	20240418	2.01	N	023160	500	132 억		3376724	N	N	21944	N	00	N
113	20250410	090333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21650	1150	2	5.61	349935800	16109	5.35	21700	21900	21550	26650	14350	20500	21723.00	12.74	0	-6068	22000	21250	20750	20000	19500	21000	19750	133	6150	500	15170	50	1	26500000	5737	12.77	0.99	12	0.06	1695.00	21784.00	27000	20250304	-19.81	11130	20240418	94.52	27000	-19.81	20250304	17100	26.61	20250106	27000	-19.81	20250304	11130	94.52	20240418	2.01	N	023160	500	132 억		3376724	N	N	21944	N	00	N
114	20250409	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-50	5	-0.24	6278499350	301167	152.68	21500	21500	20250	26700	14400	20550	20847.27	12.87	0	-18062	21236	20892	20356	20012	19476	21065	20185	133	6150	500	15200	50	1	26500000	5433	12.09	0.94	12	1.14	1695.00	21784.00	27000	20250304	-24.07	11130	20240418	84.19	27000	-24.07	20250304	17100	19.88	20250106	27000	-24.07	20250304	11130	84.19	20240418	2.00	Y	023160	500	132 억		3409477	N	N	21944	N	00	N
115	20250409	150301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	-150	5	-0.73	5941313050	284660	144.32	21500	21500	20250	26700	14400	20550	20871.61	12.87	0	-20508	21236	20892	20356	20012	19476	21065	20185	133	6150	500	15200	50	1	26500000	5406	12.04	0.94	12	1.07	1695.00	21784.00	27000	20250304	-24.44	11130	20240418	83.29	27000	-24.44	20250304	17100	19.30	20250106	27000	-24.44	20250304	11130	83.29	20240418	2.00	Y	023160	500	132 억		3409477	N	N	9614	N	00	N
116	20250409	140328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	50	2	0.24	4789867050	228388	115.79	21500	21500	20450	26700	14400	20550	20972.50	12.87	0	-25909	21236	20892	20356	20012	19476	21065	20185	133	6150	500	15200	50	1	26500000	5459	12.15	0.95	12	0.86	1695.00	21784.00	27000	20250304	-23.70	11130	20240418	85.09	27000	-23.70	20250304	17100	20.47	20250106	27000	-23.70	20250304	11130	85.09	20240418	2.00	Y	023160	500	132 억		3409477	N	N	9614	N	00	N
117	20250409	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	200	2	0.97	4035428550	191758	97.22	21500	21500	20550	26700	14400	20550	21044.38	12.87	0	-26997	21236	20892	20356	20012	19476	21065	20185	133	6150	500	15200	50	1	26500000	5499	12.24	0.95	12	0.72	1695.00	21784.00	27000	20250304	-23.15	11130	20240418	86.43	27000	-23.15	20250304	17100	21.35	20250106	27000	-23.15	20250304	11130	86.43	20240418	2.00	Y	023160	500	132 억		3409477	N	N	9614	N	00	N
118	20250409	120328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	650	2	3.16	3280501750	155561	78.87	21500	21500	20550	26700	14400	20550	21088.20	12.87	0	-28906	21236	20892	20356	20012	19476	21065	20185	133	6150	500	15200	50	1	26500000	5618	12.51	0.97	12	0.59	1695.00	21784.00	27000	20250304	-21.48	11130	20240418	90.48	27000	-21.48	20250304	17100	23.98	20250106	27000	-21.48	20250304	11130	90.48	20240418	2.00	Y	023160	500	132 억		3409477	N	N	9614	N	00	N
119	20250409	110328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	650	2	3.16	2848784100	135250	68.57	21500	21500	20550	26700	14400	20550	21063.10	12.87	0	-28962	21236	20892	20356	20012	19476	21065	20185	133	6150	500	15200	50	1	26500000	5618	12.51	0.97	12	0.51	1695.00	21784.00	27000	20250304	-21.48	11130	20240418	90.48	27000	-21.48	20250304	17100	23.98	20250106	27000	-21.48	20250304	11130	90.48	20240418	2.00	Y	023160	500	132 억		3409477	N	N	9614	N	00	N
120	20250409	100329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	250	2	1.22	2192991100	104172	52.81	21500	21500	20550	26700	14400	20550	21051.64	12.87	0	-28278	21236	20892	20356	20012	19476	21065	20185	133	6150	500	15200	50	1	26500000	5512	12.27	0.95	12	0.39	1695.00	21784.00	27000	20250304	-22.96	11130	20240418	86.88	27000	-22.96	20250304	17100	21.64	20250106	27000	-22.96	20250304	11130	86.88	20240418	2.00	Y	023160	500	132 억		3409477	N	N	9614	N	00	N
121	20250409	090330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	500	2	2.43	566680300	26644	13.51	21500	21500	21000	26700	14400	20550	21268.59	12.87	0	-16238	21236	20892	20356	20012	19476	21065	20185	133	6150	500	15200	50	1	26500000	5578	12.42	0.97	12	0.10	1695.00	21784.00	27000	20250304	-22.04	11130	20240418	89.13	27000	-22.04	20250304	17100	23.10	20250106	27000	-22.04	20250304	11130	89.13	20240418	2.00	Y	023160	500	132 억		3409477	N	N	9614	N	00	N
122	20250408	160326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	1030	2	5.28	4018524200	197248	88.43	20450	20700	19820	25350	13670	19520	20372.66	12.90	0	5904	20426	19972	19746	19292	19066	19860	19180	133	5830	500	14440	50	1	26500000	5446	12.12	0.94	12	0.74	1695.00	21784.00	27000	20250304	-23.89	11130	20240418	84.64	27000	-23.89	20250304	17100	20.18	20250106	27000	-23.89	20250304	11130	84.64	20240418	1.94	Y	023160	500	132 억		3417716	N	N	9614	N	00	N
123	20250408	150328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	1180	2	6.05	3611056075	177501	79.58	20450	20700	19820	25350	13670	19520	20343.86	12.90	0	13814	20426	19972	19746	19292	19066	19860	19180	133	5830	500	14440	50	1	26500000	5486	12.21	0.95	12	0.67	1695.00	21784.00	27000	20250304	-23.33	11130	20240418	85.98	27000	-23.33	20250304	17100	21.05	20250106	27000	-23.33	20250304	11130	85.98	20240418	1.94	Y	023160	500	132 억		3417716	N	N	6023	N	00	N
124	20250408	140327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	880	2	4.51	2889139025	142475	63.87	20450	20550	19820	25350	13670	19520	20278.22	12.90	0	11776	20426	19972	19746	19292	19066	19860	19180	133	5830	500	14440	50	1	26500000	5406	12.04	0.94	12	0.54	1695.00	21784.00	27000	20250304	-24.44	11130	20240418	83.29	27000	-24.44	20250304	17100	19.30	20250106	27000	-24.44	20250304	11130	83.29	20240418	1.94	Y	023160	500	132 억		3417716	N	N	6023	N	00	N
125	20250408	130327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	830	2	4.25	2503540125	123575	55.40	20450	20550	19820	25350	13670	19520	20259.28	12.90	0	4589	20426	19972	19746	19292	19066	19860	19180	133	5830	500	14440	50	1	26500000	5393	12.01	0.93	12	0.47	1695.00	21784.00	27000	20250304	-24.63	11130	20240418	82.84	27000	-24.63	20250304	17100	19.01	20250106	27000	-24.63	20250304	11130	82.84	20240418	1.94	Y	023160	500	132 억		3417716	N	N	6023	N	00	N
126	20250408	120328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	880	2	4.51	2244194575	110868	49.70	20450	20550	19820	25350	13670	19520	20242.04	12.90	0	2006	20426	19972	19746	19292	19066	19860	19180	133	5830	500	14440	50	1	26500000	5406	12.04	0.94	12	0.42	1695.00	21784.00	27000	20250304	-24.44	11130	20240418	83.29	27000	-24.44	20250304	17100	19.30	20250106	27000	-24.44	20250304	11130	83.29	20240418	1.94	Y	023160	500	132 억		3417716	N	N	6023	N	00	N
127	20250408	110327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20250	730	2	3.74	1842055200	91170	40.87	20450	20550	19820	25350	13670	19520	20204.62	12.90	0	-389	20426	19972	19746	19292	19066	19860	19180	133	5830	500	14440	50	1	26500000	5366	11.95	0.93	12	0.34	1695.00	21784.00	27000	20250304	-25.00	11130	20240418	81.94	27000	-25.00	20250304	17100	18.42	20250106	27000	-25.00	20250304	11130	81.94	20240418	1.94	Y	023160	500	132 억		3417716	N	N	6023	N	00	N
128	20250408	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19930	410	2	2.10	1361541170	67193	30.12	20450	20550	19870	25350	13670	19520	20263.14	12.90	0	2933	20426	19972	19746	19292	19066	19860	19180	133	5830	500	14440	10	1	26500000	5281	11.76	0.91	12	0.25	1695.00	21784.00	27000	20250304	-26.19	11130	20240418	79.07	27000	-26.19	20250304	17100	16.55	20250106	27000	-26.19	20250304	11130	79.07	20240418	1.94	Y	023160	500	132 억		3417716	N	N	6023	N	00	N
129	20250408	090328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	880	2	4.51	301662100	14765	6.62	20450	20550	20150	25350	13670	19520	20430.89	12.90	0	-6942	20426	19972	19746	19292	19066	19860	19180	133	5830	500	14440	50	1	26500000	5406	12.04	0.94	12	0.06	1695.00	21784.00	27000	20250304	-24.44	11130	20240418	83.29	27000	-24.44	20250304	17100	19.30	20250106	27000	-24.44	20250304	11130	83.29	20240418	1.94	Y	023160	500	132 억		3417716	N	N	6023	N	00	N
130	20250407	160324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19520	-1680	5	-7.92	4432416670	223053	114.97	19940	20200	19520	27550	14850	21200	19871.76	12.76	0	28046	22700	21950	21300	20550	19900	21900	20500	133	6350	500	15680	10	1	26500000	5173	11.52	0.90	12	0.84	1695.00	21784.00	27000	20250304	-27.70	11130	20240418	75.38	27000	-27.70	20250304	17100	14.15	20250106	27000	-27.70	20250304	11130	75.38	20240418	1.86	Y	023160	500	132 억		3381066	N	N	6023	N	00	N
131	20250407	150326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19600	-1600	5	-7.55	4175634095	209928	108.20	19940	20200	19590	27550	14850	21200	19890.79	12.76	0	28163	22700	21950	21300	20550	19900	21900	20500	133	6350	500	15680	10	1	26500000	5194	11.56	0.90	12	0.79	1695.00	21784.00	27000	20250304	-27.41	11130	20240418	76.10	27000	-27.41	20250304	17100	14.62	20250106	27000	-27.41	20250304	11130	76.10	20240418	1.86	Y	023160	500	132 억		3381066	N	N	4576	N	00	N
132	20250407	140326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19750	-1450	5	-6.84	3624947910	181956	93.78	19940	20200	19730	27550	14850	21200	19922.11	12.76	0	21859	22700	21950	21300	20550	19900	21900	20500	133	6350	500	15680	10	1	26500000	5234	11.65	0.91	12	0.69	1695.00	21784.00	27000	20250304	-26.85	11130	20240418	77.45	27000	-26.85	20250304	17100	15.50	20250106	27000	-26.85	20250304	11130	77.45	20240418	1.86	Y	023160	500	132 억		3381066	N	N	4576	N	00	N
133	20250407	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19890	-1310	5	-6.18	3156353985	158287	81.58	19940	20200	19780	27550	14850	21200	19940.70	12.76	0	19090	22700	21950	21300	20550	19900	21900	20500	133	6350	500	15680	10	1	26500000	5271	11.73	0.91	12	0.60	1695.00	21784.00	27000	20250304	-26.33	11130	20240418	78.71	27000	-26.33	20250304	17100	16.32	20250106	27000	-26.33	20250304	11130	78.71	20240418	1.86	Y	023160	500	132 억		3381066	N	N	4576	N	00	N
134	20250407	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19980	-1220	5	-5.75	2741278665	137437	70.84	19940	20200	19780	27550	14850	21200	19945.71	12.76	0	15316	22700	21950	21300	20550	19900	21900	20500	133	6350	500	15680	10	1	26500000	5295	11.79	0.92	12	0.52	1695.00	21784.00	27000	20250304	-26.00	11130	20240418	79.51	27000	-26.00	20250304	17100	16.84	20250106	27000	-26.00	20250304	11130	79.51	20240418	1.86	Y	023160	500	132 억		3381066	N	N	4576	N	00	N
135	20250407	110325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	-1000	5	-4.72	2421684325	121495	62.62	19940	20200	19780	27550	14850	21200	19932.38	12.76	0	10934	22700	21950	21300	20550	19900	21900	20500	133	6350	500	15680	50	1	26500000	5353	11.92	0.93	12	0.46	1695.00	21784.00	27000	20250304	-25.19	11130	20240418	81.49	27000	-25.19	20250304	17100	18.13	20250106	27000	-25.19	20250304	11130	81.49	20240418	1.86	Y	023160	500	132 억		3381066	N	N	4576	N	00	N
136	20250407	100326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19830	-1370	5	-6.46	1957446810	98241	50.63	19940	20200	19780	27550	14850	21200	19924.95	12.76	0	11837	22700	21950	21300	20550	19900	21900	20500	133	6350	500	15680	10	1	26500000	5255	11.70	0.91	12	0.37	1695.00	21784.00	27000	20250304	-26.56	11130	20240418	78.17	27000	-26.56	20250304	17100	15.96	20250106	27000	-26.56	20250304	11130	78.17	20240418	1.86	Y	023160	500	132 억		3381066	N	N	4576	N	00	N
137	20250407	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19820	-1380	5	-6.51	390422580	19584	10.09	19940	20100	19780	27550	14850	21200	19935.79	12.76	0	5499	22700	21950	21300	20550	19900	21900	20500	133	6350	500	15680	10	1	26500000	5252	11.69	0.91	12	0.07	1695.00	21784.00	27000	20250304	-26.59	11130	20240418	78.08	27000	-26.59	20250304	17100	15.91	20250106	27000	-26.59	20250304	11130	78.08	20240418	1.86	Y	023160	500	132 억		3381066	N	N	4576	N	00	N
138	20250404	160325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	-350	5	-1.62	4133456550	194018	90.17	21200	22050	20650	28000	15100	21550	21304.50	12.93	0	-44741	22316	21932	21416	21032	20516	22125	21225	133	6450	500	15940	50	1	26500000	5618	12.51	0.97	12	0.73	1695.00	21784.00	27000	20250304	-21.48	11130	20240418	90.48	27000	-21.48	20250304	17100	23.98	20250106	27000	-21.48	20250304	11130	90.48	20240418	2.01	Y	023160	500	132 억		3427315	N	N	4576	N	00	N
139	20250404	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	-250	5	-1.16	3938541650	184823	85.89	21200	22050	20650	28000	15100	21550	21309.80	12.93	0	-44005	22316	21932	21416	21032	20516	22125	21225	133	6450	500	15940	50	1	26500000	5645	12.57	0.98	12	0.70	1695.00	21784.00	27000	20250304	-21.11	11130	20240418	91.37	27000	-21.11	20250304	17100	24.56	20250106	27000	-21.11	20250304	11130	91.37	20240418	2.01	Y	023160	500	132 억		3427315	N	N	7378	N	00	N
140	20250404	140327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-900	5	-4.18	3398752775	159008	73.90	21200	22050	20650	28000	15100	21550	21374.73	12.93	0	-48777	22316	21932	21416	21032	20516	22125	21225	133	6450	500	15940	50	1	26500000	5472	12.18	0.95	12	0.60	1695.00	21784.00	27000	20250304	-23.52	11130	20240418	85.53	27000	-23.52	20250304	17100	20.76	20250106	27000	-23.52	20250304	11130	85.53	20240418	2.01	Y	023160	500	132 억		3427315	N	N	7378	N	00	N
141	20250404	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	-300	5	-1.39	2668582725	124122	57.68	21200	22050	20900	28000	15100	21550	21499.68	12.93	0	-46669	22316	21932	21416	21032	20516	22125	21225	133	6450	500	15940	50	1	26500000	5631	12.54	0.98	12	0.47	1695.00	21784.00	27000	20250304	-21.30	11130	20240418	90.93	27000	-21.30	20250304	17100	24.27	20250106	27000	-21.30	20250304	11130	90.93	20240418	2.01	Y	023160	500	132 억		3427315	N	N	7378	N	00	N
142	20250404	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	-350	5	-1.62	2230866725	103393	48.05	21200	22050	21150	28000	15100	21550	21576.57	12.93	0	-38406	22316	21932	21416	21032	20516	22125	21225	133	6450	500	15940	50	1	26500000	5618	12.51	0.97	12	0.39	1695.00	21784.00	27000	20250304	-21.48	11130	20240418	90.48	27000	-21.48	20250304	17100	23.98	20250106	27000	-21.48	20250304	11130	90.48	20240418	2.01	Y	023160	500	132 억		3427315	N	N	7378	N	00	N
143	20250404	110326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	-100	5	-0.46	954168375	44375	20.62	21200	21750	21150	28000	15100	21550	21502.39	12.93	0	-9660	22316	21932	21416	21032	20516	22125	21225	133	6450	500	15940	50	1	26500000	5684	12.65	0.98	12	0.17	1695.00	21784.00	27000	20250304	-20.56	11130	20240418	92.72	27000	-20.56	20250304	17100	25.44	20250106	27000	-20.56	20250304	11130	92.72	20240418	2.01	Y	023160	500	132 억		3427315	N	N	7378	N	00	N
144	20250404	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21750	200	2	0.93	552968275	25758	11.97	21200	21750	21150	28000	15100	21550	21467.83	12.93	0	-2147	22316	21932	21416	21032	20516	22125	21225	133	6450	500	15940	50	1	26500000	5764	12.83	1.00	12	0.10	1695.00	21784.00	27000	20250304	-19.44	11130	20240418	95.42	27000	-19.44	20250304	17100	27.19	20250106	27000	-19.44	20250304	11130	95.42	20240418	2.01	Y	023160	500	132 억		3427315	N	N	7378	N	00	N
145	20250404	090327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	0	3	0.00	79301650	3724	1.73	21200	21550	21150	28000	15100	21550	21294.75	12.93	0	1124	22316	21932	21416	21032	20516	22125	21225	133	6450	500	15940	50	1	26500000	5711	12.71	0.99	12	0.01	1695.00	21784.00	27000	20250304	-20.19	11130	20240418	93.62	27000	-20.19	20250304	17100	26.02	20250106	27000	-20.19	20250304	11130	93.62	20240418	2.01	Y	023160	500	132 억		3427315	N	N	7378	N	00	N
146	20250403	160322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	-150	5	-0.69	4592252550	215180	55.94	21000	21800	20900	28200	15200	21700	21341.43	13.13	0	-48586	23100	22400	21550	20850	20000	22750	21200	133	6500	500	16050	50	1	26500000	5711	12.71	0.99	12	0.81	1695.00	21784.00	27000	20250304	-20.19	11130	20240418	93.62	27000	-20.19	20250304	17100	26.02	20250106	27000	-20.19	20250304	11130	93.62	20240418	2.08	Y	023160	500	132 억		3478709	N	N	7378	N	00	N
147	20250403	150324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	-150	5	-0.69	4318674700	202469	52.64	21000	21800	20900	28200	15200	21700	21330.05	13.13	0	-43311	23100	22400	21550	20850	20000	22750	21200	133	6500	500	16050	50	1	26500000	5711	12.71	0.99	12	0.76	1695.00	21784.00	27000	20250304	-20.19	11130	20240418	93.62	27000	-20.19	20250304	17100	26.02	20250106	27000	-20.19	20250304	11130	93.62	20240418	2.08	Y	023160	500	132 억		3478709	N	N	1040	N	00	N
148	20250403	140324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	-200	5	-0.92	3720284075	174728	45.43	21000	21800	20900	28200	15200	21700	21291.86	13.13	0	-33723	23100	22400	21550	20850	20000	22750	21200	133	6500	500	16050	50	1	26500000	5698	12.68	0.99	12	0.66	1695.00	21784.00	27000	20250304	-20.37	11130	20240418	93.17	27000	-20.37	20250304	17100	25.73	20250106	27000	-20.37	20250304	11130	93.17	20240418	2.08	Y	023160	500	132 억		3478709	N	N	1040	N	00	N
149	20250403	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21350	-350	5	-1.61	3270494375	153780	39.98	21000	21800	20900	28200	15200	21700	21267.36	13.13	0	-28723	23100	22400	21550	20850	20000	22750	21200	133	6500	500	16050	50	1	26500000	5658	12.60	0.98	12	0.58	1695.00	21784.00	27000	20250304	-20.93	11130	20240418	91.82	27000	-20.93	20250304	17100	24.85	20250106	27000	-20.93	20250304	11130	91.82	20240418	2.08	Y	023160	500	132 억		3478709	N	N	1040	N	00	N
150	20250403	120324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	-250	5	-1.15	3011772225	141664	36.83	21000	21800	20900	28200	15200	21700	21259.97	13.13	0	-20621	23100	22400	21550	20850	20000	22750	21200	133	6500	500	16050	50	1	26500000	5684	12.65	0.98	12	0.53	1695.00	21784.00	27000	20250304	-20.56	11130	20240418	92.72	27000	-20.56	20250304	17100	25.44	20250106	27000	-20.56	20250304	11130	92.72	20240418	2.08	Y	023160	500	132 억		3478709	N	N	1040	N	00	N
151	20250403	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21350	-350	5	-1.61	2714795375	127824	33.23	21000	21800	20900	28200	15200	21700	21238.54	13.13	0	-17186	23100	22400	21550	20850	20000	22750	21200	133	6500	500	16050	50	1	26500000	5658	12.60	0.98	12	0.48	1695.00	21784.00	27000	20250304	-20.93	11130	20240418	91.82	27000	-20.93	20250304	17100	24.85	20250106	27000	-20.93	20250304	11130	91.82	20240418	2.08	Y	023160	500	132 억		3478709	N	N	1040	N	00	N
152	20250403	100324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	-450	5	-2.07	1265424200	59084	15.36	21000	21800	21000	28200	15200	21700	21417.38	13.13	0	-22979	23100	22400	21550	20850	20000	22750	21200	133	6500	500	16050	50	1	26500000	5631	12.54	0.98	12	0.22	1695.00	21784.00	27000	20250304	-21.30	11130	20240418	90.93	27000	-21.30	20250304	17100	24.27	20250106	27000	-21.30	20250304	11130	90.93	20240418	2.08	Y	023160	500	132 억		3478709	N	N	1040	N	00	N
153	20250403	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21750	50	2	0.23	239243900	11263	2.93	21000	21800	21000	28200	15200	21700	21241.58	13.13	0	2885	23100	22400	21550	20850	20000	22750	21200	133	6500	500	16050	50	1	26500000	5764	12.83	1.00	12	0.04	1695.00	21784.00	27000	20250304	-19.44	11130	20240418	95.42	27000	-19.44	20250304	17100	27.19	20250106	27000	-19.44	20250304	11130	95.42	20240418	2.08	Y	023160	500	132 억		3478709	N	N	1040	N	00	N
154	20250402	160317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21700	750	2	3.58	8380441225	384636	134.88	21400	22250	20700	27200	14700	20950	21787.98	13.39	0	-63786	22050	21500	21050	20500	20050	21275	20275	133	6250	500	15500	50	1	26500000	5751	12.80	1.00	12	1.45	1695.00	21784.00	27000	20250304	-19.63	11130	20240418	94.97	27000	-19.63	20250304	17100	26.90	20250106	27000	-19.63	20250304	11130	94.97	20240418	2.14	N	023160	500	132 억		3547189	N	N	1040	N	00	N
155	20250402	150318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21650	700	2	3.34	8008894975	367441	128.85	21400	22250	20700	27200	14700	20950	21796.41	13.39	0	-67538	22050	21500	21050	20500	20050	21275	20275	133	6250	500	15500	50	1	26500000	5737	12.77	0.99	12	1.39	1695.00	21784.00	27000	20250304	-19.81	11130	20240418	94.52	27000	-19.81	20250304	17100	26.61	20250106	27000	-19.81	20250304	11130	94.52	20240418	2.14	N	023160	500	132 억		3547189	N	N	13513	N	00	N
156	20250402	140319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21800	850	2	4.06	7112495525	326096	114.35	21400	22250	20700	27200	14700	20950	21811.05	13.39	0	-45530	22050	21500	21050	20500	20050	21275	20275	133	6250	500	15500	50	1	26500000	5777	12.86	1.00	12	1.23	1695.00	21784.00	27000	20250304	-19.26	11130	20240418	95.87	27000	-19.26	20250304	17100	27.49	20250106	27000	-19.26	20250304	11130	95.87	20240418	2.14	N	023160	500	132 억		3547189	N	N	13513	N	00	N
157	20250402	130320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22250	1300	2	6.21	5864625425	269419	94.48	21400	22250	20700	27200	14700	20950	21767.68	13.39	0	-23884	22050	21500	21050	20500	20050	21275	20275	133	6250	500	15500	50	1	26500000	5896	13.13	1.02	12	1.02	1695.00	21784.00	27000	20250304	-17.59	11130	20240418	99.91	27000	-17.59	20250304	17100	30.12	20250106	27000	-17.59	20250304	11130	99.91	20240418	2.14	N	023160	500	132 억		3547189	N	N	13513	N	00	N
158	20250402	120319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22050	1100	2	5.25	5026809750	231401	81.15	21400	22200	20700	27200	14700	20950	21723.37	13.39	0	-17013	22050	21500	21050	20500	20050	21275	20275	133	6250	500	15500	50	1	26500000	5843	13.01	1.01	12	0.87	1695.00	21784.00	27000	20250304	-18.33	11130	20240418	98.11	27000	-18.33	20250304	17100	28.95	20250106	27000	-18.33	20250304	11130	98.11	20240418	2.14	N	023160	500	132 억		3547189	N	N	13513	N	00	N
159	20250402	110318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22050	1100	2	5.25	3966787425	183315	64.28	21400	22050	20700	27200	14700	20950	21639.19	13.39	0	-5204	22050	21500	21050	20500	20050	21275	20275	133	6250	500	15500	50	1	26500000	5843	13.01	1.01	12	0.69	1695.00	21784.00	27000	20250304	-18.33	11130	20240418	98.11	27000	-18.33	20250304	17100	28.95	20250106	27000	-18.33	20250304	11130	98.11	20240418	2.14	N	023160	500	132 억		3547189	N	N	13513	N	00	N
160	20250402	100318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	550	2	2.63	2038071825	95086	33.34	21400	21850	20700	27200	14700	20950	21433.98	13.39	0	-1816	22050	21500	21050	20500	20050	21275	20275	133	6250	500	15500	50	1	26500000	5698	12.68	0.99	12	0.36	1695.00	21784.00	27000	20250304	-20.37	11130	20240418	93.17	27000	-20.37	20250304	17100	25.73	20250106	27000	-20.37	20250304	11130	93.17	20240418	2.14	N	023160	500	132 억		3547189	N	N	13513	N	00	N
161	20250402	090320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	550	2	2.63	126593625	5928	2.08	21400	21500	21150	27200	14700	20950	21355.20	13.39	0	-1510	22050	21500	21050	20500	20050	21275	20275	133	6250	500	15500	50	1	26500000	5698	12.68	0.99	12	0.02	1695.00	21784.00	27000	20250304	-20.37	11130	20240418	93.17	27000	-20.37	20250304	17100	25.73	20250106	27000	-20.37	20250304	11130	93.17	20240418	2.14	N	023160	500	132 억		3547189	N	N	13513	N	00	N
162	20250401	160319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	300	2	1.45	6027785700	285163	67.57	21300	21600	20600	26800	14500	20650	21138.05	13.66	0	-100289	22076	21362	20336	19622	18596	21720	19980	133	6150	500	15280	50	1	26500000	5552	12.36	0.96	12	1.08	1695.00	21784.00	27000	20250304	-22.41	11130	20240418	88.23	27000	-22.41	20250304	17100	22.51	20250106	27000	-22.41	20250304	11130	88.23	20240418	2.14	Y	023160	500	132 억		3619131	N	N	13513	N	00	N
163	20250401	150321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	300	2	1.45	5812770350	274912	65.14	21300	21600	20600	26800	14500	20650	21144.11	13.66	0	-97360	22076	21362	20336	19622	18596	21720	19980	133	6150	500	15280	50	1	26500000	5552	12.36	0.96	12	1.04	1695.00	21784.00	27000	20250304	-22.41	11130	20240418	88.23	27000	-22.41	20250304	17100	22.51	20250106	27000	-22.41	20250304	11130	88.23	20240418	2.14	Y	023160	500	132 억		3619131	N	N	5322	N	00	N
164	20250401	140320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	400	2	1.94	5263012550	248757	58.94	21300	21600	20600	26800	14500	20650	21157.24	13.66	0	-81336	22076	21362	20336	19622	18596	21720	19980	133	6150	500	15280	50	1	26500000	5578	12.42	0.97	12	0.94	1695.00	21784.00	27000	20250304	-22.04	11130	20240418	89.13	27000	-22.04	20250304	17100	23.10	20250106	27000	-22.04	20250304	11130	89.13	20240418	2.14	Y	023160	500	132 억		3619131	N	N	5322	N	00	N
165	20250401	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21000	350	2	1.69	4939313600	233345	55.29	21300	21600	20600	26800	14500	20650	21167.43	13.66	0	-72657	22076	21362	20336	19622	18596	21720	19980	133	6150	500	15280	50	1	26500000	5565	12.39	0.96	12	0.88	1695.00	21784.00	27000	20250304	-22.22	11130	20240418	88.68	27000	-22.22	20250304	17100	22.81	20250106	27000	-22.22	20250304	11130	88.68	20240418	2.14	Y	023160	500	132 억		3619131	N	N	5322	N	00	N
166	20250401	120321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	300	2	1.45	4669365600	220491	52.24	21300	21600	20600	26800	14500	20650	21177.13	13.66	0	-67485	22076	21362	20336	19622	18596	21720	19980	133	6150	500	15280	50	1	26500000	5552	12.36	0.96	12	0.83	1695.00	21784.00	27000	20250304	-22.41	11130	20240418	88.23	27000	-22.41	20250304	17100	22.51	20250106	27000	-22.41	20250304	11130	88.23	20240418	2.14	Y	023160	500	132 억		3619131	N	N	5322	N	00	N
167	20250401	110319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	450	2	2.18	4054653725	191287	45.32	21300	21600	20600	26800	14500	20650	21196.70	13.66	0	-48966	22076	21362	20336	19622	18596	21720	19980	133	6150	500	15280	50	1	26500000	5592	12.45	0.97	12	0.72	1695.00	21784.00	27000	20250304	-21.85	11130	20240418	89.58	27000	-21.85	20250304	17100	23.39	20250106	27000	-21.85	20250304	11130	89.58	20240418	2.14	Y	023160	500	132 억		3619131	N	N	5322	N	00	N
168	20250401	100316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	50	2	0.24	3012949000	141530	33.53	21300	21600	20700	26800	14500	20650	21288.41	13.66	0	-25542	22076	21362	20336	19622	18596	21720	19980	133	6150	500	15280	50	1	26500000	5486	12.21	0.95	12	0.53	1695.00	21784.00	27000	20250304	-23.33	11130	20240418	85.98	27000	-23.33	20250304	17100	21.05	20250106	27000	-23.33	20250304	11130	85.98	20240418	2.14	Y	023160	500	132 억		3619131	N	N	5322	N	00	N
169	20250401	090317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	650	2	3.15	317692500	14977	3.55	21300	21300	20950	26800	14500	20650	21212.03	13.66	0	-5572	22076	21362	20336	19622	18596	21720	19980	133	6150	500	15280	50	1	26500000	5645	12.57	0.98	12	0.06	1695.00	21784.00	27000	20250304	-21.11	11130	20240418	91.37	27000	-21.11	20250304	17100	24.56	20250106	27000	-21.11	20250304	11130	91.37	20240418	2.14	Y	023160	500	132 억		3619131	N	N	5322	N	00	N