KissMeData/039240/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	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	55	2	1.68	602627475	182246	164.19	3265	3335	3260	4240	2290	3265	3306.61	1.61	0	25123	3328	3296	3243	3211	3158	3312	3227	27	975	100	2410	5	1	26979604	896	10.47	0.83	12	0.68	317.00	3999.00	3880	20230518	-14.43	2830	20230726	17.31	3615	-8.16	20240418	2960	12.16	20240308	3880	-14.43	20230518	2830	17.31	20230726	2.05	N	039240	100	26 억		433553	N	N	0	N	00	N
3	20240430	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	50	2	1.53	596846355	180504	162.62	3265	3335	3260	4240	2290	3265	3306.55	1.61	0	24937	3328	3296	3243	3211	3158	3312	3227	27	975	100	2410	5	1	26979604	894	10.46	0.83	12	0.67	317.00	3999.00	3880	20230518	-14.56	2830	20230726	17.14	3615	-8.30	20240418	2960	11.99	20240308	3880	-14.56	20230518	2830	17.14	20230726	2.05	N	039240	100	26 억		433553	N	N	0	N	00	N
4	20240430	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	50	2	1.53	509657525	154225	138.95	3265	3335	3260	4240	2290	3265	3304.64	1.61	0	21046	3328	3296	3243	3211	3158	3312	3227	27	975	100	2410	5	1	26979604	894	10.46	0.83	12	0.57	317.00	3999.00	3880	20230518	-14.56	2830	20230726	17.14	3615	-8.30	20240418	2960	11.99	20240308	3880	-14.56	20230518	2830	17.14	20230726	2.05	N	039240	100	26 억		433553	N	N	0	N	00	N
5	20240430	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	50	2	1.53	451639655	136737	123.19	3265	3335	3260	4240	2290	3265	3302.98	1.61	0	20779	3328	3296	3243	3211	3158	3312	3227	27	975	100	2410	5	1	26979604	894	10.46	0.83	12	0.51	317.00	3999.00	3880	20230518	-14.56	2830	20230726	17.14	3615	-8.30	20240418	2960	11.99	20240308	3880	-14.56	20230518	2830	17.14	20230726	2.05	N	039240	100	26 억		433553	N	N	0	N	00	N
6	20240430	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	65	2	1.99	384602840	116572	105.02	3265	3335	3260	4240	2290	3265	3299.27	1.61	0	16434	3328	3296	3243	3211	3158	3312	3227	27	975	100	2410	5	1	26979604	898	10.50	0.83	12	0.43	317.00	3999.00	3880	20230518	-14.18	2830	20230726	17.67	3615	-7.88	20240418	2960	12.50	20240308	3880	-14.18	20230518	2830	17.67	20230726	2.05	N	039240	100	26 억		433553	N	N	0	N	00	N
7	20240430	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	35	2	1.07	208657650	63526	57.23	3265	3315	3260	4240	2290	3265	3284.60	1.61	0	9969	3328	3296	3243	3211	3158	3312	3227	27	975	100	2410	5	1	26979604	890	10.41	0.83	12	0.24	317.00	3999.00	3880	20230518	-14.95	2830	20230726	16.61	3615	-8.71	20240418	2960	11.49	20240308	3880	-14.95	20230518	2830	16.61	20230726	2.05	N	039240	100	26 억		433553	N	N	0	N	00	N
8	20240430	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	15	2	0.46	114246795	34894	31.44	3265	3285	3260	4240	2290	3265	3274.11	1.61	0	7100	3328	3296	3243	3211	3158	3312	3227	27	975	100	2410	5	1	26979604	885	10.35	0.82	12	0.13	317.00	3999.00	3880	20230518	-15.46	2830	20230726	15.90	3615	-9.27	20240418	2960	10.81	20240308	3880	-15.46	20230518	2830	15.90	20230726	2.05	N	039240	100	26 억		433553	N	N	0	N	00	N
9	20240430	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-5	5	-0.15	18819905	5759	5.19	3265	3280	3260	4240	2290	3265	3267.91	1.61	0	-1256	3328	3296	3243	3211	3158	3312	3227	27	975	100	2410	5	1	26979604	880	10.28	0.82	12	0.02	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.05	N	039240	100	26 억		433553	N	N	0	N	00	N
10	20240429	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	60	2	1.87	360533525	110989	146.66	3220	3275	3190	4165	2245	3205	3248.36	1.49	0	32798	3295	3250	3225	3180	3155	3237	3167	27	960	100	2370	5	1	26979604	881	10.30	0.82	12	0.41	317.00	3999.00	3880	20230518	-15.85	2830	20230726	15.37	3615	-9.68	20240418	2960	10.30	20240308	3880	-15.85	20230518	2830	15.37	20230726	2.06	N	039240	100	26 억		400834	N	N	0	N	00	N
11	20240429	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	60	2	1.87	327949330	101013	133.47	3220	3275	3190	4165	2245	3205	3246.61	1.49	0	26511	3295	3250	3225	3180	3155	3237	3167	27	960	100	2370	5	1	26979604	881	10.30	0.82	12	0.37	317.00	3999.00	3880	20230518	-15.85	2830	20230726	15.37	3615	-9.68	20240418	2960	10.30	20240308	3880	-15.85	20230518	2830	15.37	20230726	2.06	N	039240	100	26 억		400834	N	N	0	N	00	N
12	20240429	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	65	2	2.03	309263880	95287	125.91	3220	3275	3190	4165	2245	3205	3245.60	1.49	0	21800	3295	3250	3225	3180	3155	3237	3167	27	960	100	2370	5	1	26979604	882	10.32	0.82	12	0.35	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3615	-9.54	20240418	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.06	N	039240	100	26 억		400834	N	N	0	N	00	N
13	20240429	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	55	2	1.72	271349205	83690	110.58	3220	3275	3190	4165	2245	3205	3242.31	1.49	0	21318	3295	3250	3225	3180	3155	3237	3167	27	960	100	2370	5	1	26979604	880	10.28	0.82	12	0.31	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.06	N	039240	100	26 억		400834	N	N	0	N	00	N
14	20240429	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	65	2	2.03	242385565	74831	98.88	3220	3275	3190	4165	2245	3205	3239.11	1.49	0	18273	3295	3250	3225	3180	3155	3237	3167	27	960	100	2370	5	1	26979604	882	10.32	0.82	12	0.28	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3615	-9.54	20240418	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.06	N	039240	100	26 억		400834	N	N	0	N	00	N
15	20240429	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	55	2	1.72	183896940	56890	75.17	3220	3275	3190	4165	2245	3205	3232.50	1.49	0	12679	3295	3250	3225	3180	3155	3237	3167	27	960	100	2370	5	1	26979604	880	10.28	0.82	12	0.21	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.06	N	039240	100	26 억		400834	N	N	0	N	00	N
16	20240429	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	55	2	1.72	151279410	46856	61.91	3220	3275	3190	4165	2245	3205	3228.60	1.49	0	5602	3295	3250	3225	3180	3155	3237	3167	27	960	100	2370	5	1	26979604	880	10.28	0.82	12	0.17	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.06	N	039240	100	26 억		400834	N	N	0	N	00	N
17	20240429	090500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-5	5	-0.16	33081145	10326	13.64	3220	3240	3190	4165	2245	3205	3203.67	1.49	0	1162	3295	3250	3225	3180	3155	3237	3167	27	960	100	2370	5	1	26979604	863	10.09	0.80	12	0.04	317.00	3999.00	3880	20230518	-17.53	2830	20230726	13.07	3615	-11.48	20240418	2960	8.11	20240308	3880	-17.53	20230518	2830	13.07	20230726	2.06	N	039240	100	26 억		400834	N	N	0	N	00	N
18	20240426	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-40	5	-1.23	243858400	75657	64.68	3270	3270	3200	4215	2275	3245	3223.25	1.54	0	-14382	3291	3267	3241	3217	3191	3255	3205	27	970	100	2400	5	1	26979604	865	10.11	0.80	12	0.28	317.00	3999.00	3880	20230518	-17.40	2830	20230726	13.25	3615	-11.34	20240418	2960	8.28	20240308	3880	-17.40	20230518	2830	13.25	20230726	2.06	N	039240	100	26 억		415216	N	N	0	N	00	N
19	20240426	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-30	5	-0.92	212498370	65870	56.31	3270	3270	3205	4215	2275	3245	3226.03	1.54	0	-13671	3291	3267	3241	3217	3191	3255	3205	27	970	100	2400	5	1	26979604	867	10.14	0.80	12	0.24	317.00	3999.00	3880	20230518	-17.14	2830	20230726	13.60	3615	-11.07	20240418	2960	8.61	20240308	3880	-17.14	20230518	2830	13.60	20230726	2.06	N	039240	100	26 억		415216	N	N	0	N	00	N
20	20240426	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-30	5	-0.92	181307200	56154	48.01	3270	3270	3205	4215	2275	3245	3228.75	1.54	0	-8424	3291	3267	3241	3217	3191	3255	3205	27	970	100	2400	5	1	26979604	867	10.14	0.80	12	0.21	317.00	3999.00	3880	20230518	-17.14	2830	20230726	13.60	3615	-11.07	20240418	2960	8.61	20240308	3880	-17.14	20230518	2830	13.60	20230726	2.06	N	039240	100	26 억		415216	N	N	0	N	00	N
21	20240426	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-20	5	-0.62	138388490	42788	36.58	3270	3270	3215	4215	2275	3245	3234.28	1.54	0	-8374	3291	3267	3241	3217	3191	3255	3205	27	970	100	2400	5	1	26979604	870	10.17	0.81	12	0.16	317.00	3999.00	3880	20230518	-16.88	2830	20230726	13.96	3615	-10.79	20240418	2960	8.95	20240308	3880	-16.88	20230518	2830	13.96	20230726	2.06	N	039240	100	26 억		415216	N	N	0	N	00	N
22	20240426	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-25	5	-0.77	119632975	36970	31.61	3270	3270	3215	4215	2275	3245	3235.95	1.54	0	-5989	3291	3267	3241	3217	3191	3255	3205	27	970	100	2400	5	1	26979604	869	10.16	0.81	12	0.14	317.00	3999.00	3880	20230518	-17.01	2830	20230726	13.78	3615	-10.93	20240418	2960	8.78	20240308	3880	-17.01	20230518	2830	13.78	20230726	2.06	N	039240	100	26 억		415216	N	N	0	N	00	N
23	20240426	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-25	5	-0.77	94470510	29159	24.93	3270	3270	3220	4215	2275	3245	3239.84	1.54	0	-2705	3291	3267	3241	3217	3191	3255	3205	27	970	100	2400	5	1	26979604	869	10.16	0.81	12	0.11	317.00	3999.00	3880	20230518	-17.01	2830	20230726	13.78	3615	-10.93	20240418	2960	8.78	20240308	3880	-17.01	20230518	2830	13.78	20230726	2.06	N	039240	100	26 억		415216	N	N	0	N	00	N
24	20240426	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	15	2	0.46	41284545	12716	10.87	3270	3270	3225	4215	2275	3245	3246.66	1.54	0	-1527	3291	3267	3241	3217	3191	3255	3205	27	970	100	2400	5	1	26979604	880	10.28	0.82	12	0.05	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.06	N	039240	100	26 억		415216	N	N	0	N	00	N
25	20240426	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	25	2	0.77	5766470	1766	1.51	3270	3270	3265	4215	2275	3245	3265.27	1.54	0	-26	3291	3267	3241	3217	3191	3255	3205	27	970	100	2400	5	1	26979604	882	10.32	0.82	12	0.01	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3615	-9.54	20240418	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.06	N	039240	100	26 억		415216	N	N	0	N	00	N
26	20240425	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	-5	5	-0.15	378350385	116811	85.82	3250	3265	3215	4225	2275	3250	3239.00	1.49	0	13669	3326	3287	3256	3217	3186	3272	3202	27	975	100	2400	5	1	26979604	875	10.24	0.81	12	0.43	317.00	3999.00	3880	20230518	-16.37	2830	20230726	14.66	3615	-10.24	20240418	2960	9.63	20240308	3880	-16.37	20230518	2830	14.66	20230726	2.04	N	039240	100	26 억		401547	N	N	0	N	00	N
27	20240425	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	-5	5	-0.15	349497935	107936	79.30	3250	3265	3215	4225	2275	3250	3238.01	1.49	0	13291	3326	3287	3256	3217	3186	3272	3202	27	975	100	2400	5	1	26979604	875	10.24	0.81	12	0.40	317.00	3999.00	3880	20230518	-16.37	2830	20230726	14.66	3615	-10.24	20240418	2960	9.63	20240308	3880	-16.37	20230518	2830	14.66	20230726	2.04	N	039240	100	26 억		401547	N	N	0	N	00	N
28	20240425	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	5	2	0.15	338261825	104478	76.76	3250	3265	3215	4225	2275	3250	3237.64	1.49	0	14997	3326	3287	3256	3217	3186	3272	3202	27	975	100	2400	5	1	26979604	878	10.27	0.81	12	0.39	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.04	N	039240	100	26 억		401547	N	N	0	N	00	N
29	20240425	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	10	2	0.31	268557125	82982	60.97	3250	3265	3215	4225	2275	3250	3236.33	1.49	0	5367	3326	3287	3256	3217	3186	3272	3202	27	975	100	2400	5	1	26979604	880	10.28	0.82	12	0.31	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.04	N	039240	100	26 억		401547	N	N	0	N	00	N
30	20240425	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	5	2	0.15	220927395	68343	50.21	3250	3265	3215	4225	2275	3250	3232.63	1.49	0	8120	3326	3287	3256	3217	3186	3272	3202	27	975	100	2400	5	1	26979604	878	10.27	0.81	12	0.25	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.04	N	039240	100	26 억		401547	N	N	0	N	00	N
31	20240425	110455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-25	5	-0.77	175425165	54271	39.87	3250	3265	3215	4225	2275	3250	3232.39	1.49	0	3339	3326	3287	3256	3217	3186	3272	3202	27	975	100	2400	5	1	26979604	870	10.17	0.81	12	0.20	317.00	3999.00	3880	20230518	-16.88	2830	20230726	13.96	3615	-10.79	20240418	2960	8.95	20240308	3880	-16.88	20230518	2830	13.96	20230726	2.04	N	039240	100	26 억		401547	N	N	0	N	00	N
32	20240425	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-10	5	-0.31	58762960	18129	13.32	3250	3265	3230	4225	2275	3250	3241.38	1.49	0	7267	3326	3287	3256	3217	3186	3272	3202	27	975	100	2400	5	1	26979604	874	10.22	0.81	12	0.07	317.00	3999.00	3880	20230518	-16.49	2830	20230726	14.49	3615	-10.37	20240418	2960	9.46	20240308	3880	-16.49	20230518	2830	14.49	20230726	2.04	N	039240	100	26 억		401547	N	N	0	N	00	N
33	20240425	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	0	3	0.00	11973000	3684	2.71	3250	3255	3245	4225	2275	3250	3250.00	1.49	0	1782	3326	3287	3256	3217	3186	3272	3202	27	975	100	2400	5	1	26979604	877	10.25	0.81	12	0.01	317.00	3999.00	3880	20230518	-16.24	2830	20230726	14.84	3615	-10.10	20240418	2960	9.80	20240308	3880	-16.24	20230518	2830	14.84	20230726	2.04	N	039240	100	26 억		401547	N	N	0	N	00	N
34	20240424	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	5	2	0.15	440327660	135644	107.30	3270	3295	3225	4215	2275	3245	3246.20	1.52	0	-8741	3311	3277	3226	3192	3141	3295	3210	27	970	100	2400	5	1	26979604	877	10.25	0.81	12	0.50	317.00	3999.00	3880	20230518	-16.24	2830	20230726	14.84	3615	-10.10	20240418	2960	9.80	20240308	3880	-16.24	20230518	2830	14.84	20230726	2.01	N	039240	100	26 억		410288	N	N	0	N	00	N
35	20240424	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	10	2	0.31	428443875	131989	104.41	3270	3295	3225	4215	2275	3245	3246.06	1.52	0	-8877	3311	3277	3226	3192	3141	3295	3210	27	970	100	2400	5	1	26979604	878	10.27	0.81	12	0.49	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.01	N	039240	100	26 억		410288	N	N	0	N	00	N
36	20240424	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	10	2	0.31	407428235	125530	99.30	3270	3295	3225	4215	2275	3245	3245.66	1.52	0	-12387	3311	3277	3226	3192	3141	3295	3210	27	970	100	2400	5	1	26979604	878	10.27	0.81	12	0.47	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3615	-9.96	20240418	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.01	N	039240	100	26 억		410288	N	N	0	N	00	N
37	20240424	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	30	2	0.92	360986430	111254	88.01	3270	3295	3225	4215	2275	3245	3244.71	1.52	0	-15441	3311	3277	3226	3192	3141	3295	3210	27	970	100	2400	5	1	26979604	884	10.33	0.82	12	0.41	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3615	-9.41	20240418	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	2.01	N	039240	100	26 억		410288	N	N	0	N	00	N
38	20240424	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-5	5	-0.15	322321115	99368	78.61	3270	3295	3225	4215	2275	3245	3243.71	1.52	0	-18005	3311	3277	3226	3192	3141	3295	3210	27	970	100	2400	5	1	26979604	874	10.22	0.81	12	0.37	317.00	3999.00	3880	20230518	-16.49	2830	20230726	14.49	3615	-10.37	20240418	2960	9.46	20240308	3880	-16.49	20230518	2830	14.49	20230726	2.01	N	039240	100	26 억		410288	N	N	0	N	00	N
39	20240424	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-5	5	-0.15	238595860	73533	58.17	3270	3295	3225	4215	2275	3245	3244.75	1.52	0	-10958	3311	3277	3226	3192	3141	3295	3210	27	970	100	2400	5	1	26979604	874	10.22	0.81	12	0.27	317.00	3999.00	3880	20230518	-16.49	2830	20230726	14.49	3615	-10.37	20240418	2960	9.46	20240308	3880	-16.49	20230518	2830	14.49	20230726	2.01	N	039240	100	26 억		410288	N	N	0	N	00	N
40	20240424	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	20	2	0.62	172234865	53045	41.96	3270	3295	3225	4215	2275	3245	3246.96	1.52	0	-2293	3311	3277	3226	3192	3141	3295	3210	27	970	100	2400	5	1	26979604	881	10.30	0.82	12	0.20	317.00	3999.00	3880	20230518	-15.85	2830	20230726	15.37	3615	-9.68	20240418	2960	10.30	20240308	3880	-15.85	20230518	2830	15.37	20230726	2.01	N	039240	100	26 억		410288	N	N	0	N	00	N
41	20240424	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	45	2	1.39	30785090	9431	7.46	3270	3295	3250	4215	2275	3245	3264.24	1.52	0	1180	3311	3277	3226	3192	3141	3295	3210	27	970	100	2400	5	1	26979604	888	10.38	0.82	12	0.03	317.00	3999.00	3880	20230518	-15.21	2830	20230726	16.25	3615	-8.99	20240418	2960	11.15	20240308	3880	-15.21	20230518	2830	16.25	20230726	2.01	N	039240	100	26 억		410288	N	N	0	N	00	N
42	20240423	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	60	2	1.88	394608435	122543	98.87	3205	3260	3175	4140	2230	3185	3220.16	1.47	0	13283	3265	3225	3205	3165	3145	3215	3155	27	955	100	2350	5	1	26979604	875	10.24	0.81	12	0.45	317.00	3999.00	3880	20230518	-16.37	2830	20230726	14.66	3615	-10.24	20240418	2960	9.63	20240308	3880	-16.37	20230518	2830	14.66	20230726	1.97	N	039240	100	26 억		397004	N	N	0	N	00	N
43	20240423	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	65	2	2.04	370319940	115061	92.83	3205	3260	3175	4140	2230	3185	3218.47	1.47	0	12649	3265	3225	3205	3165	3145	3215	3155	27	955	100	2350	5	1	26979604	877	10.25	0.81	12	0.43	317.00	3999.00	3880	20230518	-16.24	2830	20230726	14.84	3615	-10.10	20240418	2960	9.80	20240308	3880	-16.24	20230518	2830	14.84	20230726	1.97	N	039240	100	26 억		397004	N	N	0	N	00	N
44	20240423	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	50	2	1.57	322111885	100196	80.84	3205	3250	3175	4140	2230	3185	3214.82	1.47	0	11662	3265	3225	3205	3165	3145	3215	3155	27	955	100	2350	5	1	26979604	873	10.21	0.81	12	0.37	317.00	3999.00	3880	20230518	-16.62	2830	20230726	14.31	3615	-10.51	20240418	2960	9.29	20240308	3880	-16.62	20230518	2830	14.31	20230726	1.97	N	039240	100	26 억		397004	N	N	0	N	00	N
45	20240423	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	50	2	1.57	307929260	95812	77.30	3205	3250	3175	4140	2230	3185	3213.89	1.47	0	11480	3265	3225	3205	3165	3145	3215	3155	27	955	100	2350	5	1	26979604	873	10.21	0.81	12	0.36	317.00	3999.00	3880	20230518	-16.62	2830	20230726	14.31	3615	-10.51	20240418	2960	9.29	20240308	3880	-16.62	20230518	2830	14.31	20230726	1.97	N	039240	100	26 억		397004	N	N	0	N	00	N
46	20240423	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	25	2	0.78	242210895	75534	60.94	3205	3245	3175	4140	2230	3185	3206.65	1.47	0	5734	3265	3225	3205	3165	3145	3215	3155	27	955	100	2350	5	1	26979604	866	10.13	0.80	12	0.28	317.00	3999.00	3880	20230518	-17.27	2830	20230726	13.43	3615	-11.20	20240418	2960	8.45	20240308	3880	-17.27	20230518	2830	13.43	20230726	1.97	N	039240	100	26 억		397004	N	N	0	N	00	N
47	20240423	110449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	30	2	0.94	208335935	64990	52.44	3205	3245	3175	4140	2230	3185	3205.66	1.47	0	4274	3265	3225	3205	3165	3145	3215	3155	27	955	100	2350	5	1	26979604	867	10.14	0.80	12	0.24	317.00	3999.00	3880	20230518	-17.14	2830	20230726	13.60	3615	-11.07	20240418	2960	8.61	20240308	3880	-17.14	20230518	2830	13.60	20230726	1.97	N	039240	100	26 억		397004	N	N	0	N	00	N
48	20240423	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	20	2	0.63	107972650	33835	27.30	3205	3220	3175	4140	2230	3185	3191.15	1.47	0	4252	3265	3225	3205	3165	3145	3215	3155	27	955	100	2350	5	1	26979604	865	10.11	0.80	12	0.13	317.00	3999.00	3880	20230518	-17.40	2830	20230726	13.25	3615	-11.34	20240418	2960	8.28	20240308	3880	-17.40	20230518	2830	13.25	20230726	1.97	N	039240	100	26 억		397004	N	N	0	N	00	N
49	20240423	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	35	2	1.10	16314875	5096	4.11	3205	3220	3190	4140	2230	3185	3201.51	1.47	0	-966	3265	3225	3205	3165	3145	3215	3155	27	955	100	2350	5	1	26979604	869	10.16	0.81	12	0.02	317.00	3999.00	3880	20230518	-17.01	2830	20230726	13.78	3615	-10.93	20240418	2960	8.78	20240308	3880	-17.01	20230518	2830	13.78	20230726	1.97	N	039240	100	26 억		397004	N	N	0	N	00	N
50	20240422	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-45	5	-1.39	392951610	122562	25.79	3235	3245	3185	4195	2265	3230	3205.96	1.49	0	-6341	3366	3297	3221	3152	3076	3332	3187	27	965	100	2390	5	1	26979604	859	10.05	0.80	12	0.45	317.00	3999.00	3880	20230518	-17.91	2830	20230726	12.54	3615	-11.89	20240418	2960	7.60	20240308	3880	-17.91	20230518	2830	12.54	20230726	1.90	N	039240	100	26 억		403291	N	N	0	N	00	N
51	20240422	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-30	5	-0.93	364582065	113664	23.92	3235	3245	3190	4195	2265	3230	3207.34	1.49	0	-5657	3366	3297	3221	3152	3076	3332	3187	27	965	100	2390	5	1	26979604	863	10.09	0.80	12	0.42	317.00	3999.00	3880	20230518	-17.53	2830	20230726	13.07	3615	-11.48	20240418	2960	8.11	20240308	3880	-17.53	20230518	2830	13.07	20230726	1.90	N	039240	100	26 억		403291	N	N	0	N	00	N
52	20240422	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-40	5	-1.24	340485570	106130	22.33	3235	3245	3190	4195	2265	3230	3207.99	1.49	0	-1966	3366	3297	3221	3152	3076	3332	3187	27	965	100	2390	5	1	26979604	861	10.06	0.80	12	0.39	317.00	3999.00	3880	20230518	-17.78	2830	20230726	12.72	3615	-11.76	20240418	2960	7.77	20240308	3880	-17.78	20230518	2830	12.72	20230726	1.90	N	039240	100	26 억		403291	N	N	0	N	00	N
53	20240422	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-30	5	-0.93	298074050	92881	19.55	3235	3245	3190	4195	2265	3230	3208.98	1.49	0	-1972	3366	3297	3221	3152	3076	3332	3187	27	965	100	2390	5	1	26979604	863	10.09	0.80	12	0.34	317.00	3999.00	3880	20230518	-17.53	2830	20230726	13.07	3615	-11.48	20240418	2960	8.11	20240308	3880	-17.53	20230518	2830	13.07	20230726	1.90	N	039240	100	26 억		403291	N	N	0	N	00	N
54	20240422	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-30	5	-0.93	276741930	86221	18.14	3235	3245	3190	4195	2265	3230	3209.44	1.49	0	-1709	3366	3297	3221	3152	3076	3332	3187	27	965	100	2390	5	1	26979604	863	10.09	0.80	12	0.32	317.00	3999.00	3880	20230518	-17.53	2830	20230726	13.07	3615	-11.48	20240418	2960	8.11	20240308	3880	-17.53	20230518	2830	13.07	20230726	1.90	N	039240	100	26 억		403291	N	N	0	N	00	N
55	20240422	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-15	5	-0.46	214303805	66708	14.04	3235	3245	3190	4195	2265	3230	3212.30	1.49	0	-370	3366	3297	3221	3152	3076	3332	3187	27	965	100	2390	5	1	26979604	867	10.14	0.80	12	0.25	317.00	3999.00	3880	20230518	-17.14	2830	20230726	13.60	3615	-11.07	20240418	2960	8.61	20240308	3880	-17.14	20230518	2830	13.60	20230726	1.90	N	039240	100	26 억		403291	N	N	0	N	00	N
56	20240422	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-20	5	-0.62	185847415	57828	12.17	3235	3245	3195	4195	2265	3230	3213.51	1.49	0	1881	3366	3297	3221	3152	3076	3332	3187	27	965	100	2390	5	1	26979604	866	10.13	0.80	12	0.21	317.00	3999.00	3880	20230518	-17.27	2830	20230726	13.43	3615	-11.20	20240418	2960	8.45	20240308	3880	-17.27	20230518	2830	13.43	20230726	1.90	N	039240	100	26 억		403291	N	N	0	N	00	N
57	20240422	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-20	5	-0.62	35856555	11119	2.34	3235	3240	3205	4195	2265	3230	3224.29	1.49	0	-783	3366	3297	3221	3152	3076	3332	3187	27	965	100	2390	5	1	26979604	866	10.13	0.80	12	0.04	317.00	3999.00	3880	20230518	-17.27	2830	20230726	13.43	3615	-11.20	20240418	2960	8.45	20240308	3880	-17.27	20230518	2830	13.43	20230726	1.90	N	039240	100	26 억		403291	N	N	0	N	00	N
58	20240419	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-30	5	-0.92	1522406825	473056	17.85	3225	3290	3145	4235	2285	3260	3218.23	1.30	0	51487	3790	3525	3350	3085	2910	3437	2997	27	975	100	2410	5	1	26979604	871	10.19	0.81	12	1.75	317.00	3999.00	3880	20230518	-16.75	2830	20230726	14.13	3615	-10.65	20240418	2960	9.12	20240308	3880	-16.75	20230518	2830	14.13	20230726	1.96	N	039240	100	26 억		351625	N	N	0	N	00	N
59	20240419	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-35	5	-1.07	1393068065	432887	16.33	3225	3290	3145	4235	2285	3260	3218.08	1.30	0	28021	3790	3525	3350	3085	2910	3437	2997	27	975	100	2410	5	1	26979604	870	10.17	0.81	12	1.60	317.00	3999.00	3880	20230518	-16.88	2830	20230726	13.96	3615	-10.79	20240418	2960	8.95	20240308	3880	-16.88	20230518	2830	13.96	20230726	1.96	N	039240	100	26 억		351625	N	N	0	N	00	N
60	20240419	140428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-30	5	-0.92	1343187245	417402	15.75	3225	3290	3145	4235	2285	3260	3217.96	1.30	0	30067	3790	3525	3350	3085	2910	3437	2997	27	975	100	2410	5	1	26979604	871	10.19	0.81	12	1.55	317.00	3999.00	3880	20230518	-16.75	2830	20230726	14.13	3615	-10.65	20240418	2960	9.12	20240308	3880	-16.75	20230518	2830	14.13	20230726	1.96	N	039240	100	26 억		351625	N	N	0	N	00	N
61	20240419	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-60	5	-1.84	1272940990	395511	14.92	3225	3290	3145	4235	2285	3260	3218.46	1.30	0	31664	3790	3525	3350	3085	2910	3437	2997	27	975	100	2410	5	1	26979604	863	10.09	0.80	12	1.47	317.00	3999.00	3880	20230518	-17.53	2830	20230726	13.07	3615	-11.48	20240418	2960	8.11	20240308	3880	-17.53	20230518	2830	13.07	20230726	1.96	N	039240	100	26 억		351625	N	N	0	N	00	N
62	20240419	120428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-85	5	-2.61	1205400405	374374	14.13	3225	3290	3145	4235	2285	3260	3219.77	1.30	0	34772	3790	3525	3350	3085	2910	3437	2997	27	975	100	2410	5	1	26979604	857	10.02	0.79	12	1.39	317.00	3999.00	3880	20230518	-18.17	2830	20230726	12.19	3615	-12.17	20240418	2960	7.26	20240308	3880	-18.17	20230518	2830	12.19	20230726	1.96	N	039240	100	26 억		351625	N	N	0	N	00	N
63	20240419	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-75	5	-2.30	1035502110	320565	12.10	3225	3290	3155	4235	2285	3260	3230.23	1.30	0	12741	3790	3525	3350	3085	2910	3437	2997	27	975	100	2410	5	1	26979604	859	10.05	0.80	12	1.19	317.00	3999.00	3880	20230518	-17.91	2830	20230726	12.54	3615	-11.89	20240418	2960	7.60	20240308	3880	-17.91	20230518	2830	12.54	20230726	1.96	N	039240	100	26 억		351625	N	N	0	N	00	N
64	20240419	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-30	5	-0.92	676961015	208099	7.85	3225	3290	3215	4235	2285	3260	3253.07	1.30	0	11174	3790	3525	3350	3085	2910	3437	2997	27	975	100	2410	5	1	26979604	871	10.19	0.81	12	0.77	317.00	3999.00	3880	20230518	-16.75	2830	20230726	14.13	3615	-10.65	20240418	2960	9.12	20240308	3880	-16.75	20230518	2830	14.13	20230726	1.96	N	039240	100	26 억		351625	N	N	0	N	00	N
65	20240419	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-35	5	-1.07	135765260	42026	1.59	3225	3255	3215	4235	2285	3260	3230.45	1.30	0	9143	3790	3525	3350	3085	2910	3437	2997	27	975	100	2410	5	1	26979604	870	10.17	0.81	12	0.16	317.00	3999.00	3880	20230518	-16.88	2830	20230726	13.96	3615	-10.79	20240418	2960	8.95	20240308	3880	-16.88	20230518	2830	13.96	20230726	1.96	N	039240	100	26 억		351625	N	N	0	N	00	N
66	20240418	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	100	2	3.16	8780504110	2610744	1652.27	3290	3615	3175	4105	2215	3160	3363.81	2.04	0	-199768	3220	3190	3160	3130	3100	3175	3115	27	945	100	2330	5	1	26979604	880	10.28	0.82	12	9.68	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.03	N	039240	100	26 억		550127	N	N	0	N	00	N
67	20240418	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	20	2	0.63	7747346480	2296401	1453.33	3290	3615	3175	4105	2215	3160	3373.69	2.04	0	-203213	3220	3190	3160	3130	3100	3175	3115	27	945	100	2330	5	1	26979604	858	10.03	0.80	12	8.51	317.00	3999.00	3880	20230518	-18.04	2830	20230726	12.37	3615	-12.03	20240418	2960	7.43	20240308	3880	-18.04	20230518	2830	12.37	20230726	2.03	N	039240	100	26 억		550127	N	N	0	N	00	N
68	20240418	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	50	2	1.58	7434994345	2198602	1391.43	3290	3615	3180	4105	2215	3160	3381.69	2.04	0	-222990	3220	3190	3160	3130	3100	3175	3115	27	945	100	2330	5	1	26979604	866	10.13	0.80	12	8.15	317.00	3999.00	3880	20230518	-17.27	2830	20230726	13.43	3615	-11.20	20240418	2960	8.45	20240308	3880	-17.27	20230518	2830	13.43	20230726	2.03	N	039240	100	26 억		550127	N	N	0	N	00	N
69	20240418	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	55	2	1.74	7265016705	2145425	1357.78	3290	3615	3200	4105	2215	3160	3386.28	2.04	0	-231916	3220	3190	3160	3130	3100	3175	3115	27	945	100	2330	5	1	26979604	867	10.14	0.80	12	7.95	317.00	3999.00	3880	20230518	-17.14	2830	20230726	13.60	3615	-11.07	20240418	2960	8.61	20240308	3880	-17.14	20230518	2830	13.60	20230726	2.03	N	039240	100	26 억		550127	N	N	0	N	00	N
70	20240418	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	45	2	1.42	7033439310	2073319	1312.14	3290	3615	3205	4105	2215	3160	3392.36	2.04	0	-229714	3220	3190	3160	3130	3100	3175	3115	27	945	100	2330	5	1	26979604	865	10.11	0.80	12	7.68	317.00	3999.00	3880	20230518	-17.40	2830	20230726	13.25	3615	-11.34	20240418	2960	8.28	20240308	3880	-17.40	20230518	2830	13.25	20230726	2.03	N	039240	100	26 억		550127	N	N	0	N	00	N
71	20240418	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	100	2	3.16	6655490115	1956630	1238.30	3290	3615	3230	4105	2215	3160	3401.51	2.04	0	-214168	3220	3190	3160	3130	3100	3175	3115	27	945	100	2330	5	1	26979604	880	10.28	0.82	12	7.25	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3615	-9.82	20240418	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.03	N	039240	100	26 억		550127	N	N	0	N	00	N
72	20240418	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	135	2	4.27	6140729915	1798802	1138.41	3290	3615	3250	4105	2215	3160	3413.79	2.04	0	-216825	3220	3190	3160	3130	3100	3175	3115	27	945	100	2330	5	1	26979604	889	10.39	0.82	12	6.67	317.00	3999.00	3880	20230518	-15.08	2830	20230726	16.43	3615	-8.85	20240418	2960	11.32	20240308	3880	-15.08	20230518	2830	16.43	20230726	2.03	N	039240	100	26 억		550127	N	N	0	N	00	N
73	20240418	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	270	2	8.54	1644003435	480036	303.80	3290	3615	3285	4105	2215	3160	3424.75	2.04	0	-68288	3220	3190	3160	3130	3100	3175	3115	27	945	100	2330	5	1	26979604	925	10.82	0.86	12	1.78	317.00	3999.00	3880	20230518	-11.60	2830	20230726	21.20	3615	-5.12	20240418	2960	15.88	20240308	3880	-11.60	20230518	2830	21.20	20230726	2.03	N	039240	100	26 억		550127	N	N	0	N	00	N
74	20240417	160422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	10	2	0.32	497477625	157800	87.94	3185	3190	3130	4095	2205	3150	3152.50	1.89	0	41266	3290	3220	3165	3095	3040	3192	3067	27	945	100	2330	5	1	26979604	853	9.97	0.79	12	0.58	317.00	3999.00	3880	20230518	-18.56	2830	20230726	11.66	3540	-10.73	20240408	2960	6.76	20240308	3880	-18.56	20230518	2830	11.66	20230726	2.08	N	039240	100	26 억		508855	N	N	0	N	00	N
75	20240417	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	20	2	0.63	453406260	143857	80.17	3185	3190	3130	4095	2205	3150	3151.78	1.89	0	40792	3290	3220	3165	3095	3040	3192	3067	27	945	100	2330	5	1	26979604	855	10.00	0.79	12	0.53	317.00	3999.00	3880	20230518	-18.30	2830	20230726	12.01	3540	-10.45	20240408	2960	7.09	20240308	3880	-18.30	20230518	2830	12.01	20230726	2.08	N	039240	100	26 억		508855	N	N	0	N	00	N
76	20240417	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	25	2	0.79	409275680	129924	72.41	3185	3190	3130	4095	2205	3150	3150.12	1.89	0	47349	3290	3220	3165	3095	3040	3192	3067	27	945	100	2330	5	1	26979604	857	10.02	0.79	12	0.48	317.00	3999.00	3880	20230518	-18.17	2830	20230726	12.19	3540	-10.31	20240408	2960	7.26	20240308	3880	-18.17	20230518	2830	12.19	20230726	2.08	N	039240	100	26 억		508855	N	N	0	N	00	N
77	20240417	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	5	2	0.16	387780815	123126	68.62	3185	3190	3130	4095	2205	3150	3149.46	1.89	0	47893	3290	3220	3165	3095	3040	3192	3067	27	945	100	2330	5	1	26979604	851	9.95	0.79	12	0.46	317.00	3999.00	3880	20230518	-18.69	2830	20230726	11.48	3540	-10.88	20240408	2960	6.59	20240308	3880	-18.69	20230518	2830	11.48	20230726	2.08	N	039240	100	26 억		508855	N	N	0	N	00	N
78	20240417	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-10	5	-0.32	371979160	118098	65.82	3185	3190	3130	4095	2205	3150	3149.75	1.89	0	48762	3290	3220	3165	3095	3040	3192	3067	27	945	100	2330	5	1	26979604	847	9.91	0.79	12	0.44	317.00	3999.00	3880	20230518	-19.07	2830	20230726	10.95	3540	-11.30	20240408	2960	6.08	20240308	3880	-19.07	20230518	2830	10.95	20230726	2.08	N	039240	100	26 억		508855	N	N	0	N	00	N
79	20240417	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	0	3	0.00	207890450	65780	36.66	3185	3190	3135	4095	2205	3150	3160.39	1.89	0	19834	3290	3220	3165	3095	3040	3192	3067	27	945	100	2330	5	1	26979604	850	9.94	0.79	12	0.24	317.00	3999.00	3880	20230518	-18.81	2830	20230726	11.31	3540	-11.02	20240408	2960	6.42	20240308	3880	-18.81	20230518	2830	11.31	20230726	2.08	N	039240	100	26 억		508855	N	N	0	N	00	N
80	20240417	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	20	2	0.63	135025380	42696	23.79	3185	3190	3135	4095	2205	3150	3162.48	1.89	0	9546	3290	3220	3165	3095	3040	3192	3067	27	945	100	2330	5	1	26979604	855	10.00	0.79	12	0.16	317.00	3999.00	3880	20230518	-18.30	2830	20230726	12.01	3540	-10.45	20240408	2960	7.09	20240308	3880	-18.30	20230518	2830	12.01	20230726	2.08	N	039240	100	26 억		508855	N	N	0	N	00	N
81	20240417	090425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	40	2	1.27	24061175	7582	4.23	3185	3190	3165	4095	2205	3150	3173.46	1.89	0	396	3290	3220	3165	3095	3040	3192	3067	27	945	100	2330	5	1	26979604	861	10.06	0.80	12	0.03	317.00	3999.00	3880	20230518	-17.78	2830	20230726	12.72	3540	-9.89	20240408	2960	7.77	20240308	3880	-17.78	20230518	2830	12.72	20230726	2.08	N	039240	100	26 억		508855	N	N	0	N	00	N
82	20240416	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-65	5	-2.02	565106025	179124	72.03	3215	3235	3110	4175	2255	3215	3154.83	1.77	0	31111	3325	3270	3225	3170	3125	3247	3147	27	960	100	2370	5	1	26979604	850	9.94	0.79	12	0.66	317.00	3999.00	3880	20230518	-18.81	2830	20230726	11.31	3540	-11.02	20240408	2960	6.42	20240308	3880	-18.81	20230518	2830	11.31	20230726	2.12	N	039240	100	26 억		477644	N	N	0	N	00	N
83	20240416	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-60	5	-1.87	517586790	164085	65.98	3215	3235	3110	4175	2255	3215	3154.38	1.77	0	30559	3325	3270	3225	3170	3125	3247	3147	27	960	100	2370	5	1	26979604	851	9.95	0.79	12	0.61	317.00	3999.00	3880	20230518	-18.69	2830	20230726	11.48	3540	-10.88	20240408	2960	6.59	20240308	3880	-18.69	20230518	2830	11.48	20230726	2.12	N	039240	100	26 억		477644	N	N	0	N	00	N
84	20240416	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-80	5	-2.49	478121595	151515	60.92	3215	3235	3110	4175	2255	3215	3155.61	1.77	0	23711	3325	3270	3225	3170	3125	3247	3147	27	960	100	2370	5	1	26979604	846	9.89	0.78	12	0.56	317.00	3999.00	3880	20230518	-19.20	2830	20230726	10.78	3540	-11.44	20240408	2960	5.91	20240308	3880	-19.20	20230518	2830	10.78	20230726	2.12	N	039240	100	26 억		477644	N	N	0	N	00	N
85	20240416	130427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-65	5	-2.02	402924585	127496	51.27	3215	3235	3110	4175	2255	3215	3160.29	1.77	0	18934	3325	3270	3225	3170	3125	3247	3147	27	960	100	2370	5	1	26979604	850	9.94	0.79	12	0.47	317.00	3999.00	3880	20230518	-18.81	2830	20230726	11.31	3540	-11.02	20240408	2960	6.42	20240308	3880	-18.81	20230518	2830	11.31	20230726	2.12	N	039240	100	26 억		477644	N	N	0	N	00	N
86	20240416	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-80	5	-2.49	385520970	121956	49.04	3215	3235	3110	4175	2255	3215	3161.15	1.77	0	18592	3325	3270	3225	3170	3125	3247	3147	27	960	100	2370	5	1	26979604	846	9.89	0.78	12	0.45	317.00	3999.00	3880	20230518	-19.20	2830	20230726	10.78	3540	-11.44	20240408	2960	5.91	20240308	3880	-19.20	20230518	2830	10.78	20230726	2.12	N	039240	100	26 억		477644	N	N	0	N	00	N
87	20240416	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-30	5	-0.93	314047905	99242	39.91	3215	3235	3110	4175	2255	3215	3164.47	1.77	0	12070	3325	3270	3225	3170	3125	3247	3147	27	960	100	2370	5	1	26979604	859	10.05	0.80	12	0.37	317.00	3999.00	3880	20230518	-17.91	2830	20230726	12.54	3540	-10.03	20240408	2960	7.60	20240308	3880	-17.91	20230518	2830	12.54	20230726	2.12	N	039240	100	26 억		477644	N	N	0	N	00	N
88	20240416	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-55	5	-1.71	138475630	43441	17.47	3215	3235	3155	4175	2255	3215	3187.67	1.77	0	-78	3325	3270	3225	3170	3125	3247	3147	27	960	100	2370	5	1	26979604	853	9.97	0.79	12	0.16	317.00	3999.00	3880	20230518	-18.56	2830	20230726	11.66	3540	-10.73	20240408	2960	6.76	20240308	3880	-18.56	20230518	2830	11.66	20230726	2.12	N	039240	100	26 억		477644	N	N	0	N	00	N
89	20240416	090422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-5	5	-0.16	23121440	7239	2.91	3215	3215	3180	4175	2255	3215	3194.01	1.77	0	1983	3325	3270	3225	3170	3125	3247	3147	27	960	100	2370	5	1	26979604	866	10.13	0.80	12	0.03	317.00	3999.00	3880	20230518	-17.27	2830	20230726	13.43	3540	-9.32	20240408	2960	8.45	20240308	3880	-17.27	20230518	2830	13.43	20230726	2.12	N	039240	100	26 억		477644	N	N	0	N	00	N
90	20240415	160420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-110	5	-3.31	799585695	248213	41.83	3250	3280	3180	4320	2330	3325	3221.37	1.62	0	34751	3581	3452	3301	3172	3021	3517	3237	27	995	100	2460	5	1	26979604	867	10.14	0.80	12	0.92	317.00	3999.00	3880	20230518	-17.14	2830	20230726	13.60	3540	-9.18	20240408	2960	8.61	20240308	3880	-17.14	20230518	2830	13.60	20230726	2.25	N	039240	100	26 억		436390	N	N	0	N	00	N
91	20240415	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-115	5	-3.46	769671085	238902	40.26	3250	3280	3180	4320	2330	3325	3221.70	1.62	0	34684	3581	3452	3301	3172	3021	3517	3237	27	995	100	2460	5	1	26979604	866	10.13	0.80	12	0.89	317.00	3999.00	3880	20230518	-17.27	2830	20230726	13.43	3540	-9.32	20240408	2960	8.45	20240308	3880	-17.27	20230518	2830	13.43	20230726	2.25	N	039240	100	26 억		436390	N	N	0	N	00	N
92	20240415	140419	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	-90	5	-2.71	737329245	228859	38.57	3250	3280	3180	4320	2330	3325	3221.76	1.62	0	35830	3581	3452	3301	3172	3021	3517	3237	27	995	100	2460	5	1	26979604	873	10.21	0.81	12	0.85	317.00	3999.00	3880	20230518	-16.62	2830	20230726	14.31	3540	-8.62	20240408	2960	9.29	20240308	3880	-16.62	20230518	2830	14.31	20230726	2.25	N	039240	100	26 억		436390	N	N	0	N	00	N
93	20240415	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-95	5	-2.86	693818845	215370	36.30	3250	3280	3180	4320	2330	3325	3221.52	1.62	0	35894	3581	3452	3301	3172	3021	3517	3237	27	995	100	2460	5	1	26979604	871	10.19	0.81	12	0.80	317.00	3999.00	3880	20230518	-16.75	2830	20230726	14.13	3540	-8.76	20240408	2960	9.12	20240308	3880	-16.75	20230518	2830	14.13	20230726	2.25	N	039240	100	26 억		436390	N	N	0	N	00	N
94	20240415	120423	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-100	5	-3.01	662504290	205682	34.67	3250	3280	3180	4320	2330	3325	3221.01	1.62	0	33824	3581	3452	3301	3172	3021	3517	3237	27	995	100	2460	5	1	26979604	870	10.17	0.81	12	0.76	317.00	3999.00	3880	20230518	-16.88	2830	20230726	13.96	3540	-8.90	20240408	2960	8.95	20240308	3880	-16.88	20230518	2830	13.96	20230726	2.25	N	039240	100	26 억		436390	N	N	0	N	00	N
95	20240415	110422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-85	5	-2.56	489164660	151854	25.59	3250	3280	3180	4320	2330	3325	3221.28	1.62	0	10654	3581	3452	3301	3172	3021	3517	3237	27	995	100	2460	5	1	26979604	874	10.22	0.81	12	0.56	317.00	3999.00	3880	20230518	-16.49	2830	20230726	14.49	3540	-8.47	20240408	2960	9.46	20240308	3880	-16.49	20230518	2830	14.49	20230726	2.25	N	039240	100	26 억		436390	N	N	0	N	00	N
96	20240415	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-110	5	-3.31	403915475	125609	21.17	3250	3280	3180	4320	2330	3325	3215.66	1.62	0	14424	3581	3452	3301	3172	3021	3517	3237	27	995	100	2460	5	1	26979604	867	10.14	0.80	12	0.47	317.00	3999.00	3880	20230518	-17.14	2830	20230726	13.60	3540	-9.18	20240408	2960	8.61	20240308	3880	-17.14	20230518	2830	13.60	20230726	2.25	N	039240	100	26 억		436390	N	N	0	N	00	N
97	20240415	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-70	5	-2.11	54922995	16897	2.85	3250	3280	3250	4320	2330	3325	3250.46	1.62	0	5416	3581	3452	3301	3172	3021	3517	3237	27	995	100	2460	5	1	26979604	878	10.27	0.81	12	0.06	317.00	3999.00	3880	20230518	-16.11	2830	20230726	15.02	3540	-8.05	20240408	2960	9.97	20240308	3880	-16.11	20230518	2830	15.02	20230726	2.25	N	039240	100	26 억		436390	N	N	0	N	00	N
98	20240412	160421	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	165	2	5.22	1964635625	593174	88.88	3155	3430	3150	4105	2215	3160	3312.05	1.28	0	95268	3506	3332	3221	3047	2936	3277	2992	27	945	100	2330	5	1	26979604	897	10.49	0.83	12	2.20	317.00	3999.00	3880	20230518	-14.30	2830	20230726	17.49	3540	-6.07	20240408	2960	12.33	20240308	3880	-14.30	20230518	2830	17.49	20230726	2.25	N	039240	100	26 억		344181	N	N	0	N	00	N
99	20240412	150420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	185	2	5.85	1886148480	569557	85.34	3155	3430	3150	4105	2215	3160	3311.61	1.28	0	92665	3506	3332	3221	3047	2936	3277	2992	27	945	100	2330	5	1	26979604	902	10.55	0.84	12	2.11	317.00	3999.00	3880	20230518	-13.79	2830	20230726	18.20	3540	-5.51	20240408	2960	13.01	20240308	3880	-13.79	20230518	2830	18.20	20230726	2.25	N	039240	100	26 억		344181	N	N	0	N	00	N
100	20240412	140420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	160	2	5.06	1712751305	517763	77.58	3155	3430	3150	4105	2215	3160	3307.98	1.28	0	92525	3506	3332	3221	3047	2936	3277	2992	27	945	100	2330	5	1	26979604	896	10.47	0.83	12	1.92	317.00	3999.00	3880	20230518	-14.43	2830	20230726	17.31	3540	-6.21	20240408	2960	12.16	20240308	3880	-14.43	20230518	2830	17.31	20230726	2.25	N	039240	100	26 억		344181	N	N	0	N	00	N
101	20240412	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	235	2	7.44	1382408990	419727	62.89	3155	3420	3150	4105	2215	3160	3293.59	1.28	0	65233	3506	3332	3221	3047	2936	3277	2992	27	945	100	2330	5	1	26979604	916	10.71	0.85	12	1.56	317.00	3999.00	3880	20230518	-12.50	2830	20230726	19.96	3540	-4.10	20240408	2960	14.70	20240308	3880	-12.50	20230518	2830	19.96	20230726	2.25	N	039240	100	26 억		344181	N	N	0	N	00	N
102	20240412	120420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	145	2	4.59	899851055	276282	41.40	3155	3320	3150	4105	2215	3160	3257.00	1.28	0	76155	3506	3332	3221	3047	2936	3277	2992	27	945	100	2330	5	1	26979604	892	10.43	0.83	12	1.02	317.00	3999.00	3880	20230518	-14.82	2830	20230726	16.78	3540	-6.64	20240408	2960	11.66	20240308	3880	-14.82	20230518	2830	16.78	20230726	2.25	N	039240	100	26 억		344181	N	N	0	N	00	N
103	20240412	110417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	110	2	3.48	754918710	232221	34.79	3155	3300	3150	4105	2215	3160	3250.86	1.28	0	60022	3506	3332	3221	3047	2936	3277	2992	27	945	100	2330	5	1	26979604	882	10.32	0.82	12	0.86	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3540	-7.63	20240408	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.25	N	039240	100	26 억		344181	N	N	0	N	00	N
104	20240412	100418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	115	2	3.64	625699280	192716	28.88	3155	3300	3150	4105	2215	3160	3246.74	1.28	0	49847	3506	3332	3221	3047	2936	3277	2992	27	945	100	2330	5	1	26979604	884	10.33	0.82	12	0.71	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3540	-7.49	20240408	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	2.25	N	039240	100	26 억		344181	N	N	0	N	00	N
105	20240412	090418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	35	2	1.11	46071375	14481	2.17	3155	3200	3150	4105	2215	3160	3181.51	1.28	0	11309	3506	3332	3221	3047	2936	3277	2992	27	945	100	2330	5	1	26979604	862	10.08	0.80	12	0.05	317.00	3999.00	3880	20230518	-17.65	2830	20230726	12.90	3540	-9.75	20240408	2960	7.94	20240308	3880	-17.65	20230518	2830	12.90	20230726	2.25	N	039240	100	26 억		344181	N	N	0	N	00	N
106	20240411	160415	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-265	5	-7.74	2114542555	663942	195.46	3395	3395	3110	4450	2400	3425	3184.38	1.39	0	-29424	3605	3515	3445	3355	3285	3480	3320	27	1025	100	2530	5	1	26979604	853	9.97	0.79	12	2.46	317.00	3999.00	3880	20230518	-18.56	2830	20230726	11.66	3540	-10.73	20240408	2960	6.76	20240308	3880	-18.56	20230518	2830	11.66	20230726	2.07	N	039240	100	26 억		375376	N	N	0	N	00	N
107	20240411	150421	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-210	5	-6.13	2035244355	639072	188.14	3395	3395	3110	4450	2400	3425	3184.22	1.39	0	-30516	3605	3515	3445	3355	3285	3480	3320	27	1025	100	2530	5	1	26979604	867	10.14	0.80	12	2.37	317.00	3999.00	3880	20230518	-17.14	2830	20230726	13.60	3540	-9.18	20240408	2960	8.61	20240308	3880	-17.14	20230518	2830	13.60	20230726	2.07	N	039240	100	26 억		375376	N	N	0	N	00	N
108	20240411	140420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-255	5	-7.45	1911575515	600287	176.72	3395	3395	3110	4450	2400	3425	3183.94	1.39	0	-17755	3605	3515	3445	3355	3285	3480	3320	27	1025	100	2530	5	1	26979604	855	10.00	0.79	12	2.22	317.00	3999.00	3880	20230518	-18.30	2830	20230726	12.01	3540	-10.45	20240408	2960	7.09	20240308	3880	-18.30	20230518	2830	12.01	20230726	2.07	N	039240	100	26 억		375376	N	N	0	N	00	N
109	20240411	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-285	5	-8.32	1745267150	547434	161.16	3395	3395	3110	4450	2400	3425	3187.55	1.39	0	-1710	3605	3515	3445	3355	3285	3480	3320	27	1025	100	2530	5	1	26979604	847	9.91	0.79	12	2.03	317.00	3999.00	3880	20230518	-19.07	2830	20230726	10.95	3540	-11.30	20240408	2960	6.08	20240308	3880	-19.07	20230518	2830	10.95	20230726	2.07	N	039240	100	26 억		375376	N	N	0	N	00	N
110	20240411	120418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-300	5	-8.76	1677944420	525988	154.85	3395	3395	3110	4450	2400	3425	3189.53	1.39	0	1456	3605	3515	3445	3355	3285	3480	3320	27	1025	100	2530	5	1	26979604	843	9.86	0.78	12	1.95	317.00	3999.00	3880	20230518	-19.46	2830	20230726	10.42	3540	-11.72	20240408	2960	5.57	20240308	3880	-19.46	20230518	2830	10.42	20230726	2.07	N	039240	100	26 억		375376	N	N	0	N	00	N
111	20240411	110414	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-260	5	-7.59	1342481745	419353	123.45	3395	3395	3110	4450	2400	3425	3200.66	1.39	0	-297	3605	3515	3445	3355	3285	3480	3320	27	1025	100	2530	5	1	26979604	854	9.98	0.79	12	1.55	317.00	3999.00	3880	20230518	-18.43	2830	20230726	11.84	3540	-10.59	20240408	2960	6.93	20240308	3880	-18.43	20230518	2830	11.84	20230726	2.07	N	039240	100	26 억		375376	N	N	0	N	00	N
112	20240411	100418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-235	5	-6.86	887793090	275212	81.02	3395	3395	3130	4450	2400	3425	3224.95	1.39	0	21881	3605	3515	3445	3355	3285	3480	3320	27	1025	100	2530	5	1	26979604	861	10.06	0.80	12	1.02	317.00	3999.00	3880	20230518	-17.78	2830	20230726	12.72	3540	-9.89	20240408	2960	7.77	20240308	3880	-17.78	20230518	2830	12.72	20230726	2.07	N	039240	100	26 억		375376	N	N	0	N	00	N
113	20240411	090417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-140	5	-4.09	163101465	49113	14.46	3395	3395	3200	4450	2400	3425	3318.26	1.39	0	1235	3605	3515	3445	3355	3285	3480	3320	27	1025	100	2530	5	1	26979604	886	10.36	0.82	12	0.18	317.00	3999.00	3880	20230518	-15.34	2830	20230726	16.08	3540	-7.20	20240408	2960	10.98	20240308	3880	-15.34	20230518	2830	16.08	20230726	2.07	N	039240	100	26 억		375376	N	N	0	N	00	N
114	20240409	160410	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	5	2	0.15	1147985390	336193	75.11	3535	3535	3375	4445	2395	3420	3414.65	1.54	0	-39433	3586	3502	3456	3372	3326	3480	3350	27	1025	100	2530	5	1	26979604	924	10.80	0.86	12	1.25	317.00	3999.00	3880	20230518	-11.73	2830	20230726	21.02	3540	-3.25	20240408	2960	15.71	20240308	3880	-11.73	20230518	2830	21.02	20230726	2.09	N	039240	100	26 억		414808	N	N	0	N	00	N
115	20240409	150413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-15	5	-0.44	1051094450	307844	68.77	3535	3535	3375	4445	2395	3420	3414.37	1.54	0	-39850	3586	3502	3456	3372	3326	3480	3350	27	1025	100	2530	5	1	26979604	919	10.74	0.85	12	1.14	317.00	3999.00	3880	20230518	-12.24	2830	20230726	20.32	3540	-3.81	20240408	2960	15.03	20240308	3880	-12.24	20230518	2830	20.32	20230726	2.09	N	039240	100	26 억		414808	N	N	0	N	00	N
116	20240409	140416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-5	5	-0.15	964124700	282359	63.08	3535	3535	3375	4445	2395	3420	3414.54	1.54	0	-30434	3586	3502	3456	3372	3326	3480	3350	27	1025	100	2530	5	1	26979604	921	10.77	0.85	12	1.05	317.00	3999.00	3880	20230518	-11.98	2830	20230726	20.67	3540	-3.53	20240408	2960	15.37	20240308	3880	-11.98	20230518	2830	20.67	20230726	2.09	N	039240	100	26 억		414808	N	N	0	N	00	N
117	20240409	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-15	5	-0.44	892825640	261438	58.41	3535	3535	3375	4445	2395	3420	3415.06	1.54	0	-28708	3586	3502	3456	3372	3326	3480	3350	27	1025	100	2530	5	1	26979604	919	10.74	0.85	12	0.97	317.00	3999.00	3880	20230518	-12.24	2830	20230726	20.32	3540	-3.81	20240408	2960	15.03	20240308	3880	-12.24	20230518	2830	20.32	20230726	2.09	N	039240	100	26 억		414808	N	N	0	N	00	N
118	20240409	120414	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-40	5	-1.17	787204220	230330	51.46	3535	3535	3375	4445	2395	3420	3417.72	1.54	0	-28891	3586	3502	3456	3372	3326	3480	3350	27	1025	100	2530	5	1	26979604	912	10.66	0.85	12	0.85	317.00	3999.00	3880	20230518	-12.89	2830	20230726	19.43	3540	-4.52	20240408	2960	14.19	20240308	3880	-12.89	20230518	2830	19.43	20230726	2.09	N	039240	100	26 억		414808	N	N	0	N	00	N
119	20240409	110412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-30	5	-0.88	534931275	155706	34.79	3535	3535	3390	4445	2395	3420	3435.52	1.54	0	-17028	3586	3502	3456	3372	3326	3480	3350	27	1025	100	2530	5	1	26979604	915	10.69	0.85	12	0.58	317.00	3999.00	3880	20230518	-12.63	2830	20230726	19.79	3540	-4.24	20240408	2960	14.53	20240308	3880	-12.63	20230518	2830	19.79	20230726	2.09	N	039240	100	26 억		414808	N	N	0	N	00	N
120	20240409	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-5	5	-0.15	386671210	112163	25.06	3535	3535	3390	4445	2395	3420	3447.40	1.54	0	-12268	3586	3502	3456	3372	3326	3480	3350	27	1025	100	2530	5	1	26979604	921	10.77	0.85	12	0.42	317.00	3999.00	3880	20230518	-11.98	2830	20230726	20.67	3540	-3.53	20240408	2960	15.37	20240308	3880	-11.98	20230518	2830	20.67	20230726	2.09	N	039240	100	26 억		414808	N	N	0	N	00	N
121	20240409	090417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	60	2	1.75	144431460	41257	9.22	3535	3535	3435	4445	2395	3420	3500.77	1.54	0	-110	3586	3502	3456	3372	3326	3480	3350	27	1025	100	2530	5	1	26979604	939	10.98	0.87	12	0.15	317.00	3999.00	3880	20230518	-10.31	2830	20230726	22.97	3540	-1.69	20240408	2960	17.57	20240308	3880	-10.31	20230518	2830	22.97	20230726	2.09	N	039240	100	26 억		414808	N	N	0	N	00	N
122	20240408	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-75	5	-2.15	1540841855	446475	97.64	3510	3540	3410	4540	2450	3495	3451.13	1.91	0	-101981	3575	3535	3465	3425	3355	3555	3445	27	1045	100	2580	5	1	26979604	923	10.79	0.86	12	1.65	317.00	3999.00	3880	20230518	-11.86	2830	20230726	20.85	3540	-3.39	20240408	2960	15.54	20240308	3880	-11.86	20230518	2830	20.85	20230726	2.15	N	039240	100	26 억		516650	N	N	0	N	00	N
123	20240408	150412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-65	5	-1.86	1490917605	431889	94.45	3510	3540	3410	4540	2450	3495	3452.09	1.91	0	-100051	3575	3535	3465	3425	3355	3555	3445	27	1045	100	2580	5	1	26979604	925	10.82	0.86	12	1.60	317.00	3999.00	3880	20230518	-11.60	2830	20230726	21.20	3540	-3.11	20240408	2960	15.88	20240308	3880	-11.60	20230518	2830	21.20	20230726	2.15	N	039240	100	26 억		516650	N	N	0	N	00	N
124	20240408	140414	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-65	5	-1.86	1316387735	380858	83.29	3510	3540	3415	4540	2450	3495	3456.37	1.91	0	-100983	3575	3535	3465	3425	3355	3555	3445	27	1045	100	2580	5	1	26979604	925	10.82	0.86	12	1.41	317.00	3999.00	3880	20230518	-11.60	2830	20230726	21.20	3540	-3.11	20240408	2960	15.88	20240308	3880	-11.60	20230518	2830	21.20	20230726	2.15	N	039240	100	26 억		516650	N	N	0	N	00	N
125	20240408	130411	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-65	5	-1.86	1199923845	346861	75.86	3510	3540	3420	4540	2450	3495	3459.38	1.91	0	-102756	3575	3535	3465	3425	3355	3555	3445	27	1045	100	2580	5	1	26979604	925	10.82	0.86	12	1.29	317.00	3999.00	3880	20230518	-11.60	2830	20230726	21.20	3540	-3.11	20240408	2960	15.88	20240308	3880	-11.60	20230518	2830	21.20	20230726	2.15	N	039240	100	26 억		516650	N	N	0	N	00	N
126	20240408	120413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-60	5	-1.72	1057407195	305333	66.78	3510	3540	3420	4540	2450	3495	3463.13	1.91	0	-82057	3575	3535	3465	3425	3355	3555	3445	27	1045	100	2580	5	1	26979604	927	10.84	0.86	12	1.13	317.00	3999.00	3880	20230518	-11.47	2830	20230726	21.38	3540	-2.97	20240408	2960	16.05	20240308	3880	-11.47	20230518	2830	21.38	20230726	2.15	N	039240	100	26 억		516650	N	N	0	N	00	N
127	20240408	110413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-55	5	-1.57	940582005	271378	59.35	3510	3540	3420	4540	2450	3495	3465.95	1.91	0	-61493	3575	3535	3465	3425	3355	3555	3445	27	1045	100	2580	5	1	26979604	928	10.85	0.86	12	1.01	317.00	3999.00	3880	20230518	-11.34	2830	20230726	21.55	3540	-2.82	20240408	2960	16.22	20240308	3880	-11.34	20230518	2830	21.55	20230726	2.15	N	039240	100	26 억		516650	N	N	0	N	00	N
128	20240408	100409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-55	5	-1.57	639970635	183936	40.23	3510	3540	3440	4540	2450	3495	3479.31	1.91	0	-41830	3575	3535	3465	3425	3355	3555	3445	27	1045	100	2580	5	1	26979604	928	10.85	0.86	12	0.68	317.00	3999.00	3880	20230518	-11.34	2830	20230726	21.55	3540	-2.82	20240408	2960	16.22	20240308	3880	-11.34	20230518	2830	21.55	20230726	2.15	N	039240	100	26 억		516650	N	N	0	N	00	N
129	20240408	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	10	2	0.29	100954045	28718	6.28	3510	3540	3500	4540	2450	3495	3515.36	1.91	0	-8348	3575	3535	3465	3425	3355	3555	3445	27	1045	100	2580	5	1	26979604	946	11.06	0.88	12	0.11	317.00	3999.00	3880	20230518	-9.66	2830	20230726	23.85	3540	-0.99	20240408	2960	18.41	20240308	3880	-9.66	20230518	2830	23.85	20230726	2.15	N	039240	100	26 억		516650	N	N	0	N	00	N
130	20240405	160413	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3495	95	2	2.79	1572023035	454393	151.51	3400	3505	3395	4420	2380	3400	3459.59	1.79	0	33954	3476	3437	3401	3362	3326	3457	3382	27	1020	100	2510	5	1	26979604	943	11.03	0.87	12	1.68	317.00	3999.00	3880	20230518	-9.92	2830	20230726	23.50	3505	-0.29	20240405	2960	18.07	20240308	3880	-9.92	20230518	2830	23.50	20230726	2.17	N	039240	100	26 억		483164	N	N	0	N	00	N
131	20240405	150410	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	90	2	2.65	1429082755	413443	137.85	3400	3505	3395	4420	2380	3400	3456.54	1.79	0	31492	3476	3437	3401	3362	3326	3457	3382	27	1020	100	2510	5	1	26979604	942	11.01	0.87	12	1.53	317.00	3999.00	3880	20230518	-10.05	2830	20230726	23.32	3505	-0.43	20240405	2960	17.91	20240308	3880	-10.05	20230518	2830	23.32	20230726	2.17	N	039240	100	26 억		483164	N	N	0	N	00	N
132	20240405	140409	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	80	2	2.35	1037998335	301480	100.52	3400	3495	3395	4420	2380	3400	3443.01	1.79	0	20140	3476	3437	3401	3362	3326	3457	3382	27	1020	100	2510	5	1	26979604	939	10.98	0.87	12	1.12	317.00	3999.00	3880	20230518	-10.31	2830	20230726	22.97	3495	-0.43	20240405	2960	17.57	20240308	3880	-10.31	20230518	2830	22.97	20230726	2.17	N	039240	100	26 억		483164	N	N	0	N	00	N
133	20240405	130408	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3455	55	2	1.62	887532945	258131	86.07	3400	3495	3395	4420	2380	3400	3438.30	1.79	0	21916	3476	3437	3401	3362	3326	3457	3382	27	1020	100	2510	5	1	26979604	932	10.90	0.86	12	0.96	317.00	3999.00	3880	20230518	-10.95	2830	20230726	22.08	3495	-1.14	20240405	2960	16.72	20240308	3880	-10.95	20230518	2830	22.08	20230726	2.17	N	039240	100	26 억		483164	N	N	0	N	00	N
134	20240405	120409	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3445	45	2	1.32	736611885	214336	71.47	3400	3495	3395	4420	2380	3400	3436.72	1.79	0	24404	3476	3437	3401	3362	3326	3457	3382	27	1020	100	2510	5	1	26979604	929	10.87	0.86	12	0.79	317.00	3999.00	3880	20230518	-11.21	2830	20230726	21.73	3495	-1.43	20240405	2960	16.39	20240308	3880	-11.21	20230518	2830	21.73	20230726	2.17	N	039240	100	26 억		483164	N	N	0	N	00	N
135	20240405	110411	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3420	20	2	0.59	468785575	136766	45.60	3400	3460	3395	4420	2380	3400	3427.65	1.79	0	19488	3476	3437	3401	3362	3326	3457	3382	27	1020	100	2510	5	1	26979604	923	10.79	0.86	12	0.51	317.00	3999.00	3880	20230518	-11.86	2830	20230726	20.85	3460	-1.16	20240405	2960	15.54	20240308	3880	-11.86	20230518	2830	20.85	20230726	2.17	N	039240	100	26 억		483164	N	N	0	N	00	N
136	20240405	100341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3420	20	2	0.59	276373540	80480	26.83	3400	3460	3395	4420	2380	3400	3434.06	1.79	0	6467	3476	3437	3401	3362	3326	3457	3382	27	1020	100	2510	5	1	26979604	923	10.79	0.86	12	0.30	317.00	3999.00	3880	20230518	-11.86	2830	20230726	20.85	3460	-1.16	20240405	2960	15.54	20240308	3880	-11.86	20230518	2830	20.85	20230726	2.17	N	039240	100	26 억		483164	N	N	0	N	00	N
137	20240405	090407	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	0	3	0.00	2917120	856	0.29	3400	3420	3400	4420	2380	3400	3407.85	1.79	0	10	3476	3437	3401	3362	3326	3457	3382	27	1020	100	2510	5	1	26979604	917	10.73	0.85	12	0.00	317.00	3999.00	3880	20230518	-12.37	2830	20230726	20.14	3440	-1.16	20240402	2960	14.86	20240308	3880	-12.37	20230518	2830	20.14	20230726	2.17	N	039240	100	26 억		483164	N	N	0	N	00	N
138	20240404	160406	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	0	3	0.00	1017084620	298853	134.49	3395	3440	3365	4420	2380	3400	3403.29	1.57	0	60589	3480	3440	3395	3355	3310	3460	3375	27	1020	100	2510	5	1	26979604	917	10.73	0.85	12	1.11	317.00	3999.00	3880	20230518	-12.37	2830	20230726	20.14	3440	0.00	20240402	2960	14.86	20240308	3880	-12.37	20230518	2830	20.14	20230726	2.12	N	039240	100	26 억		422431	N	N	0	N	00	N
139	20240404	150405	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3385	-15	5	-0.44	918531280	269823	121.43	3395	3440	3365	4420	2380	3400	3404.20	1.57	0	52018	3480	3440	3395	3355	3310	3460	3375	27	1020	100	2510	5	1	26979604	913	10.68	0.85	12	1.00	317.00	3999.00	3880	20230518	-12.76	2830	20230726	19.61	3440	0.00	20240402	2960	14.36	20240308	3880	-12.76	20230518	2830	19.61	20230726	2.12	N	039240	100	26 억		422431	N	N	0	N	00	N
140	20240404	140406	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	0	3	0.00	823918445	241933	108.88	3395	3440	3365	4420	2380	3400	3405.56	1.57	0	46674	3480	3440	3395	3355	3310	3460	3375	27	1020	100	2510	5	1	26979604	917	10.73	0.85	12	0.90	317.00	3999.00	3880	20230518	-12.37	2830	20230726	20.14	3440	0.00	20240402	2960	14.86	20240308	3880	-12.37	20230518	2830	20.14	20230726	2.12	N	039240	100	26 억		422431	N	N	0	N	00	N
141	20240404	130402	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3385	-15	5	-0.44	712738635	209217	94.15	3395	3440	3365	4420	2380	3400	3406.70	1.57	0	42131	3480	3440	3395	3355	3310	3460	3375	27	1020	100	2510	5	1	26979604	913	10.68	0.85	12	0.78	317.00	3999.00	3880	20230518	-12.76	2830	20230726	19.61	3440	0.00	20240402	2960	14.36	20240308	3880	-12.76	20230518	2830	19.61	20230726	2.12	N	039240	100	26 억		422431	N	N	0	N	00	N
142	20240404	120404	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	0	3	0.00	495282900	144882	65.20	3395	3440	3390	4420	2380	3400	3418.53	1.57	0	25913	3480	3440	3395	3355	3310	3460	3375	27	1020	100	2510	5	1	26979604	917	10.73	0.85	12	0.54	317.00	3999.00	3880	20230518	-12.37	2830	20230726	20.14	3440	0.00	20240402	2960	14.86	20240308	3880	-12.37	20230518	2830	20.14	20230726	2.12	N	039240	100	26 억		422431	N	N	0	N	00	N
143	20240404	110404	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3435	35	2	1.03	286914630	83795	37.71	3395	3440	3390	4420	2380	3400	3424.01	1.57	0	12841	3480	3440	3395	3355	3310	3460	3375	27	1020	100	2510	5	1	26979604	927	10.84	0.86	12	0.31	317.00	3999.00	3880	20230518	-11.47	2830	20230726	21.38	3440	0.00	20240402	2960	16.05	20240308	3880	-11.47	20230518	2830	21.38	20230726	2.12	N	039240	100	26 억		422431	N	N	0	N	00	N
144	20240404	100404	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3430	30	2	0.88	186298330	54479	24.52	3395	3435	3390	4420	2380	3400	3419.64	1.57	0	12873	3480	3440	3395	3355	3310	3460	3375	27	1020	100	2510	5	1	26979604	925	10.82	0.86	12	0.20	317.00	3999.00	3880	20230518	-11.60	2830	20230726	21.20	3440	-0.29	20240402	2960	15.88	20240308	3880	-11.60	20230518	2830	21.20	20230726	2.12	N	039240	100	26 억		422431	N	N	0	N	00	N
145	20240404	090405	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3395	-5	5	-0.15	15411960	4536	2.04	3395	3410	3390	4420	2380	3400	3397.70	1.57	0	2749	3480	3440	3395	3355	3310	3460	3375	27	1020	100	2510	5	1	26979604	916	10.71	0.85	12	0.02	317.00	3999.00	3880	20230518	-12.50	2830	20230726	19.96	3440	-1.31	20240402	2960	14.70	20240308	3880	-12.50	20230518	2830	19.96	20230726	2.12	N	039240	100	26 억		422431	N	N	0	N	00	N
146	20240403	160405	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	0	3	0.00	744263540	219746	49.10	3385	3435	3350	4420	2380	3400	3386.93	1.55	0	4466	3520	3460	3380	3320	3240	3490	3350	27	1020	100	2510	5	1	26979604	917	10.73	0.85	12	0.81	317.00	3999.00	3880	20230518	-12.37	2830	20230726	20.14	3440	-1.16	20240402	2960	14.86	20240308	3880	-12.37	20230518	2830	20.14	20230726	2.11	N	039240	100	26 억		417965	N	N	0	N	00	N
147	20240403	150402	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	0	3	0.00	700826350	206955	46.25	3385	3435	3350	4420	2380	3400	3386.37	1.55	0	4112	3520	3460	3380	3320	3240	3490	3350	27	1020	100	2510	5	1	26979604	917	10.73	0.85	12	0.77	317.00	3999.00	3880	20230518	-12.37	2830	20230726	20.14	3440	-1.16	20240402	2960	14.86	20240308	3880	-12.37	20230518	2830	20.14	20230726	2.11	N	039240	100	26 억		417965	N	N	0	N	00	N
148	20240403	140401	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	0	3	0.00	592432995	175109	39.13	3385	3435	3350	4420	2380	3400	3383.22	1.55	0	5472	3520	3460	3380	3320	3240	3490	3350	27	1020	100	2510	5	1	26979604	917	10.73	0.85	12	0.65	317.00	3999.00	3880	20230518	-12.37	2830	20230726	20.14	3440	-1.16	20240402	2960	14.86	20240308	3880	-12.37	20230518	2830	20.14	20230726	2.11	N	039240	100	26 억		417965	N	N	0	N	00	N
149	20240403	130401	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3390	-10	5	-0.29	555997480	164377	36.73	3385	3435	3350	4420	2380	3400	3382.45	1.55	0	6287	3520	3460	3380	3320	3240	3490	3350	27	1020	100	2510	5	1	26979604	915	10.69	0.85	12	0.61	317.00	3999.00	3880	20230518	-12.63	2830	20230726	19.79	3440	-1.45	20240402	2960	14.53	20240308	3880	-12.63	20230518	2830	19.79	20230726	2.11	N	039240	100	26 억		417965	N	N	0	N	00	N
150	20240403	120403	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	-20	5	-0.59	505840075	149530	33.41	3385	3435	3350	4420	2380	3400	3382.87	1.55	0	9155	3520	3460	3380	3320	3240	3490	3350	27	1020	100	2510	5	1	26979604	912	10.66	0.85	12	0.55	317.00	3999.00	3880	20230518	-12.89	2830	20230726	19.43	3440	-1.74	20240402	2960	14.19	20240308	3880	-12.89	20230518	2830	19.43	20230726	2.11	N	039240	100	26 억		417965	N	N	0	N	00	N
151	20240403	110402	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	-20	5	-0.59	461544655	136381	30.47	3385	3435	3350	4420	2380	3400	3384.23	1.55	0	8436	3520	3460	3380	3320	3240	3490	3350	27	1020	100	2510	5	1	26979604	912	10.66	0.85	12	0.51	317.00	3999.00	3880	20230518	-12.89	2830	20230726	19.43	3440	-1.74	20240402	2960	14.19	20240308	3880	-12.89	20230518	2830	19.43	20230726	2.11	N	039240	100	26 억		417965	N	N	0	N	00	N
152	20240403	100403	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3390	-10	5	-0.29	379931040	112262	25.09	3385	3435	3350	4420	2380	3400	3384.32	1.55	0	4780	3520	3460	3380	3320	3240	3490	3350	27	1020	100	2510	5	1	26979604	915	10.69	0.85	12	0.42	317.00	3999.00	3880	20230518	-12.63	2830	20230726	19.79	3440	-1.45	20240402	2960	14.53	20240308	3880	-12.63	20230518	2830	19.79	20230726	2.11	N	039240	100	26 억		417965	N	N	0	N	00	N
153	20240403	090403	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3385	-15	5	-0.44	10773155	3179	0.71	3385	3400	3385	4420	2380	3400	3388.85	1.55	0	-211	3520	3460	3380	3320	3240	3490	3350	27	1020	100	2510	5	1	26979604	913	10.68	0.85	12	0.01	317.00	3999.00	3880	20230518	-12.76	2830	20230726	19.61	3440	-1.60	20240402	2960	14.36	20240308	3880	-12.76	20230518	2830	19.61	20230726	2.11	N	039240	100	26 억		417965	N	N	0	N	00	N
154	20240402	160354	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	70	2	2.10	1507547490	447284	270.38	3300	3440	3300	4325	2335	3330	3370.45	1.50	0	13214	3413	3371	3318	3276	3223	3392	3297	27	995	100	2460	5	1	26979604	917	10.73	0.85	12	1.66	317.00	3999.00	3880	20230518	-12.37	2830	20230726	20.14	3440	-1.16	20240402	2960	14.86	20240308	3880	-12.37	20230518	2830	20.14	20230726	2.16	N	039240	100	26 억		404719	N	N	0	N	00	N
155	20240402	150401	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3375	45	2	1.35	1409910140	418552	253.02	3300	3440	3300	4325	2335	3330	3368.54	1.50	0	10043	3413	3371	3318	3276	3223	3392	3297	27	995	100	2460	5	1	26979604	911	10.65	0.84	12	1.55	317.00	3999.00	3880	20230518	-13.02	2830	20230726	19.26	3440	-1.89	20240402	2960	14.02	20240308	3880	-13.02	20230518	2830	19.26	20230726	2.16	N	039240	100	26 억		404719	N	N	0	N	00	N
156	20240402	140402	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	40	2	1.20	1340461390	397953	240.56	3300	3440	3300	4325	2335	3330	3368.39	1.50	0	8427	3413	3371	3318	3276	3223	3392	3297	27	995	100	2460	5	1	26979604	909	10.63	0.84	12	1.48	317.00	3999.00	3880	20230518	-13.14	2830	20230726	19.08	3440	-2.03	20240402	2960	13.85	20240308	3880	-13.14	20230518	2830	19.08	20230726	2.16	N	039240	100	26 억		404719	N	N	0	N	00	N
157	20240402	130356	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3375	45	2	1.35	1251114420	371537	224.60	3300	3440	3300	4325	2335	3330	3367.40	1.50	0	8952	3413	3371	3318	3276	3223	3392	3297	27	995	100	2460	5	1	26979604	911	10.65	0.84	12	1.38	317.00	3999.00	3880	20230518	-13.02	2830	20230726	19.26	3440	-1.89	20240402	2960	14.02	20240308	3880	-13.02	20230518	2830	19.26	20230726	2.16	N	039240	100	26 억		404719	N	N	0	N	00	N
158	20240402	120356	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3350	20	2	0.60	515188190	154680	93.50	3300	3360	3300	4325	2335	3330	3330.67	1.50	0	-13115	3413	3371	3318	3276	3223	3392	3297	27	995	100	2460	5	1	26979604	904	10.57	0.84	12	0.57	317.00	3999.00	3880	20230518	-13.66	2830	20230726	18.37	3400	-1.47	20240326	2960	13.18	20240308	3880	-13.66	20230518	2830	18.37	20230726	2.16	N	039240	100	26 억		404719	N	N	0	N	00	N
159	20240402	110357	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3340	10	2	0.30	361800725	108848	65.80	3300	3355	3300	4325	2335	3330	3323.91	1.50	0	-16758	3413	3371	3318	3276	3223	3392	3297	27	995	100	2460	5	1	26979604	901	10.54	0.84	12	0.40	317.00	3999.00	3880	20230518	-13.92	2830	20230726	18.02	3400	-1.76	20240326	2960	12.84	20240308	3880	-13.92	20230518	2830	18.02	20230726	2.16	N	039240	100	26 억		404719	N	N	0	N	00	N
160	20240402	100357	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3325	-5	5	-0.15	178837405	53787	32.51	3300	3355	3300	4325	2335	3330	3324.92	1.50	0	-16532	3413	3371	3318	3276	3223	3392	3297	27	995	100	2460	5	1	26979604	897	10.49	0.83	12	0.20	317.00	3999.00	3880	20230518	-14.30	2830	20230726	17.49	3400	-2.21	20240326	2960	12.33	20240308	3880	-14.30	20230518	2830	17.49	20230726	2.16	N	039240	100	26 억		404719	N	N	0	N	00	N
161	20240402	090356	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3340	10	2	0.30	18694255	5657	3.42	3300	3345	3300	4325	2335	3330	3304.62	1.50	0	-1230	3413	3371	3318	3276	3223	3392	3297	27	995	100	2460	5	1	26979604	901	10.54	0.84	12	0.02	317.00	3999.00	3880	20230518	-13.92	2830	20230726	18.02	3400	-1.76	20240326	2960	12.84	20240308	3880	-13.92	20230518	2830	18.02	20230726	2.16	N	039240	100	26 억		404719	N	N	0	N	00	N
162	20240401	160355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3330	70	2	2.15	549175195	164987	103.38	3265	3360	3265	4235	2285	3260	3328.60	1.41	0	22902	3340	3300	3270	3230	3200	3320	3250	27	975	100	2410	5	1	26979604	898	10.50	0.83	12	0.61	317.00	3999.00	3880	20230518	-14.18	2830	20230726	17.67	3400	-2.06	20240326	2960	12.50	20240308	3880	-14.18	20230518	2830	17.67	20230726	2.16	N	039240	100	26 억		381462	N	N	0	N	00	N
163	20240401	150356	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3335	75	2	2.30	505291185	151783	95.11	3265	3360	3265	4235	2285	3260	3329.04	1.41	0	21302	3340	3300	3270	3230	3200	3320	3250	27	975	100	2410	5	1	26979604	900	10.52	0.83	12	0.56	317.00	3999.00	3880	20230518	-14.05	2830	20230726	17.84	3400	-1.91	20240326	2960	12.67	20240308	3880	-14.05	20230518	2830	17.84	20230726	2.16	N	039240	100	26 억		381462	N	N	0	N	00	N
164	20240401	140355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3335	75	2	2.30	468371115	140710	88.17	3265	3360	3265	4235	2285	3260	3328.63	1.41	0	20990	3340	3300	3270	3230	3200	3320	3250	27	975	100	2410	5	1	26979604	900	10.52	0.83	12	0.52	317.00	3999.00	3880	20230518	-14.05	2830	20230726	17.84	3400	-1.91	20240326	2960	12.67	20240308	3880	-14.05	20230518	2830	17.84	20230726	2.16	N	039240	100	26 억		381462	N	N	0	N	00	N
165	20240401	130355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3320	60	2	1.84	436758990	131184	82.20	3265	3360	3265	4235	2285	3260	3329.36	1.41	0	17910	3340	3300	3270	3230	3200	3320	3250	27	975	100	2410	5	1	26979604	896	10.47	0.83	12	0.49	317.00	3999.00	3880	20230518	-14.43	2830	20230726	17.31	3400	-2.35	20240326	2960	12.16	20240308	3880	-14.43	20230518	2830	17.31	20230726	2.16	N	039240	100	26 억		381462	N	N	0	N	00	N
166	20240401	120357	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3325	65	2	1.99	382504400	114857	71.97	3265	3360	3265	4235	2285	3260	3330.27	1.41	0	14822	3340	3300	3270	3230	3200	3320	3250	27	975	100	2410	5	1	26979604	897	10.49	0.83	12	0.43	317.00	3999.00	3880	20230518	-14.30	2830	20230726	17.49	3400	-2.21	20240326	2960	12.33	20240308	3880	-14.30	20230518	2830	17.49	20230726	2.16	N	039240	100	26 억		381462	N	N	0	N	00	N
167	20240401	110356	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3310	50	2	1.53	326310980	97969	61.39	3265	3360	3265	4235	2285	3260	3330.76	1.41	0	13547	3340	3300	3270	3230	3200	3320	3250	27	975	100	2410	5	1	26979604	893	10.44	0.83	12	0.36	317.00	3999.00	3880	20230518	-14.69	2830	20230726	16.96	3400	-2.65	20240326	2960	11.82	20240308	3880	-14.69	20230518	2830	16.96	20230726	2.16	N	039240	100	26 억		381462	N	N	0	N	00	N
168	20240401	100354	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3325	65	2	1.99	288984695	86723	54.34	3265	3360	3265	4235	2285	3260	3332.27	1.41	0	12254	3340	3300	3270	3230	3200	3320	3250	27	975	100	2410	5	1	26979604	897	10.49	0.83	12	0.32	317.00	3999.00	3880	20230518	-14.30	2830	20230726	17.49	3400	-2.21	20240326	2960	12.33	20240308	3880	-14.30	20230518	2830	17.49	20230726	2.16	N	039240	100	26 억		381462	N	N	0	N	00	N
169	20240401	090354	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3325	65	2	1.99	74394495	22503	14.10	3265	3330	3265	4235	2285	3260	3305.98	1.41	0	8013	3340	3300	3270	3230	3200	3320	3250	27	975	100	2410	5	1	26979604	897	10.49	0.83	12	0.08	317.00	3999.00	3880	20230518	-14.30	2830	20230726	17.49	3400	-2.21	20240326	2960	12.33	20240308	3880	-14.30	20230518	2830	17.49	20230726	2.16	N	039240	100	26 억		381462	N	N	0	N	00	N