KissMeData/396300/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	161305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3725	35	2	0.95	272377790	73457	180.06	3690	3765	3690	4795	2585	3690	3707.96	0.30	0	21662	3786	3737	3701	3652	3616	3762	3677	26	1105	100	2280	5	1	26489500	987	15.52	1.40	12	0.28	240.00	2653.00	7260	20230523	-48.69	3415	20240417	9.08	4360	-14.56	20240216	3415	9.08	20240417	7260	-48.69	20230523	3415	9.08	20240417	5.36	N	396300	100	26 억		78329	N	N	14	N	00	N
3	20240430	151317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	10	2	0.27	259476410	69971	171.52	3690	3765	3690	4795	2585	3690	3708.34	0.30	0	21545	3786	3737	3701	3652	3616	3762	3677	26	1105	100	2280	5	1	26489500	980	15.42	1.39	12	0.26	240.00	2653.00	7260	20230523	-49.04	3415	20240417	8.35	4360	-15.14	20240216	3415	8.35	20240417	7260	-49.04	20230523	3415	8.35	20240417	5.36	N	396300	100	26 억		78329	N	N	6	N	00	N
4	20240430	141324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	40	2	1.08	234908545	63344	155.27	3690	3765	3690	4795	2585	3690	3708.46	0.30	0	22262	3786	3737	3701	3652	3616	3762	3677	26	1105	100	2280	5	1	26489500	988	15.54	1.41	12	0.24	240.00	2653.00	7260	20230523	-48.62	3415	20240417	9.22	4360	-14.45	20240216	3415	9.22	20240417	7260	-48.62	20230523	3415	9.22	20240417	5.36	N	396300	100	26 억		78329	N	N	6	N	00	N
5	20240430	131319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	10	2	0.27	178807820	48193	118.13	3690	3765	3690	4795	2585	3690	3710.24	0.30	0	13806	3786	3737	3701	3652	3616	3762	3677	26	1105	100	2280	5	1	26489500	980	15.42	1.39	12	0.18	240.00	2653.00	7260	20230523	-49.04	3415	20240417	8.35	4360	-15.14	20240216	3415	8.35	20240417	7260	-49.04	20230523	3415	8.35	20240417	5.36	N	396300	100	26 억		78329	N	N	6	N	00	N
6	20240430	121316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	10	2	0.27	168948185	45525	111.59	3690	3765	3690	4795	2585	3690	3711.11	0.30	0	13304	3786	3737	3701	3652	3616	3762	3677	26	1105	100	2280	5	1	26489500	980	15.42	1.39	12	0.17	240.00	2653.00	7260	20230523	-49.04	3415	20240417	8.35	4360	-15.14	20240216	3415	8.35	20240417	7260	-49.04	20230523	3415	8.35	20240417	5.36	N	396300	100	26 억		78329	N	N	6	N	00	N
7	20240430	111310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3705	15	2	0.41	146194735	39372	96.51	3690	3765	3690	4795	2585	3690	3713.17	0.30	0	13370	3786	3737	3701	3652	3616	3762	3677	26	1105	100	2280	5	1	26489500	981	15.44	1.40	12	0.15	240.00	2653.00	7260	20230523	-48.97	3415	20240417	8.49	4360	-15.02	20240216	3415	8.49	20240417	7260	-48.97	20230523	3415	8.49	20240417	5.36	N	396300	100	26 억		78329	N	N	6	N	00	N
8	20240430	101311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3725	35	2	0.95	131048250	35286	86.50	3690	3765	3690	4795	2585	3690	3713.89	0.30	0	12657	3786	3737	3701	3652	3616	3762	3677	26	1105	100	2280	5	1	26489500	987	15.52	1.40	12	0.13	240.00	2653.00	7260	20230523	-48.69	3415	20240417	9.08	4360	-14.56	20240216	3415	9.08	20240417	7260	-48.69	20230523	3415	9.08	20240417	5.36	N	396300	100	26 억		78329	N	N	6	N	00	N
9	20240430	091321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3755	65	2	1.76	93909530	25372	62.19	3690	3760	3690	4795	2585	3690	3701.31	0.30	0	12299	3786	3737	3701	3652	3616	3762	3677	26	1105	100	2280	5	1	26489500	995	15.65	1.42	12	0.10	240.00	2653.00	7260	20230523	-48.28	3415	20240417	9.96	4360	-13.88	20240216	3415	9.96	20240417	7260	-48.28	20230523	3415	9.96	20240417	5.36	N	396300	100	26 억		78329	N	N	6	N	00	N
10	20240429	161301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	0	3	0.00	150430495	40624	75.27	3665	3750	3665	4795	2585	3690	3703.10	0.30	0	-2426	3780	3735	3710	3665	3640	3722	3652	26	1105	100	2280	5	1	26489500	977	15.38	1.39	12	0.15	240.00	2653.00	7270	20230421	-49.24	3415	20240417	8.05	4360	-15.37	20240216	3415	8.05	20240417	7260	-49.17	20230523	3415	8.05	20240417	5.40	N	396300	100	26 억		80634	N	N	6	N	00	N
11	20240429	151312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	5	2	0.14	126687440	34185	63.34	3665	3750	3665	4795	2585	3690	3705.94	0.30	0	-3269	3780	3735	3710	3665	3640	3722	3652	26	1105	100	2280	5	1	26489500	979	15.40	1.39	12	0.13	240.00	2653.00	7270	20230421	-49.17	3415	20240417	8.20	4360	-15.25	20240216	3415	8.20	20240417	7260	-49.10	20230523	3415	8.20	20240417	5.40	N	396300	100	26 억		80634	N	N	4	N	00	N
12	20240429	141224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3705	15	2	0.41	96022395	25891	47.97	3665	3750	3665	4795	2585	3690	3708.72	0.30	0	-2482	3780	3735	3710	3665	3640	3722	3652	26	1105	100	2280	5	1	26489500	981	15.44	1.40	12	0.10	240.00	2653.00	7270	20230421	-49.04	3415	20240417	8.49	4360	-15.02	20240216	3415	8.49	20240417	7260	-48.97	20230523	3415	8.49	20240417	5.40	N	396300	100	26 억		80634	N	N	4	N	00	N
13	20240429	131310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	10	2	0.27	74411960	20056	37.16	3665	3750	3665	4795	2585	3690	3710.21	0.30	0	-2162	3780	3735	3710	3665	3640	3722	3652	26	1105	100	2280	5	1	26489500	980	15.42	1.39	12	0.08	240.00	2653.00	7270	20230421	-49.11	3415	20240417	8.35	4360	-15.14	20240216	3415	8.35	20240417	7260	-49.04	20230523	3415	8.35	20240417	5.40	N	396300	100	26 억		80634	N	N	4	N	00	N
14	20240429	121309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3705	15	2	0.41	57807535	15576	28.86	3665	3750	3665	4795	2585	3690	3711.32	0.30	0	-1651	3780	3735	3710	3665	3640	3722	3652	26	1105	100	2280	5	1	26489500	981	15.44	1.40	12	0.06	240.00	2653.00	7270	20230421	-49.04	3415	20240417	8.49	4360	-15.02	20240216	3415	8.49	20240417	7260	-48.97	20230523	3415	8.49	20240417	5.40	N	396300	100	26 억		80634	N	N	4	N	00	N
15	20240429	111240	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3705	15	2	0.41	52744500	14210	26.33	3665	3750	3665	4795	2585	3690	3711.79	0.30	0	-1456	3780	3735	3710	3665	3640	3722	3652	26	1105	100	2280	5	1	26489500	981	15.44	1.40	12	0.05	240.00	2653.00	7270	20230421	-49.04	3415	20240417	8.49	4360	-15.02	20240216	3415	8.49	20240417	7260	-48.97	20230523	3415	8.49	20240417	5.40	N	396300	100	26 억		80634	N	N	4	N	00	N
16	20240429	101309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3725	35	2	0.95	39757735	10713	19.85	3665	3750	3665	4795	2585	3690	3711.17	0.30	0	-651	3780	3735	3710	3665	3640	3722	3652	26	1105	100	2280	5	1	26489500	987	15.52	1.40	12	0.04	240.00	2653.00	7270	20230421	-48.76	3415	20240417	9.08	4360	-14.56	20240216	3415	9.08	20240417	7260	-48.69	20230523	3415	9.08	20240417	5.40	N	396300	100	26 억		80634	N	N	4	N	00	N
17	20240429	091310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	0	3	0.00	11742300	3176	5.88	3665	3750	3665	4795	2585	3690	3697.20	0.30	0	-369	3780	3735	3710	3665	3640	3722	3652	26	1105	100	2280	5	1	26489500	977	15.38	1.39	12	0.01	240.00	2653.00	7270	20230421	-49.24	3415	20240417	8.05	4360	-15.37	20240216	3415	8.05	20240417	7260	-49.17	20230523	3415	8.05	20240417	5.40	N	396300	100	26 억		80634	N	N	4	N	00	N
18	20240426	161303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	-30	5	-0.81	196850920	53069	52.01	3750	3755	3685	4835	2605	3720	3709.33	0.35	0	-12652	3820	3770	3700	3650	3580	3795	3675	26	1115	100	2300	5	1	26489500	977	15.38	1.39	12	0.20	240.00	2653.00	7990	20230420	-53.82	3415	20240417	8.05	4360	-15.37	20240216	3415	8.05	20240417	7260	-49.17	20230523	3415	8.05	20240417	5.40	N	396300	100	26 억		93266	N	N	4	N	00	N
19	20240426	151306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	-25	5	-0.67	182067260	49063	48.08	3750	3755	3685	4835	2605	3720	3710.88	0.35	0	-11897	3820	3770	3700	3650	3580	3795	3675	26	1115	100	2300	5	1	26489500	979	15.40	1.39	12	0.19	240.00	2653.00	7990	20230420	-53.75	3415	20240417	8.20	4360	-15.25	20240216	3415	8.20	20240417	7260	-49.10	20230523	3415	8.20	20240417	5.40	N	396300	100	26 억		93266	N	N	7	N	00	N
20	20240426	141304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3705	-15	5	-0.40	158722795	42746	41.89	3750	3755	3685	4835	2605	3720	3713.15	0.35	0	-10692	3820	3770	3700	3650	3580	3795	3675	26	1115	100	2300	5	1	26489500	981	15.44	1.40	12	0.16	240.00	2653.00	7990	20230420	-53.63	3415	20240417	8.49	4360	-15.02	20240216	3415	8.49	20240417	7260	-48.97	20230523	3415	8.49	20240417	5.40	N	396300	100	26 억		93266	N	N	7	N	00	N
21	20240426	131304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	-30	5	-0.81	126903440	34136	33.45	3750	3755	3685	4835	2605	3720	3717.58	0.35	0	-9397	3820	3770	3700	3650	3580	3795	3675	26	1115	100	2300	5	1	26489500	977	15.38	1.39	12	0.13	240.00	2653.00	7990	20230420	-53.82	3415	20240417	8.05	4360	-15.37	20240216	3415	8.05	20240417	7260	-49.17	20230523	3415	8.05	20240417	5.40	N	396300	100	26 억		93266	N	N	7	N	00	N
22	20240426	121302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	-25	5	-0.67	104703505	28120	27.56	3750	3755	3685	4835	2605	3720	3723.46	0.35	0	-9202	3820	3770	3700	3650	3580	3795	3675	26	1115	100	2300	5	1	26489500	979	15.40	1.39	12	0.11	240.00	2653.00	7990	20230420	-53.75	3415	20240417	8.20	4360	-15.25	20240216	3415	8.20	20240417	7260	-49.10	20230523	3415	8.20	20240417	5.40	N	396300	100	26 억		93266	N	N	7	N	00	N
23	20240426	111256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3710	-10	5	-0.27	95382535	25602	25.09	3750	3755	3700	4835	2605	3720	3725.60	0.35	0	-8925	3820	3770	3700	3650	3580	3795	3675	26	1115	100	2300	5	1	26489500	983	15.46	1.40	12	0.10	240.00	2653.00	7990	20230420	-53.57	3415	20240417	8.64	4360	-14.91	20240216	3415	8.64	20240417	7260	-48.90	20230523	3415	8.64	20240417	5.40	N	396300	100	26 억		93266	N	N	7	N	00	N
24	20240426	101301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3725	5	2	0.13	59899050	16048	15.73	3750	3755	3710	4835	2605	3720	3732.53	0.35	0	-4361	3820	3770	3700	3650	3580	3795	3675	26	1115	100	2300	5	1	26489500	987	15.52	1.40	12	0.06	240.00	2653.00	7990	20230420	-53.38	3415	20240417	9.08	4360	-14.56	20240216	3415	9.08	20240417	7260	-48.69	20230523	3415	9.08	20240417	5.40	N	396300	100	26 억		93266	N	N	7	N	00	N
25	20240426	091305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3750	30	2	0.81	23776585	6343	6.22	3750	3755	3735	4835	2605	3720	3748.68	0.35	0	-1055	3820	3770	3700	3650	3580	3795	3675	26	1115	100	2300	5	1	26489500	993	15.62	1.41	12	0.02	240.00	2653.00	7990	20230420	-53.07	3415	20240417	9.81	4360	-13.99	20240216	3415	9.81	20240417	7260	-48.35	20230523	3415	9.81	20240417	5.40	N	396300	100	26 억		93266	N	N	7	N	00	N
26	20240425	161255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	75	2	2.06	363842925	98604	114.91	3635	3750	3630	4735	2555	3645	3689.98	0.33	0	5324	3725	3685	3665	3625	3605	3675	3615	26	1090	100	2250	5	1	26489500	985	15.50	1.40	12	0.37	240.00	2653.00	8790	20230419	-57.68	3415	20240417	8.93	4360	-14.68	20240216	3415	8.93	20240417	7260	-48.76	20230523	3415	8.93	20240417	5.42	N	396300	100	26 억		88096	N	N	7	N	00	N
27	20240425	151301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	55	2	1.51	351936505	95402	111.18	3635	3750	3630	4735	2555	3645	3689.03	0.33	0	5993	3725	3685	3665	3625	3605	3675	3615	26	1090	100	2250	5	1	26489500	980	15.42	1.39	12	0.36	240.00	2653.00	8790	20230419	-57.91	3415	20240417	8.35	4360	-15.14	20240216	3415	8.35	20240417	7260	-49.04	20230523	3415	8.35	20240417	5.42	N	396300	100	26 억		88096	N	N	6	N	00	N
28	20240425	141257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	50	2	1.37	304796595	82665	96.34	3635	3750	3630	4735	2555	3645	3687.18	0.33	0	5856	3725	3685	3665	3625	3605	3675	3615	26	1090	100	2250	5	1	26489500	979	15.40	1.39	12	0.31	240.00	2653.00	8790	20230419	-57.96	3415	20240417	8.20	4360	-15.25	20240216	3415	8.20	20240417	7260	-49.10	20230523	3415	8.20	20240417	5.42	N	396300	100	26 억		88096	N	N	6	N	00	N
29	20240425	131257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	20	2	0.55	168275055	45962	53.56	3635	3690	3630	4735	2555	3645	3661.21	0.33	0	-153	3725	3685	3665	3625	3605	3675	3615	26	1090	100	2250	5	1	26489500	971	15.27	1.38	12	0.17	240.00	2653.00	8790	20230419	-58.30	3415	20240417	7.32	4360	-15.94	20240216	3415	7.32	20240417	7260	-49.52	20230523	3415	7.32	20240417	5.42	N	396300	100	26 억		88096	N	N	6	N	00	N
30	20240425	121254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	15	2	0.41	101533035	27800	32.40	3635	3675	3630	4735	2555	3645	3652.29	0.33	0	1864	3725	3685	3665	3625	3605	3675	3615	26	1090	100	2250	5	1	26489500	970	15.25	1.38	12	0.10	240.00	2653.00	8790	20230419	-58.36	3415	20240417	7.17	4360	-16.06	20240216	3415	7.17	20240417	7260	-49.59	20230523	3415	7.17	20240417	5.42	N	396300	100	26 억		88096	N	N	6	N	00	N
31	20240425	111256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	5	2	0.14	84717350	23189	27.02	3635	3675	3630	4735	2555	3645	3653.38	0.33	0	1865	3725	3685	3665	3625	3605	3675	3615	26	1090	100	2250	5	1	26489500	967	15.21	1.38	12	0.09	240.00	2653.00	8790	20230419	-58.48	3415	20240417	6.88	4360	-16.28	20240216	3415	6.88	20240417	7260	-49.72	20230523	3415	6.88	20240417	5.42	N	396300	100	26 억		88096	N	N	6	N	00	N
32	20240425	101256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	0	3	0.00	55307010	15107	17.61	3635	3675	3635	4735	2555	3645	3661.13	0.33	0	591	3725	3685	3665	3625	3605	3675	3615	26	1090	100	2250	5	1	26489500	966	15.19	1.37	12	0.06	240.00	2653.00	8790	20230419	-58.53	3415	20240417	6.73	4360	-16.40	20240216	3415	6.73	20240417	7260	-49.79	20230523	3415	6.73	20240417	5.42	N	396300	100	26 억		88096	N	N	6	N	00	N
33	20240425	091300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	20	2	0.55	26847360	7338	8.55	3635	3665	3635	4735	2555	3645	3658.86	0.33	0	-59	3725	3685	3665	3625	3605	3675	3615	26	1090	100	2250	5	1	26489500	971	15.27	1.38	12	0.03	240.00	2653.00	8790	20230419	-58.30	3415	20240417	7.32	4360	-15.94	20240216	3415	7.32	20240417	7260	-49.52	20230523	3415	7.32	20240417	5.42	N	396300	100	26 억		88096	N	N	6	N	00	N
34	20240424	161236	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	0	3	0.00	312561215	85297	35.59	3685	3705	3645	4735	2555	3645	3664.39	0.32	0	2097	3911	3777	3676	3542	3441	3845	3610	26	1090	100	2250	5	1	26489500	966	15.19	1.37	12	0.32	240.00	2653.00	8790	20230419	-58.53	3415	20240417	6.73	4360	-16.40	20240216	3415	6.73	20240417	7260	-49.79	20230523	3415	6.73	20240417	5.43	N	396300	100	26 억		83886	N	N	6	N	00	N
35	20240424	151253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	5	2	0.14	299390275	81686	34.08	3685	3705	3645	4735	2555	3645	3665.14	0.32	0	887	3911	3777	3676	3542	3441	3845	3610	26	1090	100	2250	5	1	26489500	967	15.21	1.38	12	0.31	240.00	2653.00	8790	20230419	-58.48	3415	20240417	6.88	4360	-16.28	20240216	3415	6.88	20240417	7260	-49.72	20230523	3415	6.88	20240417	5.43	N	396300	100	26 억		83886	N	N	4	N	00	N
36	20240424	141254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	10	2	0.27	263951845	71984	30.03	3685	3705	3645	4735	2555	3645	3666.81	0.32	0	1617	3911	3777	3676	3542	3441	3845	3610	26	1090	100	2250	5	1	26489500	968	15.23	1.38	12	0.27	240.00	2653.00	8790	20230419	-58.42	3415	20240417	7.03	4360	-16.17	20240216	3415	7.03	20240417	7260	-49.66	20230523	3415	7.03	20240417	5.43	N	396300	100	26 억		83886	N	N	4	N	00	N
37	20240424	131257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	25	2	0.69	198608440	54144	22.59	3685	3705	3645	4735	2555	3645	3668.15	0.32	0	2921	3911	3777	3676	3542	3441	3845	3610	26	1090	100	2250	5	1	26489500	972	15.29	1.38	12	0.20	240.00	2653.00	8790	20230419	-58.25	3415	20240417	7.47	4360	-15.83	20240216	3415	7.47	20240417	7260	-49.45	20230523	3415	7.47	20240417	5.43	N	396300	100	26 억		83886	N	N	4	N	00	N
38	20240424	121251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	30	2	0.82	150802835	41110	17.15	3685	3705	3645	4735	2555	3645	3668.28	0.32	0	1116	3911	3777	3676	3542	3441	3845	3610	26	1090	100	2250	5	1	26489500	973	15.31	1.39	12	0.16	240.00	2653.00	8790	20230419	-58.19	3415	20240417	7.61	4360	-15.71	20240216	3415	7.61	20240417	7260	-49.38	20230523	3415	7.61	20240417	5.43	N	396300	100	26 억		83886	N	N	4	N	00	N
39	20240424	111249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	30	2	0.82	117303220	31980	13.34	3685	3705	3645	4735	2555	3645	3668.02	0.32	0	1715	3911	3777	3676	3542	3441	3845	3610	26	1090	100	2250	5	1	26489500	973	15.31	1.39	12	0.12	240.00	2653.00	8790	20230419	-58.19	3415	20240417	7.61	4360	-15.71	20240216	3415	7.61	20240417	7260	-49.38	20230523	3415	7.61	20240417	5.43	N	396300	100	26 억		83886	N	N	4	N	00	N
40	20240424	101247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	25	2	0.69	90851095	24760	10.33	3685	3705	3645	4735	2555	3645	3669.27	0.32	0	2952	3911	3777	3676	3542	3441	3845	3610	26	1090	100	2250	5	1	26489500	972	15.29	1.38	12	0.09	240.00	2653.00	8790	20230419	-58.25	3415	20240417	7.47	4360	-15.83	20240216	3415	7.47	20240417	7260	-49.45	20230523	3415	7.47	20240417	5.43	N	396300	100	26 억		83886	N	N	4	N	00	N
41	20240424	091252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	30	2	0.82	18676990	5072	2.12	3685	3705	3650	4735	2555	3645	3682.37	0.32	0	-354	3911	3777	3676	3542	3441	3845	3610	26	1090	100	2250	5	1	26489500	973	15.31	1.39	12	0.02	240.00	2653.00	8790	20230419	-58.19	3415	20240417	7.61	4360	-15.71	20240216	3415	7.61	20240417	7260	-49.38	20230523	3415	7.61	20240417	5.43	N	396300	100	26 억		83886	N	N	4	N	00	N
42	20240423	161215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	75	2	2.10	877929895	239055	90.66	3575	3810	3575	4640	2500	3570	3697.61	0.36	0	-12440	4023	3796	3653	3426	3283	3910	3540	26	1070	100	2210	5	1	26489500	966	15.19	1.37	12	0.90	240.00	2653.00	8790	20230419	-58.53	3415	20240417	6.73	4360	-16.40	20240216	3415	6.73	20240417	7260	-49.79	20230523	3415	6.73	20240417	5.41	N	396300	100	26 억		95655	N	N	4	N	00	N
43	20240423	151247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	80	2	2.24	859113380	233893	88.70	3575	3810	3575	4640	2500	3570	3699.03	0.36	0	-12863	4023	3796	3653	3426	3283	3910	3540	26	1070	100	2210	5	1	26489500	967	15.21	1.38	12	0.88	240.00	2653.00	8790	20230419	-58.48	3415	20240417	6.88	4360	-16.28	20240216	3415	6.88	20240417	7260	-49.72	20230523	3415	6.88	20240417	5.41	N	396300	100	26 억		95655	N	N	0	N	00	N
44	20240423	141245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	85	2	2.38	793400420	215890	81.87	3575	3810	3575	4640	2500	3570	3704.25	0.36	0	-10450	4023	3796	3653	3426	3283	3910	3540	26	1070	100	2210	5	1	26489500	968	15.23	1.38	12	0.82	240.00	2653.00	8790	20230419	-58.42	3415	20240417	7.03	4360	-16.17	20240216	3415	7.03	20240417	7260	-49.66	20230523	3415	7.03	20240417	5.41	N	396300	100	26 억		95655	N	N	0	N	00	N
45	20240423	131244	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	100	2	2.80	767865475	208913	79.23	3575	3810	3575	4640	2500	3570	3706.16	0.36	0	-7794	4023	3796	3653	3426	3283	3910	3540	26	1070	100	2210	5	1	26489500	972	15.29	1.38	12	0.79	240.00	2653.00	8790	20230419	-58.25	3415	20240417	7.47	4360	-15.83	20240216	3415	7.47	20240417	7260	-49.45	20230523	3415	7.47	20240417	5.41	N	396300	100	26 억		95655	N	N	0	N	00	N
46	20240423	121242	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	80	2	2.24	758677235	206399	78.27	3575	3810	3575	4640	2500	3570	3706.97	0.36	0	-6822	4023	3796	3653	3426	3283	3910	3540	26	1070	100	2210	5	1	26489500	967	15.21	1.38	12	0.78	240.00	2653.00	8790	20230419	-58.48	3415	20240417	6.88	4360	-16.28	20240216	3415	6.88	20240417	7260	-49.72	20230523	3415	6.88	20240417	5.41	N	396300	100	26 억		95655	N	N	0	N	00	N
47	20240423	111244	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	80	2	2.24	741974060	201829	76.54	3575	3810	3575	4640	2500	3570	3708.51	0.36	0	-3963	4023	3796	3653	3426	3283	3910	3540	26	1070	100	2210	5	1	26489500	967	15.21	1.38	12	0.76	240.00	2653.00	8790	20230419	-58.48	3415	20240417	6.88	4360	-16.28	20240216	3415	6.88	20240417	7260	-49.72	20230523	3415	6.88	20240417	5.41	N	396300	100	26 억		95655	N	N	0	N	00	N
48	20240423	101241	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	130	2	3.64	666739240	181277	68.75	3575	3810	3575	4640	2500	3570	3715.82	0.36	0	-1632	4023	3796	3653	3426	3283	3910	3540	26	1070	100	2210	5	1	26489500	980	15.42	1.39	12	0.68	240.00	2653.00	8790	20230419	-57.91	3415	20240417	8.35	4360	-15.14	20240216	3415	8.35	20240417	7260	-49.04	20230523	3415	8.35	20240417	5.41	N	396300	100	26 억		95655	N	N	0	N	00	N
49	20240423	091244	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	75	2	2.10	521792420	142078	53.88	3575	3810	3575	4640	2500	3570	3723.29	0.36	0	1700	4023	3796	3653	3426	3283	3910	3540	26	1070	100	2210	5	1	26489500	966	15.19	1.37	12	0.54	240.00	2653.00	8790	20230419	-58.53	3415	20240417	6.73	4360	-16.40	20240216	3415	6.73	20240417	7260	-49.79	20230523	3415	6.73	20240417	5.41	N	396300	100	26 억		95655	N	N	0	N	00	N
50	20240422	161238	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	20	2	0.56	965082860	263487	402.58	3530	3880	3510	4615	2485	3550	3662.74	0.41	0	-12616	3696	3622	3551	3477	3406	3587	3442	26	1065	100	2200	5	1	26489500	946	14.88	1.35	12	0.99	240.00	2653.00	8790	20230419	-59.39	3415	20240417	4.54	4360	-18.12	20240216	3415	4.54	20240417	7260	-50.83	20230523	3415	4.54	20240417	5.46	N	396300	100	26 억		108379	N	N	0	N	00	N
51	20240422	151236	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	35	2	0.99	930895285	253924	387.97	3530	3880	3510	4615	2485	3550	3666.05	0.41	0	-15395	3696	3622	3551	3477	3406	3587	3442	26	1065	100	2200	5	1	26489500	950	14.94	1.35	12	0.96	240.00	2653.00	8790	20230419	-59.22	3415	20240417	4.98	4360	-17.78	20240216	3415	4.98	20240417	7260	-50.62	20230523	3415	4.98	20240417	5.46	N	396300	100	26 억		108379	N	N	0	N	00	N
52	20240422	141238	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	45	2	1.27	883624370	240729	367.81	3530	3880	3510	4615	2485	3550	3670.63	0.41	0	-15013	3696	3622	3551	3477	3406	3587	3442	26	1065	100	2200	5	1	26489500	952	14.98	1.36	12	0.91	240.00	2653.00	8790	20230419	-59.10	3415	20240417	5.27	4360	-17.55	20240216	3415	5.27	20240417	7260	-50.48	20230523	3415	5.27	20240417	5.46	N	396300	100	26 억		108379	N	N	0	N	00	N
53	20240422	131234	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	80	2	2.25	829354015	225711	344.86	3530	3880	3510	4615	2485	3550	3674.42	0.41	0	-12358	3696	3622	3551	3477	3406	3587	3442	26	1065	100	2200	5	1	26489500	962	15.12	1.37	12	0.85	240.00	2653.00	8790	20230419	-58.70	3415	20240417	6.30	4360	-16.74	20240216	3415	6.30	20240417	7260	-50.00	20230523	3415	6.30	20240417	5.46	N	396300	100	26 억		108379	N	N	0	N	00	N
54	20240422	121233	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	65	2	1.83	802270765	218223	333.42	3530	3880	3510	4615	2485	3550	3676.39	0.41	0	-11382	3696	3622	3551	3477	3406	3587	3442	26	1065	100	2200	5	1	26489500	958	15.06	1.36	12	0.82	240.00	2653.00	8790	20230419	-58.87	3415	20240417	5.86	4360	-17.09	20240216	3415	5.86	20240417	7260	-50.21	20230523	3415	5.86	20240417	5.46	N	396300	100	26 억		108379	N	N	0	N	00	N
55	20240422	111236	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	45	2	1.27	776723225	211118	322.56	3530	3880	3510	4615	2485	3550	3679.11	0.41	0	-11308	3696	3622	3551	3477	3406	3587	3442	26	1065	100	2200	5	1	26489500	952	14.98	1.36	12	0.80	240.00	2653.00	8790	20230419	-59.10	3415	20240417	5.27	4360	-17.55	20240216	3415	5.27	20240417	7260	-50.48	20230523	3415	5.27	20240417	5.46	N	396300	100	26 억		108379	N	N	0	N	00	N
56	20240422	101235	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	90	2	2.54	670504580	181805	277.78	3530	3880	3510	4615	2485	3550	3688.06	0.41	0	-8346	3696	3622	3551	3477	3406	3587	3442	26	1065	100	2200	5	1	26489500	964	15.17	1.37	12	0.69	240.00	2653.00	8790	20230419	-58.59	3415	20240417	6.59	4360	-16.51	20240216	3415	6.59	20240417	7260	-49.86	20230523	3415	6.59	20240417	5.46	N	396300	100	26 억		108379	N	N	0	N	00	N
57	20240422	091236	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	15	2	0.42	18546260	5252	8.02	3530	3565	3510	4615	2485	3550	3531.19	0.41	0	-19	3696	3622	3551	3477	3406	3587	3442	26	1065	100	2200	5	1	26489500	944	14.85	1.34	12	0.02	240.00	2653.00	8790	20230419	-59.44	3415	20240417	4.39	4360	-18.23	20240216	3415	4.39	20240417	7260	-50.90	20230523	3415	4.39	20240417	5.46	N	396300	100	26 억		108379	N	N	0	N	00	N
58	20240419	161138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	-80	5	-2.20	226957345	63996	59.67	3625	3625	3480	4715	2545	3630	3546.42	0.43	0	-4207	3786	3707	3591	3512	3396	3747	3552	26	1085	100	2250	5	1	26489500	940	14.79	1.34	12	0.24	240.00	2653.00	8790	20230419	-59.61	3415	20240417	3.95	4360	-18.58	20240216	3415	3.95	20240417	8790	-59.61	20230419	3415	3.95	20240417	5.56	N	396300	100	26 억		112588	N	N	2	N	00	N
59	20240419	151145	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-85	5	-2.34	218590360	61636	57.47	3625	3625	3480	4715	2545	3630	3546.47	0.43	0	-3655	3786	3707	3591	3512	3396	3747	3552	26	1085	100	2250	5	1	26489500	939	14.77	1.34	12	0.23	240.00	2653.00	8790	20230419	-59.67	3415	20240417	3.81	4360	-18.69	20240216	3415	3.81	20240417	8790	-59.67	20230419	3415	3.81	20240417	5.56	N	396300	100	26 억		112588	N	N	2	N	00	N
60	20240419	141137	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-90	5	-2.48	176116765	49642	46.29	3625	3625	3480	4715	2545	3630	3547.74	0.43	0	-3586	3786	3707	3591	3512	3396	3747	3552	26	1085	100	2250	5	1	26489500	938	14.75	1.33	12	0.19	240.00	2653.00	8790	20230419	-59.73	3415	20240417	3.66	4360	-18.81	20240216	3415	3.66	20240417	8790	-59.73	20230419	3415	3.66	20240417	5.56	N	396300	100	26 억		112588	N	N	2	N	00	N
61	20240419	131139	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-95	5	-2.62	158575030	44688	41.67	3625	3625	3480	4715	2545	3630	3548.49	0.43	0	-2797	3786	3707	3591	3512	3396	3747	3552	26	1085	100	2250	5	1	26489500	936	14.73	1.33	12	0.17	240.00	2653.00	8790	20230419	-59.78	3415	20240417	3.51	4360	-18.92	20240216	3415	3.51	20240417	8790	-59.78	20230419	3415	3.51	20240417	5.56	N	396300	100	26 억		112588	N	N	2	N	00	N
62	20240419	121133	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	-110	5	-3.03	147509420	41542	38.74	3625	3625	3480	4715	2545	3630	3550.85	0.43	0	-3562	3786	3707	3591	3512	3396	3747	3552	26	1085	100	2250	5	1	26489500	932	14.67	1.33	12	0.16	240.00	2653.00	8790	20230419	-59.95	3415	20240417	3.07	4360	-19.27	20240216	3415	3.07	20240417	8790	-59.95	20230419	3415	3.07	20240417	5.56	N	396300	100	26 억		112588	N	N	2	N	00	N
63	20240419	111149	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	-75	5	-2.07	97189775	27192	25.36	3625	3625	3520	4715	2545	3630	3574.20	0.43	0	-3285	3786	3707	3591	3512	3396	3747	3552	26	1085	100	2250	5	1	26489500	942	14.81	1.34	12	0.10	240.00	2653.00	8790	20230419	-59.56	3415	20240417	4.10	4360	-18.46	20240216	3415	4.10	20240417	8790	-59.56	20230419	3415	4.10	20240417	5.56	N	396300	100	26 억		112588	N	N	2	N	00	N
64	20240419	101141	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3605	-25	5	-0.69	30199050	8394	7.83	3625	3625	3580	4715	2545	3630	3597.69	0.43	0	1288	3786	3707	3591	3512	3396	3747	3552	26	1085	100	2250	5	1	26489500	955	15.02	1.36	12	0.03	240.00	2653.00	8790	20230419	-58.99	3415	20240417	5.56	4360	-17.32	20240216	3415	5.56	20240417	8790	-58.99	20230419	3415	5.56	20240417	5.56	N	396300	100	26 억		112588	N	N	2	N	00	N
65	20240419	091133	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-30	5	-0.83	7107060	1974	1.84	3625	3625	3585	4715	2545	3630	3600.33	0.43	0	-634	3786	3707	3591	3512	3396	3747	3552	26	1085	100	2250	5	1	26489500	954	15.00	1.36	12	0.01	240.00	2653.00	8790	20230419	-59.04	3415	20240417	5.42	4360	-17.43	20240216	3415	5.42	20240417	8790	-59.04	20230419	3415	5.42	20240417	5.56	N	396300	100	26 억		112588	N	N	2	N	00	N
66	20240418	161134	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	130	2	3.71	382443765	106077	140.69	3475	3670	3475	4550	2450	3500	3605.34	0.40	0	3096	3590	3545	3480	3435	3370	3567	3457	26	1050	100	2170	5	1	26489500	962	15.12	1.37	12	0.40	240.00	2653.00	8790	20230419	-58.70	3415	20240417	6.30	4360	-16.74	20240216	3415	6.30	20240417	8790	-58.70	20230419	3415	6.30	20240417	5.67	N	396300	100	26 억		106621	N	N	2	N	00	N
67	20240418	151132	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	115	2	3.29	359243100	99669	132.19	3475	3670	3475	4550	2450	3500	3604.36	0.40	0	1554	3590	3545	3480	3435	3370	3567	3457	26	1050	100	2170	5	1	26489500	958	15.06	1.36	12	0.38	240.00	2653.00	8790	20230419	-58.87	3415	20240417	5.86	4360	-17.09	20240216	3415	5.86	20240417	8790	-58.87	20230419	3415	5.86	20240417	5.67	N	396300	100	26 억		106621	N	N	2	N	00	N
68	20240418	141140	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	125	2	3.57	340634420	94527	125.37	3475	3670	3475	4550	2450	3500	3603.57	0.40	0	264	3590	3545	3480	3435	3370	3567	3457	26	1050	100	2170	5	1	26489500	960	15.10	1.37	12	0.36	240.00	2653.00	8790	20230419	-58.76	3415	20240417	6.15	4360	-16.86	20240216	3415	6.15	20240417	8790	-58.76	20230419	3415	6.15	20240417	5.67	N	396300	100	26 억		106621	N	N	2	N	00	N
69	20240418	131129	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	115	2	3.29	321559595	89261	118.38	3475	3670	3475	4550	2450	3500	3602.46	0.40	0	-1066	3590	3545	3480	3435	3370	3567	3457	26	1050	100	2170	5	1	26489500	958	15.06	1.36	12	0.34	240.00	2653.00	8790	20230419	-58.87	3415	20240417	5.86	4360	-17.09	20240216	3415	5.86	20240417	8790	-58.87	20230419	3415	5.86	20240417	5.67	N	396300	100	26 억		106621	N	N	2	N	00	N
70	20240418	121131	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	120	2	3.43	249304035	69277	91.88	3475	3670	3475	4550	2450	3500	3598.66	0.40	0	-2067	3590	3545	3480	3435	3370	3567	3457	26	1050	100	2170	5	1	26489500	959	15.08	1.36	12	0.26	240.00	2653.00	8790	20230419	-58.82	3415	20240417	6.00	4360	-16.97	20240216	3415	6.00	20240417	8790	-58.82	20230419	3415	6.00	20240417	5.67	N	396300	100	26 억		106621	N	N	2	N	00	N
71	20240418	111138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	135	2	3.86	220387060	61280	81.27	3475	3670	3475	4550	2450	3500	3596.39	0.40	0	-2067	3590	3545	3480	3435	3370	3567	3457	26	1050	100	2170	5	1	26489500	963	15.15	1.37	12	0.23	240.00	2653.00	8790	20230419	-58.65	3415	20240417	6.44	4360	-16.63	20240216	3415	6.44	20240417	8790	-58.65	20230419	3415	6.44	20240417	5.67	N	396300	100	26 억		106621	N	N	2	N	00	N
72	20240418	101132	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	85	2	2.43	92094950	25983	34.46	3475	3595	3475	4550	2450	3500	3544.43	0.40	0	3861	3590	3545	3480	3435	3370	3567	3457	26	1050	100	2170	5	1	26489500	950	14.94	1.35	12	0.10	240.00	2653.00	8790	20230419	-59.22	3415	20240417	4.98	4360	-17.78	20240216	3415	4.98	20240417	8790	-59.22	20230419	3415	4.98	20240417	5.67	N	396300	100	26 억		106621	N	N	2	N	00	N
73	20240418	091129	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	55	2	1.57	33271580	9549	12.66	3475	3555	3475	4550	2450	3500	3484.30	0.40	0	2472	3590	3545	3480	3435	3370	3567	3457	26	1050	100	2170	5	1	26489500	942	14.81	1.34	12	0.04	240.00	2653.00	8790	20230419	-59.56	3415	20240417	4.10	4360	-18.46	20240216	3415	4.10	20240417	8790	-59.56	20230419	3415	4.10	20240417	5.67	N	396300	100	26 억		106621	N	N	2	N	00	N
74	20240417	161120	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3500	55	2	1.60	259044660	74426	38.38	3415	3525	3415	4475	2415	3445	3480.56	0.37	0	7860	3651	3547	3496	3392	3341	3522	3367	26	1030	100	2130	5	1	26489500	927	14.58	1.32	12	0.28	240.00	2653.00	8790	20230419	-60.18	3415	20240417	2.49	4360	-19.72	20240216	3415	2.49	20240417	8790	-60.18	20230419	3415	2.49	20240417	5.67	N	396300	100	26 억		99205	N	N	2	N	00	N
75	20240417	151138	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3500	55	2	1.60	235573870	67684	34.91	3415	3525	3415	4475	2415	3445	3480.50	0.37	0	5290	3651	3547	3496	3392	3341	3522	3367	26	1030	100	2130	5	1	26489500	927	14.58	1.32	12	0.26	240.00	2653.00	8790	20230419	-60.18	3415	20240417	2.49	4360	-19.72	20240216	3415	2.49	20240417	8790	-60.18	20230419	3415	2.49	20240417	5.67	N	396300	100	26 억		99205	N	N	1	N	00	N
76	20240417	141136	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3515	70	2	2.03	166593380	47944	24.73	3415	3525	3415	4475	2415	3445	3474.75	0.37	0	5158	3651	3547	3496	3392	3341	3522	3367	26	1030	100	2130	5	1	26489500	931	14.65	1.32	12	0.18	240.00	2653.00	8790	20230419	-60.01	3415	20240417	2.93	4360	-19.38	20240216	3415	2.93	20240417	8790	-60.01	20230419	3415	2.93	20240417	5.67	N	396300	100	26 억		99205	N	N	1	N	00	N
77	20240417	131136	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3500	55	2	1.60	156115305	44958	23.19	3415	3525	3415	4475	2415	3445	3472.47	0.37	0	6092	3651	3547	3496	3392	3341	3522	3367	26	1030	100	2130	5	1	26489500	927	14.58	1.32	12	0.17	240.00	2653.00	8790	20230419	-60.18	3415	20240417	2.49	4360	-19.72	20240216	3415	2.49	20240417	8790	-60.18	20230419	3415	2.49	20240417	5.67	N	396300	100	26 억		99205	N	N	1	N	00	N
78	20240417	121136	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3490	45	2	1.31	124453615	35882	18.51	3415	3525	3415	4475	2415	3445	3468.41	0.37	0	5889	3651	3547	3496	3392	3341	3522	3367	26	1030	100	2130	5	1	26489500	924	14.54	1.32	12	0.14	240.00	2653.00	8790	20230419	-60.30	3415	20240417	2.20	4360	-19.95	20240216	3415	2.20	20240417	8790	-60.30	20230419	3415	2.20	20240417	5.67	N	396300	100	26 억		99205	N	N	1	N	00	N
79	20240417	111141	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3480	35	2	1.02	103027170	29729	15.33	3415	3525	3415	4475	2415	3445	3465.54	0.37	0	5276	3651	3547	3496	3392	3341	3522	3367	26	1030	100	2130	5	1	26489500	922	14.50	1.31	12	0.11	240.00	2653.00	8790	20230419	-60.41	3415	20240417	1.90	4360	-20.18	20240216	3415	1.90	20240417	8790	-60.41	20230419	3415	1.90	20240417	5.67	N	396300	100	26 억		99205	N	N	1	N	00	N
80	20240417	101131	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3485	40	2	1.16	86848520	25077	12.93	3415	3525	3415	4475	2415	3445	3463.27	0.37	0	5636	3651	3547	3496	3392	3341	3522	3367	26	1030	100	2130	5	1	26489500	923	14.52	1.31	12	0.09	240.00	2653.00	8790	20230419	-60.35	3415	20240417	2.05	4360	-20.07	20240216	3415	2.05	20240417	8790	-60.35	20230419	3415	2.05	20240417	5.67	N	396300	100	26 억		99205	N	N	1	N	00	N
81	20240417	091126	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3490	45	2	1.31	50542900	14702	7.58	3415	3500	3415	4475	2415	3445	3437.82	0.37	0	5778	3651	3547	3496	3392	3341	3522	3367	26	1030	100	2130	5	1	26489500	924	14.54	1.32	12	0.06	240.00	2653.00	8790	20230419	-60.30	3415	20240417	2.20	4360	-19.95	20240216	3415	2.20	20240417	8790	-60.30	20230419	3415	2.20	20240417	5.67	N	396300	100	26 억		99205	N	N	1	N	00	N
82	20240416	161132	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3445	-155	5	-4.31	673659095	193013	240.00	3550	3600	3445	4680	2520	3600	3490.73	0.40	0	-6321	3700	3650	3600	3550	3500	3675	3575	26	1080	100	2230	5	1	26489500	913	14.35	1.30	12	0.73	240.00	2653.00	8790	20230419	-60.81	3445	20240416	0.00	4360	-20.99	20240216	3445	0.00	20240416	8790	-60.81	20230419	3445	0.00	20240416	5.67	N	396300	100	26 억		105529	N	N	1	N	00	N
83	20240416	151130	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3475	-125	5	-3.47	574734035	164356	204.37	3550	3600	3455	4680	2520	3600	3496.89	0.40	0	-12307	3700	3650	3600	3550	3500	3675	3575	26	1080	100	2230	5	1	26489500	921	14.48	1.31	12	0.62	240.00	2653.00	8790	20230419	-60.47	3455	20240416	0.58	4360	-20.30	20240216	3455	0.58	20240416	8790	-60.47	20230419	3455	0.58	20240416	5.67	N	396300	100	26 억		105529	N	N	1	N	00	N
84	20240416	141132	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3475	-125	5	-3.47	437339490	124784	155.16	3550	3600	3455	4680	2520	3600	3504.77	0.40	0	-14502	3700	3650	3600	3550	3500	3675	3575	26	1080	100	2230	5	1	26489500	921	14.48	1.31	12	0.47	240.00	2653.00	8790	20230419	-60.47	3455	20240416	0.58	4360	-20.30	20240216	3455	0.58	20240416	8790	-60.47	20230419	3455	0.58	20240416	5.67	N	396300	100	26 억		105529	N	N	1	N	00	N
85	20240416	131127	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3480	-120	5	-3.33	422118525	120412	149.73	3550	3600	3455	4680	2520	3600	3505.62	0.40	0	-15797	3700	3650	3600	3550	3500	3675	3575	26	1080	100	2230	5	1	26489500	922	14.50	1.31	12	0.45	240.00	2653.00	8790	20230419	-60.41	3455	20240416	0.72	4360	-20.18	20240216	3455	0.72	20240416	8790	-60.41	20230419	3455	0.72	20240416	5.67	N	396300	100	26 억		105529	N	N	1	N	00	N
86	20240416	121131	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3485	-115	5	-3.19	398875905	113744	141.44	3550	3600	3455	4680	2520	3600	3506.79	0.40	0	-14681	3700	3650	3600	3550	3500	3675	3575	26	1080	100	2230	5	1	26489500	923	14.52	1.31	12	0.43	240.00	2653.00	8790	20230419	-60.35	3455	20240416	0.87	4360	-20.07	20240216	3455	0.87	20240416	8790	-60.35	20230419	3455	0.87	20240416	5.67	N	396300	100	26 억		105529	N	N	1	N	00	N
87	20240416	111126	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3480	-120	5	-3.33	297234060	84407	104.96	3550	3600	3475	4680	2520	3600	3521.44	0.40	0	-16058	3700	3650	3600	3550	3500	3675	3575	26	1080	100	2230	5	1	26489500	922	14.50	1.31	12	0.32	240.00	2653.00	8790	20230419	-60.41	3475	20240416	0.14	4360	-20.18	20240216	3475	0.14	20240416	8790	-60.41	20230419	3475	0.14	20240416	5.67	N	396300	100	26 억		105529	N	N	1	N	00	N
88	20240416	101118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-55	5	-1.53	113632675	32030	39.83	3550	3600	3535	4680	2520	3600	3547.70	0.40	0	-6423	3700	3650	3600	3550	3500	3675	3575	26	1080	100	2230	5	1	26489500	939	14.77	1.34	12	0.12	240.00	2653.00	8790	20230419	-59.67	3530	20231030	0.42	4360	-18.69	20240216	3535	0.28	20240416	8790	-59.67	20230419	3530	0.42	20231030	5.67	N	396300	100	26 억		105529	N	N	1	N	00	N
89	20240416	091118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-40	5	-1.11	31384995	8833	10.98	3550	3600	3545	4680	2520	3600	3553.15	0.40	0	-710	3700	3650	3600	3550	3500	3675	3575	26	1080	100	2230	5	1	26489500	943	14.83	1.34	12	0.03	240.00	2653.00	8790	20230419	-59.50	3530	20231030	0.85	4360	-18.35	20240216	3545	0.42	20240416	8790	-59.50	20230419	3530	0.85	20231030	5.67	N	396300	100	26 억		105529	N	N	1	N	00	N
90	20240415	161116	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-35	5	-0.96	284380425	79387	78.12	3560	3650	3550	4725	2545	3635	3582.20	0.49	0	-20095	3678	3656	3633	3611	3588	3657	3612	26	1090	100	2250	5	1	26489500	954	15.00	1.36	12	0.30	240.00	2653.00	8790	20230419	-59.04	3530	20231030	1.98	4360	-17.43	20240216	3550	1.41	20240415	8790	-59.04	20230419	3530	1.98	20231030	5.68	N	396300	100	26 억		128677	N	N	1	N	00	N
91	20240415	151121	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	-50	5	-1.38	274829710	76733	75.51	3560	3650	3550	4725	2545	3635	3581.63	0.49	0	-18927	3678	3656	3633	3611	3588	3657	3612	26	1090	100	2250	5	1	26489500	950	14.94	1.35	12	0.29	240.00	2653.00	8790	20230419	-59.22	3530	20231030	1.56	4360	-17.78	20240216	3550	0.99	20240415	8790	-59.22	20230419	3530	1.56	20231030	5.68	N	396300	100	26 억		128677	N	N	3	N	00	N
92	20240415	141114	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-45	5	-1.24	241692255	67505	66.43	3560	3650	3550	4725	2545	3635	3580.35	0.49	0	-17142	3678	3656	3633	3611	3588	3657	3612	26	1090	100	2250	5	1	26489500	951	14.96	1.35	12	0.25	240.00	2653.00	8790	20230419	-59.16	3530	20231030	1.70	4360	-17.66	20240216	3550	1.13	20240415	8790	-59.16	20230419	3530	1.70	20231030	5.68	N	396300	100	26 억		128677	N	N	3	N	00	N
93	20240415	131100	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-45	5	-1.24	224736360	62778	61.78	3560	3650	3550	4725	2545	3635	3579.85	0.49	0	-17678	3678	3656	3633	3611	3588	3657	3612	26	1090	100	2250	5	1	26489500	951	14.96	1.35	12	0.24	240.00	2653.00	8790	20230419	-59.16	3530	20231030	1.70	4360	-17.66	20240216	3550	1.13	20240415	8790	-59.16	20230419	3530	1.70	20231030	5.68	N	396300	100	26 억		128677	N	N	3	N	00	N
94	20240415	121118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	-65	5	-1.79	190983645	53360	52.51	3560	3650	3550	4725	2545	3635	3579.15	0.49	0	-13855	3678	3656	3633	3611	3588	3657	3612	26	1090	100	2250	5	1	26489500	946	14.88	1.35	12	0.20	240.00	2653.00	8790	20230419	-59.39	3530	20231030	1.13	4360	-18.12	20240216	3550	0.56	20240415	8790	-59.39	20230419	3530	1.13	20231030	5.68	N	396300	100	26 억		128677	N	N	3	N	00	N
95	20240415	111117	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-45	5	-1.24	165809590	46322	45.58	3560	3650	3550	4725	2545	3635	3579.49	0.49	0	-13719	3678	3656	3633	3611	3588	3657	3612	26	1090	100	2250	5	1	26489500	951	14.96	1.35	12	0.17	240.00	2653.00	8790	20230419	-59.16	3530	20231030	1.70	4360	-17.66	20240216	3550	1.13	20240415	8790	-59.16	20230419	3530	1.70	20231030	5.68	N	396300	100	26 억		128677	N	N	3	N	00	N
96	20240415	101110	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	5	2	0.14	153314795	42856	42.17	3560	3650	3550	4725	2545	3635	3577.43	0.49	0	-11945	3678	3656	3633	3611	3588	3657	3612	26	1090	100	2250	5	1	26489500	964	15.17	1.37	12	0.16	240.00	2653.00	8790	20230419	-58.59	3530	20231030	3.12	4360	-16.51	20240216	3550	2.54	20240415	8790	-58.59	20230419	3530	3.12	20231030	5.68	N	396300	100	26 억		128677	N	N	3	N	00	N
97	20240415	091119	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	-65	5	-1.79	49871840	13994	13.77	3560	3610	3550	4725	2545	3635	3563.76	0.49	0	-2206	3678	3656	3633	3611	3588	3657	3612	26	1090	100	2250	5	1	26489500	946	14.88	1.35	12	0.05	240.00	2653.00	8790	20230419	-59.39	3530	20231030	1.13	4360	-18.12	20240216	3550	0.56	20240415	8790	-59.39	20230419	3530	1.13	20231030	5.68	N	396300	100	26 억		128677	N	N	3	N	00	N
98	20240412	161109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	0	3	0.00	364525765	100422	84.88	3635	3655	3610	4725	2545	3635	3629.93	0.57	0	-22904	3738	3686	3648	3596	3558	3667	3577	26	1090	100	2250	5	1	26489500	963	15.15	1.37	12	0.38	240.00	2653.00	8790	20230419	-58.65	3530	20231030	2.97	4360	-16.63	20240216	3610	0.69	20240412	8790	-58.65	20230419	3530	2.97	20231030	5.67	N	396300	100	26 억		151728	N	N	3	N	00	N
99	20240412	151114	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	0	3	0.00	346435065	95440	80.67	3635	3655	3610	4725	2545	3635	3629.87	0.57	0	-22538	3738	3686	3648	3596	3558	3667	3577	26	1090	100	2250	5	1	26489500	963	15.15	1.37	12	0.36	240.00	2653.00	8790	20230419	-58.65	3530	20231030	2.97	4360	-16.63	20240216	3610	0.69	20240412	8790	-58.65	20230419	3530	2.97	20231030	5.67	N	396300	100	26 억		151728	N	N	1	N	00	N
100	20240412	141109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	0	3	0.00	262952075	72449	61.23	3635	3655	3610	4725	2545	3635	3629.48	0.57	0	-13039	3738	3686	3648	3596	3558	3667	3577	26	1090	100	2250	5	1	26489500	963	15.15	1.37	12	0.27	240.00	2653.00	8790	20230419	-58.65	3530	20231030	2.97	4360	-16.63	20240216	3610	0.69	20240412	8790	-58.65	20230419	3530	2.97	20231030	5.67	N	396300	100	26 억		151728	N	N	1	N	00	N
101	20240412	131058	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	0	3	0.00	226237620	62357	52.70	3635	3655	3610	4725	2545	3635	3628.10	0.57	0	-10909	3738	3686	3648	3596	3558	3667	3577	26	1090	100	2250	5	1	26489500	963	15.15	1.37	12	0.24	240.00	2653.00	8790	20230419	-58.65	3530	20231030	2.97	4360	-16.63	20240216	3610	0.69	20240412	8790	-58.65	20230419	3530	2.97	20231030	5.67	N	396300	100	26 억		151728	N	N	1	N	00	N
102	20240412	121104	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	10	2	0.28	196335830	54131	45.75	3635	3655	3610	4725	2545	3635	3627.05	0.57	0	-6962	3738	3686	3648	3596	3558	3667	3577	26	1090	100	2250	5	1	26489500	966	15.19	1.37	12	0.20	240.00	2653.00	8790	20230419	-58.53	3530	20231030	3.26	4360	-16.40	20240216	3610	0.97	20240412	8790	-58.53	20230419	3530	3.26	20231030	5.67	N	396300	100	26 억		151728	N	N	1	N	00	N
103	20240412	111104	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	5	2	0.14	156476265	43189	36.50	3635	3655	3610	4725	2545	3635	3623.06	0.57	0	-2548	3738	3686	3648	3596	3558	3667	3577	26	1090	100	2250	5	1	26489500	964	15.17	1.37	12	0.16	240.00	2653.00	8790	20230419	-58.59	3530	20231030	3.12	4360	-16.51	20240216	3610	0.83	20240412	8790	-58.59	20230419	3530	3.12	20231030	5.67	N	396300	100	26 억		151728	N	N	1	N	00	N
104	20240412	101105	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	5	2	0.14	124680785	34438	29.11	3635	3655	3610	4725	2545	3635	3620.44	0.57	0	-845	3738	3686	3648	3596	3558	3667	3577	26	1090	100	2250	5	1	26489500	964	15.17	1.37	12	0.13	240.00	2653.00	8790	20230419	-58.59	3530	20231030	3.12	4360	-16.51	20240216	3610	0.83	20240412	8790	-58.59	20230419	3530	3.12	20231030	5.67	N	396300	100	26 억		151728	N	N	1	N	00	N
105	20240412	091106	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	-15	5	-0.41	23378280	6438	5.44	3635	3655	3620	4725	2545	3635	3631.30	0.57	0	-4261	3738	3686	3648	3596	3558	3667	3577	26	1090	100	2250	5	1	26489500	959	15.08	1.36	12	0.02	240.00	2653.00	8790	20230419	-58.82	3530	20231030	2.55	4360	-16.97	20240216	3610	0.28	20240411	8790	-58.82	20230419	3530	2.55	20231030	5.67	N	396300	100	26 억		151728	N	N	1	N	00	N
106	20240411	161102	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	-65	5	-1.76	424160145	116711	79.87	3700	3700	3610	4810	2590	3700	3634.27	0.67	0	-26315	3800	3750	3725	3675	3650	3737	3662	26	1110	100	2290	5	1	26489500	963	15.15	1.37	12	0.44	240.00	2653.00	8790	20230419	-58.65	3530	20231030	2.97	4360	-16.63	20240216	3610	0.69	20240411	8790	-58.65	20230419	3530	2.97	20231030	5.71	N	396300	100	26 억		178045	N	N	1	N	00	N
107	20240411	151104	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	-70	5	-1.89	391964805	107840	73.80	3700	3700	3610	4810	2590	3700	3634.69	0.67	0	-24990	3800	3750	3725	3675	3650	3737	3662	26	1110	100	2290	5	1	26489500	962	15.12	1.37	12	0.41	240.00	2653.00	8790	20230419	-58.70	3530	20231030	2.83	4360	-16.74	20240216	3610	0.55	20240411	8790	-58.70	20230419	3530	2.83	20231030	5.71	N	396300	100	26 억		178045	N	N	0	N	00	N
108	20240411	141102	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	-60	5	-1.62	326247920	89722	61.40	3700	3700	3610	4810	2590	3700	3636.21	0.67	0	-17980	3800	3750	3725	3675	3650	3737	3662	26	1110	100	2290	5	1	26489500	964	15.17	1.37	12	0.34	240.00	2653.00	8790	20230419	-58.59	3530	20231030	3.12	4360	-16.51	20240216	3610	0.83	20240411	8790	-58.59	20230419	3530	3.12	20231030	5.71	N	396300	100	26 억		178045	N	N	0	N	00	N
109	20240411	131048	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	-75	5	-2.03	295143615	81157	55.54	3700	3700	3610	4810	2590	3700	3636.70	0.67	0	-13261	3800	3750	3725	3675	3650	3737	3662	26	1110	100	2290	5	1	26489500	960	15.10	1.37	12	0.31	240.00	2653.00	8790	20230419	-58.76	3530	20231030	2.69	4360	-16.86	20240216	3610	0.42	20240411	8790	-58.76	20230419	3530	2.69	20231030	5.71	N	396300	100	26 억		178045	N	N	0	N	00	N
110	20240411	121104	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	-60	5	-1.62	166322670	45683	31.26	3700	3700	3610	4810	2590	3700	3640.80	0.67	0	-12448	3800	3750	3725	3675	3650	3737	3662	26	1110	100	2290	5	1	26489500	964	15.17	1.37	12	0.17	240.00	2653.00	8790	20230419	-58.59	3530	20231030	3.12	4360	-16.51	20240216	3610	0.83	20240411	8790	-58.59	20230419	3530	3.12	20231030	5.71	N	396300	100	26 억		178045	N	N	0	N	00	N
111	20240411	111053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	-55	5	-1.49	134812990	37046	25.35	3700	3700	3610	4810	2590	3700	3639.07	0.67	0	-7406	3800	3750	3725	3675	3650	3737	3662	26	1110	100	2290	5	1	26489500	966	15.19	1.37	12	0.14	240.00	2653.00	8790	20230419	-58.53	3530	20231030	3.26	4360	-16.40	20240216	3610	0.97	20240411	8790	-58.53	20230419	3530	3.26	20231030	5.71	N	396300	100	26 억		178045	N	N	0	N	00	N
112	20240411	101059	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	-35	5	-0.95	109427910	30100	20.60	3700	3700	3610	4810	2590	3700	3635.48	0.67	0	-7291	3800	3750	3725	3675	3650	3737	3662	26	1110	100	2290	5	1	26489500	971	15.27	1.38	12	0.11	240.00	2653.00	8790	20230419	-58.30	3530	20231030	3.82	4360	-15.94	20240216	3610	1.52	20240411	8790	-58.30	20230419	3530	3.82	20231030	5.71	N	396300	100	26 억		178045	N	N	0	N	00	N
113	20240411	091059	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	-70	5	-1.89	39212540	10758	7.36	3700	3700	3620	4810	2590	3700	3644.96	0.67	0	-1380	3800	3750	3725	3675	3650	3737	3662	26	1110	100	2290	5	1	26489500	962	15.12	1.37	12	0.04	240.00	2653.00	8790	20230419	-58.70	3530	20231030	2.83	4360	-16.74	20240216	3620	0.28	20240411	8790	-58.70	20230419	3530	2.83	20231030	5.71	N	396300	100	26 억		178045	N	N	0	N	00	N
114	20240409	161042	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	-50	5	-1.33	539819940	145060	95.65	3705	3775	3700	4875	2625	3750	3721.53	0.79	0	-31308	3900	3825	3785	3710	3670	3805	3690	26	1125	100	2320	5	1	26489500	980	15.42	1.39	12	0.55	240.00	2653.00	8790	20230419	-57.91	3530	20231030	4.82	4360	-15.14	20240216	3700	0.00	20240409	8790	-57.91	20230419	3530	4.82	20231030	5.74	N	396300	100	26 억		209352	N	N	0	N	00	N
115	20240409	151047	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3715	-35	5	-0.93	504393610	135488	89.34	3705	3775	3700	4875	2625	3750	3722.79	0.79	0	-30323	3900	3825	3785	3710	3670	3805	3690	26	1125	100	2320	5	1	26489500	984	15.48	1.40	12	0.51	240.00	2653.00	8790	20230419	-57.74	3530	20231030	5.24	4360	-14.79	20240216	3700	0.41	20240409	8790	-57.74	20230419	3530	5.24	20231030	5.74	N	396300	100	26 억		209352	N	N	0	N	00	N
116	20240409	141051	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3715	-35	5	-0.93	404940110	108648	71.64	3705	3775	3700	4875	2625	3750	3727.08	0.79	0	-23107	3900	3825	3785	3710	3670	3805	3690	26	1125	100	2320	5	1	26489500	984	15.48	1.40	12	0.41	240.00	2653.00	8790	20230419	-57.74	3530	20231030	5.24	4360	-14.79	20240216	3700	0.41	20240409	8790	-57.74	20230419	3530	5.24	20231030	5.74	N	396300	100	26 억		209352	N	N	0	N	00	N
117	20240409	131043	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3725	-25	5	-0.67	348538220	93470	61.63	3705	3775	3700	4875	2625	3750	3728.88	0.79	0	-16689	3900	3825	3785	3710	3670	3805	3690	26	1125	100	2320	5	1	26489500	987	15.52	1.40	12	0.35	240.00	2653.00	8790	20230419	-57.62	3530	20231030	5.52	4360	-14.56	20240216	3700	0.68	20240409	8790	-57.62	20230419	3530	5.52	20231030	5.74	N	396300	100	26 억		209352	N	N	0	N	00	N
118	20240409	121049	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	-30	5	-0.80	321287615	86139	56.80	3705	3775	3700	4875	2625	3750	3729.87	0.79	0	-13615	3900	3825	3785	3710	3670	3805	3690	26	1125	100	2320	5	1	26489500	985	15.50	1.40	12	0.33	240.00	2653.00	8790	20230419	-57.68	3530	20231030	5.38	4360	-14.68	20240216	3700	0.54	20240409	8790	-57.68	20230419	3530	5.38	20231030	5.74	N	396300	100	26 억		209352	N	N	0	N	00	N
119	20240409	111046	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3710	-40	5	-1.07	246620780	66082	43.57	3705	3775	3700	4875	2625	3750	3732.04	0.79	0	-8745	3900	3825	3785	3710	3670	3805	3690	26	1125	100	2320	5	1	26489500	983	15.46	1.40	12	0.25	240.00	2653.00	8790	20230419	-57.79	3530	20231030	5.10	4360	-14.91	20240216	3700	0.27	20240409	8790	-57.79	20230419	3530	5.10	20231030	5.74	N	396300	100	26 억		209352	N	N	0	N	00	N
120	20240409	101040	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	-20	5	-0.53	134767565	36034	23.76	3705	3775	3700	4875	2625	3750	3740.01	0.79	0	-3457	3900	3825	3785	3710	3670	3805	3690	26	1125	100	2320	5	1	26489500	988	15.54	1.41	12	0.14	240.00	2653.00	8790	20230419	-57.57	3530	20231030	5.67	4360	-14.45	20240216	3700	0.81	20240409	8790	-57.57	20230419	3530	5.67	20231030	5.74	N	396300	100	26 억		209352	N	N	0	N	00	N
121	20240409	091100	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3770	20	2	0.53	45024095	12081	7.97	3705	3770	3700	4875	2625	3750	3726.85	0.79	0	2874	3900	3825	3785	3710	3670	3805	3690	26	1125	100	2320	5	1	26489500	999	15.71	1.42	12	0.05	240.00	2653.00	8790	20230419	-57.11	3530	20231030	6.80	4360	-13.53	20240216	3700	1.89	20240409	8790	-57.11	20230419	3530	6.80	20231030	5.74	N	396300	100	26 억		209352	N	N	0	N	00	N
122	20240408	161039	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3750	-75	5	-1.96	564535695	149906	111.94	3860	3860	3745	4970	2680	3825	3765.91	0.88	0	-22750	3915	3870	3835	3790	3755	3852	3772	26	1145	100	2370	5	1	26489500	993	15.62	1.41	12	0.57	240.00	2653.00	8790	20230419	-57.34	3530	20231030	6.23	4360	-13.99	20240216	3715	0.94	20240201	8790	-57.34	20230419	3530	6.23	20231030	5.72	N	396300	100	26 억		232103	N	N	0	N	00	N
123	20240408	151047	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3760	-65	5	-1.70	510730605	135596	101.26	3860	3860	3745	4970	2680	3825	3766.54	0.88	0	-23262	3915	3870	3835	3790	3755	3852	3772	26	1145	100	2370	5	1	26489500	996	15.67	1.42	12	0.51	240.00	2653.00	8790	20230419	-57.22	3530	20231030	6.52	4360	-13.76	20240216	3715	1.21	20240201	8790	-57.22	20230419	3530	6.52	20231030	5.72	N	396300	100	26 억		232103	N	N	0	N	00	N
124	20240408	141046	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3765	-60	5	-1.57	435344115	115538	86.28	3860	3860	3745	4970	2680	3825	3767.95	0.88	0	-21280	3915	3870	3835	3790	3755	3852	3772	26	1145	100	2370	5	1	26489500	997	15.69	1.42	12	0.44	240.00	2653.00	8790	20230419	-57.17	3530	20231030	6.66	4360	-13.65	20240216	3715	1.35	20240201	8790	-57.17	20230419	3530	6.66	20231030	5.72	N	396300	100	26 억		232103	N	N	0	N	00	N
125	20240408	131040	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3760	-65	5	-1.70	373598055	99101	74.00	3860	3860	3745	4970	2680	3825	3769.84	0.88	0	-22117	3915	3870	3835	3790	3755	3852	3772	26	1145	100	2370	5	1	26489500	996	15.67	1.42	12	0.37	240.00	2653.00	8790	20230419	-57.22	3530	20231030	6.52	4360	-13.76	20240216	3715	1.21	20240201	8790	-57.22	20230419	3530	6.52	20231030	5.72	N	396300	100	26 억		232103	N	N	0	N	00	N
126	20240408	121049	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3765	-60	5	-1.57	327596015	86881	64.88	3860	3860	3745	4970	2680	3825	3770.59	0.88	0	-19259	3915	3870	3835	3790	3755	3852	3772	26	1145	100	2370	5	1	26489500	997	15.69	1.42	12	0.33	240.00	2653.00	8790	20230419	-57.17	3530	20231030	6.66	4360	-13.65	20240216	3715	1.35	20240201	8790	-57.17	20230419	3530	6.66	20231030	5.72	N	396300	100	26 억		232103	N	N	0	N	00	N
127	20240408	111049	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3760	-65	5	-1.70	293434145	77795	58.09	3860	3860	3745	4970	2680	3825	3771.85	0.88	0	-17094	3915	3870	3835	3790	3755	3852	3772	26	1145	100	2370	5	1	26489500	996	15.67	1.42	12	0.29	240.00	2653.00	8790	20230419	-57.22	3530	20231030	6.52	4360	-13.76	20240216	3715	1.21	20240201	8790	-57.22	20230419	3530	6.52	20231030	5.72	N	396300	100	26 억		232103	N	N	0	N	00	N
128	20240408	101036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3745	-80	5	-2.09	228663865	60538	45.21	3860	3860	3745	4970	2680	3825	3777.15	0.88	0	-10453	3915	3870	3835	3790	3755	3852	3772	26	1145	100	2370	5	1	26489500	992	15.60	1.41	12	0.23	240.00	2653.00	8790	20230419	-57.39	3530	20231030	6.09	4360	-14.11	20240216	3715	0.81	20240201	8790	-57.39	20230419	3530	6.09	20231030	5.72	N	396300	100	26 억		232103	N	N	0	N	00	N
129	20240408	091048	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	-30	5	-0.78	56449860	14826	11.07	3860	3860	3765	4970	2680	3825	3807.42	0.88	0	-3292	3915	3870	3835	3790	3755	3852	3772	26	1145	100	2370	5	1	26489500	1005	15.81	1.43	12	0.06	240.00	2653.00	8790	20230419	-56.83	3530	20231030	7.51	4360	-12.96	20240216	3715	2.15	20240201	8790	-56.83	20230419	3530	7.51	20231030	5.72	N	396300	100	26 억		232103	N	N	0	N	00	N
130	20240405	161042	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	-55	5	-1.42	504210680	131681	68.10	3875	3880	3800	5040	2720	3880	3829.03	0.94	0	-16621	4076	3977	3926	3827	3776	3952	3802	26	1160	100	2400	5	1	26489500	1013	15.94	1.44	12	0.50	240.00	2653.00	8790	20230419	-56.48	3530	20231030	8.36	4360	-12.27	20240216	3715	2.96	20240201	8790	-56.48	20230419	3530	8.36	20231030	5.71	N	396300	100	26 억		248726	N	N	0	N	00	N
131	20240405	151040	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	-45	5	-1.16	484692815	126580	65.46	3875	3880	3800	5040	2720	3880	3829.13	0.94	0	-16010	4076	3977	3926	3827	3776	3952	3802	26	1160	100	2400	5	1	26489500	1016	15.98	1.45	12	0.48	240.00	2653.00	8790	20230419	-56.37	3530	20231030	8.64	4360	-12.04	20240216	3715	3.23	20240201	8790	-56.37	20230419	3530	8.64	20231030	5.71	N	396300	100	26 억		248726	N	N	0	N	00	N
132	20240405	141036	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	-50	5	-1.29	459230040	119918	62.02	3875	3880	3800	5040	2720	3880	3829.52	0.94	0	-14659	4076	3977	3926	3827	3776	3952	3802	26	1160	100	2400	5	1	26489500	1015	15.96	1.44	12	0.45	240.00	2653.00	8790	20230419	-56.43	3530	20231030	8.50	4360	-12.16	20240216	3715	3.10	20240201	8790	-56.43	20230419	3530	8.50	20231030	5.71	N	396300	100	26 억		248726	N	N	0	N	00	N
133	20240405	131033	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	-65	5	-1.68	424929410	110953	57.38	3875	3880	3800	5040	2720	3880	3829.80	0.94	0	-10734	4076	3977	3926	3827	3776	3952	3802	26	1160	100	2400	5	1	26489500	1011	15.90	1.44	12	0.42	240.00	2653.00	8790	20230419	-56.60	3530	20231030	8.07	4360	-12.50	20240216	3715	2.69	20240201	8790	-56.60	20230419	3530	8.07	20231030	5.71	N	396300	100	26 억		248726	N	N	0	N	00	N
134	20240405	121037	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-75	5	-1.93	385152275	100525	51.99	3875	3880	3800	5040	2720	3880	3831.40	0.94	0	-10754	4076	3977	3926	3827	3776	3952	3802	26	1160	100	2400	5	1	26489500	1008	15.85	1.43	12	0.38	240.00	2653.00	8790	20230419	-56.71	3530	20231030	7.79	4360	-12.73	20240216	3715	2.42	20240201	8790	-56.71	20230419	3530	7.79	20231030	5.71	N	396300	100	26 억		248726	N	N	0	N	00	N
135	20240405	111046	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	-70	5	-1.80	285570995	74369	38.46	3875	3880	3805	5040	2720	3880	3839.91	0.94	0	-13804	4076	3977	3926	3827	3776	3952	3802	26	1160	100	2400	5	1	26489500	1009	15.88	1.44	12	0.28	240.00	2653.00	8790	20230419	-56.66	3530	20231030	7.93	4360	-12.61	20240216	3715	2.56	20240201	8790	-56.66	20230419	3530	7.93	20231030	5.71	N	396300	100	26 억		248726	N	N	0	N	00	N
136	20240405	100910	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-5	5	-0.13	160422400	41693	21.56	3875	3880	3815	5040	2720	3880	3847.69	0.94	0	-676	4076	3977	3926	3827	3776	3952	3802	26	1160	100	2400	5	1	26489500	1026	16.15	1.46	12	0.16	240.00	2653.00	8790	20230419	-55.92	3530	20231030	9.77	4360	-11.12	20240216	3715	4.31	20240201	8790	-55.92	20230419	3530	9.77	20231030	5.71	N	396300	100	26 억		248726	N	N	0	N	00	N
137	20240405	091025	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-30	5	-0.77	35487935	9222	4.77	3875	3875	3835	5040	2720	3880	3848.10	0.94	0	-676	4076	3977	3926	3827	3776	3952	3802	26	1160	100	2400	5	1	26489500	1020	16.04	1.45	12	0.03	240.00	2653.00	8790	20230419	-56.20	3530	20231030	9.07	4360	-11.70	20240216	3715	3.63	20240201	8790	-56.20	20230419	3530	9.07	20231030	5.71	N	396300	100	26 억		248726	N	N	0	N	00	N
138	20240404	161020	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	-85	5	-2.14	760410670	193255	70.07	4000	4025	3875	5150	2780	3965	3934.90	1.04	0	-27792	4191	4077	4021	3907	3851	4050	3880	26	1185	100	2450	5	1	26489500	1028	16.17	1.46	12	0.73	240.00	2653.00	8790	20230419	-55.86	3530	20231030	9.92	4360	-11.01	20240216	3715	4.44	20240201	8790	-55.86	20230419	3530	9.92	20231030	5.60	N	396300	100	26 억		276529	N	N	0	N	00	N
139	20240404	151020	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-75	5	-1.89	710252500	180337	65.39	4000	4025	3875	5150	2780	3965	3938.47	1.04	0	-28640	4191	4077	4021	3907	3851	4050	3880	26	1185	100	2450	5	1	26489500	1030	16.21	1.47	12	0.68	240.00	2653.00	8790	20230419	-55.75	3530	20231030	10.20	4360	-10.78	20240216	3715	4.71	20240201	8790	-55.75	20230419	3530	10.20	20231030	5.60	N	396300	100	26 억		276529	N	N	0	N	00	N
140	20240404	141028	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-65	5	-1.64	644057375	163335	59.22	4000	4025	3875	5150	2780	3965	3943.17	1.04	0	-23239	4191	4077	4021	3907	3851	4050	3880	26	1185	100	2450	5	1	26489500	1033	16.25	1.47	12	0.62	240.00	2653.00	8790	20230419	-55.63	3530	20231030	10.48	4360	-10.55	20240216	3715	4.98	20240201	8790	-55.63	20230419	3530	10.48	20231030	5.60	N	396300	100	26 억		276529	N	N	0	N	00	N
141	20240404	131015	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-75	5	-1.89	550487785	139328	50.52	4000	4025	3875	5150	2780	3965	3951.02	1.04	0	-23403	4191	4077	4021	3907	3851	4050	3880	26	1185	100	2450	5	1	26489500	1030	16.21	1.47	12	0.53	240.00	2653.00	8790	20230419	-55.75	3530	20231030	10.20	4360	-10.78	20240216	3715	4.71	20240201	8790	-55.75	20230419	3530	10.20	20231030	5.60	N	396300	100	26 억		276529	N	N	0	N	00	N
142	20240404	121021	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-35	5	-0.88	396850280	99950	36.24	4000	4025	3925	5150	2780	3965	3970.49	1.04	0	-21682	4191	4077	4021	3907	3851	4050	3880	26	1185	100	2450	5	1	26489500	1041	16.38	1.48	12	0.38	240.00	2653.00	8790	20230419	-55.29	3530	20231030	11.33	4360	-9.86	20240216	3715	5.79	20240201	8790	-55.29	20230419	3530	11.33	20231030	5.60	N	396300	100	26 억		276529	N	N	0	N	00	N
143	20240404	111023	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	-20	5	-0.50	299850895	75382	27.33	4000	4025	3930	5150	2780	3965	3977.75	1.04	0	-7880	4191	4077	4021	3907	3851	4050	3880	26	1185	100	2450	5	1	26489500	1045	16.44	1.49	12	0.28	240.00	2653.00	8790	20230419	-55.12	3530	20231030	11.76	4360	-9.52	20240216	3715	6.19	20240201	8790	-55.12	20230419	3530	11.76	20231030	5.60	N	396300	100	26 억		276529	N	N	0	N	00	N
144	20240404	101019	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3965	0	3	0.00	215076810	53937	19.56	4000	4025	3965	5150	2780	3965	3987.56	1.04	0	-1889	4191	4077	4021	3907	3851	4050	3880	26	1185	100	2450	5	1	26489500	1050	16.52	1.49	12	0.20	240.00	2653.00	8790	20230419	-54.89	3530	20231030	12.32	4360	-9.06	20240216	3715	6.73	20240201	8790	-54.89	20230419	3530	12.32	20231030	5.60	N	396300	100	26 억		276529	N	N	0	N	00	N
145	20240404	091024	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	40	2	1.01	61661825	15455	5.60	4000	4005	3965	5150	2780	3965	3989.77	1.04	0	3073	4191	4077	4021	3907	3851	4050	3880	26	1185	100	2450	5	1	26489500	1061	16.69	1.51	12	0.06	240.00	2653.00	8790	20230419	-54.44	3530	20231030	13.46	4360	-8.14	20240216	3715	7.81	20240201	8790	-54.44	20230419	3530	13.46	20231030	5.60	N	396300	100	26 억		276529	N	N	0	N	00	N
146	20240403	161019	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3965	-195	5	-4.69	1105067735	275582	114.99	4135	4135	3965	5400	2915	4160	4009.83	1.25	0	-53643	4343	4251	4193	4101	4043	4222	4072	26	1240	100	2570	5	1	26489500	1050	16.52	1.49	12	1.04	240.00	2653.00	8790	20230419	-54.89	3530	20231030	12.32	4360	-9.06	20240216	3715	6.73	20240201	8790	-54.89	20230419	3530	12.32	20231030	5.76	N	396300	100	26 억		330175	N	N	0	N	00	N
147	20240403	151019	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	-190	5	-4.57	1040636235	259355	108.22	4135	4135	3970	5400	2915	4160	4012.29	1.25	0	-52109	4343	4251	4193	4101	4043	4222	4072	26	1240	100	2570	5	1	26489500	1052	16.54	1.50	12	0.98	240.00	2653.00	8790	20230419	-54.84	3530	20231030	12.46	4360	-8.94	20240216	3715	6.86	20240201	8790	-54.84	20230419	3530	12.46	20231030	5.76	N	396300	100	26 억		330175	N	N	0	N	00	N
148	20240403	141007	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-185	5	-4.45	934395900	232649	97.08	4135	4135	3970	5400	2915	4160	4016.21	1.25	0	-43565	4343	4251	4193	4101	4043	4222	4072	26	1240	100	2570	5	1	26489500	1053	16.56	1.50	12	0.88	240.00	2653.00	8790	20230419	-54.78	3530	20231030	12.61	4360	-8.83	20240216	3715	7.00	20240201	8790	-54.78	20230419	3530	12.61	20231030	5.76	N	396300	100	26 억		330175	N	N	0	N	00	N
149	20240403	131015	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	-155	5	-3.73	719675590	178784	74.60	4135	4135	3985	5400	2915	4160	4025.24	1.25	0	-37366	4343	4251	4193	4101	4043	4222	4072	26	1240	100	2570	5	1	26489500	1061	16.69	1.51	12	0.67	240.00	2653.00	8790	20230419	-54.44	3530	20231030	13.46	4360	-8.14	20240216	3715	7.81	20240201	8790	-54.44	20230419	3530	13.46	20231030	5.76	N	396300	100	26 억		330175	N	N	0	N	00	N
150	20240403	121008	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	-170	5	-4.09	629626300	156273	65.21	4135	4135	3985	5400	2915	4160	4028.85	1.25	0	-28014	4343	4251	4193	4101	4043	4222	4072	26	1240	100	2570	5	1	26489500	1057	16.62	1.50	12	0.59	240.00	2653.00	8790	20230419	-54.61	3530	20231030	13.03	4360	-8.49	20240216	3715	7.40	20240201	8790	-54.61	20230419	3530	13.03	20231030	5.76	N	396300	100	26 억		330175	N	N	0	N	00	N
151	20240403	111015	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	-160	5	-3.85	527275990	130634	54.51	4135	4135	3995	5400	2915	4160	4036.09	1.25	0	-25313	4343	4251	4193	4101	4043	4222	4072	26	1240	100	2570	5	1	26489500	1060	16.67	1.51	12	0.49	240.00	2653.00	8790	20230419	-54.49	3530	20231030	13.31	4360	-8.26	20240216	3715	7.67	20240201	8790	-54.49	20230419	3530	13.31	20231030	5.76	N	396300	100	26 억		330175	N	N	0	N	00	N
152	20240403	101014	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	-120	5	-2.88	315006250	77796	32.46	4135	4135	4015	5400	2915	4160	4048.85	1.25	0	-6796	4343	4251	4193	4101	4043	4222	4072	26	1240	100	2570	5	1	26489500	1070	16.83	1.52	12	0.29	240.00	2653.00	8790	20230419	-54.04	3530	20231030	14.45	4360	-7.34	20240216	3715	8.75	20240201	8790	-54.04	20230419	3530	14.45	20231030	5.76	N	396300	100	26 억		330175	N	N	0	N	00	N
153	20240403	091016	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	-115	5	-2.76	146576640	36047	15.04	4135	4135	4030	5400	2915	4160	4065.74	1.25	0	-5852	4343	4251	4193	4101	4043	4222	4072	26	1240	100	2570	5	1	26489500	1072	16.85	1.52	12	0.14	240.00	2653.00	8790	20230419	-53.98	3530	20231030	14.59	4360	-7.22	20240216	3715	8.88	20240201	8790	-53.98	20230419	3530	14.59	20231030	5.76	N	396300	100	26 억		330175	N	N	0	N	00	N
154	20240402	161001	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	-85	5	-2.00	985206385	235769	61.95	4285	4285	4135	5510	2975	4245	4178.75	1.42	0	-44376	4328	4286	4203	4161	4078	4307	4182	26	1265	100	2630	5	1	26489500	1102	17.33	1.57	12	0.89	240.00	2653.00	8790	20230419	-52.67	3530	20231030	17.85	4360	-4.59	20240216	3715	11.98	20240201	8790	-52.67	20230419	3530	17.85	20231030	5.75	N	396300	100	26 억		376220	N	N	0	N	00	N
155	20240402	151009	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	-105	5	-2.47	896054965	214280	56.30	4285	4285	4140	5510	2975	4245	4181.70	1.42	0	-44687	4328	4286	4203	4161	4078	4307	4182	26	1265	100	2630	5	1	26489500	1097	17.25	1.56	12	0.81	240.00	2653.00	8790	20230419	-52.90	3530	20231030	17.28	4360	-5.05	20240216	3715	11.44	20240201	8790	-52.90	20230419	3530	17.28	20231030	5.75	N	396300	100	26 억		376220	N	N	0	N	00	N
156	20240402	141011	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	-85	5	-2.00	744991035	177871	46.74	4285	4285	4150	5510	2975	4245	4188.38	1.42	0	-31690	4328	4286	4203	4161	4078	4307	4182	26	1265	100	2630	5	1	26489500	1102	17.33	1.57	12	0.67	240.00	2653.00	8790	20230419	-52.67	3530	20231030	17.85	4360	-4.59	20240216	3715	11.98	20240201	8790	-52.67	20230419	3530	17.85	20231030	5.75	N	396300	100	26 억		376220	N	N	0	N	00	N
157	20240402	130955	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	-65	5	-1.53	682276275	162804	42.78	4285	4285	4150	5510	2975	4245	4190.78	1.42	0	-29647	4328	4286	4203	4161	4078	4307	4182	26	1265	100	2630	5	1	26489500	1107	17.42	1.58	12	0.61	240.00	2653.00	8790	20230419	-52.45	3530	20231030	18.41	4360	-4.13	20240216	3715	12.52	20240201	8790	-52.45	20230419	3530	18.41	20231030	5.75	N	396300	100	26 억		376220	N	N	0	N	00	N
158	20240402	120955	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	-70	5	-1.65	576995550	137578	36.15	4285	4285	4150	5510	2975	4245	4193.95	1.42	0	-30776	4328	4286	4203	4161	4078	4307	4182	26	1265	100	2630	5	1	26489500	1106	17.40	1.57	12	0.52	240.00	2653.00	8790	20230419	-52.50	3530	20231030	18.27	4360	-4.24	20240216	3715	12.38	20240201	8790	-52.50	20230419	3530	18.27	20231030	5.75	N	396300	100	26 억		376220	N	N	0	N	00	N
159	20240402	110956	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	-80	5	-1.88	525161365	125159	32.89	4285	4285	4150	5510	2975	4245	4195.95	1.42	0	-28696	4328	4286	4203	4161	4078	4307	4182	26	1265	100	2630	5	1	26489500	1103	17.35	1.57	12	0.47	240.00	2653.00	8790	20230419	-52.62	3530	20231030	17.99	4360	-4.47	20240216	3715	12.11	20240201	8790	-52.62	20230419	3530	17.99	20231030	5.75	N	396300	100	26 억		376220	N	N	0	N	00	N
160	20240402	101001	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	-80	5	-1.88	423341230	100690	26.46	4285	4285	4155	5510	2975	4245	4204.40	1.42	0	-25115	4328	4286	4203	4161	4078	4307	4182	26	1265	100	2630	5	1	26489500	1103	17.35	1.57	12	0.38	240.00	2653.00	8790	20230419	-52.62	3530	20231030	17.99	4360	-4.47	20240216	3715	12.11	20240201	8790	-52.62	20230419	3530	17.99	20231030	5.75	N	396300	100	26 억		376220	N	N	0	N	00	N
161	20240402	090957	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4200	-45	5	-1.06	182996110	43172	11.34	4285	4285	4200	5510	2975	4245	4238.77	1.42	0	-17166	4328	4286	4203	4161	4078	4307	4182	26	1265	100	2630	5	1	26489500	1113	17.50	1.58	12	0.16	240.00	2653.00	8790	20230419	-52.22	3530	20231030	18.98	4360	-3.67	20240216	3715	13.06	20240201	8790	-52.22	20230419	3530	18.98	20231030	5.75	N	396300	100	26 억		376220	N	N	0	N	00	N
162	20240401	160956	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4245	140	2	3.41	1566795060	372272	201.28	4125	4245	4120	5330	2875	4105	4208.70	1.20	0	57260	4211	4157	4121	4067	4031	4140	4050	26	1225	100	2540	5	1	26489500	1124	17.69	1.60	12	1.41	240.00	2653.00	8790	20230419	-51.71	3530	20231030	20.25	4360	-2.64	20240216	3715	14.27	20240201	8790	-51.71	20230419	3530	20.25	20231030	5.64	N	396300	100	26 억		318864	N	N	0	N	00	N
163	20240401	151000	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	130	2	3.17	1450655560	344887	186.48	4125	4245	4120	5330	2875	4105	4206.18	1.20	0	63715	4211	4157	4121	4067	4031	4140	4050	26	1225	100	2540	5	1	26489500	1122	17.65	1.60	12	1.30	240.00	2653.00	8790	20230419	-51.82	3530	20231030	19.97	4360	-2.87	20240216	3715	14.00	20240201	8790	-51.82	20230419	3530	19.97	20231030	5.64	N	396300	100	26 억		318864	N	N	0	N	00	N
164	20240401	140953	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4215	110	2	2.68	1284607090	305527	165.20	4125	4245	4120	5330	2875	4105	4204.56	1.20	0	57842	4211	4157	4121	4067	4031	4140	4050	26	1225	100	2540	5	1	26489500	1117	17.56	1.59	12	1.15	240.00	2653.00	8790	20230419	-52.05	3530	20231030	19.41	4360	-3.33	20240216	3715	13.46	20240201	8790	-52.05	20230419	3530	19.41	20231030	5.64	N	396300	100	26 억		318864	N	N	0	N	00	N
165	20240401	130950	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4245	140	2	3.41	1150432790	273781	148.03	4125	4245	4120	5330	2875	4105	4202.02	1.20	0	56300	4211	4157	4121	4067	4031	4140	4050	26	1225	100	2540	5	1	26489500	1124	17.69	1.60	12	1.03	240.00	2653.00	8790	20230419	-51.71	3530	20231030	20.25	4360	-2.64	20240216	3715	14.27	20240201	8790	-51.71	20230419	3530	20.25	20231030	5.64	N	396300	100	26 억		318864	N	N	0	N	00	N
166	20240401	120956	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4225	120	2	2.92	942594100	224682	121.48	4125	4235	4120	5330	2875	4105	4195.24	1.20	0	40736	4211	4157	4121	4067	4031	4140	4050	26	1225	100	2540	5	1	26489500	1119	17.60	1.59	12	0.85	240.00	2653.00	8790	20230419	-51.93	3530	20231030	19.69	4360	-3.10	20240216	3715	13.73	20240201	8790	-51.93	20230419	3530	19.69	20231030	5.64	N	396300	100	26 억		318864	N	N	0	N	00	N
167	20240401	110956	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4215	110	2	2.68	798634040	190565	103.04	4125	4235	4120	5330	2875	4105	4190.87	1.20	0	30153	4211	4157	4121	4067	4031	4140	4050	26	1225	100	2540	5	1	26489500	1117	17.56	1.59	12	0.72	240.00	2653.00	8790	20230419	-52.05	3530	20231030	19.41	4360	-3.33	20240216	3715	13.46	20240201	8790	-52.05	20230419	3530	19.41	20231030	5.64	N	396300	100	26 억		318864	N	N	0	N	00	N
168	20240401	100952	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4210	105	2	2.56	619815150	148092	80.07	4125	4235	4120	5330	2875	4105	4185.34	1.20	0	23768	4211	4157	4121	4067	4031	4140	4050	26	1225	100	2540	5	1	26489500	1115	17.54	1.59	12	0.56	240.00	2653.00	8790	20230419	-52.10	3530	20231030	19.26	4360	-3.44	20240216	3715	13.32	20240201	8790	-52.10	20230419	3530	19.26	20231030	5.64	N	396300	100	26 억		318864	N	N	0	N	00	N
169	20240401	090951	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	65	2	1.58	112694670	27161	14.69	4125	4185	4120	5330	2875	4105	4149.14	1.20	0	10756	4211	4157	4121	4067	4031	4140	4050	26	1225	100	2540	5	1	26489500	1105	17.38	1.57	12	0.10	240.00	2653.00	8790	20230419	-52.56	3530	20231030	18.13	4360	-4.36	20240216	3715	12.25	20240201	8790	-52.56	20230419	3530	18.13	20231030	5.64	N	396300	100	26 억		318864	N	N	0	N	00	N