KissMeData/162300/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	160920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3375	-25	5	-0.74	1411087960	414040	81.42	3405	3465	3370	4420	2380	3400	3408.10	0.58	0	-10855	3536	3467	3376	3307	3216	3502	3342	41	1020	100	2170	5	1	41471382	1400	21.77	1.94	12	1.00	155.00	1740.00	5760	20230710	-41.41	2650	20231113	27.36	4480	-24.67	20240220	2790	20.97	20240122	5760	-41.41	20230710	2650	27.36	20231113	3.53	N	162300	100	41 억		240028	N	N	0	N	00	N
3	20240430	150931	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3390	-10	5	-0.29	1347288490	395166	77.71	3405	3465	3370	4420	2380	3400	3409.42	0.58	0	-13262	3536	3467	3376	3307	3216	3502	3342	41	1020	100	2170	5	1	41471382	1406	21.87	1.95	12	0.95	155.00	1740.00	5760	20230710	-41.15	2650	20231113	27.92	4480	-24.33	20240220	2790	21.51	20240122	5760	-41.15	20230710	2650	27.92	20231113	3.53	N	162300	100	41 억		240028	N	N	0	N	00	N
4	20240430	140931	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3390	-10	5	-0.29	1185690040	347352	68.31	3405	3465	3375	4420	2380	3400	3413.51	0.58	0	-12893	3536	3467	3376	3307	3216	3502	3342	41	1020	100	2170	5	1	41471382	1406	21.87	1.95	12	0.84	155.00	1740.00	5760	20230710	-41.15	2650	20231113	27.92	4480	-24.33	20240220	2790	21.51	20240122	5760	-41.15	20230710	2650	27.92	20231113	3.53	N	162300	100	41 억		240028	N	N	0	N	00	N
5	20240430	130928	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3390	-10	5	-0.29	1103371770	323123	63.54	3405	3465	3375	4420	2380	3400	3414.71	0.58	0	-8825	3536	3467	3376	3307	3216	3502	3342	41	1020	100	2170	5	1	41471382	1406	21.87	1.95	12	0.78	155.00	1740.00	5760	20230710	-41.15	2650	20231113	27.92	4480	-24.33	20240220	2790	21.51	20240122	5760	-41.15	20230710	2650	27.92	20231113	3.53	N	162300	100	41 억		240028	N	N	0	N	00	N
6	20240430	120929	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3395	-5	5	-0.15	1052376800	308089	60.59	3405	3465	3375	4420	2380	3400	3415.82	0.58	0	-5596	3536	3467	3376	3307	3216	3502	3342	41	1020	100	2170	5	1	41471382	1408	21.90	1.95	12	0.74	155.00	1740.00	5760	20230710	-41.06	2650	20231113	28.11	4480	-24.22	20240220	2790	21.68	20240122	5760	-41.06	20230710	2650	28.11	20231113	3.53	N	162300	100	41 억		240028	N	N	0	N	00	N
7	20240430	110926	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	0	3	0.00	935230135	273552	53.80	3405	3465	3380	4420	2380	3400	3418.84	0.58	0	-2928	3536	3467	3376	3307	3216	3502	3342	41	1020	100	2170	5	1	41471382	1410	21.94	1.95	12	0.66	155.00	1740.00	5760	20230710	-40.97	2650	20231113	28.30	4480	-24.11	20240220	2790	21.86	20240122	5760	-40.97	20230710	2650	28.30	20231113	3.53	N	162300	100	41 억		240028	N	N	0	N	00	N
8	20240430	100927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3450	50	2	1.47	596024755	174449	34.31	3405	3455	3380	4420	2380	3400	3416.61	0.58	0	27575	3536	3467	3376	3307	3216	3502	3342	41	1020	100	2170	5	1	41471382	1431	22.26	1.98	12	0.42	155.00	1740.00	5760	20230710	-40.10	2650	20231113	30.19	4480	-22.99	20240220	2790	23.66	20240122	5760	-40.10	20230710	2650	30.19	20231113	3.53	N	162300	100	41 억		240028	N	N	0	N	00	N
9	20240430	090936	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3415	15	2	0.44	136965330	40279	7.92	3405	3440	3380	4420	2380	3400	3400.42	0.58	0	9450	3536	3467	3376	3307	3216	3502	3342	41	1020	100	2170	5	1	41471382	1416	22.03	1.96	12	0.10	155.00	1740.00	5760	20230710	-40.71	2650	20231113	28.87	4480	-23.77	20240220	2790	22.40	20240122	5760	-40.71	20230710	2650	28.87	20231113	3.53	N	162300	100	41 억		240028	N	N	0	N	00	N
10	20240429	160916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	115	2	3.50	1707586420	505801	157.49	3285	3445	3285	4270	2300	3285	3375.95	0.27	0	124312	3421	3352	3311	3242	3201	3332	3222	41	985	100	2100	5	1	41471382	1410	21.94	1.95	12	1.22	155.00	1740.00	5760	20230710	-40.97	2650	20231113	28.30	4480	-24.11	20240220	2790	21.86	20240122	5760	-40.97	20230710	2650	28.30	20231113	3.45	N	162300	100	41 억		113658	N	N	0	N	00	N
11	20240429	150927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3405	120	2	3.65	1530736905	453792	141.30	3285	3445	3285	4270	2300	3285	3373.21	0.27	0	112479	3421	3352	3311	3242	3201	3332	3222	41	985	100	2100	5	1	41471382	1412	21.97	1.96	12	1.09	155.00	1740.00	5760	20230710	-40.89	2650	20231113	28.49	4480	-24.00	20240220	2790	22.04	20240122	5760	-40.89	20230710	2650	28.49	20231113	3.45	N	162300	100	41 억		113658	N	N	0	N	00	N
12	20240429	140851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	95	2	2.89	1294025405	384084	119.59	3285	3445	3285	4270	2300	3285	3369.12	0.27	0	96077	3421	3352	3311	3242	3201	3332	3222	41	985	100	2100	5	1	41471382	1402	21.81	1.94	12	0.93	155.00	1740.00	5760	20230710	-41.32	2650	20231113	27.55	4480	-24.55	20240220	2790	21.15	20240122	5760	-41.32	20230710	2650	27.55	20231113	3.45	N	162300	100	41 억		113658	N	N	0	N	00	N
13	20240429	130926	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3350	65	2	1.98	1174550600	348636	108.56	3285	3445	3285	4270	2300	3285	3368.99	0.27	0	92146	3421	3352	3311	3242	3201	3332	3222	41	985	100	2100	5	1	41471382	1389	21.61	1.93	12	0.84	155.00	1740.00	5760	20230710	-41.84	2650	20231113	26.42	4480	-25.22	20240220	2790	20.07	20240122	5760	-41.84	20230710	2650	26.42	20231113	3.45	N	162300	100	41 억		113658	N	N	0	N	00	N
14	20240429	120925	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	85	2	2.59	1088687860	323055	100.59	3285	3445	3285	4270	2300	3285	3369.98	0.27	0	80802	3421	3352	3311	3242	3201	3332	3222	41	985	100	2100	5	1	41471382	1398	21.74	1.94	12	0.78	155.00	1740.00	5760	20230710	-41.49	2650	20231113	27.17	4480	-24.78	20240220	2790	20.79	20240122	5760	-41.49	20230710	2650	27.17	20231113	3.45	N	162300	100	41 억		113658	N	N	0	N	00	N
15	20240429	110900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3390	105	2	3.20	874828980	259520	80.81	3285	3445	3285	4270	2300	3285	3370.95	0.27	0	62303	3421	3352	3311	3242	3201	3332	3222	41	985	100	2100	5	1	41471382	1406	21.87	1.95	12	0.63	155.00	1740.00	5760	20230710	-41.15	2650	20231113	27.92	4480	-24.33	20240220	2790	21.51	20240122	5760	-41.15	20230710	2650	27.92	20231113	3.45	N	162300	100	41 억		113658	N	N	0	N	00	N
16	20240429	100925	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	80	2	2.44	261777735	78790	24.53	3285	3365	3285	4270	2300	3285	3322.47	0.27	0	37711	3421	3352	3311	3242	3201	3332	3222	41	985	100	2100	5	1	41471382	1396	21.71	1.93	12	0.19	155.00	1740.00	5760	20230710	-41.58	2650	20231113	26.98	4480	-24.89	20240220	2790	20.61	20240122	5760	-41.58	20230710	2650	26.98	20231113	3.45	N	162300	100	41 억		113658	N	N	0	N	00	N
17	20240429	090924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3310	25	2	0.76	48676680	14765	4.60	3285	3320	3285	4270	2300	3285	3296.76	0.27	0	5956	3421	3352	3311	3242	3201	3332	3222	41	985	100	2100	5	1	41471382	1373	21.35	1.90	12	0.04	155.00	1740.00	5760	20230710	-42.53	2650	20231113	24.91	4480	-26.12	20240220	2790	18.64	20240122	5760	-42.53	20230710	2650	24.91	20231113	3.45	N	162300	100	41 억		113658	N	N	0	N	00	N
18	20240426	160921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3285	-75	5	-2.23	1042803855	316040	61.15	3370	3380	3270	4365	2355	3360	3299.56	0.28	0	-3250	3510	3435	3375	3300	3240	3472	3337	41	1005	100	2150	5	1	41471382	1362	21.19	1.89	12	0.76	155.00	1740.00	5760	20230710	-42.97	2650	20231113	23.96	4480	-26.67	20240220	2790	17.74	20240122	5760	-42.97	20230710	2650	23.96	20231113	3.46	N	162300	100	41 억		116834	N	N	0	N	00	N
19	20240426	150922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3295	-65	5	-1.93	946435065	286669	55.46	3370	3380	3270	4365	2355	3360	3301.45	0.28	0	1822	3510	3435	3375	3300	3240	3472	3337	41	1005	100	2150	5	1	41471382	1366	21.26	1.89	12	0.69	155.00	1740.00	5760	20230710	-42.80	2650	20231113	24.34	4480	-26.45	20240220	2790	18.10	20240122	5760	-42.80	20230710	2650	24.34	20231113	3.46	N	162300	100	41 억		116834	N	N	0	N	00	N
20	20240426	140920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3285	-75	5	-2.23	845423390	255914	49.51	3370	3380	3270	4365	2355	3360	3303.50	0.28	0	2225	3510	3435	3375	3300	3240	3472	3337	41	1005	100	2150	5	1	41471382	1362	21.19	1.89	12	0.62	155.00	1740.00	5760	20230710	-42.97	2650	20231113	23.96	4480	-26.67	20240220	2790	17.74	20240122	5760	-42.97	20230710	2650	23.96	20231113	3.46	N	162300	100	41 억		116834	N	N	0	N	00	N
21	20240426	130922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3290	-70	5	-2.08	741031845	224143	43.37	3370	3380	3270	4365	2355	3360	3306.02	0.28	0	55	3510	3435	3375	3300	3240	3472	3337	41	1005	100	2150	5	1	41471382	1364	21.23	1.89	12	0.54	155.00	1740.00	5760	20230710	-42.88	2650	20231113	24.15	4480	-26.56	20240220	2790	17.92	20240122	5760	-42.88	20230710	2650	24.15	20231113	3.46	N	162300	100	41 억		116834	N	N	0	N	00	N
22	20240426	120919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3295	-65	5	-1.93	663241900	200489	38.79	3370	3380	3270	4365	2355	3360	3308.07	0.28	0	-872	3510	3435	3375	3300	3240	3472	3337	41	1005	100	2150	5	1	41471382	1366	21.26	1.89	12	0.48	155.00	1740.00	5760	20230710	-42.80	2650	20231113	24.34	4480	-26.45	20240220	2790	18.10	20240122	5760	-42.80	20230710	2650	24.34	20231113	3.46	N	162300	100	41 억		116834	N	N	0	N	00	N
23	20240426	110918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3295	-65	5	-1.93	500536455	150961	29.21	3370	3380	3270	4365	2355	3360	3315.61	0.28	0	-6687	3510	3435	3375	3300	3240	3472	3337	41	1005	100	2150	5	1	41471382	1366	21.26	1.89	12	0.36	155.00	1740.00	5760	20230710	-42.80	2650	20231113	24.34	4480	-26.45	20240220	2790	18.10	20240122	5760	-42.80	20230710	2650	24.34	20231113	3.46	N	162300	100	41 억		116834	N	N	0	N	00	N
24	20240426	100918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3290	-70	5	-2.08	407679735	122831	23.77	3370	3380	3270	4365	2355	3360	3318.96	0.28	0	3163	3510	3435	3375	3300	3240	3472	3337	41	1005	100	2150	5	1	41471382	1364	21.23	1.89	12	0.30	155.00	1740.00	5760	20230710	-42.88	2650	20231113	24.15	4480	-26.56	20240220	2790	17.92	20240122	5760	-42.88	20230710	2650	24.15	20231113	3.46	N	162300	100	41 억		116834	N	N	0	N	00	N
25	20240426	090923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3345	-15	5	-0.45	66708080	19841	3.84	3370	3380	3345	4365	2355	3360	3362.15	0.28	0	-1949	3510	3435	3375	3300	3240	3472	3337	41	1005	100	2150	5	1	41471382	1387	21.58	1.92	12	0.05	155.00	1740.00	5760	20230710	-41.93	2650	20231113	26.23	4480	-25.33	20240220	2790	19.89	20240122	5760	-41.93	20230710	2650	26.23	20231113	3.46	N	162300	100	41 억		116834	N	N	0	N	00	N
26	20240425	160914	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3360	15	2	0.45	1720975785	509027	156.63	3350	3450	3315	4345	2345	3345	3380.95	0.31	0	-11253	3408	3376	3328	3296	3248	3392	3312	41	1000	100	2140	5	1	41471382	1393	21.68	1.93	12	1.23	155.00	1740.00	5760	20230710	-41.67	2650	20231113	26.79	4480	-25.00	20240220	2790	20.43	20240122	5760	-41.67	20230710	2650	26.79	20231113	3.53	N	162300	100	41 억		127550	N	N	0	N	00	N
27	20240425	150920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	10	2	0.30	1626439255	480853	147.96	3350	3450	3315	4345	2345	3345	3382.42	0.31	0	-19937	3408	3376	3328	3296	3248	3392	3312	41	1000	100	2140	5	1	41471382	1391	21.65	1.93	12	1.16	155.00	1740.00	5760	20230710	-41.75	2650	20231113	26.60	4480	-25.11	20240220	2790	20.25	20240122	5760	-41.75	20230710	2650	26.60	20231113	3.53	N	162300	100	41 억		127550	N	N	0	N	00	N
28	20240425	140916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	35	2	1.05	1460232265	431523	132.79	3350	3450	3315	4345	2345	3345	3383.92	0.31	0	-28082	3408	3376	3328	3296	3248	3392	3312	41	1000	100	2140	5	1	41471382	1402	21.81	1.94	12	1.04	155.00	1740.00	5760	20230710	-41.32	2650	20231113	27.55	4480	-24.55	20240220	2790	21.15	20240122	5760	-41.32	20230710	2650	27.55	20231113	3.53	N	162300	100	41 억		127550	N	N	0	N	00	N
29	20240425	130918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	25	2	0.75	1339853970	395691	121.76	3350	3450	3315	4345	2345	3345	3386.13	0.31	0	-29362	3408	3376	3328	3296	3248	3392	3312	41	1000	100	2140	5	1	41471382	1398	21.74	1.94	12	0.95	155.00	1740.00	5760	20230710	-41.49	2650	20231113	27.17	4480	-24.78	20240220	2790	20.79	20240122	5760	-41.49	20230710	2650	27.17	20231113	3.53	N	162300	100	41 억		127550	N	N	0	N	00	N
30	20240425	120914	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3395	50	2	1.49	1229450210	362950	111.68	3350	3450	3315	4345	2345	3345	3387.40	0.31	0	-31354	3408	3376	3328	3296	3248	3392	3312	41	1000	100	2140	5	1	41471382	1408	21.90	1.95	12	0.88	155.00	1740.00	5760	20230710	-41.06	2650	20231113	28.11	4480	-24.22	20240220	2790	21.68	20240122	5760	-41.06	20230710	2650	28.11	20231113	3.53	N	162300	100	41 억		127550	N	N	0	N	00	N
31	20240425	110916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3415	70	2	2.09	1015651750	300057	92.33	3350	3450	3315	4345	2345	3345	3384.89	0.31	0	-20719	3408	3376	3328	3296	3248	3392	3312	41	1000	100	2140	5	1	41471382	1416	22.03	1.96	12	0.72	155.00	1740.00	5760	20230710	-40.71	2650	20231113	28.87	4480	-23.77	20240220	2790	22.40	20240122	5760	-40.71	20230710	2650	28.87	20231113	3.53	N	162300	100	41 억		127550	N	N	0	N	00	N
32	20240425	100915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3350	5	2	0.15	248182520	74313	22.87	3350	3375	3315	4345	2345	3345	3339.68	0.31	0	7056	3408	3376	3328	3296	3248	3392	3312	41	1000	100	2140	5	1	41471382	1389	21.61	1.93	12	0.18	155.00	1740.00	5760	20230710	-41.84	2650	20231113	26.42	4480	-25.22	20240220	2790	20.07	20240122	5760	-41.84	20230710	2650	26.42	20231113	3.53	N	162300	100	41 억		127550	N	N	0	N	00	N
33	20240425	090918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3350	5	2	0.15	100375865	30090	9.26	3350	3360	3315	4345	2345	3345	3335.80	0.31	0	-1028	3408	3376	3328	3296	3248	3392	3312	41	1000	100	2140	5	1	41471382	1389	21.61	1.93	12	0.07	155.00	1740.00	5760	20230710	-41.84	2650	20231113	26.42	4480	-25.22	20240220	2790	20.07	20240122	5760	-41.84	20230710	2650	26.42	20231113	3.53	N	162300	100	41 억		127550	N	N	0	N	00	N
34	20240424	160858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3345	60	2	1.83	1034490660	312202	15.68	3285	3360	3280	4270	2300	3285	3313.30	0.18	0	50336	3641	3462	3371	3192	3101	3417	3147	41	985	100	2100	5	1	41471382	1387	21.58	1.92	12	0.75	155.00	1740.00	5760	20230710	-41.93	2650	20231113	26.23	4480	-25.33	20240220	2790	19.89	20240122	5760	-41.93	20230710	2650	26.23	20231113	3.36	N	162300	100	41 억		76131	N	N	0	N	00	N
35	20240424	150914	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3340	55	2	1.67	985079605	297416	14.94	3285	3360	3280	4270	2300	3285	3312.13	0.18	0	47987	3641	3462	3371	3192	3101	3417	3147	41	985	100	2100	5	1	41471382	1385	21.55	1.92	12	0.72	155.00	1740.00	5760	20230710	-42.01	2650	20231113	26.04	4480	-25.45	20240220	2790	19.71	20240122	5760	-42.01	20230710	2650	26.04	20231113	3.36	N	162300	100	41 억		76131	N	N	0	N	00	N
36	20240424	140913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3320	35	2	1.07	803367995	243006	12.20	3285	3350	3280	4270	2300	3285	3305.96	0.18	0	39534	3641	3462	3371	3192	3101	3417	3147	41	985	100	2100	5	1	41471382	1377	21.42	1.91	12	0.59	155.00	1740.00	5760	20230710	-42.36	2650	20231113	25.28	4480	-25.89	20240220	2790	19.00	20240122	5760	-42.36	20230710	2650	25.28	20231113	3.36	N	162300	100	41 억		76131	N	N	0	N	00	N
37	20240424	130917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3320	35	2	1.07	730748335	221087	11.10	3285	3350	3280	4270	2300	3285	3305.25	0.18	0	33279	3641	3462	3371	3192	3101	3417	3147	41	985	100	2100	5	1	41471382	1377	21.42	1.91	12	0.53	155.00	1740.00	5760	20230710	-42.36	2650	20231113	25.28	4480	-25.89	20240220	2790	19.00	20240122	5760	-42.36	20230710	2650	25.28	20231113	3.36	N	162300	100	41 억		76131	N	N	0	N	00	N
38	20240424	120913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3305	20	2	0.61	674363685	204092	10.25	3285	3350	3280	4270	2300	3285	3304.21	0.18	0	31648	3641	3462	3371	3192	3101	3417	3147	41	985	100	2100	5	1	41471382	1371	21.32	1.90	12	0.49	155.00	1740.00	5760	20230710	-42.62	2650	20231113	24.72	4480	-26.23	20240220	2790	18.46	20240122	5760	-42.62	20230710	2650	24.72	20231113	3.36	N	162300	100	41 억		76131	N	N	0	N	00	N
39	20240424	110911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3295	10	2	0.30	541925890	163947	8.23	3285	3350	3280	4270	2300	3285	3305.49	0.18	0	26627	3641	3462	3371	3192	3101	3417	3147	41	985	100	2100	5	1	41471382	1366	21.26	1.89	12	0.40	155.00	1740.00	5760	20230710	-42.80	2650	20231113	24.34	4480	-26.45	20240220	2790	18.10	20240122	5760	-42.80	20230710	2650	24.34	20231113	3.36	N	162300	100	41 억		76131	N	N	0	N	00	N
40	20240424	100909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3320	35	2	1.07	319083335	96356	4.84	3285	3350	3280	4270	2300	3285	3311.50	0.18	0	13660	3641	3462	3371	3192	3101	3417	3147	41	985	100	2100	5	1	41471382	1377	21.42	1.91	12	0.23	155.00	1740.00	5760	20230710	-42.36	2650	20231113	25.28	4480	-25.89	20240220	2790	19.00	20240122	5760	-42.36	20230710	2650	25.28	20231113	3.36	N	162300	100	41 억		76131	N	N	0	N	00	N
41	20240424	090913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3285	0	3	0.00	107657285	32636	1.64	3285	3330	3280	4270	2300	3285	3298.73	0.18	0	3734	3641	3462	3371	3192	3101	3417	3147	41	985	100	2100	5	1	41471382	1362	21.19	1.89	12	0.08	155.00	1740.00	5760	20230710	-42.97	2650	20231113	23.96	4480	-26.67	20240220	2790	17.74	20240122	5760	-42.97	20230710	2650	23.96	20231113	3.36	N	162300	100	41 억		76131	N	N	0	N	00	N
42	20240423	160848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3285	15	2	0.46	6764899550	1977526	279.53	3355	3550	3280	4250	2290	3270	3421.03	0.16	0	10075	3440	3355	3300	3215	3160	3327	3187	41	980	100	2090	5	1	41471382	1362	21.19	1.89	12	4.77	155.00	1740.00	5840	20230417	-43.75	2650	20231113	23.96	4480	-26.67	20240220	2790	17.74	20240122	5760	-42.97	20230710	2650	23.96	20231113	3.19	N	162300	100	41 억		65805	N	N	0	N	00	N
43	20240423	150909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3305	35	2	1.07	6558923735	1914945	270.68	3355	3550	3300	4250	2290	3270	3425.12	0.16	0	1125	3440	3355	3300	3215	3160	3327	3187	41	980	100	2090	5	1	41471382	1371	21.32	1.90	12	4.62	155.00	1740.00	5840	20230417	-43.41	2650	20231113	24.72	4480	-26.23	20240220	2790	18.46	20240122	5760	-42.62	20230710	2650	24.72	20231113	3.19	N	162300	100	41 억		65805	N	N	0	N	00	N
44	20240423	140908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3330	60	2	1.83	6393518510	1865169	263.65	3355	3550	3300	4250	2290	3270	3427.85	0.16	0	2375	3440	3355	3300	3215	3160	3327	3187	41	980	100	2090	5	1	41471382	1381	21.48	1.91	12	4.50	155.00	1740.00	5840	20230417	-42.98	2650	20231113	25.66	4480	-25.67	20240220	2790	19.35	20240122	5760	-42.19	20230710	2650	25.66	20231113	3.19	N	162300	100	41 억		65805	N	N	0	N	00	N
45	20240423	130905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3335	65	2	1.99	6186374830	1803073	254.87	3355	3550	3300	4250	2290	3270	3431.02	0.16	0	-9788	3440	3355	3300	3215	3160	3327	3187	41	980	100	2090	5	1	41471382	1383	21.52	1.92	12	4.35	155.00	1740.00	5840	20230417	-42.89	2650	20231113	25.85	4480	-25.56	20240220	2790	19.53	20240122	5760	-42.10	20230710	2650	25.85	20231113	3.19	N	162300	100	41 억		65805	N	N	0	N	00	N
46	20240423	120906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	85	2	2.60	5915543495	1721723	243.37	3355	3550	3340	4250	2290	3270	3435.83	0.16	0	-17502	3440	3355	3300	3215	3160	3327	3187	41	980	100	2090	5	1	41471382	1391	21.65	1.93	12	4.15	155.00	1740.00	5840	20230417	-42.55	2650	20231113	26.60	4480	-25.11	20240220	2790	20.25	20240122	5760	-41.75	20230710	2650	26.60	20231113	3.19	N	162300	100	41 억		65805	N	N	0	N	00	N
47	20240423	110908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	100	2	3.06	5557617755	1615246	228.32	3355	3550	3340	4250	2290	3270	3440.73	0.16	0	-24376	3440	3355	3300	3215	3160	3327	3187	41	980	100	2090	5	1	41471382	1398	21.74	1.94	12	3.89	155.00	1740.00	5840	20230417	-42.29	2650	20231113	27.17	4480	-24.78	20240220	2790	20.79	20240122	5760	-41.49	20230710	2650	27.17	20231113	3.19	N	162300	100	41 억		65805	N	N	0	N	00	N
48	20240423	100906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3345	75	2	2.29	1189531905	353289	49.94	3355	3400	3340	4250	2290	3270	3367.02	0.16	0	46478	3440	3355	3300	3215	3160	3327	3187	41	980	100	2090	5	1	41471382	1387	21.58	1.92	12	0.85	155.00	1740.00	5840	20230417	-42.72	2650	20231113	26.23	4480	-25.33	20240220	2790	19.89	20240122	5760	-41.93	20230710	2650	26.23	20231113	3.19	N	162300	100	41 억		65805	N	N	0	N	00	N
49	20240423	090907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	100	2	3.06	566196075	168190	23.77	3355	3400	3345	4250	2290	3270	3366.41	0.16	0	15034	3440	3355	3300	3215	3160	3327	3187	41	980	100	2090	5	1	41471382	1398	21.74	1.94	12	0.41	155.00	1740.00	5840	20230417	-42.29	2650	20231113	27.17	4480	-24.78	20240220	2790	20.79	20240122	5760	-41.49	20230710	2650	27.17	20231113	3.19	N	162300	100	41 억		65805	N	N	0	N	00	N
50	20240422	160904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	-40	5	-1.21	2143922620	653142	26.76	3310	3385	3245	4300	2320	3310	3282.52	0.18	0	-19642	3756	3532	3411	3187	3066	3472	3127	41	990	100	2110	5	1	41471382	1356	21.10	1.88	12	1.57	155.00	1740.00	5840	20230417	-44.01	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5760	-43.23	20230710	2650	23.40	20231113	3.23	N	162300	100	41 억		73120	N	N	0	N	00	N
51	20240422	150902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3300	-10	5	-0.30	2011221295	612635	25.10	3310	3385	3245	4300	2320	3310	3282.89	0.18	0	-21110	3756	3532	3411	3187	3066	3472	3127	41	990	100	2110	5	1	41471382	1369	21.29	1.90	12	1.48	155.00	1740.00	5840	20230417	-43.49	2650	20231113	24.53	4480	-26.34	20240220	2790	18.28	20240122	5760	-42.71	20230710	2650	24.53	20231113	3.23	N	162300	100	41 억		73120	N	N	0	N	00	N
52	20240422	140903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3285	-25	5	-0.76	1817983120	553758	22.69	3310	3385	3245	4300	2320	3310	3282.98	0.18	0	-21816	3756	3532	3411	3187	3066	3472	3127	41	990	100	2110	5	1	41471382	1362	21.19	1.89	12	1.34	155.00	1740.00	5840	20230417	-43.75	2650	20231113	23.96	4480	-26.67	20240220	2790	17.74	20240122	5760	-42.97	20230710	2650	23.96	20231113	3.23	N	162300	100	41 억		73120	N	N	0	N	00	N
53	20240422	130900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3250	-60	5	-1.81	1175759220	359314	14.72	3310	3315	3245	4300	2320	3310	3272.21	0.18	0	-30523	3756	3532	3411	3187	3066	3472	3127	41	990	100	2110	5	1	41471382	1348	20.97	1.87	12	0.87	155.00	1740.00	5840	20230417	-44.35	2650	20231113	22.64	4480	-27.46	20240220	2790	16.49	20240122	5760	-43.58	20230710	2650	22.64	20231113	3.23	N	162300	100	41 억		73120	N	N	0	N	00	N
54	20240422	120900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	-40	5	-1.21	1055788230	322414	13.21	3310	3315	3250	4300	2320	3310	3274.61	0.18	0	-29622	3756	3532	3411	3187	3066	3472	3127	41	990	100	2110	5	1	41471382	1356	21.10	1.88	12	0.78	155.00	1740.00	5840	20230417	-44.01	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5760	-43.23	20230710	2650	23.40	20231113	3.23	N	162300	100	41 억		73120	N	N	0	N	00	N
55	20240422	110901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	-40	5	-1.21	852151580	259939	10.65	3310	3315	3255	4300	2320	3310	3278.25	0.18	0	-26000	3756	3532	3411	3187	3066	3472	3127	41	990	100	2110	5	1	41471382	1356	21.10	1.88	12	0.63	155.00	1740.00	5840	20230417	-44.01	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5760	-43.23	20230710	2650	23.40	20231113	3.23	N	162300	100	41 억		73120	N	N	0	N	00	N
56	20240422	100901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	-40	5	-1.21	719590485	219321	8.99	3310	3315	3255	4300	2320	3310	3280.97	0.18	0	-29116	3756	3532	3411	3187	3066	3472	3127	41	990	100	2110	5	1	41471382	1356	21.10	1.88	12	0.53	155.00	1740.00	5840	20230417	-44.01	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5760	-43.23	20230710	2650	23.40	20231113	3.23	N	162300	100	41 억		73120	N	N	0	N	00	N
57	20240422	090901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3305	-5	5	-0.15	193588125	58879	2.41	3310	3315	3265	4300	2320	3310	3287.82	0.18	0	-2856	3756	3532	3411	3187	3066	3472	3127	41	990	100	2110	5	1	41471382	1371	21.32	1.90	12	0.14	155.00	1740.00	5840	20230417	-43.41	2650	20231113	24.72	4480	-26.23	20240220	2790	18.46	20240122	5760	-42.62	20230710	2650	24.72	20231113	3.23	N	162300	100	41 억		73120	N	N	0	N	00	N
58	20240419	160821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3310	-190	5	-5.43	8419024565	2418081	13.39	3520	3635	3290	4550	2450	3500	3481.76	0.17	0	14035	4136	3817	3631	3312	3126	3725	3220	41	1050	100	2240	5	1	41471382	1373	21.35	1.90	12	5.83	155.00	1740.00	5840	20230417	-43.32	2650	20231113	24.91	4480	-26.12	20240220	2790	18.64	20240122	5760	-42.53	20230710	2650	24.91	20231113	3.26	N	162300	100	41 억		68532	N	N	0	N	00	N
59	20240419	150828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	-135	5	-3.86	7921750825	2268591	12.57	3520	3635	3290	4550	2450	3500	3491.91	0.17	0	-11958	4136	3817	3631	3312	3126	3725	3220	41	1050	100	2240	5	1	41471382	1396	21.71	1.93	12	5.47	155.00	1740.00	5840	20230417	-42.38	2650	20231113	26.98	4480	-24.89	20240220	2790	20.61	20240122	5760	-41.58	20230710	2650	26.98	20231113	3.26	N	162300	100	41 억		68532	N	N	0	N	00	N
60	20240419	140821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	-130	5	-3.71	7593650000	2171033	12.03	3520	3635	3290	4550	2450	3500	3497.71	0.17	0	-34265	4136	3817	3631	3312	3126	3725	3220	41	1050	100	2240	5	1	41471382	1398	21.74	1.94	12	5.24	155.00	1740.00	5840	20230417	-42.29	2650	20231113	27.17	4480	-24.78	20240220	2790	20.79	20240122	5760	-41.49	20230710	2650	27.17	20231113	3.26	N	162300	100	41 억		68532	N	N	0	N	00	N
61	20240419	130822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	-130	5	-3.71	7305089180	2085990	11.55	3520	3635	3290	4550	2450	3500	3501.98	0.17	0	-30635	4136	3817	3631	3312	3126	3725	3220	41	1050	100	2240	5	1	41471382	1398	21.74	1.94	12	5.03	155.00	1740.00	5840	20230417	-42.29	2650	20231113	27.17	4480	-24.78	20240220	2790	20.79	20240122	5760	-41.49	20230710	2650	27.17	20231113	3.26	N	162300	100	41 억		68532	N	N	0	N	00	N
62	20240419	120818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3320	-180	5	-5.14	7038678370	2006259	11.11	3520	3635	3290	4550	2450	3500	3508.38	0.17	0	-27565	4136	3817	3631	3312	3126	3725	3220	41	1050	100	2240	5	1	41471382	1377	21.42	1.91	12	4.84	155.00	1740.00	5840	20230417	-43.15	2650	20231113	25.28	4480	-25.89	20240220	2790	19.00	20240122	5760	-42.36	20230710	2650	25.28	20231113	3.26	N	162300	100	41 억		68532	N	N	0	N	00	N
63	20240419	110828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	-120	5	-3.43	6369999300	1805233	10.00	3520	3635	3375	4550	2450	3500	3528.71	0.17	0	-35190	4136	3817	3631	3312	3126	3725	3220	41	1050	100	2240	5	1	41471382	1402	21.81	1.94	12	4.35	155.00	1740.00	5840	20230417	-42.12	2650	20231113	27.55	4480	-24.55	20240220	2790	21.15	20240122	5760	-41.32	20230710	2650	27.55	20231113	3.26	N	162300	100	41 억		68532	N	N	0	N	00	N
64	20240419	100825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	35	2	1.00	5121519525	1441521	7.98	3520	3635	3455	4550	2450	3500	3553.05	0.17	0	-43286	4136	3817	3631	3312	3126	3725	3220	41	1050	100	2240	5	1	41471382	1466	22.81	2.03	12	3.48	155.00	1740.00	5840	20230417	-39.47	2650	20231113	33.40	4480	-21.09	20240220	2790	26.70	20240122	5760	-38.63	20230710	2650	33.40	20231113	3.26	N	162300	100	41 억		68532	N	N	0	N	00	N
65	20240419	090817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	50	2	1.43	1041130145	295174	1.64	3520	3580	3490	4550	2450	3500	3527.66	0.17	0	-30330	4136	3817	3631	3312	3126	3725	3220	41	1050	100	2240	5	1	41471382	1472	22.90	2.04	12	0.71	155.00	1740.00	5840	20230417	-39.21	2650	20231113	33.96	4480	-20.76	20240220	2790	27.24	20240122	5760	-38.37	20230710	2650	33.96	20231113	3.26	N	162300	100	41 억		68532	N	N	0	N	00	N
66	20240418	160819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	320	2	10.06	68299424705	17974879	7719.91	3625	3950	3445	4130	2230	3180	3800.13	0.18	0	-48761	3380	3280	3230	3130	3080	3255	3105	41	950	100	2030	5	1	41471382	1451	22.58	2.01	12	43.34	155.00	1740.00	5840	20230417	-40.07	2650	20231113	32.08	4480	-21.88	20240220	2790	25.45	20240122	5760	-39.24	20230710	2650	32.08	20231113	3.27	N	162300	100	41 억		73456	N	N	0	N	00	N
67	20240418	150818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3455	275	2	8.65	67622013825	17780333	7636.35	3625	3950	3445	4130	2230	3180	3803.30	0.18	0	-86338	3380	3280	3230	3130	3080	3255	3105	41	950	100	2030	5	1	41471382	1433	22.29	1.99	12	42.87	155.00	1740.00	5840	20230417	-40.84	2650	20231113	30.38	4480	-22.88	20240220	2790	23.84	20240122	5760	-40.02	20230710	2650	30.38	20231113	3.27	N	162300	100	41 억		73456	N	N	0	N	00	N
68	20240418	140824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	355	2	11.16	65465601865	17161578	7370.61	3625	3950	3530	4130	2230	3180	3814.77	0.18	0	-116256	3380	3280	3230	3130	3080	3255	3105	41	950	100	2030	5	1	41471382	1466	22.81	2.03	12	41.38	155.00	1740.00	5840	20230417	-39.47	2650	20231113	33.40	4480	-21.09	20240220	2790	26.70	20240122	5760	-38.63	20230710	2650	33.40	20231113	3.27	N	162300	100	41 억		73456	N	N	0	N	00	N
69	20240418	130817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	510	2	16.04	62066743425	16220554	6966.46	3625	3950	3555	4130	2230	3180	3826.55	0.18	0	-117059	3380	3280	3230	3130	3080	3255	3105	41	950	100	2030	5	1	41471382	1530	23.81	2.12	12	39.11	155.00	1740.00	5840	20230417	-36.82	2650	20231113	39.25	4480	-17.63	20240220	2790	32.26	20240122	5760	-35.94	20230710	2650	39.25	20231113	3.27	N	162300	100	41 억		73456	N	N	0	N	00	N
70	20240418	120816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	495	2	15.57	59427036110	15506428	6659.75	3625	3950	3555	4130	2230	3180	3832.54	0.18	0	-112668	3380	3280	3230	3130	3080	3255	3105	41	950	100	2030	5	1	41471382	1524	23.71	2.11	12	37.39	155.00	1740.00	5840	20230417	-37.07	2650	20231113	38.68	4480	-17.97	20240220	2790	31.72	20240122	5760	-36.20	20230710	2650	38.68	20231113	3.27	N	162300	100	41 억		73456	N	N	0	N	00	N
71	20240418	110819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3890	710	2	22.33	44608413490	11633714	4996.48	3625	3950	3555	4130	2230	3180	3834.58	0.18	0	14556	3380	3280	3230	3130	3080	3255	3105	41	950	100	2030	5	1	41471382	1613	25.10	2.24	12	28.05	155.00	1740.00	5840	20230417	-33.39	2650	20231113	46.79	4480	-13.17	20240220	2790	39.43	20240122	5760	-32.47	20230710	2650	46.79	20231113	3.27	N	162300	100	41 억		73456	N	N	0	N	00	N
72	20240418	100819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3850	670	2	21.07	34488687385	8996839	3863.99	3625	3950	3555	4130	2230	3180	3833.65	0.18	0	-10511	3380	3280	3230	3130	3080	3255	3105	41	950	100	2030	5	1	41471382	1597	24.84	2.21	12	21.69	155.00	1740.00	5840	20230417	-34.08	2650	20231113	45.28	4480	-14.06	20240220	2790	37.99	20240122	5760	-33.16	20230710	2650	45.28	20231113	3.27	N	162300	100	41 억		73456	N	N	0	N	00	N
73	20240418	090816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3900	720	2	22.64	11853207870	3106573	1334.22	3625	3950	3555	4130	2230	3180	3816.15	0.18	0	-71469	3380	3280	3230	3130	3080	3255	3105	41	950	100	2030	5	1	41471382	1617	25.16	2.24	12	7.49	155.00	1740.00	5840	20230417	-33.22	2650	20231113	47.17	4480	-12.95	20240220	2790	39.78	20240122	5760	-32.29	20230710	2650	47.17	20231113	3.27	N	162300	100	41 억		73456	N	N	0	N	00	N
74	20240417	160811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3180	-25	5	-0.78	718691970	221643	63.41	3190	3330	3180	4165	2245	3205	3243.41	0.12	0	24769	3505	3355	3280	3130	3055	3317	3092	41	960	100	2050	5	1	41471382	1319	20.52	1.83	12	0.53	155.00	1740.00	5840	20230417	-45.55	2650	20231113	20.00	4480	-29.02	20240220	2790	13.98	20240122	5840	-45.55	20230417	2650	20.00	20231113	3.30	N	162300	100	41 억		48682	N	N	0	N	00	N
75	20240417	150825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3210	5	2	0.16	634217930	195184	55.84	3190	3330	3190	4165	2245	3205	3249.33	0.12	0	21270	3505	3355	3280	3130	3055	3317	3092	41	960	100	2050	5	1	41471382	1331	20.71	1.84	12	0.47	155.00	1740.00	5840	20230417	-45.03	2650	20231113	21.13	4480	-28.35	20240220	2790	15.05	20240122	5840	-45.03	20230417	2650	21.13	20231113	3.30	N	162300	100	41 억		48682	N	N	0	N	00	N
76	20240417	140817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	35	2	1.09	555219155	170726	48.84	3190	3330	3190	4165	2245	3205	3252.11	0.12	0	27233	3505	3355	3280	3130	3055	3317	3092	41	960	100	2050	5	1	41471382	1344	20.90	1.86	12	0.41	155.00	1740.00	5840	20230417	-44.52	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	5840	-44.52	20230417	2650	22.26	20231113	3.30	N	162300	100	41 억		48682	N	N	0	N	00	N
77	20240417	130819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3245	40	2	1.25	535372945	164587	47.09	3190	3330	3190	4165	2245	3205	3252.83	0.12	0	29144	3505	3355	3280	3130	3055	3317	3092	41	960	100	2050	5	1	41471382	1346	20.94	1.86	12	0.40	155.00	1740.00	5840	20230417	-44.43	2650	20231113	22.45	4480	-27.57	20240220	2790	16.31	20240122	5840	-44.43	20230417	2650	22.45	20231113	3.30	N	162300	100	41 억		48682	N	N	0	N	00	N
78	20240417	120821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	35	2	1.09	520607165	160026	45.78	3190	3330	3190	4165	2245	3205	3253.27	0.12	0	31358	3505	3355	3280	3130	3055	3317	3092	41	960	100	2050	5	1	41471382	1344	20.90	1.86	12	0.39	155.00	1740.00	5840	20230417	-44.52	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	5840	-44.52	20230417	2650	22.26	20231113	3.30	N	162300	100	41 억		48682	N	N	0	N	00	N
79	20240417	110823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	65	2	2.03	443906790	136391	39.02	3190	3330	3190	4165	2245	3205	3254.66	0.12	0	34682	3505	3355	3280	3130	3055	3317	3092	41	960	100	2050	5	1	41471382	1356	21.10	1.88	12	0.33	155.00	1740.00	5840	20230417	-44.01	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5840	-44.01	20230417	2650	23.40	20231113	3.30	N	162300	100	41 억		48682	N	N	0	N	00	N
80	20240417	100816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	65	2	2.03	307507090	94726	27.10	3190	3310	3190	4165	2245	3205	3246.28	0.12	0	35865	3505	3355	3280	3130	3055	3317	3092	41	960	100	2050	5	1	41471382	1356	21.10	1.88	12	0.23	155.00	1740.00	5840	20230417	-44.01	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5840	-44.01	20230417	2650	23.40	20231113	3.30	N	162300	100	41 억		48682	N	N	0	N	00	N
81	20240417	090813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3255	50	2	1.56	103884815	32334	9.25	3190	3260	3190	4165	2245	3205	3212.87	0.12	0	11472	3505	3355	3280	3130	3055	3317	3092	41	960	100	2050	5	1	41471382	1350	21.00	1.87	12	0.08	155.00	1740.00	5840	20230417	-44.26	2650	20231113	22.83	4480	-27.34	20240220	2790	16.67	20240122	5840	-44.26	20230417	2650	22.83	20231113	3.30	N	162300	100	41 억		48682	N	N	0	N	00	N
82	20240416	160818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3205	-135	5	-4.04	1126926585	343549	26.88	3285	3430	3205	4340	2340	3340	3280.30	0.21	0	-39437	3720	3530	3355	3165	2990	3625	3260	41	1000	100	2130	5	1	41471382	1329	20.68	1.84	12	0.83	155.00	1740.00	5840	20230417	-45.12	2650	20231113	20.94	4480	-28.46	20240220	2790	14.87	20240122	5840	-45.12	20230417	2650	20.94	20231113	3.34	N	162300	100	41 억		87054	N	N	0	N	00	N
83	20240416	150817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3220	-120	5	-3.59	1078991940	328609	25.71	3285	3430	3205	4340	2340	3340	3283.51	0.21	0	-38430	3720	3530	3355	3165	2990	3625	3260	41	1000	100	2130	5	1	41471382	1335	20.77	1.85	12	0.79	155.00	1740.00	5840	20230417	-44.86	2650	20231113	21.51	4480	-28.12	20240220	2790	15.41	20240122	5840	-44.86	20230417	2650	21.51	20231113	3.34	N	162300	100	41 억		87054	N	N	0	N	00	N
84	20240416	140817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3230	-110	5	-3.29	979859050	297787	23.30	3285	3430	3210	4340	2340	3340	3290.47	0.21	0	-36213	3720	3530	3355	3165	2990	3625	3260	41	1000	100	2130	5	1	41471382	1340	20.84	1.86	12	0.72	155.00	1740.00	5840	20230417	-44.69	2650	20231113	21.89	4480	-27.90	20240220	2790	15.77	20240122	5840	-44.69	20230417	2650	21.89	20231113	3.34	N	162300	100	41 억		87054	N	N	0	N	00	N
85	20240416	130815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	-100	5	-2.99	929566630	282185	22.08	3285	3430	3210	4340	2340	3340	3294.17	0.21	0	-33843	3720	3530	3355	3165	2990	3625	3260	41	1000	100	2130	5	1	41471382	1344	20.90	1.86	12	0.68	155.00	1740.00	5840	20230417	-44.52	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	5840	-44.52	20230417	2650	22.26	20231113	3.34	N	162300	100	41 억		87054	N	N	0	N	00	N
86	20240416	120817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3250	-90	5	-2.69	904672075	274485	21.48	3285	3430	3210	4340	2340	3340	3295.89	0.21	0	-34020	3720	3530	3355	3165	2990	3625	3260	41	1000	100	2130	5	1	41471382	1348	20.97	1.87	12	0.66	155.00	1740.00	5840	20230417	-44.35	2650	20231113	22.64	4480	-27.46	20240220	2790	16.49	20240122	5840	-44.35	20230417	2650	22.64	20231113	3.34	N	162300	100	41 억		87054	N	N	0	N	00	N
87	20240416	110814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	-105	5	-3.14	790173690	239047	18.71	3285	3430	3230	4340	2340	3340	3305.52	0.21	0	-32044	3720	3530	3355	3165	2990	3625	3260	41	1000	100	2130	5	1	41471382	1342	20.87	1.86	12	0.58	155.00	1740.00	5840	20230417	-44.61	2650	20231113	22.08	4480	-27.79	20240220	2790	15.95	20240122	5840	-44.61	20230417	2650	22.08	20231113	3.34	N	162300	100	41 억		87054	N	N	0	N	00	N
88	20240416	100806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3300	-40	5	-1.20	585411685	176396	13.80	3285	3430	3240	4340	2340	3340	3318.74	0.21	0	-21696	3720	3530	3355	3165	2990	3625	3260	41	1000	100	2130	5	1	41471382	1369	21.29	1.90	12	0.43	155.00	1740.00	5840	20230417	-43.49	2650	20231113	24.53	4480	-26.34	20240220	2790	18.28	20240122	5840	-43.49	20230417	2650	24.53	20231113	3.34	N	162300	100	41 억		87054	N	N	0	N	00	N
89	20240416	090806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	25	2	0.75	168231665	50299	3.94	3285	3430	3260	4340	2340	3340	3344.63	0.21	0	-665	3720	3530	3355	3165	2990	3625	3260	41	1000	100	2130	5	1	41471382	1396	21.71	1.93	12	0.12	155.00	1740.00	5840	20230417	-42.38	2650	20231113	26.98	4480	-24.89	20240220	2790	20.61	20240122	5840	-42.38	20230417	2650	26.98	20231113	3.34	N	162300	100	41 억		87054	N	N	0	N	00	N
90	20240415	160804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3340	95	2	2.93	4323590900	1264428	687.56	3205	3545	3180	4215	2275	3245	3419.48	0.33	0	-50569	3391	3317	3241	3167	3091	3355	3205	41	970	100	2070	5	1	41471382	1385	21.55	1.92	12	3.05	155.00	1740.00	5840	20230417	-42.81	2650	20231113	26.04	4480	-25.45	20240220	2790	19.71	20240122	5840	-42.81	20230417	2650	26.04	20231113	3.38	N	162300	100	41 억		138495	N	N	0	N	00	N
91	20240415	150810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	120	2	3.70	4142664380	1210667	658.33	3205	3545	3180	4215	2275	3245	3421.82	0.33	0	-66748	3391	3317	3241	3167	3091	3355	3205	41	970	100	2070	5	1	41471382	1396	21.71	1.93	12	2.92	155.00	1740.00	5840	20230417	-42.38	2650	20231113	26.98	4480	-24.89	20240220	2790	20.61	20240122	5840	-42.38	20230417	2650	26.98	20231113	3.38	N	162300	100	41 억		138495	N	N	0	N	00	N
92	20240415	140802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3350	105	2	3.24	3660184580	1069598	581.62	3205	3545	3180	4215	2275	3245	3422.04	0.33	0	-78223	3391	3317	3241	3167	3091	3355	3205	41	970	100	2070	5	1	41471382	1389	21.61	1.93	12	2.58	155.00	1740.00	5840	20230417	-42.64	2650	20231113	26.42	4480	-25.22	20240220	2790	20.07	20240122	5840	-42.64	20230417	2650	26.42	20231113	3.38	N	162300	100	41 억		138495	N	N	0	N	00	N
93	20240415	130754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3350	105	2	3.24	3521079135	1027791	558.89	3205	3545	3180	4215	2275	3245	3425.89	0.33	0	-96050	3391	3317	3241	3167	3091	3355	3205	41	970	100	2070	5	1	41471382	1389	21.61	1.93	12	2.48	155.00	1740.00	5840	20230417	-42.64	2650	20231113	26.42	4480	-25.22	20240220	2790	20.07	20240122	5840	-42.64	20230417	2650	26.42	20231113	3.38	N	162300	100	41 억		138495	N	N	0	N	00	N
94	20240415	120808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3375	130	2	4.01	3383556705	986786	536.59	3205	3545	3180	4215	2275	3245	3428.89	0.33	0	-102368	3391	3317	3241	3167	3091	3355	3205	41	970	100	2070	5	1	41471382	1400	21.77	1.94	12	2.38	155.00	1740.00	5840	20230417	-42.21	2650	20231113	27.36	4480	-24.67	20240220	2790	20.97	20240122	5840	-42.21	20230417	2650	27.36	20231113	3.38	N	162300	100	41 억		138495	N	N	0	N	00	N
95	20240415	110808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	135	2	4.16	3167665400	922233	501.49	3205	3545	3180	4215	2275	3245	3434.80	0.33	0	-103985	3391	3317	3241	3167	3091	3355	3205	41	970	100	2070	5	1	41471382	1402	21.81	1.94	12	2.22	155.00	1740.00	5840	20230417	-42.12	2650	20231113	27.55	4480	-24.55	20240220	2790	21.15	20240122	5840	-42.12	20230417	2650	27.55	20231113	3.38	N	162300	100	41 억		138495	N	N	0	N	00	N
96	20240415	100803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3340	95	2	2.93	198765470	61010	33.18	3205	3350	3180	4215	2275	3245	3257.94	0.33	0	4007	3391	3317	3241	3167	3091	3355	3205	41	970	100	2070	5	1	41471382	1385	21.55	1.92	12	0.15	155.00	1740.00	5840	20230417	-42.81	2650	20231113	26.04	4480	-25.45	20240220	2790	19.71	20240122	5840	-42.81	20230417	2650	26.04	20231113	3.38	N	162300	100	41 억		138495	N	N	0	N	00	N
97	20240415	090809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3190	-55	5	-1.69	34499330	10795	5.87	3205	3205	3180	4215	2275	3245	3195.36	0.33	0	1739	3391	3317	3241	3167	3091	3355	3205	41	970	100	2070	5	1	41471382	1323	20.58	1.83	12	0.03	155.00	1740.00	5840	20230417	-45.38	2650	20231113	20.38	4480	-28.79	20240220	2790	14.34	20240122	5840	-45.38	20230417	2650	20.38	20231113	3.38	N	162300	100	41 억		138495	N	N	0	N	00	N
98	20240412	160803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3245	60	2	1.88	597335780	183339	64.77	3165	3315	3165	4140	2230	3185	3258.10	0.18	0	63080	3368	3276	3198	3106	3028	3237	3067	41	955	100	2030	5	1	41471382	1346	20.94	1.86	12	0.44	155.00	1740.00	5840	20230417	-44.43	2650	20231113	22.45	4480	-27.57	20240220	2790	16.31	20240122	5840	-44.43	20230417	2650	22.45	20231113	3.36	N	162300	100	41 억		74732	N	N	0	N	00	N
99	20240412	150805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3250	65	2	2.04	546872520	167790	59.27	3165	3315	3165	4140	2230	3185	3259.27	0.18	0	52404	3368	3276	3198	3106	3028	3237	3067	41	955	100	2030	5	1	41471382	1348	20.97	1.87	12	0.40	155.00	1740.00	5840	20230417	-44.35	2650	20231113	22.64	4480	-27.46	20240220	2790	16.49	20240122	5840	-44.35	20230417	2650	22.64	20231113	3.36	N	162300	100	41 억		74732	N	N	0	N	00	N
100	20240412	140801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	75	2	2.35	465464050	142756	50.43	3165	3315	3165	4140	2230	3185	3260.56	0.18	0	44195	3368	3276	3198	3106	3028	3237	3067	41	955	100	2030	5	1	41471382	1352	21.03	1.87	12	0.34	155.00	1740.00	5840	20230417	-44.18	2650	20231113	23.02	4480	-27.23	20240220	2790	16.85	20240122	5840	-44.18	20230417	2650	23.02	20231113	3.36	N	162300	100	41 억		74732	N	N	0	N	00	N
101	20240412	130754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	75	2	2.35	430815690	132110	46.67	3165	3315	3165	4140	2230	3185	3261.04	0.18	0	43460	3368	3276	3198	3106	3028	3237	3067	41	955	100	2030	5	1	41471382	1352	21.03	1.87	12	0.32	155.00	1740.00	5840	20230417	-44.18	2650	20231113	23.02	4480	-27.23	20240220	2790	16.85	20240122	5840	-44.18	20230417	2650	23.02	20231113	3.36	N	162300	100	41 억		74732	N	N	0	N	00	N
102	20240412	120800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3280	95	2	2.98	384341795	117797	41.61	3165	3315	3165	4140	2230	3185	3262.75	0.18	0	38696	3368	3276	3198	3106	3028	3237	3067	41	955	100	2030	5	1	41471382	1360	21.16	1.89	12	0.28	155.00	1740.00	5840	20230417	-43.84	2650	20231113	23.77	4480	-26.79	20240220	2790	17.56	20240122	5840	-43.84	20230417	2650	23.77	20231113	3.36	N	162300	100	41 억		74732	N	N	0	N	00	N
103	20240412	110757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3280	95	2	2.98	354658185	108759	38.42	3165	3315	3165	4140	2230	3185	3260.95	0.18	0	36106	3368	3276	3198	3106	3028	3237	3067	41	955	100	2030	5	1	41471382	1360	21.16	1.89	12	0.26	155.00	1740.00	5840	20230417	-43.84	2650	20231113	23.77	4480	-26.79	20240220	2790	17.56	20240122	5840	-43.84	20230417	2650	23.77	20231113	3.36	N	162300	100	41 억		74732	N	N	0	N	00	N
104	20240412	100759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3295	110	2	3.45	279100520	85700	30.27	3165	3315	3165	4140	2230	3185	3256.72	0.18	0	29127	3368	3276	3198	3106	3028	3237	3067	41	955	100	2030	5	1	41471382	1366	21.26	1.89	12	0.21	155.00	1740.00	5840	20230417	-43.58	2650	20231113	24.34	4480	-26.45	20240220	2790	18.10	20240122	5840	-43.58	20230417	2650	24.34	20231113	3.36	N	162300	100	41 억		74732	N	N	0	N	00	N
105	20240412	090759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3205	20	2	0.63	33443020	10513	3.71	3165	3215	3165	4140	2230	3185	3181.11	0.18	0	3898	3368	3276	3198	3106	3028	3237	3067	41	955	100	2030	5	1	41471382	1329	20.68	1.84	12	0.03	155.00	1740.00	5840	20230417	-45.12	2650	20231113	20.94	4480	-28.46	20240220	2790	14.87	20240122	5840	-45.12	20230417	2650	20.94	20231113	3.36	N	162300	100	41 억		74732	N	N	0	N	00	N
106	20240411	160753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3185	-85	5	-2.60	887108410	279977	92.11	3205	3290	3120	4250	2290	3270	3168.24	0.02	0	64987	3433	3351	3308	3226	3183	3330	3205	41	980	100	2090	5	1	41471382	1321	20.55	1.83	12	0.68	155.00	1740.00	5840	20230417	-45.46	2650	20231113	20.19	4480	-28.91	20240220	2790	14.16	20240122	5840	-45.46	20230417	2650	20.19	20231113	3.64	N	162300	100	41 억		8592	N	N	0	N	00	N
107	20240411	150801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3205	-65	5	-1.99	792210735	250247	82.33	3205	3290	3120	4250	2290	3270	3165.46	0.02	0	52481	3433	3351	3308	3226	3183	3330	3205	41	980	100	2090	5	1	41471382	1329	20.68	1.84	12	0.60	155.00	1740.00	5840	20230417	-45.12	2650	20231113	20.94	4480	-28.46	20240220	2790	14.87	20240122	5840	-45.12	20230417	2650	20.94	20231113	3.64	N	162300	100	41 억		8592	N	N	0	N	00	N
108	20240411	140756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3175	-95	5	-2.91	647504680	205388	67.57	3205	3245	3120	4250	2290	3270	3152.24	0.02	0	48641	3433	3351	3308	3226	3183	3330	3205	41	980	100	2090	5	1	41471382	1317	20.48	1.82	12	0.50	155.00	1740.00	5840	20230417	-45.63	2650	20231113	19.81	4480	-29.13	20240220	2790	13.80	20240122	5840	-45.63	20230417	2650	19.81	20231113	3.64	N	162300	100	41 억		8592	N	N	0	N	00	N
109	20240411	130747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3175	-95	5	-2.91	594927095	188870	62.14	3205	3245	3120	4250	2290	3270	3149.54	0.02	0	42304	3433	3351	3308	3226	3183	3330	3205	41	980	100	2090	5	1	41471382	1317	20.48	1.82	12	0.46	155.00	1740.00	5840	20230417	-45.63	2650	20231113	19.81	4480	-29.13	20240220	2790	13.80	20240122	5840	-45.63	20230417	2650	19.81	20231113	3.64	N	162300	100	41 억		8592	N	N	0	N	00	N
110	20240411	120758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3160	-110	5	-3.36	533841645	169556	55.78	3205	3245	3120	4250	2290	3270	3148.03	0.02	0	39666	3433	3351	3308	3226	3183	3330	3205	41	980	100	2090	5	1	41471382	1310	20.39	1.82	12	0.41	155.00	1740.00	5840	20230417	-45.89	2650	20231113	19.25	4480	-29.46	20240220	2790	13.26	20240122	5840	-45.89	20230417	2650	19.25	20231113	3.64	N	162300	100	41 억		8592	N	N	0	N	00	N
111	20240411	110751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3170	-100	5	-3.06	498588825	158390	52.11	3205	3245	3120	4250	2290	3270	3147.38	0.02	0	40625	3433	3351	3308	3226	3183	3330	3205	41	980	100	2090	5	1	41471382	1315	20.45	1.82	12	0.38	155.00	1740.00	5840	20230417	-45.72	2650	20231113	19.62	4480	-29.24	20240220	2790	13.62	20240122	5840	-45.72	20230417	2650	19.62	20231113	3.64	N	162300	100	41 억		8592	N	N	0	N	00	N
112	20240411	100757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3140	-130	5	-3.98	451738170	143535	47.22	3205	3245	3120	4250	2290	3270	3146.71	0.02	0	39955	3433	3351	3308	3226	3183	3330	3205	41	980	100	2090	5	1	41471382	1302	20.26	1.80	12	0.35	155.00	1740.00	5840	20230417	-46.23	2650	20231113	18.49	4480	-29.91	20240220	2790	12.54	20240122	5840	-46.23	20230417	2650	18.49	20231113	3.64	N	162300	100	41 억		8592	N	N	0	N	00	N
113	20240411	090755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3175	-95	5	-2.91	92094050	28862	9.50	3205	3245	3160	4250	2290	3270	3189.13	0.02	0	-997	3433	3351	3308	3226	3183	3330	3205	41	980	100	2090	5	1	41471382	1317	20.48	1.82	12	0.07	155.00	1740.00	5840	20230417	-45.63	2650	20231113	19.81	4480	-29.13	20240220	2790	13.80	20240122	5840	-45.63	20230417	2650	19.81	20231113	3.64	N	162300	100	41 억		8592	N	N	0	N	00	N
114	20240409	160742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	-110	5	-3.25	993942950	299782	13.13	3340	3390	3265	4390	2370	3380	3315.76	0.06	0	-17759	3900	3640	3435	3175	2970	3770	3305	41	1010	100	2160	5	1	41471382	1356	21.10	1.88	12	0.72	155.00	1740.00	5840	20230417	-44.01	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5840	-44.01	20230417	2650	23.40	20231113	3.67	N	162300	100	41 억		26936	N	N	0	N	00	N
115	20240409	150747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	-110	5	-3.25	906452045	273031	11.96	3340	3390	3265	4390	2370	3380	3319.93	0.06	0	-15500	3900	3640	3435	3175	2970	3770	3305	41	1010	100	2160	5	1	41471382	1356	21.10	1.88	12	0.66	155.00	1740.00	5840	20230417	-44.01	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5840	-44.01	20230417	2650	23.40	20231113	3.67	N	162300	100	41 억		26936	N	N	0	N	00	N
116	20240409	140752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3290	-90	5	-2.66	815055425	245114	10.74	3340	3390	3270	4390	2370	3380	3325.18	0.06	0	-6792	3900	3640	3435	3175	2970	3770	3305	41	1010	100	2160	5	1	41471382	1364	21.23	1.89	12	0.59	155.00	1740.00	5840	20230417	-43.66	2650	20231113	24.15	4480	-26.56	20240220	2790	17.92	20240122	5840	-43.66	20230417	2650	24.15	20231113	3.67	N	162300	100	41 억		26936	N	N	0	N	00	N
117	20240409	130745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3285	-95	5	-2.81	754081480	226576	9.93	3340	3390	3270	4390	2370	3380	3328.13	0.06	0	-3852	3900	3640	3435	3175	2970	3770	3305	41	1010	100	2160	5	1	41471382	1362	21.19	1.89	12	0.55	155.00	1740.00	5840	20230417	-43.75	2650	20231113	23.96	4480	-26.67	20240220	2790	17.74	20240122	5840	-43.75	20230417	2650	23.96	20231113	3.67	N	162300	100	41 억		26936	N	N	0	N	00	N
118	20240409	120747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3290	-90	5	-2.66	694054565	208298	9.13	3340	3390	3270	4390	2370	3380	3331.99	0.06	0	3042	3900	3640	3435	3175	2970	3770	3305	41	1010	100	2160	5	1	41471382	1364	21.23	1.89	12	0.50	155.00	1740.00	5840	20230417	-43.66	2650	20231113	24.15	4480	-26.56	20240220	2790	17.92	20240122	5840	-43.66	20230417	2650	24.15	20231113	3.67	N	162300	100	41 억		26936	N	N	0	N	00	N
119	20240409	110746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3320	-60	5	-1.78	563553010	168573	7.39	3340	3390	3300	4390	2370	3380	3343.05	0.06	0	21759	3900	3640	3435	3175	2970	3770	3305	41	1010	100	2160	5	1	41471382	1377	21.42	1.91	12	0.41	155.00	1740.00	5840	20230417	-43.15	2650	20231113	25.28	4480	-25.89	20240220	2790	19.00	20240122	5840	-43.15	20230417	2650	25.28	20231113	3.67	N	162300	100	41 억		26936	N	N	0	N	00	N
120	20240409	100741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3385	5	2	0.15	382504290	114184	5.00	3340	3390	3325	4390	2370	3380	3349.86	0.06	0	36241	3900	3640	3435	3175	2970	3770	3305	41	1010	100	2160	5	1	41471382	1404	21.84	1.95	12	0.28	155.00	1740.00	5840	20230417	-42.04	2650	20231113	27.74	4480	-24.44	20240220	2790	21.33	20240122	5840	-42.04	20230417	2650	27.74	20231113	3.67	N	162300	100	41 억		26936	N	N	0	N	00	N
121	20240409	090755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	-25	5	-0.74	115005785	34430	1.51	3340	3365	3325	4390	2370	3380	3340.11	0.06	0	15124	3900	3640	3435	3175	2970	3770	3305	41	1010	100	2160	5	1	41471382	1391	21.65	1.93	12	0.08	155.00	1740.00	5840	20230417	-42.55	2650	20231113	26.60	4480	-25.11	20240220	2790	20.25	20240122	5840	-42.55	20230417	2650	26.60	20231113	3.67	N	162300	100	41 억		26936	N	N	0	N	00	N
122	20240408	160740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	85	2	2.58	7970244815	2268016	1325.59	3285	3695	3230	4280	2310	3295	3514.33	0.02	0	19890	3431	3362	3321	3252	3211	3342	3232	41	985	100	2100	5	1	41471382	1402	21.81	1.94	12	5.47	155.00	1740.00	5840	20230417	-42.12	2650	20231113	27.55	4480	-24.55	20240220	2790	21.15	20240122	5840	-42.12	20230417	2650	27.55	20231113	3.64	N	162300	100	41 억		8673	N	N	0	N	00	N
123	20240408	150746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3360	65	2	1.97	7714011365	2192581	1281.50	3285	3695	3230	4280	2310	3295	3518.23	0.02	0	18022	3431	3362	3321	3252	3211	3342	3232	41	985	100	2100	5	1	41471382	1393	21.68	1.93	12	5.29	155.00	1740.00	5840	20230417	-42.47	2650	20231113	26.79	4480	-25.00	20240220	2790	20.43	20240122	5840	-42.47	20230417	2650	26.79	20231113	3.64	N	162300	100	41 억		8673	N	N	0	N	00	N
124	20240408	140746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	75	2	2.28	7348812435	2084262	1218.19	3285	3695	3230	4280	2310	3295	3525.86	0.02	0	-1071	3431	3362	3321	3252	3211	3342	3232	41	985	100	2100	5	1	41471382	1398	21.74	1.94	12	5.03	155.00	1740.00	5840	20230417	-42.29	2650	20231113	27.17	4480	-24.78	20240220	2790	20.79	20240122	5840	-42.29	20230417	2650	27.17	20231113	3.64	N	162300	100	41 억		8673	N	N	0	N	00	N
125	20240408	130742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	-60	5	-1.82	266843430	82262	48.08	3285	3295	3230	4280	2310	3295	3243.82	0.02	0	14633	3431	3362	3321	3252	3211	3342	3232	41	985	100	2100	5	1	41471382	1342	20.87	1.86	12	0.20	155.00	1740.00	5840	20230417	-44.61	2650	20231113	22.08	4480	-27.79	20240220	2790	15.95	20240122	5840	-44.61	20230417	2650	22.08	20231113	3.64	N	162300	100	41 억		8673	N	N	0	N	00	N
126	20240408	120747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	-60	5	-1.82	222135150	68441	40.00	3285	3295	3230	4280	2310	3295	3245.64	0.02	0	11335	3431	3362	3321	3252	3211	3342	3232	41	985	100	2100	5	1	41471382	1342	20.87	1.86	12	0.17	155.00	1740.00	5840	20230417	-44.61	2650	20231113	22.08	4480	-27.79	20240220	2790	15.95	20240122	5840	-44.61	20230417	2650	22.08	20231113	3.64	N	162300	100	41 억		8673	N	N	0	N	00	N
127	20240408	110748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	-60	5	-1.82	203265220	62614	36.60	3285	3295	3230	4280	2310	3295	3246.32	0.02	0	10831	3431	3362	3321	3252	3211	3342	3232	41	985	100	2100	5	1	41471382	1342	20.87	1.86	12	0.15	155.00	1740.00	5840	20230417	-44.61	2650	20231113	22.08	4480	-27.79	20240220	2790	15.95	20240122	5840	-44.61	20230417	2650	22.08	20231113	3.64	N	162300	100	41 억		8673	N	N	0	N	00	N
128	20240408	100738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3255	-40	5	-1.21	166575320	51319	29.99	3285	3295	3230	4280	2310	3295	3245.88	0.02	0	8491	3431	3362	3321	3252	3211	3342	3232	41	985	100	2100	5	1	41471382	1350	21.00	1.87	12	0.12	155.00	1740.00	5840	20230417	-44.26	2650	20231113	22.83	4480	-27.34	20240220	2790	16.67	20240122	5840	-44.26	20230417	2650	22.83	20231113	3.64	N	162300	100	41 억		8673	N	N	0	N	00	N
129	20240408	090747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	-35	5	-1.06	37842380	11594	6.78	3285	3295	3240	4280	2310	3295	3263.96	0.02	0	945	3431	3362	3321	3252	3211	3342	3232	41	985	100	2100	5	1	41471382	1352	21.03	1.87	12	0.03	155.00	1740.00	5840	20230417	-44.18	2650	20231113	23.02	4480	-27.23	20240220	2790	16.85	20240122	5840	-44.18	20230417	2650	23.02	20231113	3.64	N	162300	100	41 억		8673	N	N	0	N	00	N
130	20240405	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-125	5	-3.65	563733840	169270	51.33	3360	3390	3280	4445	2395	3420	3330.40	0.02	0	82	3576	3497	3381	3302	3186	3537	3342	41	1025	100	2180	5	1	41471382	1366	21.26	1.89	12	0.41	155.00	1740.00	5840	20230417	-43.58	2650	20231113	24.34	4480	-26.45	20240220	2790	18.10	20240122	5840	-43.58	20230417	2650	24.34	20231113	3.65	N	162300	100	41 억		9139	N	N	0	N	00	N
131	20240405	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-115	5	-3.36	491701940	147381	44.69	3360	3390	3285	4445	2395	3420	3336.26	0.02	0	199	3576	3497	3381	3302	3186	3537	3342	41	1025	100	2180	5	1	41471382	1371	21.32	1.90	12	0.36	155.00	1740.00	5840	20230417	-43.41	2650	20231113	24.72	4480	-26.23	20240220	2790	18.46	20240122	5840	-43.41	20230417	2650	24.72	20231113	3.65	N	162300	100	41 억		9139	N	N	0	N	00	N
132	20240405	140740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-60	5	-1.75	363646845	108732	32.97	3360	3390	3315	4445	2395	3420	3344.43	0.02	0	6422	3576	3497	3381	3302	3186	3537	3342	41	1025	100	2180	5	1	41471382	1393	21.68	1.93	12	0.26	155.00	1740.00	5840	20230417	-42.47	2650	20231113	26.79	4480	-25.00	20240220	2790	20.43	20240122	5840	-42.47	20230417	2650	26.79	20231113	3.65	N	162300	100	41 억		9139	N	N	0	N	00	N
133	20240405	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-75	5	-2.19	335825875	100443	30.46	3360	3390	3315	4445	2395	3420	3343.45	0.02	0	6454	3576	3497	3381	3302	3186	3537	3342	41	1025	100	2180	5	1	41471382	1387	21.58	1.92	12	0.24	155.00	1740.00	5840	20230417	-42.72	2650	20231113	26.23	4480	-25.33	20240220	2790	19.89	20240122	5840	-42.72	20230417	2650	26.23	20231113	3.65	N	162300	100	41 억		9139	N	N	0	N	00	N
134	20240405	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-95	5	-2.78	246159455	73551	22.30	3360	3390	3315	4445	2395	3420	3346.78	0.02	0	-1463	3576	3497	3381	3302	3186	3537	3342	41	1025	100	2180	5	1	41471382	1379	21.45	1.91	12	0.18	155.00	1740.00	5840	20230417	-43.07	2650	20231113	25.47	4480	-25.78	20240220	2790	19.18	20240122	5840	-43.07	20230417	2650	25.47	20231113	3.65	N	162300	100	41 억		9139	N	N	0	N	00	N
135	20240405	110745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	-80	5	-2.34	166801270	49673	15.06	3360	3390	3340	4445	2395	3420	3357.98	0.02	0	-1360	3576	3497	3381	3302	3186	3537	3342	41	1025	100	2180	5	1	41471382	1385	21.55	1.92	12	0.12	155.00	1740.00	5840	20230417	-42.81	2650	20231113	26.04	4480	-25.45	20240220	2790	19.71	20240122	5840	-42.81	20230417	2650	26.04	20231113	3.65	N	162300	100	41 억		9139	N	N	0	N	00	N
136	20240405	100640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-70	5	-2.05	102734800	30588	9.28	3360	3390	3340	4445	2395	3420	3358.66	0.02	0	-1477	3576	3497	3381	3302	3186	3537	3342	41	1025	100	2180	5	1	41471382	1389	21.61	1.93	12	0.07	155.00	1740.00	5840	20230417	-42.64	2650	20231113	26.42	4480	-25.22	20240220	2790	20.07	20240122	5840	-42.64	20230417	2650	26.42	20231113	3.65	N	162300	100	41 억		9139	N	N	0	N	00	N
137	20240405	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-70	5	-2.05	30150915	8976	2.72	3360	3390	3350	4445	2395	3420	3359.05	0.02	0	1542	3576	3497	3381	3302	3186	3537	3342	41	1025	100	2180	5	1	41471382	1389	21.61	1.93	12	0.02	155.00	1740.00	5840	20230417	-42.64	2650	20231113	26.42	4480	-25.22	20240220	2790	20.07	20240122	5840	-42.64	20230417	2650	26.42	20231113	3.65	N	162300	100	41 억		9139	N	N	0	N	00	N
138	20240404	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	70	2	2.09	1074204440	320220	100.65	3365	3460	3265	4355	2345	3350	3353.13	0.04	0	-6238	3556	3452	3401	3297	3246	3427	3272	41	1005	100	2140	5	1	41471382	1418	22.06	1.97	12	0.77	155.00	1740.00	5840	20230417	-41.44	2650	20231113	29.06	4480	-23.66	20240220	2790	22.58	20240122	5840	-41.44	20230417	2650	29.06	20231113	3.66	N	162300	100	41 억		18152	N	N	0	N	00	N
139	20240404	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-25	5	-0.75	878653800	262808	82.61	3365	3460	3265	4355	2345	3350	3343.33	0.04	0	-3951	3556	3452	3401	3297	3246	3427	3272	41	1005	100	2140	5	1	41471382	1379	21.45	1.91	12	0.63	155.00	1740.00	5840	20230417	-43.07	2650	20231113	25.47	4480	-25.78	20240220	2790	19.18	20240122	5840	-43.07	20230417	2650	25.47	20231113	3.66	N	162300	100	41 억		18152	N	N	0	N	00	N
140	20240404	140731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-50	5	-1.49	479361520	144207	45.33	3365	3390	3265	4355	2345	3350	3324.09	0.04	0	7599	3556	3452	3401	3297	3246	3427	3272	41	1005	100	2140	5	1	41471382	1369	21.29	1.90	12	0.35	155.00	1740.00	5840	20230417	-43.49	2650	20231113	24.53	4480	-26.34	20240220	2790	18.28	20240122	5840	-43.49	20230417	2650	24.53	20231113	3.66	N	162300	100	41 억		18152	N	N	0	N	00	N
141	20240404	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-30	5	-0.90	370797020	111268	34.97	3365	3390	3305	4355	2345	3350	3332.44	0.04	0	-1696	3556	3452	3401	3297	3246	3427	3272	41	1005	100	2140	5	1	41471382	1377	21.42	1.91	12	0.27	155.00	1740.00	5840	20230417	-43.15	2650	20231113	25.28	4480	-25.89	20240220	2790	19.00	20240122	5840	-43.15	20230417	2650	25.28	20231113	3.66	N	162300	100	41 억		18152	N	N	0	N	00	N
142	20240404	120729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-35	5	-1.04	308227980	92361	29.03	3365	3390	3310	4355	2345	3350	3337.19	0.04	0	-51	3556	3452	3401	3297	3246	3427	3272	41	1005	100	2140	5	1	41471382	1375	21.39	1.91	12	0.22	155.00	1740.00	5840	20230417	-43.24	2650	20231113	25.09	4480	-26.00	20240220	2790	18.82	20240122	5840	-43.24	20230417	2650	25.09	20231113	3.66	N	162300	100	41 억		18152	N	N	0	N	00	N
143	20240404	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	-10	5	-0.30	238417375	71328	22.42	3365	3390	3320	4355	2345	3350	3342.53	0.04	0	751	3556	3452	3401	3297	3246	3427	3272	41	1005	100	2140	5	1	41471382	1385	21.55	1.92	12	0.17	155.00	1740.00	5840	20230417	-42.81	2650	20231113	26.04	4480	-25.45	20240220	2790	19.71	20240122	5840	-42.81	20230417	2650	26.04	20231113	3.66	N	162300	100	41 억		18152	N	N	0	N	00	N
144	20240404	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	10	2	0.30	105372840	31371	9.86	3365	3390	3335	4355	2345	3350	3358.97	0.04	0	1620	3556	3452	3401	3297	3246	3427	3272	41	1005	100	2140	5	1	41471382	1393	21.68	1.93	12	0.08	155.00	1740.00	5840	20230417	-42.47	2650	20231113	26.79	4480	-25.00	20240220	2790	20.43	20240122	5840	-42.47	20230417	2650	26.79	20231113	3.66	N	162300	100	41 억		18152	N	N	0	N	00	N
145	20240404	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	30	2	0.90	6499040	1929	0.61	3365	3385	3365	4355	2345	3350	3370.74	0.04	0	-104	3556	3452	3401	3297	3246	3427	3272	41	1005	100	2140	5	1	41471382	1402	21.81	1.94	12	0.00	155.00	1740.00	5840	20230417	-42.12	2650	20231113	27.55	4480	-24.55	20240220	2790	21.15	20240122	5840	-42.12	20230417	2650	27.55	20231113	3.66	N	162300	100	41 억		18152	N	N	0	N	00	N
146	20240403	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-155	5	-4.42	1063171345	312799	166.40	3505	3505	3350	4555	2455	3505	3399.16	0.09	0	-16845	3615	3560	3520	3465	3425	3540	3445	41	1050	100	2240	5	1	41471382	1389	21.61	1.93	12	0.75	155.00	1740.00	5840	20230417	-42.64	2650	20231113	26.42	4480	-25.22	20240220	2790	20.07	20240122	5840	-42.64	20230417	2650	26.42	20231113	3.66	N	162300	100	41 억		35884	N	N	0	N	00	N
147	20240403	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-135	5	-3.85	981190470	288375	153.40	3505	3505	3355	4555	2455	3505	3402.48	0.09	0	-15764	3615	3560	3520	3465	3425	3540	3445	41	1050	100	2240	5	1	41471382	1398	21.74	1.94	12	0.70	155.00	1740.00	5840	20230417	-42.29	2650	20231113	27.17	4480	-24.78	20240220	2790	20.79	20240122	5840	-42.29	20230417	2650	27.17	20231113	3.66	N	162300	100	41 억		35884	N	N	0	N	00	N
148	20240403	140721	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-130	5	-3.71	875648935	257027	136.73	3505	3505	3355	4555	2455	3505	3406.84	0.09	0	-14598	3615	3560	3520	3465	3425	3540	3445	41	1050	100	2240	5	1	41471382	1400	21.77	1.94	12	0.62	155.00	1740.00	5840	20230417	-42.21	2650	20231113	27.36	4480	-24.67	20240220	2790	20.97	20240122	5840	-42.21	20230417	2650	27.36	20231113	3.66	N	162300	100	41 억		35884	N	N	0	N	00	N
149	20240403	130721	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-120	5	-3.42	806856205	236631	125.88	3505	3505	3355	4555	2455	3505	3409.77	0.09	0	-14863	3615	3560	3520	3465	3425	3540	3445	41	1050	100	2240	5	1	41471382	1404	21.84	1.95	12	0.57	155.00	1740.00	5840	20230417	-42.04	2650	20231113	27.74	4480	-24.44	20240220	2790	21.33	20240122	5840	-42.04	20230417	2650	27.74	20231113	3.66	N	162300	100	41 억		35884	N	N	0	N	00	N
150	20240403	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-115	5	-3.28	747127425	218970	116.48	3505	3505	3355	4555	2455	3505	3412.01	0.09	0	-17359	3615	3560	3520	3465	3425	3540	3445	41	1050	100	2240	5	1	41471382	1406	21.87	1.95	12	0.53	155.00	1740.00	5840	20230417	-41.95	2650	20231113	27.92	4480	-24.33	20240220	2790	21.51	20240122	5840	-41.95	20230417	2650	27.92	20231113	3.66	N	162300	100	41 억		35884	N	N	0	N	00	N
151	20240403	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-110	5	-3.14	682477605	199896	106.34	3505	3505	3355	4555	2455	3505	3414.16	0.09	0	-17138	3615	3560	3520	3465	3425	3540	3445	41	1050	100	2240	5	1	41471382	1408	21.90	1.95	12	0.48	155.00	1740.00	5840	20230417	-41.87	2650	20231113	28.11	4480	-24.22	20240220	2790	21.68	20240122	5840	-41.87	20230417	2650	28.11	20231113	3.66	N	162300	100	41 억		35884	N	N	0	N	00	N
152	20240403	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-105	5	-3.00	482543175	141435	75.24	3505	3505	3355	4555	2455	3505	3411.77	0.09	0	-9228	3615	3560	3520	3465	3425	3540	3445	41	1050	100	2240	5	1	41471382	1410	21.94	1.95	12	0.34	155.00	1740.00	5840	20230417	-41.78	2650	20231113	28.30	4480	-24.11	20240220	2790	21.86	20240122	5840	-41.78	20230417	2650	28.30	20231113	3.66	N	162300	100	41 억		35884	N	N	0	N	00	N
153	20240403	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-45	5	-1.28	84752495	24385	12.97	3505	3505	3460	4555	2455	3505	3475.60	0.09	0	-1217	3615	3560	3520	3465	3425	3540	3445	41	1050	100	2240	5	1	41471382	1435	22.32	1.99	12	0.06	155.00	1740.00	5840	20230417	-40.75	2650	20231113	30.57	4480	-22.77	20240220	2790	24.01	20240122	5840	-40.75	20230417	2650	30.57	20231113	3.66	N	162300	100	41 억		35884	N	N	0	N	00	N
154	20240402	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	-15	5	-0.43	620764760	175963	134.91	3520	3575	3480	4575	2465	3520	3527.86	0.12	0	-13962	3603	3561	3523	3481	3443	3582	3502	41	1055	100	2250	5	1	41471382	1454	22.61	2.01	12	0.42	155.00	1740.00	5840	20230417	-39.98	2650	20231113	32.26	4480	-21.76	20240220	2790	25.63	20240122	5840	-39.98	20230417	2650	32.26	20231113	3.66	N	162300	100	41 억		49846	N	N	0	N	00	N
155	20240402	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	0	3	0.00	578033780	163812	125.59	3520	3575	3480	4575	2465	3520	3528.65	0.12	0	-13953	3603	3561	3523	3481	3443	3582	3502	41	1055	100	2250	5	1	41471382	1460	22.71	2.02	12	0.40	155.00	1740.00	5840	20230417	-39.73	2650	20231113	32.83	4480	-21.43	20240220	2790	26.16	20240122	5840	-39.73	20230417	2650	32.83	20231113	3.66	N	162300	100	41 억		49846	N	N	0	N	00	N
156	20240402	140722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	20	2	0.57	431216380	122197	93.68	3520	3575	3480	4575	2465	3520	3528.87	0.12	0	-11202	3603	3561	3523	3481	3443	3582	3502	41	1055	100	2250	5	1	41471382	1468	22.84	2.03	12	0.29	155.00	1740.00	5840	20230417	-39.38	2650	20231113	33.58	4480	-20.98	20240220	2790	26.88	20240122	5840	-39.38	20230417	2650	33.58	20231113	3.66	N	162300	100	41 억		49846	N	N	0	N	00	N
157	20240402	130711	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	25	2	0.71	360532340	102291	78.42	3520	3575	3480	4575	2465	3520	3524.58	0.12	0	-6868	3603	3561	3523	3481	3443	3582	3502	41	1055	100	2250	5	1	41471382	1470	22.87	2.04	12	0.25	155.00	1740.00	5840	20230417	-39.30	2650	20231113	33.77	4480	-20.87	20240220	2790	27.06	20240122	5840	-39.30	20230417	2650	33.77	20231113	3.66	N	162300	100	41 억		49846	N	N	0	N	00	N
158	20240402	120708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	25	2	0.71	278824435	79304	60.80	3520	3560	3480	4575	2465	3520	3515.89	0.12	0	-3215	3603	3561	3523	3481	3443	3582	3502	41	1055	100	2250	5	1	41471382	1470	22.87	2.04	12	0.19	155.00	1740.00	5840	20230417	-39.30	2650	20231113	33.77	4480	-20.87	20240220	2790	27.06	20240122	5840	-39.30	20230417	2650	33.77	20231113	3.66	N	162300	100	41 억		49846	N	N	0	N	00	N
159	20240402	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	20	2	0.57	234227190	66698	51.14	3520	3560	3480	4575	2465	3520	3511.74	0.12	0	-4589	3603	3561	3523	3481	3443	3582	3502	41	1055	100	2250	5	1	41471382	1468	22.84	2.03	12	0.16	155.00	1740.00	5840	20230417	-39.38	2650	20231113	33.58	4480	-20.98	20240220	2790	26.88	20240122	5840	-39.38	20230417	2650	33.58	20231113	3.66	N	162300	100	41 억		49846	N	N	0	N	00	N
160	20240402	100714	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-10	5	-0.28	143670015	41058	31.48	3520	3530	3480	4575	2465	3520	3499.12	0.12	0	-9216	3603	3561	3523	3481	3443	3582	3502	41	1055	100	2250	5	1	41471382	1456	22.65	2.02	12	0.10	155.00	1740.00	5840	20230417	-39.90	2650	20231113	32.45	4480	-21.65	20240220	2790	25.81	20240122	5840	-39.90	20230417	2650	32.45	20231113	3.66	N	162300	100	41 억		49846	N	N	0	N	00	N
161	20240402	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	-5	5	-0.14	5038230	1432	1.10	3520	3520	3510	4575	2465	3520	3518.13	0.12	0	-459	3603	3561	3523	3481	3443	3582	3502	41	1055	100	2250	5	1	41471382	1458	22.68	2.02	12	0.00	155.00	1740.00	5840	20230417	-39.81	2650	20231113	32.64	4480	-21.54	20240220	2790	25.99	20240122	5840	-39.81	20230417	2650	32.64	20231113	3.66	N	162300	100	41 억		49846	N	N	0	N	00	N
162	20240401	160711	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	35	2	1.00	452875100	128567	25.08	3485	3565	3485	4530	2440	3485	3522.52	0.06	0	26888	3701	3592	3521	3412	3341	3647	3467	41	1045	100	2230	5	1	41471382	1460	22.71	2.02	12	0.31	155.00	1740.00	5840	20230417	-39.73	2650	20231113	32.83	4480	-21.43	20240220	2790	26.16	20240122	5840	-39.73	20230417	2650	32.83	20231113	3.67	N	162300	100	41 억		23322	N	N	0	N	00	N
163	20240401	150712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	35	2	1.00	412103215	116974	22.82	3485	3565	3485	4530	2440	3485	3523.07	0.06	0	23276	3701	3592	3521	3412	3341	3647	3467	41	1045	100	2230	5	1	41471382	1460	22.71	2.02	12	0.28	155.00	1740.00	5840	20230417	-39.73	2650	20231113	32.83	4480	-21.43	20240220	2790	26.16	20240122	5840	-39.73	20230417	2650	32.83	20231113	3.67	N	162300	100	41 억		23322	N	N	0	N	00	N
164	20240401	140708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	40	2	1.15	352706480	100123	19.53	3485	3565	3485	4530	2440	3485	3522.77	0.06	0	21115	3701	3592	3521	3412	3341	3647	3467	41	1045	100	2230	5	1	41471382	1462	22.74	2.03	12	0.24	155.00	1740.00	5840	20230417	-39.64	2650	20231113	33.02	4480	-21.32	20240220	2790	26.34	20240122	5840	-39.64	20230417	2650	33.02	20231113	3.67	N	162300	100	41 억		23322	N	N	0	N	00	N
165	20240401	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	30	2	0.86	305981330	86801	16.93	3485	3565	3485	4530	2440	3485	3525.14	0.06	0	22691	3701	3592	3521	3412	3341	3647	3467	41	1045	100	2230	5	1	41471382	1458	22.68	2.02	12	0.21	155.00	1740.00	5840	20230417	-39.81	2650	20231113	32.64	4480	-21.54	20240220	2790	25.99	20240122	5840	-39.81	20230417	2650	32.64	20231113	3.67	N	162300	100	41 억		23322	N	N	0	N	00	N
166	20240401	120712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	50	2	1.43	273294580	77494	15.12	3485	3565	3485	4530	2440	3485	3526.71	0.06	0	21969	3701	3592	3521	3412	3341	3647	3467	41	1045	100	2230	5	1	41471382	1466	22.81	2.03	12	0.19	155.00	1740.00	5840	20230417	-39.47	2650	20231113	33.40	4480	-21.09	20240220	2790	26.70	20240122	5840	-39.47	20230417	2650	33.40	20231113	3.67	N	162300	100	41 억		23322	N	N	0	N	00	N
167	20240401	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	40	2	1.15	258461375	73285	14.29	3485	3565	3485	4530	2440	3485	3526.85	0.06	0	21797	3701	3592	3521	3412	3341	3647	3467	41	1045	100	2230	5	1	41471382	1462	22.74	2.03	12	0.18	155.00	1740.00	5840	20230417	-39.64	2650	20231113	33.02	4480	-21.32	20240220	2790	26.34	20240122	5840	-39.64	20230417	2650	33.02	20231113	3.67	N	162300	100	41 억		23322	N	N	0	N	00	N
168	20240401	100708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	65	2	1.87	213125205	60416	11.78	3485	3565	3485	4530	2440	3485	3527.70	0.06	0	22142	3701	3592	3521	3412	3341	3647	3467	41	1045	100	2230	5	1	41471382	1472	22.90	2.04	12	0.15	155.00	1740.00	5840	20230417	-39.21	2650	20231113	33.96	4480	-20.76	20240220	2790	27.24	20240122	5840	-39.21	20230417	2650	33.96	20231113	3.67	N	162300	100	41 억		23322	N	N	0	N	00	N
169	20240401	090708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	45	2	1.29	61074535	17446	3.40	3485	3535	3485	4530	2440	3485	3500.87	0.06	0	6760	3701	3592	3521	3412	3341	3647	3467	41	1045	100	2230	5	1	41471382	1464	22.77	2.03	12	0.04	155.00	1740.00	5840	20230417	-39.55	2650	20231113	33.21	4480	-21.21	20240220	2790	26.52	20240122	5840	-39.55	20230417	2650	33.21	20231113	3.67	N	162300	100	41 억		23322	N	N	0	N	00	N