KissMeData/018310/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	160340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19670	-880	5	-4.28	899385550	45194	111.01	20550	20550	19670	26700	14400	20550	19901.59	2.81	0	-10217	21850	21200	20800	20150	19750	21000	19950	74	6150	500	15200	10	1	14700000	2891	2.42	0.50	12	0.31	8121.00	39443.00	27500	20240307	-28.47	14480	20231023	35.84	27500	-28.47	20240307	15070	30.52	20240105	27500	-28.47	20240307	14480	35.84	20231023	1.14	N	018310	500	73 억		412760	N	N	0	N	00	N
3	20240430	150338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19770	-780	5	-3.80	839328890	42146	103.52	20550	20550	19700	26700	14400	20550	19914.79	2.81	0	-9901	21850	21200	20800	20150	19750	21000	19950	74	6150	500	15200	10	1	14700000	2906	2.43	0.50	12	0.29	8121.00	39443.00	27500	20240307	-28.11	14480	20231023	36.53	27500	-28.11	20240307	15070	31.19	20240105	27500	-28.11	20240307	14480	36.53	20231023	1.14	N	018310	500	73 억		412760	N	N	0	N	00	N
4	20240430	140339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19890	-660	5	-3.21	595880660	29843	73.30	20550	20550	19760	26700	14400	20550	19967.18	2.81	0	-5831	21850	21200	20800	20150	19750	21000	19950	74	6150	500	15200	10	1	14700000	2924	2.45	0.50	12	0.20	8121.00	39443.00	27500	20240307	-27.67	14480	20231023	37.36	27500	-27.67	20240307	15070	31.98	20240105	27500	-27.67	20240307	14480	37.36	20231023	1.14	N	018310	500	73 억		412760	N	N	0	N	00	N
5	20240430	130338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19870	-680	5	-3.31	542470620	27163	66.72	20550	20550	19760	26700	14400	20550	19970.94	2.81	0	-4609	21850	21200	20800	20150	19750	21000	19950	74	6150	500	15200	10	1	14700000	2921	2.45	0.50	12	0.18	8121.00	39443.00	27500	20240307	-27.75	14480	20231023	37.22	27500	-27.75	20240307	15070	31.85	20240105	27500	-27.75	20240307	14480	37.22	20231023	1.14	N	018310	500	73 억		412760	N	N	0	N	00	N
6	20240430	120339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19970	-580	5	-2.82	486475590	24348	59.81	20550	20550	19760	26700	14400	20550	19980.10	2.81	0	-2596	21850	21200	20800	20150	19750	21000	19950	74	6150	500	15200	10	1	14700000	2936	2.46	0.51	12	0.17	8121.00	39443.00	27500	20240307	-27.38	14480	20231023	37.91	27500	-27.38	20240307	15070	32.51	20240105	27500	-27.38	20240307	14480	37.91	20231023	1.14	N	018310	500	73 억		412760	N	N	0	N	00	N
7	20240430	110338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19970	-580	5	-2.82	455843830	22814	56.04	20550	20550	19760	26700	14400	20550	19980.88	2.81	0	-2232	21850	21200	20800	20150	19750	21000	19950	74	6150	500	15200	10	1	14700000	2936	2.46	0.51	12	0.16	8121.00	39443.00	27500	20240307	-27.38	14480	20231023	37.91	27500	-27.38	20240307	15070	32.51	20240105	27500	-27.38	20240307	14480	37.91	20231023	1.14	N	018310	500	73 억		412760	N	N	0	N	00	N
8	20240430	100336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19980	-570	5	-2.77	285090980	14238	34.97	20550	20550	19760	26700	14400	20550	20023.25	2.81	0	852	21850	21200	20800	20150	19750	21000	19950	74	6150	500	15200	10	1	14700000	2937	2.46	0.51	12	0.10	8121.00	39443.00	27500	20240307	-27.35	14480	20231023	37.98	27500	-27.35	20240307	15070	32.58	20240105	27500	-27.35	20240307	14480	37.98	20231023	1.14	N	018310	500	73 억		412760	N	N	0	N	00	N
9	20240430	090344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	-450	5	-2.19	59662010	2965	7.28	20550	20550	19760	26700	14400	20550	20122.09	2.81	0	472	21850	21200	20800	20150	19750	21000	19950	74	6150	500	15200	50	1	14700000	2955	2.48	0.51	12	0.02	8121.00	39443.00	27500	20240307	-26.91	14480	20231023	38.81	27500	-26.91	20240307	15070	33.38	20240105	27500	-26.91	20240307	14480	38.81	20231023	1.14	N	018310	500	73 억		412760	N	N	0	N	00	N
10	20240429	160335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	50	2	0.24	840159050	40382	186.30	20700	21450	20400	26650	14350	20500	20805.48	2.79	0	2549	21333	20916	20633	20216	19933	20775	20075	74	6150	500	15170	50	1	14700000	3021	2.53	0.52	12	0.27	8121.00	39443.00	27500	20240307	-25.27	14480	20231023	41.92	27500	-25.27	20240307	15070	36.36	20240105	27500	-25.27	20240307	14480	41.92	20231023	1.13	N	018310	500	73 억		409924	N	N	0	N	00	N
11	20240429	150337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	100	2	0.49	782353350	37566	173.31	20700	21450	20400	26650	14350	20500	20826.33	2.79	0	4582	21333	20916	20633	20216	19933	20775	20075	74	6150	500	15170	50	1	14700000	3028	2.54	0.52	12	0.26	8121.00	39443.00	27500	20240307	-25.09	14480	20231023	42.27	27500	-25.09	20240307	15070	36.70	20240105	27500	-25.09	20240307	14480	42.27	20231023	1.13	N	018310	500	73 억		409924	N	N	0	N	00	N
12	20240429	140331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	150	2	0.73	735051750	35265	162.69	20700	21450	20400	26650	14350	20500	20843.92	2.79	0	4205	21333	20916	20633	20216	19933	20775	20075	74	6150	500	15170	50	1	14700000	3036	2.54	0.52	12	0.24	8121.00	39443.00	27500	20240307	-24.91	14480	20231023	42.61	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14480	42.61	20231023	1.13	N	018310	500	73 억		409924	N	N	0	N	00	N
13	20240429	130337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	-50	5	-0.24	709378400	34016	156.93	20700	21450	20400	26650	14350	20500	20854.53	2.79	0	4509	21333	20916	20633	20216	19933	20775	20075	74	6150	500	15170	50	1	14700000	3006	2.52	0.52	12	0.23	8121.00	39443.00	27500	20240307	-25.64	14480	20231023	41.23	27500	-25.64	20240307	15070	35.70	20240105	27500	-25.64	20240307	14480	41.23	20231023	1.13	N	018310	500	73 억		409924	N	N	0	N	00	N
14	20240429	120336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	100	2	0.49	675976950	32387	149.41	20700	21450	20400	26650	14350	20500	20872.16	2.79	0	5940	21333	20916	20633	20216	19933	20775	20075	74	6150	500	15170	50	1	14700000	3028	2.54	0.52	12	0.22	8121.00	39443.00	27500	20240307	-25.09	14480	20231023	42.27	27500	-25.09	20240307	15070	36.70	20240105	27500	-25.09	20240307	14480	42.27	20231023	1.13	N	018310	500	73 억		409924	N	N	0	N	00	N
15	20240429	110324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	100	2	0.49	540633250	25774	118.91	20700	21450	20550	26650	14350	20500	20976.40	2.79	0	5028	21333	20916	20633	20216	19933	20775	20075	74	6150	500	15170	50	1	14700000	3028	2.54	0.52	12	0.18	8121.00	39443.00	27500	20240307	-25.09	14480	20231023	42.27	27500	-25.09	20240307	15070	36.70	20240105	27500	-25.09	20240307	14480	42.27	20231023	1.13	N	018310	500	73 억		409924	N	N	0	N	00	N
16	20240429	100337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	300	2	1.46	402992550	19139	88.30	20700	21450	20700	26650	14350	20500	21056.85	2.79	0	2593	21333	20916	20633	20216	19933	20775	20075	74	6150	500	15170	50	1	14700000	3058	2.56	0.53	12	0.13	8121.00	39443.00	27500	20240307	-24.36	14480	20231023	43.65	27500	-24.36	20240307	15070	38.02	20240105	27500	-24.36	20240307	14480	43.65	20231023	1.13	N	018310	500	73 억		409924	N	N	0	N	00	N
17	20240429	090337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	750	2	3.66	110110400	5222	24.09	20700	21450	20700	26650	14350	20500	21088.80	2.79	0	-1099	21333	20916	20633	20216	19933	20775	20075	74	6150	500	15170	50	1	14700000	3124	2.62	0.54	12	0.04	8121.00	39443.00	27500	20240307	-22.73	14480	20231023	46.75	27500	-22.73	20240307	15070	41.01	20240105	27500	-22.73	20240307	14480	46.75	20231023	1.13	N	018310	500	73 억		409924	N	N	0	N	00	N
18	20240426	160335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-250	5	-1.20	446204800	21641	88.01	20800	21050	20350	26950	14550	20750	20618.49	2.78	0	967	21616	21182	20616	20182	19616	21400	20400	74	6200	500	15350	50	1	14700000	3014	2.52	0.52	12	0.15	8121.00	39443.00	27500	20240307	-25.45	14480	20231023	41.57	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14480	41.57	20231023	1.16	N	018310	500	73 억		408822	N	N	0	N	00	N
19	20240426	150337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-100	5	-0.48	408458250	19803	80.53	20800	21050	20350	26950	14550	20750	20626.08	2.78	0	1228	21616	21182	20616	20182	19616	21400	20400	74	6200	500	15350	50	1	14700000	3036	2.54	0.52	12	0.13	8121.00	39443.00	27500	20240307	-24.91	14480	20231023	42.61	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14480	42.61	20231023	1.16	N	018310	500	73 억		408822	N	N	0	N	00	N
20	20240426	140335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-250	5	-1.20	368429250	17852	72.60	20800	21050	20400	26950	14550	20750	20637.98	2.78	0	1502	21616	21182	20616	20182	19616	21400	20400	74	6200	500	15350	50	1	14700000	3014	2.52	0.52	12	0.12	8121.00	39443.00	27500	20240307	-25.45	14480	20231023	41.57	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14480	41.57	20231023	1.16	N	018310	500	73 억		408822	N	N	0	N	00	N
21	20240426	130334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	-50	5	-0.24	317963500	15405	62.65	20800	21050	20400	26950	14550	20750	20640.28	2.78	0	2131	21616	21182	20616	20182	19616	21400	20400	74	6200	500	15350	50	1	14700000	3043	2.55	0.52	12	0.10	8121.00	39443.00	27500	20240307	-24.73	14480	20231023	42.96	27500	-24.73	20240307	15070	37.36	20240105	27500	-24.73	20240307	14480	42.96	20231023	1.16	N	018310	500	73 억		408822	N	N	0	N	00	N
22	20240426	120335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	-150	5	-0.72	297774700	14423	58.65	20800	21050	20400	26950	14550	20750	20645.82	2.78	0	1885	21616	21182	20616	20182	19616	21400	20400	74	6200	500	15350	50	1	14700000	3028	2.54	0.52	12	0.10	8121.00	39443.00	27500	20240307	-25.09	14480	20231023	42.27	27500	-25.09	20240307	15070	36.70	20240105	27500	-25.09	20240307	14480	42.27	20231023	1.16	N	018310	500	73 억		408822	N	N	0	N	00	N
23	20240426	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	150	2	0.72	244596700	11870	48.27	20800	21050	20400	26950	14550	20750	20606.29	2.78	0	2662	21616	21182	20616	20182	19616	21400	20400	74	6200	500	15350	50	1	14700000	3072	2.57	0.53	12	0.08	8121.00	39443.00	27500	20240307	-24.00	14480	20231023	44.34	27500	-24.00	20240307	15070	38.69	20240105	27500	-24.00	20240307	14480	44.34	20231023	1.16	N	018310	500	73 억		408822	N	N	0	N	00	N
24	20240426	100334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-250	5	-1.20	140561300	6830	27.78	20800	21050	20400	26950	14550	20750	20579.99	2.78	0	1636	21616	21182	20616	20182	19616	21400	20400	74	6200	500	15350	50	1	14700000	3014	2.52	0.52	12	0.05	8121.00	39443.00	27500	20240307	-25.45	14480	20231023	41.57	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14480	41.57	20231023	1.16	N	018310	500	73 억		408822	N	N	0	N	00	N
25	20240426	090336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	50	2	0.24	16656000	803	3.27	20800	21050	20550	26950	14550	20750	20742.22	2.78	0	131	21616	21182	20616	20182	19616	21400	20400	74	6200	500	15350	50	1	14700000	3058	2.56	0.53	12	0.01	8121.00	39443.00	27500	20240307	-24.36	14480	20231023	43.65	27500	-24.36	20240307	15070	38.02	20240105	27500	-24.36	20240307	14480	43.65	20231023	1.16	N	018310	500	73 억		408822	N	N	0	N	00	N
26	20240425	160334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	600	2	2.98	507568950	24590	80.07	20350	21050	20050	26150	14150	20150	20641.27	2.77	0	1118	20983	20566	20333	19916	19683	20450	19800	74	6000	500	14910	50	1	14700000	3050	2.56	0.53	12	0.17	8121.00	39443.00	27500	20240307	-24.55	14480	20231023	43.30	27500	-24.55	20240307	15070	37.69	20240105	27500	-24.55	20240307	14480	43.30	20231023	1.14	N	018310	500	73 억		407805	N	N	0	N	00	N
27	20240425	150336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	650	2	3.23	479051550	23215	75.59	20350	21050	20050	26150	14150	20150	20635.43	2.77	0	759	20983	20566	20333	19916	19683	20450	19800	74	6000	500	14910	50	1	14700000	3058	2.56	0.53	12	0.16	8121.00	39443.00	27500	20240307	-24.36	14480	20231023	43.65	27500	-24.36	20240307	15070	38.02	20240105	27500	-24.36	20240307	14480	43.65	20231023	1.14	N	018310	500	73 억		407805	N	N	0	N	00	N
28	20240425	140334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	700	2	3.47	438637750	21273	69.27	20350	21050	20050	26150	14150	20150	20619.46	2.77	0	1044	20983	20566	20333	19916	19683	20450	19800	74	6000	500	14910	50	1	14700000	3065	2.57	0.53	12	0.14	8121.00	39443.00	27500	20240307	-24.18	14480	20231023	43.99	27500	-24.18	20240307	15070	38.35	20240105	27500	-24.18	20240307	14480	43.99	20231023	1.14	N	018310	500	73 억		407805	N	N	0	N	00	N
29	20240425	130335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	800	2	3.97	344465700	16758	54.57	20350	21050	20050	26150	14150	20150	20555.30	2.77	0	1205	20983	20566	20333	19916	19683	20450	19800	74	6000	500	14910	50	1	14700000	3080	2.58	0.53	12	0.11	8121.00	39443.00	27500	20240307	-23.82	14480	20231023	44.68	27500	-23.82	20240307	15070	39.02	20240105	27500	-23.82	20240307	14480	44.68	20231023	1.14	N	018310	500	73 억		407805	N	N	0	N	00	N
30	20240425	120334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	600	2	2.98	234856050	11490	37.41	20350	20750	20050	26150	14150	20150	20440.04	2.77	0	-536	20983	20566	20333	19916	19683	20450	19800	74	6000	500	14910	50	1	14700000	3050	2.56	0.53	12	0.08	8121.00	39443.00	27500	20240307	-24.55	14480	20231023	43.30	27500	-24.55	20240307	15070	37.69	20240105	27500	-24.55	20240307	14480	43.30	20231023	1.14	N	018310	500	73 억		407805	N	N	0	N	00	N
31	20240425	110334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	50	2	0.25	57750200	2860	9.31	20350	20450	20050	26150	14150	20150	20192.38	2.77	0	288	20983	20566	20333	19916	19683	20450	19800	74	6000	500	14910	50	1	14700000	2969	2.49	0.51	12	0.02	8121.00	39443.00	27500	20240307	-26.55	14480	20231023	39.50	27500	-26.55	20240307	15070	34.04	20240105	27500	-26.55	20240307	14480	39.50	20231023	1.14	N	018310	500	73 억		407805	N	N	0	N	00	N
32	20240425	100334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	0	3	0.00	41677450	2065	6.72	20350	20450	20050	26150	14150	20150	20182.78	2.77	0	103	20983	20566	20333	19916	19683	20450	19800	74	6000	500	14910	50	1	14700000	2962	2.48	0.51	12	0.01	8121.00	39443.00	27500	20240307	-26.73	14480	20231023	39.16	27500	-26.73	20240307	15070	33.71	20240105	27500	-26.73	20240307	14480	39.16	20231023	1.14	N	018310	500	73 억		407805	N	N	0	N	00	N
33	20240425	090334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20250	100	2	0.50	1111300	55	0.18	20350	20450	20100	26150	14150	20150	20205.45	2.77	0	-42	20983	20566	20333	19916	19683	20450	19800	74	6000	500	14910	50	1	14700000	2977	2.49	0.51	12	0.00	8121.00	39443.00	27500	20240307	-26.36	14480	20231023	39.85	27500	-26.36	20240307	15070	34.37	20240105	27500	-26.36	20240307	14480	39.85	20231023	1.14	N	018310	500	73 억		407805	N	N	0	N	00	N
34	20240424	160333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	-500	5	-2.42	624329850	30630	106.76	20500	20750	20100	26800	14500	20650	20383.33	2.82	0	-6716	21716	21182	20716	20182	19716	20950	19950	74	6150	500	15280	50	1	14700000	2962	2.48	0.51	12	0.21	8121.00	39443.00	27500	20240307	-26.73	14480	20231023	39.16	27500	-26.73	20240307	15070	33.71	20240105	27500	-26.73	20240307	14480	39.16	20231023	1.17	N	018310	500	73 억		414624	N	N	0	N	00	N
35	20240424	150333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-350	5	-1.69	579050800	28387	98.94	20500	20750	20100	26800	14500	20650	20398.45	2.82	0	-5441	21716	21182	20716	20182	19716	20950	19950	74	6150	500	15280	50	1	14700000	2984	2.50	0.51	12	0.19	8121.00	39443.00	27500	20240307	-26.18	14480	20231023	40.19	27500	-26.18	20240307	15070	34.70	20240105	27500	-26.18	20240307	14480	40.19	20231023	1.17	N	018310	500	73 억		414624	N	N	0	N	00	N
36	20240424	140332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	-450	5	-2.18	546610600	26785	93.36	20500	20750	20100	26800	14500	20650	20407.34	2.82	0	-4255	21716	21182	20716	20182	19716	20950	19950	74	6150	500	15280	50	1	14700000	2969	2.49	0.51	12	0.18	8121.00	39443.00	27500	20240307	-26.55	14480	20231023	39.50	27500	-26.55	20240307	15070	34.04	20240105	27500	-26.55	20240307	14480	39.50	20231023	1.17	N	018310	500	73 억		414624	N	N	0	N	00	N
37	20240424	130337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	-250	5	-1.21	493063350	24132	84.11	20500	20750	20200	26800	14500	20650	20431.93	2.82	0	-3408	21716	21182	20716	20182	19716	20950	19950	74	6150	500	15280	50	1	14700000	2999	2.51	0.52	12	0.16	8121.00	39443.00	27500	20240307	-25.82	14480	20231023	40.88	27500	-25.82	20240307	15070	35.37	20240105	27500	-25.82	20240307	14480	40.88	20231023	1.17	N	018310	500	73 억		414624	N	N	0	N	00	N
38	20240424	120333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-150	5	-0.73	343912800	16778	58.48	20500	20750	20300	26800	14500	20650	20497.84	2.82	0	-3306	21716	21182	20716	20182	19716	20950	19950	74	6150	500	15280	50	1	14700000	3014	2.52	0.52	12	0.11	8121.00	39443.00	27500	20240307	-25.45	14480	20231023	41.57	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14480	41.57	20231023	1.17	N	018310	500	73 억		414624	N	N	0	N	00	N
39	20240424	110332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-150	5	-0.73	261702350	12754	44.45	20500	20750	20300	26800	14500	20650	20519.24	2.82	0	-1641	21716	21182	20716	20182	19716	20950	19950	74	6150	500	15280	50	1	14700000	3014	2.52	0.52	12	0.09	8121.00	39443.00	27500	20240307	-25.45	14480	20231023	41.57	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14480	41.57	20231023	1.17	N	018310	500	73 억		414624	N	N	0	N	00	N
40	20240424	100332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-150	5	-0.73	232583650	11332	39.50	20500	20750	20300	26800	14500	20650	20524.50	2.82	0	-1734	21716	21182	20716	20182	19716	20950	19950	74	6150	500	15280	50	1	14700000	3014	2.52	0.52	12	0.08	8121.00	39443.00	27500	20240307	-25.45	14480	20231023	41.57	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14480	41.57	20231023	1.17	N	018310	500	73 억		414624	N	N	0	N	00	N
41	20240424	090333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	50	2	0.24	45238250	2206	7.69	20500	20700	20500	26800	14500	20650	20506.91	2.82	0	263	21716	21182	20716	20182	19716	20950	19950	74	6150	500	15280	50	1	14700000	3043	2.55	0.52	12	0.02	8121.00	39443.00	27500	20240307	-24.73	14480	20231023	42.96	27500	-24.73	20240307	15070	37.36	20240105	27500	-24.73	20240307	14480	42.96	20231023	1.17	N	018310	500	73 억		414624	N	N	0	N	00	N
42	20240423	160323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	200	2	0.98	594018750	28691	86.81	20700	21250	20250	26550	14350	20450	20704.17	2.86	0	-5402	21143	20796	20103	19756	19063	20970	19930	74	6100	500	15130	50	1	14700000	3036	2.54	0.52	12	0.20	8121.00	39443.00	27500	20240307	-24.91	14480	20231023	42.61	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14480	42.61	20231023	1.18	N	018310	500	73 억		420090	N	N	0	N	00	N
43	20240423	150331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	0	3	0.00	538724100	26008	78.69	20700	21250	20250	26550	14350	20450	20713.79	2.86	0	-3822	21143	20796	20103	19756	19063	20970	19930	74	6100	500	15130	50	1	14700000	3006	2.52	0.52	12	0.18	8121.00	39443.00	27500	20240307	-25.64	14480	20231023	41.23	27500	-25.64	20240307	15070	35.70	20240105	27500	-25.64	20240307	14480	41.23	20231023	1.18	N	018310	500	73 억		420090	N	N	0	N	00	N
44	20240423	140333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	-100	5	-0.49	501030950	24167	73.12	20700	21250	20250	26550	14350	20450	20732.04	2.86	0	-3558	21143	20796	20103	19756	19063	20970	19930	74	6100	500	15130	50	1	14700000	2991	2.51	0.52	12	0.16	8121.00	39443.00	27500	20240307	-26.00	14480	20231023	40.54	27500	-26.00	20240307	15070	35.04	20240105	27500	-26.00	20240307	14480	40.54	20231023	1.18	N	018310	500	73 억		420090	N	N	0	N	00	N
45	20240423	130330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	50	2	0.24	480284400	23151	70.04	20700	21250	20250	26550	14350	20450	20745.74	2.86	0	-3611	21143	20796	20103	19756	19063	20970	19930	74	6100	500	15130	50	1	14700000	3014	2.52	0.52	12	0.16	8121.00	39443.00	27500	20240307	-25.45	14480	20231023	41.57	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14480	41.57	20231023	1.18	N	018310	500	73 억		420090	N	N	0	N	00	N
46	20240423	120331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	50	2	0.24	466198500	22461	67.96	20700	21250	20250	26550	14350	20450	20755.92	2.86	0	-3693	21143	20796	20103	19756	19063	20970	19930	74	6100	500	15130	50	1	14700000	3014	2.52	0.52	12	0.15	8121.00	39443.00	27500	20240307	-25.45	14480	20231023	41.57	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14480	41.57	20231023	1.18	N	018310	500	73 억		420090	N	N	0	N	00	N
47	20240423	110331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	0	3	0.00	454516400	21889	66.23	20700	21250	20250	26550	14350	20450	20764.62	2.86	0	-3756	21143	20796	20103	19756	19063	20970	19930	74	6100	500	15130	50	1	14700000	3006	2.52	0.52	12	0.15	8121.00	39443.00	27500	20240307	-25.64	14480	20231023	41.23	27500	-25.64	20240307	15070	35.70	20240105	27500	-25.64	20240307	14480	41.23	20231023	1.18	N	018310	500	73 억		420090	N	N	0	N	00	N
48	20240423	100332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	500	2	2.44	308272300	14786	44.74	20700	21250	20350	26550	14350	20450	20848.96	2.86	0	-1698	21143	20796	20103	19756	19063	20970	19930	74	6100	500	15130	50	1	14700000	3080	2.58	0.53	12	0.10	8121.00	39443.00	27500	20240307	-23.82	14480	20231023	44.68	27500	-23.82	20240307	15070	39.02	20240105	27500	-23.82	20240307	14480	44.68	20231023	1.18	N	018310	500	73 억		420090	N	N	0	N	00	N
49	20240423	090331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	100	2	0.49	66254600	3231	9.78	20700	20700	20350	26550	14350	20450	20505.93	2.86	0	-1528	21143	20796	20103	19756	19063	20970	19930	74	6100	500	15130	50	1	14700000	3021	2.53	0.52	12	0.02	8121.00	39443.00	27500	20240307	-25.27	14480	20231023	41.92	27500	-25.27	20240307	15070	36.36	20240105	27500	-25.27	20240307	14480	41.92	20231023	1.18	N	018310	500	73 억		420090	N	N	0	N	00	N
50	20240422	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	790	2	4.02	656897420	33008	73.62	19780	20450	19410	25550	13770	19660	19895.19	2.90	0	-7131	20526	20092	19616	19182	18706	19855	18945	74	5890	500	14540	50	1	14700000	3006	2.52	0.52	12	0.22	8121.00	39443.00	27500	20240307	-25.64	14480	20231023	41.23	27500	-25.64	20240307	15070	35.70	20240105	27500	-25.64	20240307	14480	41.23	20231023	1.15	N	018310	500	73 억		426751	N	N	0	N	00	N
51	20240422	150329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	740	2	3.76	592608320	29856	66.59	19780	20450	19410	25550	13770	19660	19848.89	2.90	0	-5686	20526	20092	19616	19182	18706	19855	18945	74	5890	500	14540	50	1	14700000	2999	2.51	0.52	12	0.20	8121.00	39443.00	27500	20240307	-25.82	14480	20231023	40.88	27500	-25.82	20240307	15070	35.37	20240105	27500	-25.82	20240307	14480	40.88	20231023	1.15	N	018310	500	73 억		426751	N	N	0	N	00	N
52	20240422	140330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19940	280	2	1.42	434456490	21995	49.06	19780	20150	19410	25550	13770	19660	19752.51	2.90	0	-2528	20526	20092	19616	19182	18706	19855	18945	74	5890	500	14540	10	1	14700000	2931	2.46	0.51	12	0.15	8121.00	39443.00	27500	20240307	-27.49	14480	20231023	37.71	27500	-27.49	20240307	15070	32.32	20240105	27500	-27.49	20240307	14480	37.71	20231023	1.15	N	018310	500	73 억		426751	N	N	0	N	00	N
53	20240422	130329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19940	280	2	1.42	419776480	21256	47.41	19780	20150	19410	25550	13770	19660	19748.61	2.90	0	-2070	20526	20092	19616	19182	18706	19855	18945	74	5890	500	14540	10	1	14700000	2931	2.46	0.51	12	0.14	8121.00	39443.00	27500	20240307	-27.49	14480	20231023	37.71	27500	-27.49	20240307	15070	32.32	20240105	27500	-27.49	20240307	14480	37.71	20231023	1.15	N	018310	500	73 억		426751	N	N	0	N	00	N
54	20240422	120329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19750	90	2	0.46	401962510	20358	45.41	19780	20150	19410	25550	13770	19660	19744.70	2.90	0	-1775	20526	20092	19616	19182	18706	19855	18945	74	5890	500	14540	10	1	14700000	2903	2.43	0.50	12	0.14	8121.00	39443.00	27500	20240307	-28.18	14480	20231023	36.40	27500	-28.18	20240307	15070	31.06	20240105	27500	-28.18	20240307	14480	36.40	20231023	1.15	N	018310	500	73 억		426751	N	N	0	N	00	N
55	20240422	110329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19770	110	2	0.56	397621860	20138	44.91	19780	20150	19410	25550	13770	19660	19744.85	2.90	0	-1771	20526	20092	19616	19182	18706	19855	18945	74	5890	500	14540	10	1	14700000	2906	2.43	0.50	12	0.14	8121.00	39443.00	27500	20240307	-28.11	14480	20231023	36.53	27500	-28.11	20240307	15070	31.19	20240105	27500	-28.11	20240307	14480	36.53	20231023	1.15	N	018310	500	73 억		426751	N	N	0	N	00	N
56	20240422	100330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19450	-210	5	-1.07	171050640	8722	19.45	19780	19950	19410	25550	13770	19660	19611.40	2.90	0	3042	20526	20092	19616	19182	18706	19855	18945	74	5890	500	14540	10	1	14700000	2859	2.40	0.49	12	0.06	8121.00	39443.00	27500	20240307	-29.27	14480	20231023	34.32	27500	-29.27	20240307	15070	29.06	20240105	27500	-29.27	20240307	14480	34.32	20231023	1.15	N	018310	500	73 억		426751	N	N	0	N	00	N
57	20240422	090329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19780	120	2	0.61	8652650	438	0.98	19780	19780	19680	25550	13770	19660	19754.91	2.90	0	-32	20526	20092	19616	19182	18706	19855	18945	74	5890	500	14540	10	1	14700000	2908	2.44	0.50	12	0.00	8121.00	39443.00	27500	20240307	-28.07	14480	20231023	36.60	27500	-28.07	20240307	15070	31.25	20240105	27500	-28.07	20240307	14480	36.60	20231023	1.15	N	018310	500	73 억		426751	N	N	0	N	00	N
58	20240419	160317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19660	-230	5	-1.16	872644950	44836	93.08	20000	20050	19140	25850	13930	19890	19462.92	2.89	0	2063	20763	20326	19713	19276	18663	20545	19495	74	5960	500	14710	10	1	14700000	2890	2.42	0.50	12	0.31	8121.00	39443.00	27500	20240307	-28.51	14480	20231023	35.77	27500	-28.51	20240307	15070	30.46	20240105	27500	-28.51	20240307	14480	35.77	20231023	1.15	N	018310	500	73 억		424726	N	N	0	N	00	N
59	20240419	150318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19600	-290	5	-1.46	808471770	41570	86.30	20000	20050	19140	25850	13930	19890	19448.34	2.89	0	3983	20763	20326	19713	19276	18663	20545	19495	74	5960	500	14710	10	1	14700000	2881	2.41	0.50	12	0.28	8121.00	39443.00	27500	20240307	-28.73	14480	20231023	35.36	27500	-28.73	20240307	15070	30.06	20240105	27500	-28.73	20240307	14480	35.36	20231023	1.15	N	018310	500	73 억		424726	N	N	0	N	00	N
60	20240419	140316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19410	-480	5	-2.41	722038310	37156	77.14	20000	20050	19140	25850	13930	19890	19432.49	2.89	0	5223	20763	20326	19713	19276	18663	20545	19495	74	5960	500	14710	10	1	14700000	2853	2.39	0.49	12	0.25	8121.00	39443.00	27500	20240307	-29.42	14480	20231023	34.05	27500	-29.42	20240307	15070	28.80	20240105	27500	-29.42	20240307	14480	34.05	20231023	1.15	N	018310	500	73 억		424726	N	N	0	N	00	N
61	20240419	130318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19340	-550	5	-2.77	466333260	24076	49.98	20000	20050	19140	25850	13930	19890	19369.00	2.89	0	4222	20763	20326	19713	19276	18663	20545	19495	74	5960	500	14710	10	1	14700000	2843	2.38	0.49	12	0.16	8121.00	39443.00	27500	20240307	-29.67	14480	20231023	33.56	27500	-29.67	20240307	15070	28.33	20240105	27500	-29.67	20240307	14480	33.56	20231023	1.15	N	018310	500	73 억		424726	N	N	0	N	00	N
62	20240419	120317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19290	-600	5	-3.02	382518600	19713	40.93	20000	20050	19140	25850	13930	19890	19404.14	2.89	0	3647	20763	20326	19713	19276	18663	20545	19495	74	5960	500	14710	10	1	14700000	2836	2.38	0.49	12	0.13	8121.00	39443.00	27500	20240307	-29.85	14480	20231023	33.22	27500	-29.85	20240307	15070	28.00	20240105	27500	-29.85	20240307	14480	33.22	20231023	1.15	N	018310	500	73 억		424726	N	N	0	N	00	N
63	20240419	110319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19360	-530	5	-2.66	367680850	18943	39.33	20000	20050	19140	25850	13930	19890	19409.60	2.89	0	3870	20763	20326	19713	19276	18663	20545	19495	74	5960	500	14710	10	1	14700000	2846	2.38	0.49	12	0.13	8121.00	39443.00	27500	20240307	-29.60	14480	20231023	33.70	27500	-29.60	20240307	15070	28.47	20240105	27500	-29.60	20240307	14480	33.70	20231023	1.15	N	018310	500	73 억		424726	N	N	0	N	00	N
64	20240419	100318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19620	-270	5	-1.36	97240150	4932	10.24	20000	20050	19590	25850	13930	19890	19715.82	2.89	0	-2029	20763	20326	19713	19276	18663	20545	19495	74	5960	500	14710	10	1	14700000	2884	2.42	0.50	12	0.03	8121.00	39443.00	27500	20240307	-28.65	14480	20231023	35.50	27500	-28.65	20240307	15070	30.19	20240105	27500	-28.65	20240307	14480	35.50	20231023	1.15	N	018310	500	73 억		424726	N	N	0	N	00	N
65	20240419	090315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20000	110	2	0.55	3007630	152	0.32	20000	20050	19710	25850	13930	19890	19779.79	2.89	0	-2	20763	20326	19713	19276	18663	20545	19495	74	5960	500	14710	50	1	14700000	2940	2.46	0.51	12	0.00	8121.00	39443.00	27500	20240307	-27.27	14480	20231023	38.12	27500	-27.27	20240307	15070	32.71	20240105	27500	-27.27	20240307	14480	38.12	20231023	1.15	N	018310	500	73 억		424726	N	N	0	N	00	N
66	20240418	160315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19890	880	2	4.63	952345160	48166	46.14	19100	20150	19100	24700	13310	19010	19771.70	2.81	0	11649	21670	20340	19670	18340	17670	20005	18005	74	5690	500	14060	10	1	14700000	2924	2.45	0.50	12	0.33	8121.00	39443.00	27500	20240307	-27.67	14480	20231023	37.36	27500	-27.67	20240307	15070	31.98	20240105	27500	-27.67	20240307	14480	37.36	20231023	1.17	N	018310	500	73 억		413073	N	N	0	N	00	N
67	20240418	150316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20000	990	2	5.21	908853640	45982	44.05	19100	20150	19100	24700	13310	19010	19765.42	2.81	0	10223	21670	20340	19670	18340	17670	20005	18005	74	5690	500	14060	50	1	14700000	2940	2.46	0.51	12	0.31	8121.00	39443.00	27500	20240307	-27.27	14480	20231023	38.12	27500	-27.27	20240307	15070	32.71	20240105	27500	-27.27	20240307	14480	38.12	20231023	1.17	N	018310	500	73 억		413073	N	N	0	N	00	N
68	20240418	140317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19930	920	2	4.84	827678700	41910	40.15	19100	20150	19100	24700	13310	19010	19748.95	2.81	0	8908	21670	20340	19670	18340	17670	20005	18005	74	5690	500	14060	10	1	14700000	2930	2.45	0.51	12	0.29	8121.00	39443.00	27500	20240307	-27.53	14480	20231023	37.64	27500	-27.53	20240307	15070	32.25	20240105	27500	-27.53	20240307	14480	37.64	20231023	1.17	N	018310	500	73 억		413073	N	N	0	N	00	N
69	20240418	130317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19780	770	2	4.05	545356510	27755	26.59	19100	19860	19100	24700	13310	19010	19648.95	2.81	0	12158	21670	20340	19670	18340	17670	20005	18005	74	5690	500	14060	10	1	14700000	2908	2.44	0.50	12	0.19	8121.00	39443.00	27500	20240307	-28.07	14480	20231023	36.60	27500	-28.07	20240307	15070	31.25	20240105	27500	-28.07	20240307	14480	36.60	20231023	1.17	N	018310	500	73 억		413073	N	N	0	N	00	N
70	20240418	120316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19820	810	2	4.26	476771770	24286	23.26	19100	19850	19100	24700	13310	19010	19631.55	2.81	0	11690	21670	20340	19670	18340	17670	20005	18005	74	5690	500	14060	10	1	14700000	2914	2.44	0.50	12	0.17	8121.00	39443.00	27500	20240307	-27.93	14480	20231023	36.88	27500	-27.93	20240307	15070	31.52	20240105	27500	-27.93	20240307	14480	36.88	20231023	1.17	N	018310	500	73 억		413073	N	N	0	N	00	N
71	20240418	110316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19750	740	2	3.89	391728110	19986	19.14	19100	19760	19100	24700	13310	19010	19600.13	2.81	0	9899	21670	20340	19670	18340	17670	20005	18005	74	5690	500	14060	10	1	14700000	2903	2.43	0.50	12	0.14	8121.00	39443.00	27500	20240307	-28.18	14480	20231023	36.40	27500	-28.18	20240307	15070	31.06	20240105	27500	-28.18	20240307	14480	36.40	20231023	1.17	N	018310	500	73 억		413073	N	N	0	N	00	N
72	20240418	100317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19650	640	2	3.37	305459340	15588	14.93	19100	19760	19100	24700	13310	19010	19595.80	2.81	0	7446	21670	20340	19670	18340	17670	20005	18005	74	5690	500	14060	10	1	14700000	2889	2.42	0.50	12	0.11	8121.00	39443.00	27500	20240307	-28.55	14480	20231023	35.70	27500	-28.55	20240307	15070	30.39	20240105	27500	-28.55	20240307	14480	35.70	20231023	1.17	N	018310	500	73 억		413073	N	N	0	N	00	N
73	20240418	090317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19290	280	2	1.47	26287810	1368	1.31	19100	19290	19100	24700	13310	19010	19216.24	2.81	0	270	21670	20340	19670	18340	17670	20005	18005	74	5690	500	14060	10	1	14700000	2836	2.38	0.49	12	0.01	8121.00	39443.00	27500	20240307	-29.85	14480	20231023	33.22	27500	-29.85	20240307	15070	28.00	20240105	27500	-29.85	20240307	14480	33.22	20231023	1.17	N	018310	500	73 억		413073	N	N	0	N	00	N
74	20240417	160312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19010	-1840	5	-8.82	2043136960	103754	508.10	20650	21000	19000	27100	14600	20850	19692.51	2.92	0	-14131	21216	21032	20816	20632	20416	21125	20725	74	6250	500	15420	10	1	14700000	2794	2.34	0.48	12	0.71	8121.00	39443.00	27500	20240307	-30.87	14130	20230411	34.54	27500	-30.87	20240307	15070	26.14	20240105	27500	-30.87	20240307	14480	31.28	20231023	1.17	N	018310	500	73 억		428635	N	N	0	N	00	N
75	20240417	150318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19190	-1660	5	-7.96	1781696990	90047	440.97	20650	21000	19170	27100	14600	20850	19785.72	2.92	0	-14165	21216	21032	20816	20632	20416	21125	20725	74	6250	500	15420	10	1	14700000	2821	2.36	0.49	12	0.61	8121.00	39443.00	27500	20240307	-30.22	14130	20230411	35.81	27500	-30.22	20240307	15070	27.34	20240105	27500	-30.22	20240307	14480	32.53	20231023	1.17	N	018310	500	73 억		428635	N	N	0	N	00	N
76	20240417	140315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19630	-1220	5	-5.85	1265569260	63412	310.54	20650	21000	19550	27100	14600	20850	19957.19	2.92	0	-7792	21216	21032	20816	20632	20416	21125	20725	74	6250	500	15420	10	1	14700000	2886	2.42	0.50	12	0.43	8121.00	39443.00	27500	20240307	-28.62	14130	20230411	38.92	27500	-28.62	20240307	15070	30.26	20240105	27500	-28.62	20240307	14480	35.57	20231023	1.17	N	018310	500	73 억		428635	N	N	0	N	00	N
77	20240417	130318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19710	-1140	5	-5.47	1098147300	54879	268.75	20650	21000	19550	27100	14600	20850	20009.59	2.92	0	-8019	21216	21032	20816	20632	20416	21125	20725	74	6250	500	15420	10	1	14700000	2897	2.43	0.50	12	0.37	8121.00	39443.00	27500	20240307	-28.33	14130	20230411	39.49	27500	-28.33	20240307	15070	30.79	20240105	27500	-28.33	20240307	14480	36.12	20231023	1.17	N	018310	500	73 억		428635	N	N	0	N	00	N
78	20240417	120317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19730	-1120	5	-5.37	812527000	40346	197.58	20650	21000	19650	27100	14600	20850	20138.11	2.92	0	-5131	21216	21032	20816	20632	20416	21125	20725	74	6250	500	15420	10	1	14700000	2900	2.43	0.50	12	0.27	8121.00	39443.00	27500	20240307	-28.25	14130	20230411	39.63	27500	-28.25	20240307	15070	30.92	20240105	27500	-28.25	20240307	14480	36.26	20231023	1.17	N	018310	500	73 억		428635	N	N	0	N	00	N
79	20240417	110318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19970	-880	5	-4.22	650281900	32145	157.42	20650	21000	19890	27100	14600	20850	20228.70	2.92	0	-4858	21216	21032	20816	20632	20416	21125	20725	74	6250	500	15420	10	1	14700000	2936	2.46	0.51	12	0.22	8121.00	39443.00	27500	20240307	-27.38	14130	20230411	41.33	27500	-27.38	20240307	15070	32.51	20240105	27500	-27.38	20240307	14480	37.91	20231023	1.17	N	018310	500	73 억		428635	N	N	0	N	00	N
80	20240417	100315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-550	5	-2.64	313103750	15353	75.19	20650	21000	20150	27100	14600	20850	20392.19	2.92	0	-1658	21216	21032	20816	20632	20416	21125	20725	74	6250	500	15420	50	1	14700000	2984	2.50	0.51	12	0.10	8121.00	39443.00	27500	20240307	-26.18	14130	20230411	43.67	27500	-26.18	20240307	15070	34.70	20240105	27500	-26.18	20240307	14480	40.19	20231023	1.17	N	018310	500	73 억		428635	N	N	0	N	00	N
81	20240417	090316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	-250	5	-1.20	14140750	689	3.37	20650	20650	20350	27100	14600	20850	20498.59	2.92	0	-399	21216	21032	20816	20632	20416	21125	20725	74	6250	500	15420	50	1	14700000	3028	2.54	0.52	12	0.00	8121.00	39443.00	27500	20240307	-25.09	14130	20230411	45.79	27500	-25.09	20240307	15070	36.70	20240105	27500	-25.09	20240307	14480	42.27	20231023	1.17	N	018310	500	73 억		428635	N	N	0	N	00	N
82	20240416	160317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	-100	5	-0.48	423410950	20418	87.28	20700	21000	20600	27200	14700	20950	20737.00	2.91	0	1237	21683	21316	20733	20366	19783	21500	20550	74	6250	500	15500	50	1	14700000	3065	2.57	0.53	12	0.14	8121.00	39443.00	27500	20240307	-24.18	14100	20230410	47.87	27500	-24.18	20240307	15070	38.35	20240105	27500	-24.18	20240307	14480	43.99	20231023	1.18	N	018310	500	73 억		427392	N	N	0	N	00	N
83	20240416	150315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	-200	5	-0.95	382688450	18454	78.88	20700	21000	20600	27200	14700	20950	20737.26	2.91	0	1618	21683	21316	20733	20366	19783	21500	20550	74	6250	500	15500	50	1	14700000	3050	2.56	0.53	12	0.13	8121.00	39443.00	27500	20240307	-24.55	14100	20230410	47.16	27500	-24.55	20240307	15070	37.69	20240105	27500	-24.55	20240307	14480	43.30	20231023	1.18	N	018310	500	73 억		427392	N	N	0	N	00	N
84	20240416	140314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	-250	5	-1.19	358941800	17304	73.97	20700	21000	20600	27200	14700	20950	20743.12	2.91	0	2117	21683	21316	20733	20366	19783	21500	20550	74	6250	500	15500	50	1	14700000	3043	2.55	0.52	12	0.12	8121.00	39443.00	27500	20240307	-24.73	14100	20230410	46.81	27500	-24.73	20240307	15070	37.36	20240105	27500	-24.73	20240307	14480	42.96	20231023	1.18	N	018310	500	73 억		427392	N	N	0	N	00	N
85	20240416	130316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	-100	5	-0.48	348993150	16825	71.92	20700	21000	20600	27200	14700	20950	20742.36	2.91	0	2100	21683	21316	20733	20366	19783	21500	20550	74	6250	500	15500	50	1	14700000	3065	2.57	0.53	12	0.11	8121.00	39443.00	27500	20240307	-24.18	14100	20230410	47.87	27500	-24.18	20240307	15070	38.35	20240105	27500	-24.18	20240307	14480	43.99	20231023	1.18	N	018310	500	73 억		427392	N	N	0	N	00	N
86	20240416	120316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	-100	5	-0.48	320642900	15459	66.08	20700	21000	20600	27200	14700	20950	20741.31	2.91	0	2979	21683	21316	20733	20366	19783	21500	20550	74	6250	500	15500	50	1	14700000	3065	2.57	0.53	12	0.11	8121.00	39443.00	27500	20240307	-24.18	14100	20230410	47.87	27500	-24.18	20240307	15070	38.35	20240105	27500	-24.18	20240307	14480	43.99	20231023	1.18	N	018310	500	73 억		427392	N	N	0	N	00	N
87	20240416	110316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	-150	5	-0.72	288874500	13929	59.54	20700	21000	20600	27200	14700	20950	20738.86	2.91	0	3069	21683	21316	20733	20366	19783	21500	20550	74	6250	500	15500	50	1	14700000	3058	2.56	0.53	12	0.09	8121.00	39443.00	27500	20240307	-24.36	14100	20230410	47.52	27500	-24.36	20240307	15070	38.02	20240105	27500	-24.36	20240307	14480	43.65	20231023	1.18	N	018310	500	73 억		427392	N	N	0	N	00	N
88	20240416	100312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	-150	5	-0.72	77295100	3711	15.86	20700	21000	20700	27200	14700	20950	20828.19	2.91	0	591	21683	21316	20733	20366	19783	21500	20550	74	6250	500	15500	50	1	14700000	3058	2.56	0.53	12	0.03	8121.00	39443.00	27500	20240307	-24.36	14100	20230410	47.52	27500	-24.36	20240307	15070	38.02	20240105	27500	-24.36	20240307	14480	43.65	20231023	1.18	N	018310	500	73 억		427392	N	N	0	N	00	N
89	20240416	090311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	-200	5	-0.95	4104300	198	0.85	20700	20750	20700	27200	14700	20950	20711.96	2.91	0	5	21683	21316	20733	20366	19783	21500	20550	74	6250	500	15500	50	1	14700000	3050	2.56	0.53	12	0.00	8121.00	39443.00	27500	20240307	-24.55	14100	20230410	47.16	27500	-24.55	20240307	15070	37.69	20240105	27500	-24.55	20240307	14480	43.30	20231023	1.18	N	018310	500	73 억		427392	N	N	0	N	00	N
90	20240415	160311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	300	2	1.45	484965750	23390	134.51	20700	21100	20150	26800	14500	20650	20733.34	2.85	0	9518	21216	20932	20716	20432	20216	20825	20325	74	6150	500	15280	50	1	14700000	3080	2.58	0.53	12	0.16	8121.00	39443.00	27500	20240307	-23.82	14100	20230410	48.58	27500	-23.82	20240307	15070	39.02	20240105	27500	-23.82	20240307	14480	44.68	20231023	1.18	N	018310	500	73 억		418223	N	N	0	N	00	N
91	20240415	150313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	200	2	0.97	460581350	22224	127.80	20700	21100	20150	26800	14500	20650	20724.82	2.85	0	9374	21216	20932	20716	20432	20216	20825	20325	74	6150	500	15280	50	1	14700000	3065	2.57	0.53	12	0.15	8121.00	39443.00	27500	20240307	-24.18	14100	20230410	47.87	27500	-24.18	20240307	15070	38.35	20240105	27500	-24.18	20240307	14480	43.99	20231023	1.18	N	018310	500	73 억		418223	N	N	0	N	00	N
92	20240415	140310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	300	2	1.45	398339850	19253	110.72	20700	21100	20150	26800	14500	20650	20689.95	2.85	0	8490	21216	20932	20716	20432	20216	20825	20325	74	6150	500	15280	50	1	14700000	3080	2.58	0.53	12	0.13	8121.00	39443.00	27500	20240307	-23.82	14100	20230410	48.58	27500	-23.82	20240307	15070	39.02	20240105	27500	-23.82	20240307	14480	44.68	20231023	1.18	N	018310	500	73 억		418223	N	N	0	N	00	N
93	20240415	130310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	50	2	0.24	345655200	16717	96.14	20700	21100	20150	26800	14500	20650	20677.02	2.85	0	6963	21216	20932	20716	20432	20216	20825	20325	74	6150	500	15280	50	1	14700000	3043	2.55	0.52	12	0.11	8121.00	39443.00	27500	20240307	-24.73	14100	20230410	46.81	27500	-24.73	20240307	15070	37.36	20240105	27500	-24.73	20240307	14480	42.96	20231023	1.18	N	018310	500	73 억		418223	N	N	0	N	00	N
94	20240415	120312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	200	2	0.97	251285750	12178	70.03	20700	21100	20150	26800	14500	20650	20634.28	2.85	0	4762	21216	20932	20716	20432	20216	20825	20325	74	6150	500	15280	50	1	14700000	3065	2.57	0.53	12	0.08	8121.00	39443.00	27500	20240307	-24.18	14100	20230410	47.87	27500	-24.18	20240307	15070	38.35	20240105	27500	-24.18	20240307	14480	43.99	20231023	1.18	N	018310	500	73 억		418223	N	N	0	N	00	N
95	20240415	110313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	200	2	0.97	218614500	10612	61.03	20700	21100	20150	26800	14500	20650	20600.25	2.85	0	4009	21216	20932	20716	20432	20216	20825	20325	74	6150	500	15280	50	1	14700000	3065	2.57	0.53	12	0.07	8121.00	39443.00	27500	20240307	-24.18	14100	20230410	47.87	27500	-24.18	20240307	15070	38.35	20240105	27500	-24.18	20240307	14480	43.99	20231023	1.18	N	018310	500	73 억		418223	N	N	0	N	00	N
96	20240415	100313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	450	2	2.18	138045500	6723	38.66	20700	21100	20150	26800	14500	20650	20531.66	2.85	0	3852	21216	20932	20716	20432	20216	20825	20325	74	6150	500	15280	50	1	14700000	3102	2.60	0.53	12	0.05	8121.00	39443.00	27500	20240307	-23.27	14100	20230410	49.65	27500	-23.27	20240307	15070	40.01	20240105	27500	-23.27	20240307	14480	45.72	20231023	1.18	N	018310	500	73 억		418223	N	N	0	N	00	N
97	20240415	090314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	0	3	0.00	8000650	388	2.23	20700	20700	20450	26800	14500	20650	20610.71	2.85	0	-56	21216	20932	20716	20432	20216	20825	20325	74	6150	500	15280	50	1	14700000	3036	2.54	0.52	12	0.00	8121.00	39443.00	27500	20240307	-24.91	14100	20230410	46.45	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14480	42.61	20231023	1.18	N	018310	500	73 억		418223	N	N	0	N	00	N
98	20240412	160311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	0	3	0.00	360717200	17385	83.44	21000	21000	20500	26800	14500	20650	20748.97	2.85	0	-681	21216	20932	20666	20382	20116	20925	20375	74	6150	500	15280	50	1	14700000	3036	2.54	0.52	12	0.12	8121.00	39443.00	27500	20240307	-24.91	14100	20230410	46.45	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14480	42.61	20231023	1.30	N	018310	500	73 억		418834	N	N	0	N	00	N
99	20240412	150312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	100	2	0.48	323917500	15607	74.91	21000	21000	20500	26800	14500	20650	20754.81	2.85	0	-653	21216	20932	20666	20382	20116	20925	20375	74	6150	500	15280	50	1	14700000	3050	2.56	0.53	12	0.11	8121.00	39443.00	27500	20240307	-24.55	14100	20230410	47.16	27500	-24.55	20240307	15070	37.69	20240105	27500	-24.55	20240307	14480	43.30	20231023	1.30	N	018310	500	73 억		418834	N	N	0	N	00	N
100	20240412	140312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	150	2	0.73	280284100	13512	64.85	21000	21000	20500	26800	14500	20650	20743.53	2.85	0	31	21216	20932	20666	20382	20116	20925	20375	74	6150	500	15280	50	1	14700000	3058	2.56	0.53	12	0.09	8121.00	39443.00	27500	20240307	-24.36	14100	20230410	47.52	27500	-24.36	20240307	15070	38.02	20240105	27500	-24.36	20240307	14480	43.65	20231023	1.30	N	018310	500	73 억		418834	N	N	0	N	00	N
101	20240412	130309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	-50	5	-0.24	222055800	10700	51.36	21000	21000	20500	26800	14500	20650	20753.14	2.85	0	-105	21216	20932	20666	20382	20116	20925	20375	74	6150	500	15280	50	1	14700000	3028	2.54	0.52	12	0.07	8121.00	39443.00	27500	20240307	-25.09	14100	20230410	46.10	27500	-25.09	20240307	15070	36.70	20240105	27500	-25.09	20240307	14480	42.27	20231023	1.30	N	018310	500	73 억		418834	N	N	0	N	00	N
102	20240412	120311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	200	2	0.97	130223100	6240	29.95	21000	21000	20550	26800	14500	20650	20870.04	2.85	0	-1302	21216	20932	20666	20382	20116	20925	20375	74	6150	500	15280	50	1	14700000	3065	2.57	0.53	12	0.04	8121.00	39443.00	27500	20240307	-24.18	14100	20230410	47.87	27500	-24.18	20240307	15070	38.35	20240105	27500	-24.18	20240307	14480	43.99	20231023	1.30	N	018310	500	73 억		418834	N	N	0	N	00	N
103	20240412	110309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	300	2	1.45	113473400	5440	26.11	21000	21000	20550	26800	14500	20650	20860.12	2.85	0	-1333	21216	20932	20666	20382	20116	20925	20375	74	6150	500	15280	50	1	14700000	3080	2.58	0.53	12	0.04	8121.00	39443.00	27500	20240307	-23.82	14100	20230410	48.58	27500	-23.82	20240307	15070	39.02	20240105	27500	-23.82	20240307	14480	44.68	20231023	1.30	N	018310	500	73 억		418834	N	N	0	N	00	N
104	20240412	100310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	150	2	0.73	29394400	1415	6.79	21000	21000	20550	26800	14500	20650	20775.83	2.85	0	-706	21216	20932	20666	20382	20116	20925	20375	74	6150	500	15280	50	1	14700000	3058	2.56	0.53	12	0.01	8121.00	39443.00	27500	20240307	-24.36	14100	20230410	47.52	27500	-24.36	20240307	15070	38.02	20240105	27500	-24.36	20240307	14480	43.65	20231023	1.30	N	018310	500	73 억		418834	N	N	0	N	00	N
105	20240412	090310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	250	2	1.21	1879150	90	0.43	21000	21000	20900	26800	14500	20650	20977.78	2.85	0	-7	21216	20932	20666	20382	20116	20925	20375	74	6150	500	15280	50	1	14700000	3072	2.57	0.53	12	0.00	8121.00	39443.00	27500	20240307	-24.00	14100	20230410	48.23	27500	-24.00	20240307	15070	38.69	20240105	27500	-24.00	20240307	14480	44.34	20231023	1.30	N	018310	500	73 억		418834	N	N	0	N	00	N
106	20240411	160308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	0	3	0.00	426565850	20591	25.69	20650	20950	20400	26800	14500	20650	20716.17	2.86	0	-236	22083	21366	20733	20016	19383	21050	19700	74	6150	500	15280	50	1	14700000	3036	2.54	0.52	12	0.14	8121.00	39443.00	27500	20240307	-24.91	14100	20230410	46.45	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14130	46.14	20230411	1.31	N	018310	500	73 억		419758	N	N	0	N	00	N
107	20240411	150313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	100	2	0.48	388207100	18739	23.38	20650	20950	20400	26800	14500	20650	20716.55	2.86	0	100	22083	21366	20733	20016	19383	21050	19700	74	6150	500	15280	50	1	14700000	3050	2.56	0.53	12	0.13	8121.00	39443.00	27500	20240307	-24.55	14100	20230410	47.16	27500	-24.55	20240307	15070	37.69	20240105	27500	-24.55	20240307	14130	46.85	20230411	1.31	N	018310	500	73 억		419758	N	N	0	N	00	N
108	20240411	140313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	100	2	0.48	354273950	17107	21.34	20650	20950	20400	26800	14500	20650	20709.31	2.86	0	-30	22083	21366	20733	20016	19383	21050	19700	74	6150	500	15280	50	1	14700000	3050	2.56	0.53	12	0.12	8121.00	39443.00	27500	20240307	-24.55	14100	20230410	47.16	27500	-24.55	20240307	15070	37.69	20240105	27500	-24.55	20240307	14130	46.85	20230411	1.31	N	018310	500	73 억		419758	N	N	0	N	00	N
109	20240411	130306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	50	2	0.24	325015750	15697	19.59	20650	20950	20400	26800	14500	20650	20705.61	2.86	0	-111	22083	21366	20733	20016	19383	21050	19700	74	6150	500	15280	50	1	14700000	3043	2.55	0.52	12	0.11	8121.00	39443.00	27500	20240307	-24.73	14100	20230410	46.81	27500	-24.73	20240307	15070	37.36	20240105	27500	-24.73	20240307	14130	46.50	20230411	1.31	N	018310	500	73 억		419758	N	N	0	N	00	N
110	20240411	120310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	0	3	0.00	240051300	11607	14.48	20650	20950	20400	26800	14500	20650	20681.61	2.86	0	84	22083	21366	20733	20016	19383	21050	19700	74	6150	500	15280	50	1	14700000	3036	2.54	0.52	12	0.08	8121.00	39443.00	27500	20240307	-24.91	14100	20230410	46.45	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14130	46.14	20230411	1.31	N	018310	500	73 억		419758	N	N	0	N	00	N
111	20240411	110308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	100	2	0.48	186927000	9030	11.27	20650	20950	20400	26800	14500	20650	20700.69	2.86	0	387	22083	21366	20733	20016	19383	21050	19700	74	6150	500	15280	50	1	14700000	3050	2.56	0.53	12	0.06	8121.00	39443.00	27500	20240307	-24.55	14100	20230410	47.16	27500	-24.55	20240307	15070	37.69	20240105	27500	-24.55	20240307	14130	46.85	20230411	1.31	N	018310	500	73 억		419758	N	N	0	N	00	N
112	20240411	100310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-150	5	-0.73	35261700	1718	2.14	20650	20700	20400	26800	14500	20650	20524.56	2.86	0	180	22083	21366	20733	20016	19383	21050	19700	74	6150	500	15280	50	1	14700000	3014	2.52	0.52	12	0.01	8121.00	39443.00	27500	20240307	-25.45	14100	20230410	45.39	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14130	45.08	20230411	1.31	N	018310	500	73 억		419758	N	N	0	N	00	N
113	20240411	090309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	0	3	0.00	1362900	66	0.08	20650	20650	20650	26800	14500	20650	20650.00	2.86	0	-11	22083	21366	20733	20016	19383	21050	19700	74	6150	500	15280	50	1	14700000	3036	2.54	0.52	12	0.00	8121.00	39443.00	27500	20240307	-24.91	14100	20230410	46.45	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14130	46.14	20230411	1.31	N	018310	500	73 억		419758	N	N	0	N	00	N
114	20240409	160305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-650	5	-3.05	1643697300	80109	213.93	21300	21450	20100	27650	14950	21300	20517.95	2.67	0	25362	22233	21766	21333	20866	20433	21550	20650	74	6350	500	15760	50	1	14700000	3036	2.54	0.52	12	0.54	8121.00	39443.00	27500	20240307	-24.91	14100	20230410	46.45	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14100	46.45	20230410	1.32	N	018310	500	73 억		393197	N	N	0	N	00	N
115	20240409	150306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-650	5	-3.05	1551449700	75649	202.02	21300	21450	20100	27650	14950	21300	20508.31	2.67	0	23331	22233	21766	21333	20866	20433	21550	20650	74	6350	500	15760	50	1	14700000	3036	2.54	0.52	12	0.51	8121.00	39443.00	27500	20240307	-24.91	14100	20230410	46.45	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14100	46.45	20230410	1.32	N	018310	500	73 억		393197	N	N	0	N	00	N
116	20240409	140309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-800	5	-3.76	1411091050	68817	183.78	21300	21450	20100	27650	14950	21300	20504.74	2.67	0	22744	22233	21766	21333	20866	20433	21550	20650	74	6350	500	15760	50	1	14700000	3014	2.52	0.52	12	0.47	8121.00	39443.00	27500	20240307	-25.45	14100	20230410	45.39	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14100	45.39	20230410	1.32	N	018310	500	73 억		393197	N	N	0	N	00	N
117	20240409	130305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	-850	5	-3.99	1014580700	49246	131.51	21300	21450	20250	27650	14950	21300	20602.00	2.67	0	16191	22233	21766	21333	20866	20433	21550	20650	74	6350	500	15760	50	1	14700000	3006	2.52	0.52	12	0.34	8121.00	39443.00	27500	20240307	-25.64	14100	20230410	45.04	27500	-25.64	20240307	15070	35.70	20240105	27500	-25.64	20240307	14100	45.04	20230410	1.32	N	018310	500	73 억		393197	N	N	0	N	00	N
118	20240409	120307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-800	5	-3.76	674968500	32586	87.02	21300	21450	20350	27650	14950	21300	20713.07	2.67	0	8051	22233	21766	21333	20866	20433	21550	20650	74	6350	500	15760	50	1	14700000	3014	2.52	0.52	12	0.22	8121.00	39443.00	27500	20240307	-25.45	14100	20230410	45.39	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14100	45.39	20230410	1.32	N	018310	500	73 억		393197	N	N	0	N	00	N
119	20240409	110306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	-850	5	-3.99	471042600	22622	60.41	21300	21450	20450	27650	14950	21300	20821.88	2.67	0	3962	22233	21766	21333	20866	20433	21550	20650	74	6350	500	15760	50	1	14700000	3006	2.52	0.52	12	0.15	8121.00	39443.00	27500	20240307	-25.64	14100	20230410	45.04	27500	-25.64	20240307	15070	35.70	20240105	27500	-25.64	20240307	14100	45.04	20230410	1.32	N	018310	500	73 억		393197	N	N	0	N	00	N
120	20240409	100304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-250	5	-1.17	202821100	9671	25.83	21300	21450	20600	27650	14950	21300	20971.38	2.67	0	1804	22233	21766	21333	20866	20433	21550	20650	74	6350	500	15760	50	1	14700000	3094	2.59	0.53	12	0.07	8121.00	39443.00	27500	20240307	-23.45	14100	20230410	49.29	27500	-23.45	20240307	15070	39.68	20240105	27500	-23.45	20240307	14100	49.29	20230410	1.32	N	018310	500	73 억		393197	N	N	0	N	00	N
121	20240409	090308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	0	3	0.00	3067650	144	0.38	21300	21450	21300	27650	14950	21300	21303.66	2.67	0	-117	22233	21766	21333	20866	20433	21550	20650	74	6350	500	15760	50	1	14700000	3131	2.62	0.54	12	0.00	8121.00	39443.00	27500	20240307	-22.55	14100	20230410	51.06	27500	-22.55	20240307	15070	41.34	20240105	27500	-22.55	20240307	14100	51.06	20230410	1.32	N	018310	500	73 억		393197	N	N	0	N	00	N
122	20240408	160305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	-650	5	-2.96	796162900	37395	112.46	21750	21800	20900	28500	15400	21950	21290.58	2.65	0	4129	22483	22216	21783	21516	21083	22350	21650	74	6550	500	16240	50	1	14700000	3131	2.62	0.54	12	0.25	8121.00	39443.00	27500	20240307	-22.55	14100	20230410	51.06	27500	-22.55	20240307	15070	41.34	20240105	27500	-22.55	20240307	14100	51.06	20230410	1.39	N	018310	500	73 억		388996	N	N	0	N	00	N
123	20240408	150306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	-500	5	-2.28	748516100	35165	105.75	21750	21800	20900	28500	15400	21950	21285.83	2.65	0	4685	22483	22216	21783	21516	21083	22350	21650	74	6550	500	16240	50	1	14700000	3153	2.64	0.54	12	0.24	8121.00	39443.00	27500	20240307	-22.00	14100	20230410	52.13	27500	-22.00	20240307	15070	42.34	20240105	27500	-22.00	20240307	14100	52.13	20230410	1.39	N	018310	500	73 억		388996	N	N	0	N	00	N
124	20240408	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21000	-950	5	-4.33	607010250	28478	85.64	21750	21800	21000	28500	15400	21950	21315.06	2.65	0	3974	22483	22216	21783	21516	21083	22350	21650	74	6550	500	16240	50	1	14700000	3087	2.59	0.53	12	0.19	8121.00	39443.00	27500	20240307	-23.64	14100	20230410	48.94	27500	-23.64	20240307	15070	39.35	20240105	27500	-23.64	20240307	14100	48.94	20230410	1.39	N	018310	500	73 억		388996	N	N	0	N	00	N
125	20240408	130306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21400	-550	5	-2.51	429441700	20088	60.41	21750	21800	21150	28500	15400	21950	21378.02	2.65	0	2393	22483	22216	21783	21516	21083	22350	21650	74	6550	500	16240	50	1	14700000	3146	2.64	0.54	12	0.14	8121.00	39443.00	27500	20240307	-22.18	14100	20230410	51.77	27500	-22.18	20240307	15070	42.00	20240105	27500	-22.18	20240307	14100	51.77	20230410	1.39	N	018310	500	73 억		388996	N	N	0	N	00	N
126	20240408	120306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21350	-600	5	-2.73	410876450	19223	57.81	21750	21800	21150	28500	15400	21950	21374.21	2.65	0	2404	22483	22216	21783	21516	21083	22350	21650	74	6550	500	16240	50	1	14700000	3138	2.63	0.54	12	0.13	8121.00	39443.00	27500	20240307	-22.36	14100	20230410	51.42	27500	-22.36	20240307	15070	41.67	20240105	27500	-22.36	20240307	14100	51.42	20230410	1.39	N	018310	500	73 억		388996	N	N	0	N	00	N
127	20240408	110308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	-450	5	-2.05	365946000	17128	51.51	21750	21800	21150	28500	15400	21950	21365.37	2.65	0	3055	22483	22216	21783	21516	21083	22350	21650	74	6550	500	16240	50	1	14700000	3161	2.65	0.55	12	0.12	8121.00	39443.00	27500	20240307	-21.82	14100	20230410	52.48	27500	-21.82	20240307	15070	42.67	20240105	27500	-21.82	20240307	14100	52.48	20230410	1.39	N	018310	500	73 억		388996	N	N	0	N	00	N
128	20240408	100304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	-450	5	-2.05	278432200	13050	39.25	21750	21800	21150	28500	15400	21950	21335.80	2.65	0	3680	22483	22216	21783	21516	21083	22350	21650	74	6550	500	16240	50	1	14700000	3161	2.65	0.55	12	0.09	8121.00	39443.00	27500	20240307	-21.82	14100	20230410	52.48	27500	-21.82	20240307	15070	42.67	20240105	27500	-21.82	20240307	14100	52.48	20230410	1.39	N	018310	500	73 억		388996	N	N	0	N	00	N
129	20240408	090307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21800	-150	5	-0.68	9579100	441	1.33	21750	21800	21600	28500	15400	21950	21721.32	2.65	0	-70	22483	22216	21783	21516	21083	22350	21650	74	6550	500	16240	50	1	14700000	3205	2.68	0.55	12	0.00	8121.00	39443.00	27500	20240307	-20.73	14100	20230410	54.61	27500	-20.73	20240307	15070	44.66	20240105	27500	-20.73	20240307	14100	54.61	20230410	1.39	N	018310	500	73 억		388996	N	N	0	N	00	N
130	20240405	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21950	400	2	1.86	721913050	33245	32.11	21700	22050	21350	28000	15100	21550	21714.93	2.67	0	-4163	23583	22566	21783	20766	19983	22175	20375	74	6450	500	15940	50	1	14700000	3227	2.70	0.56	12	0.23	8121.00	39443.00	27500	20240307	-20.18	14100	20230410	55.67	27500	-20.18	20240307	15070	45.65	20240105	27500	-20.18	20240307	14100	55.67	20230410	1.40	N	018310	500	73 억		393145	N	N	0	N	00	N
131	20240405	150304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21750	200	2	0.93	586578400	27052	26.13	21700	22050	21350	28000	15100	21550	21683.37	2.67	0	-3330	23583	22566	21783	20766	19983	22175	20375	74	6450	500	15940	50	1	14700000	3197	2.68	0.55	12	0.18	8121.00	39443.00	27500	20240307	-20.91	14100	20230410	54.26	27500	-20.91	20240307	15070	44.33	20240105	27500	-20.91	20240307	14100	54.26	20230410	1.40	N	018310	500	73 억		393145	N	N	0	N	00	N
132	20240405	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21750	200	2	0.93	485721550	22418	21.65	21700	22050	21350	28000	15100	21550	21666.59	2.67	0	-1147	23583	22566	21783	20766	19983	22175	20375	74	6450	500	15940	50	1	14700000	3197	2.68	0.55	12	0.15	8121.00	39443.00	27500	20240307	-20.91	14100	20230410	54.26	27500	-20.91	20240307	15070	44.33	20240105	27500	-20.91	20240307	14100	54.26	20230410	1.40	N	018310	500	73 억		393145	N	N	0	N	00	N
133	20240405	130303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22000	450	2	2.09	336408850	15526	15.00	21700	22050	21350	28000	15100	21550	21667.45	2.67	0	-413	23583	22566	21783	20766	19983	22175	20375	74	6450	500	15940	50	1	14700000	3234	2.71	0.56	12	0.11	8121.00	39443.00	27500	20240307	-20.00	14100	20230410	56.03	27500	-20.00	20240307	15070	45.99	20240105	27500	-20.00	20240307	14100	56.03	20230410	1.40	N	018310	500	73 억		393145	N	N	0	N	00	N
134	20240405	120304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	-50	5	-0.23	240990750	11154	10.77	21700	21850	21350	28000	15100	21550	21605.77	2.67	0	-913	23583	22566	21783	20766	19983	22175	20375	74	6450	500	15940	50	1	14700000	3161	2.65	0.55	12	0.08	8121.00	39443.00	27500	20240307	-21.82	14100	20230410	52.48	27500	-21.82	20240307	15070	42.67	20240105	27500	-21.82	20240307	14100	52.48	20230410	1.40	N	018310	500	73 억		393145	N	N	0	N	00	N
135	20240405	110306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	0	3	0.00	215411250	9961	9.62	21700	21850	21400	28000	15100	21550	21625.46	2.67	0	-1159	23583	22566	21783	20766	19983	22175	20375	74	6450	500	15940	50	1	14700000	3168	2.65	0.55	12	0.07	8121.00	39443.00	27500	20240307	-21.64	14100	20230410	52.84	27500	-21.64	20240307	15070	43.00	20240105	27500	-21.64	20240307	14100	52.84	20230410	1.40	N	018310	500	73 억		393145	N	N	0	N	00	N
136	20240405	100246	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21650	100	2	0.46	150469100	6941	6.70	21700	21850	21400	28000	15100	21550	21678.30	2.67	0	-929	23583	22566	21783	20766	19983	22175	20375	74	6450	500	15940	50	1	14700000	3183	2.67	0.55	12	0.05	8121.00	39443.00	27500	20240307	-21.27	14100	20230410	53.55	27500	-21.27	20240307	15070	43.66	20240105	27500	-21.27	20240307	14100	53.55	20230410	1.40	N	018310	500	73 억		393145	N	N	0	N	00	N
137	20240405	090304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21600	50	2	0.23	37310750	1725	1.67	21700	21700	21400	28000	15100	21550	21629.42	2.67	0	-917	23583	22566	21783	20766	19983	22175	20375	74	6450	500	15940	50	1	14700000	3175	2.66	0.55	12	0.01	8121.00	39443.00	27500	20240307	-21.45	14100	20230410	53.19	27500	-21.45	20240307	15070	43.33	20240105	27500	-21.45	20240307	14100	53.19	20230410	1.40	N	018310	500	73 억		393145	N	N	0	N	00	N
138	20240404	160302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	-950	5	-4.22	2259245950	103457	351.77	22800	22800	21000	29250	15750	22500	21839.00	2.54	0	21381	23433	22966	22533	22066	21633	22750	21850	74	6750	500	16650	50	1	14700000	3168	2.65	0.55	12	0.70	8121.00	39443.00	27500	20240307	-21.64	13810	20230330	56.05	27500	-21.64	20240307	15070	43.00	20240105	27500	-21.64	20240307	14100	52.84	20230410	1.42	N	018310	500	73 억		372687	N	N	0	N	00	N
139	20240404	150301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	-950	5	-4.22	2082806700	95271	323.94	22800	22800	21000	29250	15750	22500	21861.85	2.54	0	18018	23433	22966	22533	22066	21633	22750	21850	74	6750	500	16650	50	1	14700000	3168	2.65	0.55	12	0.65	8121.00	39443.00	27500	20240307	-21.64	13810	20230330	56.05	27500	-21.64	20240307	15070	43.00	20240105	27500	-21.64	20240307	14100	52.84	20230410	1.42	N	018310	500	73 억		372687	N	N	0	N	00	N
140	20240404	140302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21800	-700	5	-3.11	1778467950	81238	276.23	22800	22800	21000	29250	15750	22500	21891.99	2.54	0	17821	23433	22966	22533	22066	21633	22750	21850	74	6750	500	16650	50	1	14700000	3205	2.68	0.55	12	0.55	8121.00	39443.00	27500	20240307	-20.73	13810	20230330	57.86	27500	-20.73	20240307	15070	44.66	20240105	27500	-20.73	20240307	14100	54.61	20230410	1.42	N	018310	500	73 억		372687	N	N	0	N	00	N
141	20240404	130301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21600	-900	5	-4.00	1544982950	70455	239.56	22800	22800	21000	29250	15750	22500	21928.57	2.54	0	17728	23433	22966	22533	22066	21633	22750	21850	74	6750	500	16650	50	1	14700000	3175	2.66	0.55	12	0.48	8121.00	39443.00	27500	20240307	-21.45	13810	20230330	56.41	27500	-21.45	20240307	15070	43.33	20240105	27500	-21.45	20240307	14100	53.19	20230410	1.42	N	018310	500	73 억		372687	N	N	0	N	00	N
142	20240404	120301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21850	-650	5	-2.89	1017856650	45811	155.77	22800	22800	21750	29250	15750	22500	22218.55	2.54	0	13142	23433	22966	22533	22066	21633	22750	21850	74	6750	500	16650	50	1	14700000	3212	2.69	0.55	12	0.31	8121.00	39443.00	27500	20240307	-20.55	13810	20230330	58.22	27500	-20.55	20240307	15070	44.99	20240105	27500	-20.55	20240307	14100	54.96	20230410	1.42	N	018310	500	73 억		372687	N	N	0	N	00	N
143	20240404	110301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22550	50	2	0.22	519882950	23241	79.02	22800	22800	22100	29250	15750	22500	22369.16	2.54	0	3083	23433	22966	22533	22066	21633	22750	21850	74	6750	500	16650	50	1	14700000	3315	2.78	0.57	12	0.16	8121.00	39443.00	27500	20240307	-18.00	13810	20230330	63.29	27500	-18.00	20240307	15070	49.64	20240105	27500	-18.00	20240307	14100	59.93	20230410	1.42	N	018310	500	73 억		372687	N	N	0	N	00	N
144	20240404	100300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22350	-150	5	-0.67	236166200	10510	35.74	22800	22800	22300	29250	15750	22500	22470.59	2.54	0	3018	23433	22966	22533	22066	21633	22750	21850	74	6750	500	16650	50	1	14700000	3285	2.75	0.57	12	0.07	8121.00	39443.00	27500	20240307	-18.73	13810	20230330	61.84	27500	-18.73	20240307	15070	48.31	20240105	27500	-18.73	20240307	14100	58.51	20230410	1.42	N	018310	500	73 억		372687	N	N	0	N	00	N
145	20240404	090301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22500	0	3	0.00	39350750	1746	5.94	22800	22800	22500	29250	15750	22500	22537.87	2.54	0	-85	23433	22966	22533	22066	21633	22750	21850	74	6750	500	16650	50	1	14700000	3308	2.77	0.57	12	0.01	8121.00	39443.00	27500	20240307	-18.18	13810	20230330	62.93	27500	-18.18	20240307	15070	49.30	20240105	27500	-18.18	20240307	14100	59.57	20230410	1.42	N	018310	500	73 억		372687	N	N	0	N	00	N
146	20240403	160302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22500	-400	5	-1.75	660200750	29359	45.29	22900	23000	22100	29750	16050	22900	22487.15	2.46	0	11718	23966	23432	23166	22632	22366	23300	22500	74	6850	500	16940	50	1	14700000	3308	2.77	0.57	12	0.20	8121.00	39443.00	27500	20240307	-18.18	13740	20230329	63.76	27500	-18.18	20240307	15070	49.30	20240105	27500	-18.18	20240307	14100	59.57	20230410	1.42	N	018310	500	73 억		360915	N	N	0	N	00	N
147	20240403	150300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22450	-450	5	-1.97	580118100	25791	39.78	22900	23000	22100	29750	16050	22900	22493.03	2.46	0	10050	23966	23432	23166	22632	22366	23300	22500	74	6850	500	16940	50	1	14700000	3300	2.76	0.57	12	0.18	8121.00	39443.00	27500	20240307	-18.36	13740	20230329	63.39	27500	-18.36	20240307	15070	48.97	20240105	27500	-18.36	20240307	14100	59.22	20230410	1.42	N	018310	500	73 억		360915	N	N	0	N	00	N
148	20240403	140259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22550	-350	5	-1.53	468455600	20806	32.10	22900	23000	22100	29750	16050	22900	22515.39	2.46	0	6600	23966	23432	23166	22632	22366	23300	22500	74	6850	500	16940	50	1	14700000	3315	2.78	0.57	12	0.14	8121.00	39443.00	27500	20240307	-18.00	13740	20230329	64.12	27500	-18.00	20240307	15070	49.64	20240105	27500	-18.00	20240307	14100	59.93	20230410	1.42	N	018310	500	73 억		360915	N	N	0	N	00	N
149	20240403	130258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22450	-450	5	-1.97	395169700	17539	27.06	22900	23000	22100	29750	16050	22900	22530.89	2.46	0	5665	23966	23432	23166	22632	22366	23300	22500	74	6850	500	16940	50	1	14700000	3300	2.76	0.57	12	0.12	8121.00	39443.00	27500	20240307	-18.36	13740	20230329	63.39	27500	-18.36	20240307	15070	48.97	20240105	27500	-18.36	20240307	14100	59.22	20230410	1.42	N	018310	500	73 억		360915	N	N	0	N	00	N
150	20240403	120300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22400	-500	5	-2.18	365727400	16223	25.03	22900	23000	22100	29750	16050	22900	22543.74	2.46	0	5529	23966	23432	23166	22632	22366	23300	22500	74	6850	500	16940	50	1	14700000	3293	2.76	0.57	12	0.11	8121.00	39443.00	27500	20240307	-18.55	13740	20230329	63.03	27500	-18.55	20240307	15070	48.64	20240105	27500	-18.55	20240307	14100	58.87	20230410	1.42	N	018310	500	73 억		360915	N	N	0	N	00	N
151	20240403	110259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22450	-450	5	-1.97	335605050	14883	22.96	22900	23000	22100	29750	16050	22900	22549.53	2.46	0	4983	23966	23432	23166	22632	22366	23300	22500	74	6850	500	16940	50	1	14700000	3300	2.76	0.57	12	0.10	8121.00	39443.00	27500	20240307	-18.36	13740	20230329	63.39	27500	-18.36	20240307	15070	48.97	20240105	27500	-18.36	20240307	14100	59.22	20230410	1.42	N	018310	500	73 억		360915	N	N	0	N	00	N
152	20240403	100300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22750	-150	5	-0.66	234379950	10381	16.01	22900	23000	22100	29750	16050	22900	22577.75	2.46	0	3286	23966	23432	23166	22632	22366	23300	22500	74	6850	500	16940	50	1	14700000	3344	2.80	0.58	12	0.07	8121.00	39443.00	27500	20240307	-17.27	13740	20230329	65.57	27500	-17.27	20240307	15070	50.96	20240105	27500	-17.27	20240307	14100	61.35	20230410	1.42	N	018310	500	73 억		360915	N	N	0	N	00	N
153	20240403	090300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22800	-100	5	-0.44	13985300	611	0.94	22900	22900	22700	29750	16050	22900	22889.18	2.46	0	-374	23966	23432	23166	22632	22366	23300	22500	74	6850	500	16940	50	1	14700000	3352	2.81	0.58	12	0.00	8121.00	39443.00	27500	20240307	-17.09	13740	20230329	65.94	27500	-17.09	20240307	15070	51.29	20240105	27500	-17.09	20240307	14100	61.70	20230410	1.42	N	018310	500	73 억		360915	N	N	0	N	00	N
154	20240402	160254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22900	-550	5	-2.35	1499326850	64815	53.32	23450	23700	22900	30450	16450	23450	23134.90	2.31	0	20934	25250	24350	23600	22700	21950	23975	22325	74	7000	500	17350	50	1	14700000	3366	2.82	0.58	12	0.44	8121.00	39443.00	27500	20240307	-16.73	13740	20230328	66.67	27500	-16.73	20240307	15070	51.96	20240105	27500	-16.73	20240307	14100	62.41	20230410	1.44	N	018310	500	73 억		339539	N	N	0	N	00	N
155	20240402	150259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23200	-250	5	-1.07	1367501250	59081	48.61	23450	23700	22900	30450	16450	23450	23145.92	2.31	0	18833	25250	24350	23600	22700	21950	23975	22325	74	7000	500	17350	50	1	14700000	3410	2.86	0.59	12	0.40	8121.00	39443.00	27500	20240307	-15.64	13740	20230328	68.85	27500	-15.64	20240307	15070	53.95	20240105	27500	-15.64	20240307	14100	64.54	20230410	1.44	N	018310	500	73 억		339539	N	N	0	N	00	N
156	20240402	140300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23200	-250	5	-1.07	1165351650	50306	41.39	23450	23700	22900	30450	16450	23450	23164.94	2.31	0	13708	25250	24350	23600	22700	21950	23975	22325	74	7000	500	17350	50	1	14700000	3410	2.86	0.59	12	0.34	8121.00	39443.00	27500	20240307	-15.64	13740	20230328	68.85	27500	-15.64	20240307	15070	53.95	20240105	27500	-15.64	20240307	14100	64.54	20230410	1.44	N	018310	500	73 억		339539	N	N	0	N	00	N
157	20240402	130256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23000	-450	5	-1.92	958981100	41467	34.11	23450	23450	22900	30450	16450	23450	23125.92	2.31	0	14311	25250	24350	23600	22700	21950	23975	22325	74	7000	500	17350	50	1	14700000	3381	2.83	0.58	12	0.28	8121.00	39443.00	27500	20240307	-16.36	13740	20230328	67.39	27500	-16.36	20240307	15070	52.62	20240105	27500	-16.36	20240307	14100	63.12	20230410	1.44	N	018310	500	73 억		339539	N	N	0	N	00	N
158	20240402	120255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	-350	5	-1.49	806604500	34858	28.68	23450	23450	22900	30450	16450	23450	23139.22	2.31	0	13330	25250	24350	23600	22700	21950	23975	22325	74	7000	500	17350	50	1	14700000	3396	2.84	0.59	12	0.24	8121.00	39443.00	27500	20240307	-16.00	13740	20230328	68.12	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	14100	63.83	20230410	1.44	N	018310	500	73 억		339539	N	N	0	N	00	N
159	20240402	110257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23300	-150	5	-0.64	588449900	25411	20.91	23450	23450	22900	30450	16450	23450	23156.63	2.31	0	8527	25250	24350	23600	22700	21950	23975	22325	74	7000	500	17350	50	1	14700000	3425	2.87	0.59	12	0.17	8121.00	39443.00	27500	20240307	-15.27	13740	20230328	69.58	27500	-15.27	20240307	15070	54.61	20240105	27500	-15.27	20240307	14100	65.25	20230410	1.44	N	018310	500	73 억		339539	N	N	0	N	00	N
160	20240402	100256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23250	-200	5	-0.85	406619850	17581	14.46	23450	23450	22900	30450	16450	23450	23127.32	2.31	0	6134	25250	24350	23600	22700	21950	23975	22325	74	7000	500	17350	50	1	14700000	3418	2.86	0.59	12	0.12	8121.00	39443.00	27500	20240307	-15.45	13740	20230328	69.21	27500	-15.45	20240307	15070	54.28	20240105	27500	-15.45	20240307	14100	64.89	20230410	1.44	N	018310	500	73 억		339539	N	N	0	N	00	N
161	20240402	090255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23400	-50	5	-0.21	56535250	2432	2.00	23450	23450	23150	30450	16450	23450	23241.52	2.31	0	727	25250	24350	23600	22700	21950	23975	22325	74	7000	500	17350	50	1	14700000	3440	2.88	0.59	12	0.02	8121.00	39443.00	27500	20240307	-14.91	13740	20230328	70.31	27500	-14.91	20240307	15070	55.28	20240105	27500	-14.91	20240307	14100	65.96	20230410	1.44	N	018310	500	73 억		339539	N	N	0	N	00	N
162	20240401	160255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23450	-1100	5	-4.48	2816504200	121445	131.44	24500	24500	22850	31900	17200	24550	23191.15	2.45	0	-23197	26016	25282	24016	23282	22016	25650	23650	74	7350	500	18160	50	1	14700000	3447	2.89	0.59	12	0.83	8121.00	39443.00	27500	20240307	-14.73	13740	20230328	70.67	27500	-14.73	20240307	15070	55.61	20240105	27500	-14.73	20240307	14100	66.31	20230410	1.48	N	018310	500	73 억		360385	N	N	0	N	00	N
163	20240401	150255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	-1450	5	-5.91	2498329200	107747	116.61	24500	24500	22850	31900	17200	24550	23186.51	2.45	0	-20412	26016	25282	24016	23282	22016	25650	23650	74	7350	500	18160	50	1	14700000	3396	2.84	0.59	12	0.73	8121.00	39443.00	27500	20240307	-16.00	13740	20230328	68.12	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	14100	63.83	20230410	1.48	N	018310	500	73 억		360385	N	N	0	N	00	N
164	20240401	140255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22950	-1600	5	-6.52	2271460100	97928	105.98	24500	24500	22850	31900	17200	24550	23194.68	2.45	0	-17733	26016	25282	24016	23282	22016	25650	23650	74	7350	500	18160	50	1	14700000	3374	2.83	0.58	12	0.67	8121.00	39443.00	27500	20240307	-16.55	13740	20230328	67.03	27500	-16.55	20240307	15070	52.29	20240105	27500	-16.55	20240307	14100	62.77	20230410	1.48	N	018310	500	73 억		360385	N	N	0	N	00	N
165	20240401	130255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23000	-1550	5	-6.31	1986046400	85495	92.53	24500	24500	22900	31900	17200	24550	23229.38	2.45	0	-15151	26016	25282	24016	23282	22016	25650	23650	74	7350	500	18160	50	1	14700000	3381	2.83	0.58	12	0.58	8121.00	39443.00	27500	20240307	-16.36	13740	20230328	67.39	27500	-16.36	20240307	15070	52.62	20240105	27500	-16.36	20240307	14100	63.12	20230410	1.48	N	018310	500	73 억		360385	N	N	0	N	00	N
166	20240401	120257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	-1450	5	-5.91	1901300700	81811	88.54	24500	24500	22900	31900	17200	24550	23239.55	2.45	0	-13795	26016	25282	24016	23282	22016	25650	23650	74	7350	500	18160	50	1	14700000	3396	2.84	0.59	12	0.56	8121.00	39443.00	27500	20240307	-16.00	13740	20230328	68.12	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	14100	63.83	20230410	1.48	N	018310	500	73 억		360385	N	N	0	N	00	N
167	20240401	110256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23050	-1500	5	-6.11	1724199950	74167	80.27	24500	24500	22900	31900	17200	24550	23246.87	2.45	0	-13546	26016	25282	24016	23282	22016	25650	23650	74	7350	500	18160	50	1	14700000	3388	2.84	0.58	12	0.50	8121.00	39443.00	27500	20240307	-16.18	13740	20230328	67.76	27500	-16.18	20240307	15070	52.95	20240105	27500	-16.18	20240307	14100	63.48	20230410	1.48	N	018310	500	73 억		360385	N	N	0	N	00	N
168	20240401	100253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	-1450	5	-5.91	1293749450	55448	60.01	24500	24500	22950	31900	17200	24550	23331.83	2.45	0	-2634	26016	25282	24016	23282	22016	25650	23650	74	7350	500	18160	50	1	14700000	3396	2.84	0.59	12	0.38	8121.00	39443.00	27500	20240307	-16.00	13740	20230328	68.12	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	14100	63.83	20230410	1.48	N	018310	500	73 억		360385	N	N	0	N	00	N
169	20240401	090253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23900	-650	5	-2.65	144530500	6000	6.49	24500	24500	23750	31900	17200	24550	24085.47	2.45	0	572	26016	25282	24016	23282	22016	25650	23650	74	7350	500	18160	50	1	14700000	3513	2.94	0.61	12	0.04	8121.00	39443.00	27500	20240307	-13.09	13740	20230328	73.94	27500	-13.09	20240307	15070	58.59	20240105	27500	-13.09	20240307	14100	69.50	20230410	1.48	N	018310	500	73 억		360385	N	N	0	N	00	N