KissMeData/044490/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	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	22400	-950	5	-4.07	5252977650	230895	55.97	22850	23400	22150	30350	16350	23350	22750.44	2.29	0	26427	25116	24232	22966	22082	20816	24675	22525	100	7000	500	16810	50	1	20007381	4482	13.12	0.87	12	1.15	1707.00	25612.00	24700	20230901	-9.31	12620	20230518	77.50	23850	-6.08	20240429	14380	55.77	20240125	24700	-9.31	20230901	12620	77.50	20230518	2.65	N	044490	500	100 억		457792	N	N	769	N	00	N
3	20240430	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	22500	-850	5	-3.64	4992073950	219241	53.14	22850	23400	22150	30350	16350	23350	22769.27	2.29	0	26475	25116	24232	22966	22082	20816	24675	22525	100	7000	500	16810	50	1	20007381	4502	13.18	0.88	12	1.10	1707.00	25612.00	24700	20230901	-8.91	12620	20230518	78.29	23850	-5.66	20240429	14380	56.47	20240125	24700	-8.91	20230901	12620	78.29	20230518	2.65	N	044490	500	100 억		457792	N	N	465	N	00	N
4	20240430	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	-1100	5	-4.71	4479952650	196263	47.57	22850	23400	22200	30350	16350	23350	22825.73	2.29	0	19696	25116	24232	22966	22082	20816	24675	22525	100	7000	500	16810	50	1	20007381	4452	13.03	0.87	12	0.98	1707.00	25612.00	24700	20230901	-9.92	12620	20230518	76.31	23850	-6.71	20240429	14380	54.73	20240125	24700	-9.92	20230901	12620	76.31	20230518	2.65	N	044490	500	100 억		457792	N	N	465	N	00	N
5	20240430	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	22750	-600	5	-2.57	3222512550	140249	34.00	22850	23400	22700	30350	16350	23350	22976.54	2.29	0	13042	25116	24232	22966	22082	20816	24675	22525	100	7000	500	16810	50	1	20007381	4552	13.33	0.89	12	0.70	1707.00	25612.00	24700	20230901	-7.89	12620	20230518	80.27	23850	-4.61	20240429	14380	58.21	20240125	24700	-7.89	20230901	12620	80.27	20230518	2.65	N	044490	500	100 억		457792	N	N	465	N	00	N
6	20240430	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	22800	-550	5	-2.36	2930855750	127438	30.89	22850	23400	22750	30350	16350	23350	22997.73	2.29	0	13593	25116	24232	22966	22082	20816	24675	22525	100	7000	500	16810	50	1	20007381	4562	13.36	0.89	12	0.64	1707.00	25612.00	24700	20230901	-7.69	12620	20230518	80.67	23850	-4.40	20240429	14380	58.55	20240125	24700	-7.69	20230901	12620	80.67	20230518	2.65	N	044490	500	100 억		457792	N	N	465	N	00	N
7	20240430	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	22900	-450	5	-1.93	2570654350	111686	27.07	22850	23400	22750	30350	16350	23350	23016.20	2.29	0	13779	25116	24232	22966	22082	20816	24675	22525	100	7000	500	16810	50	1	20007381	4582	13.42	0.89	12	0.56	1707.00	25612.00	24700	20230901	-7.29	12620	20230518	81.46	23850	-3.98	20240429	14380	59.25	20240125	24700	-7.29	20230901	12620	81.46	20230518	2.65	N	044490	500	100 억		457792	N	N	465	N	00	N
8	20240430	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	23000	-350	5	-1.50	1965564550	85249	20.66	22850	23400	22750	30350	16350	23350	23056.05	2.29	0	11379	25116	24232	22966	22082	20816	24675	22525	100	7000	500	16810	50	1	20007381	4602	13.47	0.90	12	0.43	1707.00	25612.00	24700	20230901	-6.88	12620	20230518	82.25	23850	-3.56	20240429	14380	59.94	20240125	24700	-6.88	20230901	12620	82.25	20230518	2.65	N	044490	500	100 억		457792	N	N	465	N	00	N
9	20240430	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	22800	-550	5	-2.36	451467450	19724	4.78	22850	23050	22750	30350	16350	23350	22884.48	2.29	0	2895	25116	24232	22966	22082	20816	24675	22525	100	7000	500	16810	50	1	20007381	4562	13.36	0.89	12	0.10	1707.00	25612.00	24700	20230901	-7.69	12620	20230518	80.67	23850	-4.40	20240429	14380	58.55	20240125	24700	-7.69	20230901	12620	80.67	20230518	2.65	N	044490	500	100 억		457792	N	N	465	N	00	N
10	20240429	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	23350	1050	2	4.71	9466813750	411012	133.04	22300	23850	21700	28950	15650	22300	23032.85	2.25	0	-4011	23500	22900	22500	21900	21500	22700	21700	100	6650	500	16050	50	1	20007381	4672	13.68	0.91	12	2.05	1707.00	25612.00	24700	20230901	-5.47	12620	20230518	85.02	23850	-2.10	20240429	14380	62.38	20240125	24700	-5.47	20230901	12620	85.02	20230518	2.44	N	044490	500	100 억		450089	N	N	465	N	00	N
11	20240429	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	23500	1200	2	5.38	9039491550	392712	127.11	22300	23850	21700	28950	15650	22300	23018.12	2.25	0	-10265	23500	22900	22500	21900	21500	22700	21700	100	6650	500	16050	50	1	20007381	4702	13.77	0.92	12	1.96	1707.00	25612.00	24700	20230901	-4.86	12620	20230518	86.21	23850	-1.47	20240429	14380	63.42	20240125	24700	-4.86	20230901	12620	86.21	20230518	2.44	N	044490	500	100 억		450089	N	N	1899	N	00	N
12	20240429	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	23600	1300	2	5.83	8175458400	355948	115.21	22300	23850	21700	28950	15650	22300	22968.13	2.25	0	-16960	23500	22900	22500	21900	21500	22700	21700	100	6650	500	16050	50	1	20007381	4722	13.83	0.92	12	1.78	1707.00	25612.00	24700	20230901	-4.45	12620	20230518	87.00	23850	-1.05	20240429	14380	64.12	20240125	24700	-4.45	20230901	12620	87.00	20230518	2.44	N	044490	500	100 억		450089	N	N	1899	N	00	N
13	20240429	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	23350	1050	2	4.71	7500521300	327167	105.90	22300	23850	21700	28950	15650	22300	22925.67	2.25	0	-18793	23500	22900	22500	21900	21500	22700	21700	100	6650	500	16050	50	1	20007381	4672	13.68	0.91	12	1.64	1707.00	25612.00	24700	20230901	-5.47	12620	20230518	85.02	23850	-2.10	20240429	14380	62.38	20240125	24700	-5.47	20230901	12620	85.02	20230518	2.44	N	044490	500	100 억		450089	N	N	1899	N	00	N
14	20240429	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	23050	750	2	3.36	5038128650	222261	71.94	22300	23500	21700	28950	15650	22300	22667.62	2.25	0	-173	23500	22900	22500	21900	21500	22700	21700	100	6650	500	16050	50	1	20007381	4612	13.50	0.90	12	1.11	1707.00	25612.00	24700	20230901	-6.68	12620	20230518	82.65	23500	-1.91	20240429	14380	60.29	20240125	24700	-6.68	20230901	12620	82.65	20230518	2.44	N	044490	500	100 억		450089	N	N	1899	N	00	N
15	20240429	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	23150	850	2	3.81	3706780200	164968	53.40	22300	23200	21700	28950	15650	22300	22469.69	2.25	0	1602	23500	22900	22500	21900	21500	22700	21700	100	6650	500	16050	50	1	20007381	4632	13.56	0.90	12	0.82	1707.00	25612.00	24700	20230901	-6.28	12620	20230518	83.44	23200	-0.22	20240429	14380	60.99	20240125	24700	-6.28	20230901	12620	83.44	20230518	2.44	N	044490	500	100 억		450089	N	N	1899	N	00	N
16	20240429	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	22200	-100	5	-0.45	1701002750	77094	24.95	22300	22450	21700	28950	15650	22300	22064.01	2.25	0	3316	23500	22900	22500	21900	21500	22700	21700	100	6650	500	16050	50	1	20007381	4442	13.01	0.87	12	0.39	1707.00	25612.00	24700	20230901	-10.12	12620	20230518	75.91	23100	-3.90	20240426	14380	54.38	20240125	24700	-10.12	20230901	12620	75.91	20230518	2.44	N	044490	500	100 억		450089	N	N	1899	N	00	N
17	20240429	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	22050	-250	5	-1.12	292318250	13235	4.28	22300	22300	21900	28950	15650	22300	22086.76	2.25	0	-3349	23500	22900	22500	21900	21500	22700	21700	100	6650	500	16050	50	1	20007381	4412	12.92	0.86	12	0.07	1707.00	25612.00	24700	20230901	-10.73	12620	20230518	74.72	23100	-4.55	20240426	14380	53.34	20240125	24700	-10.73	20230901	12620	74.72	20230518	2.44	N	044490	500	100 억		450089	N	N	1899	N	00	N
18	20240426	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	22300	-500	5	-2.19	6879828500	304692	33.83	22450	23100	22100	29600	16000	22800	22579.40	2.33	0	-26686	24333	23566	22233	21466	20133	23950	21850	100	6800	500	16410	50	1	20007381	4462	13.06	0.87	12	1.52	1707.00	25612.00	24700	20230901	-9.72	12620	20230518	76.70	23100	-3.46	20240426	14380	55.08	20240125	24700	-9.72	20230901	12620	76.70	20230518	2.28	N	044490	500	100 억		465342	N	N	1899	N	00	N
19	20240426	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	22300	-500	5	-2.19	6524083300	288740	32.06	22450	23100	22100	29600	16000	22800	22594.71	2.33	0	-23567	24333	23566	22233	21466	20133	23950	21850	100	6800	500	16410	50	1	20007381	4462	13.06	0.87	12	1.44	1707.00	25612.00	24700	20230901	-9.72	12620	20230518	76.70	23100	-3.46	20240426	14380	55.08	20240125	24700	-9.72	20230901	12620	76.70	20230518	2.28	N	044490	500	100 억		465342	N	N	925	N	00	N
20	20240426	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	22300	-500	5	-2.19	5703290350	251828	27.96	22450	23100	22300	29600	16000	22800	22647.30	2.33	0	-21022	24333	23566	22233	21466	20133	23950	21850	100	6800	500	16410	50	1	20007381	4462	13.06	0.87	12	1.26	1707.00	25612.00	24700	20230901	-9.72	12620	20230518	76.70	23100	-3.46	20240426	14380	55.08	20240125	24700	-9.72	20230901	12620	76.70	20230518	2.28	N	044490	500	100 억		465342	N	N	925	N	00	N
21	20240426	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	22550	-250	5	-1.10	4893375750	215737	23.96	22450	23100	22350	29600	16000	22800	22681.90	2.33	0	-16636	24333	23566	22233	21466	20133	23950	21850	100	6800	500	16410	50	1	20007381	4512	13.21	0.88	12	1.08	1707.00	25612.00	24700	20230901	-8.70	12620	20230518	78.68	23100	-2.38	20240426	14380	56.82	20240125	24700	-8.70	20230901	12620	78.68	20230518	2.28	N	044490	500	100 억		465342	N	N	925	N	00	N
22	20240426	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	-200	5	-0.88	4498713300	198249	22.01	22450	23100	22350	29600	16000	22800	22692.00	2.33	0	-12579	24333	23566	22233	21466	20133	23950	21850	100	6800	500	16410	50	1	20007381	4522	13.24	0.88	12	0.99	1707.00	25612.00	24700	20230901	-8.50	12620	20230518	79.08	23100	-2.16	20240426	14380	57.16	20240125	24700	-8.50	20230901	12620	79.08	20230518	2.28	N	044490	500	100 억		465342	N	N	925	N	00	N
23	20240426	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	22800	0	3	0.00	3797315700	167337	18.58	22450	23100	22350	29600	16000	22800	22692.35	2.33	0	-15580	24333	23566	22233	21466	20133	23950	21850	100	6800	500	16410	50	1	20007381	4562	13.36	0.89	12	0.84	1707.00	25612.00	24700	20230901	-7.69	12620	20230518	80.67	23100	-1.30	20240426	14380	58.55	20240125	24700	-7.69	20230901	12620	80.67	20230518	2.28	N	044490	500	100 억		465342	N	N	925	N	00	N
24	20240426	100515	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	-200	5	-0.88	2627820750	116119	12.89	22450	23000	22350	29600	16000	22800	22629.78	2.33	0	-12596	24333	23566	22233	21466	20133	23950	21850	100	6800	500	16410	50	1	20007381	4522	13.24	0.88	12	0.58	1707.00	25612.00	24700	20230901	-8.50	12620	20230518	79.08	23000	0.00	20240425	14380	57.16	20240125	24700	-8.50	20230901	12620	79.08	20230518	2.28	N	044490	500	100 억		465342	N	N	925	N	00	N
25	20240426	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	22700	-100	5	-0.44	685552200	30387	3.37	22450	22900	22400	29600	16000	22800	22557.29	2.33	0	1404	24333	23566	22233	21466	20133	23950	21850	100	6800	500	16410	50	1	20007381	4542	13.30	0.89	12	0.15	1707.00	25612.00	24700	20230901	-8.10	12620	20230518	79.87	23000	-1.30	20240425	14380	57.86	20240125	24700	-8.10	20230901	12620	79.87	20230518	2.28	N	044490	500	100 억		465342	N	N	925	N	00	N
26	20240425	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	22800	1500	2	7.04	20133380200	894850	112.61	21500	23000	20900	27650	14950	21300	22498.83	2.55	0	-50677	23233	22266	21583	20616	19933	21925	20275	100	6350	500	15330	50	1	20007381	4562	13.36	0.89	12	4.47	1707.00	25612.00	24700	20230901	-7.69	12620	20230518	80.67	23000	-0.87	20240425	14380	58.55	20240125	24700	-7.69	20230901	12620	80.67	20230518	2.07	N	044490	500	100 억		510620	N	N	925	N	00	N
27	20240425	150517	57	100.00	KOSDAQ		금속	N	N	N	N		N	22700	1400	2	6.57	19358486300	860878	108.33	21500	23000	20900	27650	14950	21300	22486.91	2.55	0	-47680	23233	22266	21583	20616	19933	21925	20275	100	6350	500	15330	50	1	20007381	4542	13.30	0.89	12	4.30	1707.00	25612.00	24700	20230901	-8.10	12620	20230518	79.87	23000	-1.30	20240425	14380	57.86	20240125	24700	-8.10	20230901	12620	79.87	20230518	2.07	N	044490	500	100 억		510620	N	N	2	N	00	N
28	20240425	140513	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	1300	2	6.10	16850569600	751095	94.52	21500	22950	20900	27650	14950	21300	22434.67	2.55	0	-36579	23233	22266	21583	20616	19933	21925	20275	100	6350	500	15330	50	1	20007381	4522	13.24	0.88	12	3.75	1707.00	25612.00	24700	20230901	-8.50	12620	20230518	79.08	22950	-1.53	20240425	14380	57.16	20240125	24700	-8.50	20230901	12620	79.08	20230518	2.07	N	044490	500	100 억		510620	N	N	2	N	00	N
29	20240425	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	22700	1400	2	6.57	15761268150	702705	88.43	21500	22950	20900	27650	14950	21300	22429.43	2.55	0	-40101	23233	22266	21583	20616	19933	21925	20275	100	6350	500	15330	50	1	20007381	4542	13.30	0.89	12	3.51	1707.00	25612.00	24700	20230901	-8.10	12620	20230518	79.87	22950	-1.09	20240425	14380	57.86	20240125	24700	-8.10	20230901	12620	79.87	20230518	2.07	N	044490	500	100 억		510620	N	N	2	N	00	N
30	20240425	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	22600	1300	2	6.10	12164707350	544419	68.51	21500	22950	20900	27650	14950	21300	22344.39	2.55	0	-30221	23233	22266	21583	20616	19933	21925	20275	100	6350	500	15330	50	1	20007381	4522	13.24	0.88	12	2.72	1707.00	25612.00	24700	20230901	-8.50	12620	20230518	79.08	22950	-1.53	20240425	14380	57.16	20240125	24700	-8.50	20230901	12620	79.08	20230518	2.07	N	044490	500	100 억		510620	N	N	2	N	00	N
31	20240425	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	22450	1150	2	5.40	10547146400	472290	59.43	21500	22950	20900	27650	14950	21300	22331.93	2.55	0	-13276	23233	22266	21583	20616	19933	21925	20275	100	6350	500	15330	50	1	20007381	4492	13.15	0.88	12	2.36	1707.00	25612.00	24700	20230901	-9.11	12620	20230518	77.89	22950	-2.18	20240425	14380	56.12	20240125	24700	-9.11	20230901	12620	77.89	20230518	2.07	N	044490	500	100 억		510620	N	N	2	N	00	N
32	20240425	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	950	2	4.46	8754336750	391981	49.33	21500	22950	20900	27650	14950	21300	22333.58	2.55	0	976	23233	22266	21583	20616	19933	21925	20275	100	6350	500	15330	50	1	20007381	4452	13.03	0.87	12	1.96	1707.00	25612.00	24700	20230901	-9.92	12620	20230518	76.31	22950	-3.05	20240425	14380	54.73	20240125	24700	-9.92	20230901	12620	76.31	20230518	2.07	N	044490	500	100 억		510620	N	N	2	N	00	N
33	20240425	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	21100	-200	5	-0.94	372907450	17540	2.21	21500	21550	20950	27650	14950	21300	21260.40	2.55	0	-3903	23233	22266	21583	20616	19933	21925	20275	100	6350	500	15330	50	1	20007381	4222	12.36	0.82	12	0.09	1707.00	25612.00	24700	20230901	-14.57	12620	20230518	67.19	22550	-6.43	20240424	14380	46.73	20240125	24700	-14.57	20230901	12620	67.19	20230518	2.07	N	044490	500	100 억		510620	N	N	2	N	00	N
34	20240424	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	21300	300	2	1.43	17166325050	790292	91.68	22000	22550	20900	27300	14700	21000	21721.72	2.55	0	-28551	23220	22110	20640	19530	18060	22665	20085	100	6300	500	15120	50	1	20007381	4262	12.48	0.83	12	3.95	1707.00	25612.00	24700	20230901	-13.77	12620	20230518	68.78	22550	-5.54	20240424	14380	48.12	20240125	24700	-13.77	20230901	12620	68.78	20230518	2.07	N	044490	500	100 억		510276	N	N	2	N	00	N
35	20240424	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	21150	150	2	0.71	16625861000	764779	88.72	22000	22550	20900	27300	14700	21000	21739.44	2.55	0	-35806	23220	22110	20640	19530	18060	22665	20085	100	6300	500	15120	50	1	20007381	4232	12.39	0.83	12	3.82	1707.00	25612.00	24700	20230901	-14.37	12620	20230518	67.59	22550	-6.21	20240424	14380	47.08	20240125	24700	-14.37	20230901	12620	67.59	20230518	2.07	N	044490	500	100 억		510276	N	N	118	N	00	N
36	20240424	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	21150	150	2	0.71	15925158850	731842	84.90	22000	22550	20900	27300	14700	21000	21760.39	2.55	0	-40250	23220	22110	20640	19530	18060	22665	20085	100	6300	500	15120	50	1	20007381	4232	12.39	0.83	12	3.66	1707.00	25612.00	24700	20230901	-14.37	12620	20230518	67.59	22550	-6.21	20240424	14380	47.08	20240125	24700	-14.37	20230901	12620	67.59	20230518	2.07	N	044490	500	100 억		510276	N	N	118	N	00	N
37	20240424	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	21200	200	2	0.95	15445137800	709160	82.27	22000	22550	20900	27300	14700	21000	21779.49	2.55	0	-42066	23220	22110	20640	19530	18060	22665	20085	100	6300	500	15120	50	1	20007381	4242	12.42	0.83	12	3.54	1707.00	25612.00	24700	20230901	-14.17	12620	20230518	67.99	22550	-5.99	20240424	14380	47.43	20240125	24700	-14.17	20230901	12620	67.99	20230518	2.07	N	044490	500	100 억		510276	N	N	118	N	00	N
38	20240424	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	20950	-50	5	-0.24	14678619550	672956	78.07	22000	22550	20950	27300	14700	21000	21812.17	2.55	0	-44878	23220	22110	20640	19530	18060	22665	20085	100	6300	500	15120	50	1	20007381	4192	12.27	0.82	12	3.36	1707.00	25612.00	24700	20230901	-15.18	12620	20230518	66.01	22550	-7.10	20240424	14380	45.69	20240125	24700	-15.18	20230901	12620	66.01	20230518	2.07	N	044490	500	100 억		510276	N	N	118	N	00	N
39	20240424	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	21700	700	2	3.33	12091361800	551893	64.02	22000	22550	21100	27300	14700	21000	21908.90	2.55	0	-84460	23220	22110	20640	19530	18060	22665	20085	100	6300	500	15120	50	1	20007381	4342	12.71	0.85	12	2.76	1707.00	25612.00	24700	20230901	-12.15	12620	20230518	71.95	22550	-3.77	20240424	14380	50.90	20240125	24700	-12.15	20230901	12620	71.95	20230518	2.07	N	044490	500	100 억		510276	N	N	118	N	00	N
40	20240424	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	22150	1150	2	5.48	6651197150	307580	35.68	22000	22150	21100	27300	14700	21000	21624.30	2.55	0	-69557	23220	22110	20640	19530	18060	22665	20085	100	6300	500	15120	50	1	20007381	4432	12.98	0.86	12	1.54	1707.00	25612.00	24700	20230901	-10.32	12620	20230518	75.52	22150	0.00	20240424	14380	54.03	20240125	24700	-10.32	20230901	12620	75.52	20230518	2.07	N	044490	500	100 억		510276	N	N	118	N	00	N
41	20240424	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	21600	600	2	2.86	2332505250	107547	12.48	22000	22050	21300	27300	14700	21000	21688.30	2.55	0	-45568	23220	22110	20640	19530	18060	22665	20085	100	6300	500	15120	50	1	20007381	4322	12.65	0.84	12	0.54	1707.00	25612.00	24700	20230901	-12.55	12620	20230518	71.16	22050	-2.04	20240424	14380	50.21	20240125	24700	-12.55	20230901	12620	71.16	20230518	2.07	N	044490	500	100 억		510276	N	N	118	N	00	N
42	20240423	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	21000	2050	2	10.82	18020576160	857619	1549.00	19170	21750	19170	24600	13270	18950	21012.35	2.08	0	117600	19850	19400	19150	18700	18450	19275	18575	100	5650	500	13640	50	1	20007381	4202	12.30	0.82	12	4.29	1707.00	25612.00	24700	20230901	-14.98	12620	20230518	66.40	21750	-3.45	20240423	14380	46.04	20240125	24700	-14.98	20230901	12620	66.40	20230518	2.08	N	044490	500	100 억		415348	N	N	118	N	00	N
43	20240423	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	21100	2150	2	11.35	17099768760	813663	1469.61	19170	21750	19170	24600	13270	18950	21015.79	2.08	0	118172	19850	19400	19150	18700	18450	19275	18575	100	5650	500	13640	50	1	20007381	4222	12.36	0.82	12	4.07	1707.00	25612.00	24700	20230901	-14.57	12620	20230518	67.19	21750	-2.99	20240423	14380	46.73	20240125	24700	-14.57	20230901	12620	67.19	20230518	2.08	N	044490	500	100 억		415348	N	N	141	N	00	N
44	20240423	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	21450	2500	2	13.19	15493162160	737522	1332.08	19170	21750	19170	24600	13270	18950	21007.05	2.08	0	94933	19850	19400	19150	18700	18450	19275	18575	100	5650	500	13640	50	1	20007381	4292	12.57	0.84	12	3.69	1707.00	25612.00	24700	20230901	-13.16	12620	20230518	69.97	21750	-1.38	20240423	14380	49.17	20240125	24700	-13.16	20230901	12620	69.97	20230518	2.08	N	044490	500	100 억		415348	N	N	141	N	00	N
45	20240423	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	21400	2450	2	12.93	14284376110	681089	1230.16	19170	21750	19170	24600	13270	18950	20972.85	2.08	0	85160	19850	19400	19150	18700	18450	19275	18575	100	5650	500	13640	50	1	20007381	4282	12.54	0.84	12	3.40	1707.00	25612.00	24700	20230901	-13.36	12620	20230518	69.57	21750	-1.61	20240423	14380	48.82	20240125	24700	-13.36	20230901	12620	69.57	20230518	2.08	N	044490	500	100 억		415348	N	N	141	N	00	N
46	20240423	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	21000	2050	2	10.82	12773986910	610410	1102.50	19170	21750	19170	24600	13270	18950	20926.90	2.08	0	78027	19850	19400	19150	18700	18450	19275	18575	100	5650	500	13640	50	1	20007381	4202	12.30	0.82	12	3.05	1707.00	25612.00	24700	20230901	-14.98	12620	20230518	66.40	21750	-3.45	20240423	14380	46.04	20240125	24700	-14.98	20230901	12620	66.40	20230518	2.08	N	044490	500	100 억		415348	N	N	141	N	00	N
47	20240423	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	21150	2200	2	11.61	11985202060	572947	1034.84	19170	21750	19170	24600	13270	18950	20918.52	2.08	0	68847	19850	19400	19150	18700	18450	19275	18575	100	5650	500	13640	50	1	20007381	4232	12.39	0.83	12	2.86	1707.00	25612.00	24700	20230901	-14.37	12620	20230518	67.59	21750	-2.76	20240423	14380	47.08	20240125	24700	-14.37	20230901	12620	67.59	20230518	2.08	N	044490	500	100 억		415348	N	N	141	N	00	N
48	20240423	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	21000	2050	2	10.82	9622326710	460530	831.79	19170	21750	19170	24600	13270	18950	20894.03	2.08	0	66585	19850	19400	19150	18700	18450	19275	18575	100	5650	500	13640	50	1	20007381	4202	12.30	0.82	12	2.30	1707.00	25612.00	24700	20230901	-14.98	12620	20230518	66.40	21750	-3.45	20240423	14380	46.04	20240125	24700	-14.98	20230901	12620	66.40	20230518	2.08	N	044490	500	100 억		415348	N	N	141	N	00	N
49	20240423	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	19880	930	2	4.91	396288230	20209	36.50	19170	19880	19170	24600	13270	18950	19609.49	2.08	0	6269	19850	19400	19150	18700	18450	19275	18575	100	5650	500	13640	10	1	20007381	3977	11.65	0.78	12	0.10	1707.00	25612.00	24700	20230901	-19.51	12620	20230518	57.53	20300	-2.07	20240401	14380	38.25	20240125	24700	-19.51	20230901	12620	57.53	20230518	2.08	N	044490	500	100 억		415348	N	N	141	N	00	N
50	20240422	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	18950	-400	5	-2.07	1046256870	54695	40.05	19530	19600	18900	25150	13550	19350	19129.29	2.14	0	-13616	20190	19770	19260	18840	18330	19980	19050	100	5800	500	13930	10	1	20007381	3791	11.10	0.74	12	0.27	1707.00	25612.00	24700	20230901	-23.28	12620	20230518	50.16	20300	-6.65	20240401	14380	31.78	20240125	24700	-23.28	20230901	12620	50.16	20230518	1.97	N	044490	500	100 억		428911	N	N	141	N	00	N
51	20240422	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	19030	-320	5	-1.65	995861890	52036	38.10	19530	19600	18900	25150	13550	19350	19137.94	2.14	0	-13217	20190	19770	19260	18840	18330	19980	19050	100	5800	500	13930	10	1	20007381	3807	11.15	0.74	12	0.26	1707.00	25612.00	24700	20230901	-22.96	12620	20230518	50.79	20300	-6.26	20240401	14380	32.34	20240125	24700	-22.96	20230901	12620	50.79	20230518	1.97	N	044490	500	100 억		428911	N	N	358	N	00	N
52	20240422	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	18960	-390	5	-2.02	829006570	43229	31.65	19530	19600	18900	25150	13550	19350	19177.09	2.14	0	-12423	20190	19770	19260	18840	18330	19980	19050	100	5800	500	13930	10	1	20007381	3793	11.11	0.74	12	0.22	1707.00	25612.00	24700	20230901	-23.24	12620	20230518	50.24	20300	-6.60	20240401	14380	31.85	20240125	24700	-23.24	20230901	12620	50.24	20230518	1.97	N	044490	500	100 억		428911	N	N	358	N	00	N
53	20240422	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	19080	-270	5	-1.40	704121780	36664	26.84	19530	19600	18900	25150	13550	19350	19204.72	2.14	0	-8620	20190	19770	19260	18840	18330	19980	19050	100	5800	500	13930	10	1	20007381	3817	11.18	0.74	12	0.18	1707.00	25612.00	24700	20230901	-22.75	12620	20230518	51.19	20300	-6.01	20240401	14380	32.68	20240125	24700	-22.75	20230901	12620	51.19	20230518	1.97	N	044490	500	100 억		428911	N	N	358	N	00	N
54	20240422	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	19030	-320	5	-1.65	668010660	34766	25.46	19530	19600	18900	25150	13550	19350	19214.48	2.14	0	-8825	20190	19770	19260	18840	18330	19980	19050	100	5800	500	13930	10	1	20007381	3807	11.15	0.74	12	0.17	1707.00	25612.00	24700	20230901	-22.96	12620	20230518	50.79	20300	-6.26	20240401	14380	32.34	20240125	24700	-22.96	20230901	12620	50.79	20230518	1.97	N	044490	500	100 억		428911	N	N	358	N	00	N
55	20240422	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	19060	-290	5	-1.50	622131640	32351	23.69	19530	19600	18900	25150	13550	19350	19230.68	2.14	0	-8282	20190	19770	19260	18840	18330	19980	19050	100	5800	500	13930	10	1	20007381	3813	11.17	0.74	12	0.16	1707.00	25612.00	24700	20230901	-22.83	12620	20230518	51.03	20300	-6.11	20240401	14380	32.55	20240125	24700	-22.83	20230901	12620	51.03	20230518	1.97	N	044490	500	100 억		428911	N	N	358	N	00	N
56	20240422	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	19300	-50	5	-0.26	432307800	22394	16.40	19530	19600	19040	25150	13550	19350	19304.63	2.14	0	-2224	20190	19770	19260	18840	18330	19980	19050	100	5800	500	13930	10	1	20007381	3861	11.31	0.75	12	0.11	1707.00	25612.00	24700	20230901	-21.86	12620	20230518	52.93	20300	-4.93	20240401	14380	34.21	20240125	24700	-21.86	20230901	12620	52.93	20230518	1.97	N	044490	500	100 억		428911	N	N	358	N	00	N
57	20240422	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	19410	60	2	0.31	45112270	2317	1.70	19530	19530	19400	25150	13550	19350	19470.12	2.14	0	-1044	20190	19770	19260	18840	18330	19980	19050	100	5800	500	13930	10	1	20007381	3883	11.37	0.76	12	0.01	1707.00	25612.00	24700	20230901	-21.42	12620	20230518	53.80	20300	-4.38	20240401	14380	34.98	20240125	24700	-21.42	20230901	12620	53.80	20230518	1.97	N	044490	500	100 억		428911	N	N	358	N	00	N
58	20240419	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	19350	100	2	0.52	2618946210	136049	105.46	19050	19680	18750	25000	13480	19250	19249.74	2.13	0	-2006	19876	19562	19036	18722	18196	19720	18880	100	5750	500	13860	10	1	20007381	3871	11.34	0.76	12	0.68	1707.00	25612.00	24700	20230901	-21.66	12620	20230518	53.33	20300	-4.68	20240401	14380	34.56	20240125	24700	-21.66	20230901	12620	53.33	20230518	2.01	N	044490	500	100 억		426020	N	N	358	N	00	N
59	20240419	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	19300	50	2	0.26	2538586570	131892	102.24	19050	19680	18750	25000	13480	19250	19247.46	2.13	0	-2539	19876	19562	19036	18722	18196	19720	18880	100	5750	500	13860	10	1	20007381	3861	11.31	0.75	12	0.66	1707.00	25612.00	24700	20230901	-21.86	12620	20230518	52.93	20300	-4.93	20240401	14380	34.21	20240125	24700	-21.86	20230901	12620	52.93	20230518	2.01	N	044490	500	100 억		426020	N	N	329	N	00	N
60	20240419	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	19200	-50	5	-0.26	1971581050	102872	79.74	19050	19660	18750	25000	13480	19250	19165.38	2.13	0	-2468	19876	19562	19036	18722	18196	19720	18880	100	5750	500	13860	10	1	20007381	3841	11.25	0.75	12	0.51	1707.00	25612.00	24700	20230901	-22.27	12620	20230518	52.14	20300	-5.42	20240401	14380	33.52	20240125	24700	-22.27	20230901	12620	52.14	20230518	2.01	N	044490	500	100 억		426020	N	N	329	N	00	N
61	20240419	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	19150	-100	5	-0.52	1834093090	95741	74.21	19050	19660	18750	25000	13480	19250	19156.82	2.13	0	-2928	19876	19562	19036	18722	18196	19720	18880	100	5750	500	13860	10	1	20007381	3831	11.22	0.75	12	0.48	1707.00	25612.00	24700	20230901	-22.47	12620	20230518	51.74	20300	-5.67	20240401	14380	33.17	20240125	24700	-22.47	20230901	12620	51.74	20230518	2.01	N	044490	500	100 억		426020	N	N	329	N	00	N
62	20240419	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	18760	-490	5	-2.55	1681262870	87659	67.95	19050	19660	18750	25000	13480	19250	19179.58	2.13	0	-6558	19876	19562	19036	18722	18196	19720	18880	100	5750	500	13860	10	1	20007381	3753	10.99	0.73	12	0.44	1707.00	25612.00	24700	20230901	-24.05	12620	20230518	48.65	20300	-7.59	20240401	14380	30.46	20240125	24700	-24.05	20230901	12620	48.65	20230518	2.01	N	044490	500	100 억		426020	N	N	329	N	00	N
63	20240419	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	19010	-240	5	-1.25	1195415830	61883	47.97	19050	19660	18960	25000	13480	19250	19317.36	2.13	0	-6245	19876	19562	19036	18722	18196	19720	18880	100	5750	500	13860	10	1	20007381	3803	11.14	0.74	12	0.31	1707.00	25612.00	24700	20230901	-23.04	12620	20230518	50.63	20300	-6.35	20240401	14380	32.20	20240125	24700	-23.04	20230901	12620	50.63	20230518	2.01	N	044490	500	100 억		426020	N	N	329	N	00	N
64	20240419	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	19550	300	2	1.56	639778670	32922	25.52	19050	19660	19050	25000	13480	19250	19433.18	2.13	0	-2553	19876	19562	19036	18722	18196	19720	18880	100	5750	500	13860	10	1	20007381	3911	11.45	0.76	12	0.16	1707.00	25612.00	24700	20230901	-20.85	12620	20230518	54.91	20300	-3.69	20240401	14380	35.95	20240125	24700	-20.85	20230901	12620	54.91	20230518	2.01	N	044490	500	100 억		426020	N	N	329	N	00	N
65	20240419	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	19640	390	2	2.03	135024050	6945	5.38	19050	19650	19050	25000	13480	19250	19441.96	2.13	0	-1198	19876	19562	19036	18722	18196	19720	18880	100	5750	500	13860	10	1	20007381	3929	11.51	0.77	12	0.03	1707.00	25612.00	24700	20230901	-20.49	12620	20230518	55.63	20300	-3.25	20240401	14380	36.58	20240125	24700	-20.49	20230901	12620	55.63	20230518	2.01	N	044490	500	100 억		426020	N	N	329	N	00	N
66	20240418	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	19250	740	2	4.00	2456571740	128686	189.79	18860	19350	18510	24050	12960	18510	19089.19	2.15	0	-5314	19356	18932	18566	18142	17776	19145	18355	100	5540	500	13320	10	1	20007381	3851	11.28	0.75	12	0.64	1707.00	25612.00	24700	20230901	-22.06	12620	20230518	52.54	20300	-5.17	20240401	14380	33.87	20240125	24700	-22.06	20230901	12620	52.54	20230518	2.04	N	044490	500	100 억		430956	N	N	329	N	00	N
67	20240418	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	19060	550	2	2.97	2379634470	124674	183.88	18860	19350	18510	24050	12960	18510	19086.85	2.15	0	-5773	19356	18932	18566	18142	17776	19145	18355	100	5540	500	13320	10	1	20007381	3813	11.17	0.74	12	0.62	1707.00	25612.00	24700	20230901	-22.83	12620	20230518	51.03	20300	-6.11	20240401	14380	32.55	20240125	24700	-22.83	20230901	12620	51.03	20230518	2.04	N	044490	500	100 억		430956	N	N	562	N	00	N
68	20240418	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	18800	290	2	1.57	1785808580	93794	138.33	18860	19320	18510	24050	12960	18510	19039.69	2.15	0	-3672	19356	18932	18566	18142	17776	19145	18355	100	5540	500	13320	10	1	20007381	3761	11.01	0.73	12	0.47	1707.00	25612.00	24700	20230901	-23.89	12620	20230518	48.97	20300	-7.39	20240401	14380	30.74	20240125	24700	-23.89	20230901	12620	48.97	20230518	2.04	N	044490	500	100 억		430956	N	N	562	N	00	N
69	20240418	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	19170	660	2	3.57	1368402730	71847	105.96	18860	19320	18510	24050	12960	18510	19046.07	2.15	0	2417	19356	18932	18566	18142	17776	19145	18355	100	5540	500	13320	10	1	20007381	3835	11.23	0.75	12	0.36	1707.00	25612.00	24700	20230901	-22.39	12620	20230518	51.90	20300	-5.57	20240401	14380	33.31	20240125	24700	-22.39	20230901	12620	51.90	20230518	2.04	N	044490	500	100 억		430956	N	N	562	N	00	N
70	20240418	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	19010	500	2	2.70	927406810	48892	72.11	18860	19200	18510	24050	12960	18510	18968.48	2.15	0	1636	19356	18932	18566	18142	17776	19145	18355	100	5540	500	13320	10	1	20007381	3803	11.14	0.74	12	0.24	1707.00	25612.00	24700	20230901	-23.04	12620	20230518	50.63	20300	-6.35	20240401	14380	32.20	20240125	24700	-23.04	20230901	12620	50.63	20230518	2.04	N	044490	500	100 억		430956	N	N	562	N	00	N
71	20240418	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	19020	510	2	2.76	828381380	43687	64.43	18860	19200	18510	24050	12960	18510	18961.74	2.15	0	1892	19356	18932	18566	18142	17776	19145	18355	100	5540	500	13320	10	1	20007381	3805	11.14	0.74	12	0.22	1707.00	25612.00	24700	20230901	-23.00	12620	20230518	50.71	20300	-6.31	20240401	14380	32.27	20240125	24700	-23.00	20230901	12620	50.71	20230518	2.04	N	044490	500	100 억		430956	N	N	562	N	00	N
72	20240418	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	18910	400	2	2.16	563122470	29707	43.81	18860	19200	18510	24050	12960	18510	18955.88	2.15	0	1590	19356	18932	18566	18142	17776	19145	18355	100	5540	500	13320	10	1	20007381	3783	11.08	0.74	12	0.15	1707.00	25612.00	24700	20230901	-23.44	12620	20230518	49.84	20300	-6.85	20240401	14380	31.50	20240125	24700	-23.44	20230901	12620	49.84	20230518	2.04	N	044490	500	100 억		430956	N	N	562	N	00	N
73	20240418	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	18520	10	2	0.05	23645610	1272	1.88	18860	18860	18510	24050	12960	18510	18589.32	2.15	0	-833	19356	18932	18566	18142	17776	19145	18355	100	5540	500	13320	10	1	20007381	3705	10.85	0.72	12	0.01	1707.00	25612.00	24700	20230901	-25.02	12620	20230518	46.75	20300	-8.77	20240401	14380	28.79	20240125	24700	-25.02	20230901	12620	46.75	20230518	2.04	N	044490	500	100 억		430956	N	N	562	N	00	N
74	20240417	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	18510	160	2	0.87	1248396110	66992	65.11	18340	18990	18200	23850	12850	18350	18635.29	2.20	0	-10062	19136	18742	18346	17952	17556	18940	18150	100	5500	500	13210	10	1	20007381	3703	10.84	0.72	12	0.33	1707.00	25612.00	24700	20230901	-25.06	12620	20230518	46.67	20300	-8.82	20240401	14380	28.72	20240125	24700	-25.06	20230901	12620	46.67	20230518	2.06	N	044490	500	100 억		440720	N	N	562	N	00	N
75	20240417	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	18850	500	2	2.72	1179537520	63281	61.50	18340	18990	18200	23850	12850	18350	18639.68	2.20	0	-9245	19136	18742	18346	17952	17556	18940	18150	100	5500	500	13210	10	1	20007381	3771	11.04	0.74	12	0.32	1707.00	25612.00	24700	20230901	-23.68	12620	20230518	49.37	20300	-7.14	20240401	14380	31.08	20240125	24700	-23.68	20230901	12620	49.37	20230518	2.06	N	044490	500	100 억		440720	N	N	336	N	00	N
76	20240417	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	18900	550	2	3.00	999761580	53752	52.24	18340	18990	18200	23850	12850	18350	18599.52	2.20	0	-5052	19136	18742	18346	17952	17556	18940	18150	100	5500	500	13210	10	1	20007381	3781	11.07	0.74	12	0.27	1707.00	25612.00	24700	20230901	-23.48	12620	20230518	49.76	20300	-6.90	20240401	14380	31.43	20240125	24700	-23.48	20230901	12620	49.76	20230518	2.06	N	044490	500	100 억		440720	N	N	336	N	00	N
77	20240417	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	18410	60	2	0.33	554648890	30013	29.17	18340	18680	18200	23850	12850	18350	18480.29	2.20	0	-4868	19136	18742	18346	17952	17556	18940	18150	100	5500	500	13210	10	1	20007381	3683	10.79	0.72	12	0.15	1707.00	25612.00	24700	20230901	-25.47	12620	20230518	45.88	20300	-9.31	20240401	14380	28.03	20240125	24700	-25.47	20230901	12620	45.88	20230518	2.06	N	044490	500	100 억		440720	N	N	336	N	00	N
78	20240417	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	18660	310	2	1.69	484730090	26227	25.49	18340	18680	18200	23850	12850	18350	18482.10	2.20	0	-1718	19136	18742	18346	17952	17556	18940	18150	100	5500	500	13210	10	1	20007381	3733	10.93	0.73	12	0.13	1707.00	25612.00	24700	20230901	-24.45	12620	20230518	47.86	20300	-8.08	20240401	14380	29.76	20240125	24700	-24.45	20230901	12620	47.86	20230518	2.06	N	044490	500	100 억		440720	N	N	336	N	00	N
79	20240417	110449	57	100.00	KOSDAQ		금속	N	N	N	N		N	18400	50	2	0.27	266636500	14496	14.09	18340	18620	18200	23850	12850	18350	18393.80	2.20	0	-4543	19136	18742	18346	17952	17556	18940	18150	100	5500	500	13210	10	1	20007381	3681	10.78	0.72	12	0.07	1707.00	25612.00	24700	20230901	-25.51	12620	20230518	45.80	20300	-9.36	20240401	14380	27.96	20240125	24700	-25.51	20230901	12620	45.80	20230518	2.06	N	044490	500	100 억		440720	N	N	336	N	00	N
80	20240417	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	18600	250	2	1.36	182267700	9909	9.63	18340	18620	18200	23850	12850	18350	18394.16	2.20	0	-2415	19136	18742	18346	17952	17556	18940	18150	100	5500	500	13210	10	1	20007381	3721	10.90	0.73	12	0.05	1707.00	25612.00	24700	20230901	-24.70	12620	20230518	47.39	20300	-8.37	20240401	14380	29.35	20240125	24700	-24.70	20230901	12620	47.39	20230518	2.06	N	044490	500	100 억		440720	N	N	336	N	00	N
81	20240417	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	18330	-20	5	-0.11	6455070	353	0.34	18340	18340	18200	23850	12850	18350	18286.32	2.20	0	-98	19136	18742	18346	17952	17556	18940	18150	100	5500	500	13210	10	1	20007381	3667	10.74	0.72	12	0.00	1707.00	25612.00	24700	20230901	-25.79	12620	20230518	45.25	20300	-9.70	20240401	14380	27.47	20240125	24700	-25.79	20230901	12620	45.25	20230518	2.06	N	044490	500	100 억		440720	N	N	336	N	00	N
82	20240416	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	18350	-160	5	-0.86	1880232640	102822	101.44	18300	18740	17950	24050	12960	18510	18286.24	2.22	0	-5303	19330	18920	18210	17800	17090	19125	18005	100	5540	500	13320	10	1	20007381	3671	10.75	0.72	12	0.51	1707.00	25612.00	24700	20230901	-25.71	12620	20230518	45.40	20300	-9.61	20240401	14380	27.61	20240125	24700	-25.71	20230901	12620	45.40	20230518	2.13	N	044490	500	100 억		444302	N	N	336	N	00	N
83	20240416	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	18150	-360	5	-1.94	1763691440	96451	95.15	18300	18740	17950	24050	12960	18510	18285.88	2.22	0	-6385	19330	18920	18210	17800	17090	19125	18005	100	5540	500	13320	10	1	20007381	3631	10.63	0.71	12	0.48	1707.00	25612.00	24700	20230901	-26.52	12620	20230518	43.82	20300	-10.59	20240401	14380	26.22	20240125	24700	-26.52	20230901	12620	43.82	20230518	2.13	N	044490	500	100 억		444302	N	N	411	N	00	N
84	20240416	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	18280	-230	5	-1.24	1565166060	85514	84.36	18300	18740	17950	24050	12960	18510	18303.04	2.22	0	-7344	19330	18920	18210	17800	17090	19125	18005	100	5540	500	13320	10	1	20007381	3657	10.71	0.71	12	0.43	1707.00	25612.00	24700	20230901	-25.99	12620	20230518	44.85	20300	-9.95	20240401	14380	27.12	20240125	24700	-25.99	20230901	12620	44.85	20230518	2.13	N	044490	500	100 억		444302	N	N	411	N	00	N
85	20240416	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	18250	-260	5	-1.40	1424614590	77862	76.82	18300	18740	17950	24050	12960	18510	18296.66	2.22	0	-5870	19330	18920	18210	17800	17090	19125	18005	100	5540	500	13320	10	1	20007381	3651	10.69	0.71	12	0.39	1707.00	25612.00	24700	20230901	-26.11	12620	20230518	44.61	20300	-10.10	20240401	14380	26.91	20240125	24700	-26.11	20230901	12620	44.61	20230518	2.13	N	044490	500	100 억		444302	N	N	411	N	00	N
86	20240416	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	18090	-420	5	-2.27	1320753020	72139	71.17	18300	18740	17950	24050	12960	18510	18308.45	2.22	0	-5165	19330	18920	18210	17800	17090	19125	18005	100	5540	500	13320	10	1	20007381	3619	10.60	0.71	12	0.36	1707.00	25612.00	24700	20230901	-26.76	12620	20230518	43.34	20300	-10.89	20240401	14380	25.80	20240125	24700	-26.76	20230901	12620	43.34	20230518	2.13	N	044490	500	100 억		444302	N	N	411	N	00	N
87	20240416	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	18020	-490	5	-2.65	1163967670	63444	62.59	18300	18740	17950	24050	12960	18510	18346.38	2.22	0	-9414	19330	18920	18210	17800	17090	19125	18005	100	5540	500	13320	10	1	20007381	3605	10.56	0.70	12	0.32	1707.00	25612.00	24700	20230901	-27.04	12620	20230518	42.79	20300	-11.23	20240401	14380	25.31	20240125	24700	-27.04	20230901	12620	42.79	20230518	2.13	N	044490	500	100 억		444302	N	N	411	N	00	N
88	20240416	100438	57	100.00	KOSDAQ		금속	N	N	N	N		N	18370	-140	5	-0.76	725754460	39231	38.70	18300	18740	18220	24050	12960	18510	18499.51	2.22	0	-7197	19330	18920	18210	17800	17090	19125	18005	100	5540	500	13320	10	1	20007381	3675	10.76	0.72	12	0.20	1707.00	25612.00	24700	20230901	-25.63	12620	20230518	45.56	20300	-9.51	20240401	14380	27.75	20240125	24700	-25.63	20230901	12620	45.56	20230518	2.13	N	044490	500	100 억		444302	N	N	411	N	00	N
89	20240416	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	18700	190	2	1.03	113261260	6083	6.00	18300	18740	18220	24050	12960	18510	18619.31	2.22	0	-1099	19330	18920	18210	17800	17090	19125	18005	100	5540	500	13320	10	1	20007381	3741	10.95	0.73	12	0.03	1707.00	25612.00	24700	20230901	-24.29	12620	20230518	48.18	20300	-7.88	20240401	14380	30.04	20240125	24700	-24.29	20230901	12620	48.18	20230518	2.13	N	044490	500	100 억		444302	N	N	411	N	00	N
90	20240415	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	18510	620	2	3.47	1826060850	101189	107.86	17510	18620	17500	23250	12530	17890	18045.92	2.11	0	18687	19203	18546	18173	17516	17143	18360	17330	100	5360	500	12880	10	1	20007381	3703	10.84	0.72	12	0.51	1707.00	25612.00	24700	20230901	-25.06	12620	20230518	46.67	20300	-8.82	20240401	14380	28.72	20240125	24700	-25.06	20230901	12620	46.67	20230518	2.11	N	044490	500	100 억		422311	N	N	411	N	00	N
91	20240415	150442	57	100.00	KOSDAQ		금속	N	N	N	N		N	18490	600	2	3.35	1668672450	92676	98.79	17510	18620	17500	23250	12530	17890	18005.44	2.11	0	16516	19203	18546	18173	17516	17143	18360	17330	100	5360	500	12880	10	1	20007381	3699	10.83	0.72	12	0.46	1707.00	25612.00	24700	20230901	-25.14	12620	20230518	46.51	20300	-8.92	20240401	14380	28.58	20240125	24700	-25.14	20230901	12620	46.51	20230518	2.11	N	044490	500	100 억		422311	N	N	2787	N	00	N
92	20240415	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	18200	310	2	1.73	1215696660	68034	72.52	17510	18240	17500	23250	12530	17890	17868.96	2.11	0	13103	19203	18546	18173	17516	17143	18360	17330	100	5360	500	12880	10	1	20007381	3641	10.66	0.71	12	0.34	1707.00	25612.00	24700	20230901	-26.32	12620	20230518	44.22	20300	-10.34	20240401	14380	26.56	20240125	24700	-26.32	20230901	12620	44.22	20230518	2.11	N	044490	500	100 억		422311	N	N	2787	N	00	N
93	20240415	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	18030	140	2	0.78	1063647340	59663	63.60	17510	18180	17500	23250	12530	17890	17827.59	2.11	0	10796	19203	18546	18173	17516	17143	18360	17330	100	5360	500	12880	10	1	20007381	3607	10.56	0.70	12	0.30	1707.00	25612.00	24700	20230901	-27.00	12620	20230518	42.87	20300	-11.18	20240401	14380	25.38	20240125	24700	-27.00	20230901	12620	42.87	20230518	2.11	N	044490	500	100 억		422311	N	N	2787	N	00	N
94	20240415	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	18070	180	2	1.01	1018287130	57154	60.92	17510	18180	17500	23250	12530	17890	17816.55	2.11	0	10816	19203	18546	18173	17516	17143	18360	17330	100	5360	500	12880	10	1	20007381	3615	10.59	0.71	12	0.29	1707.00	25612.00	24700	20230901	-26.84	12620	20230518	43.19	20300	-10.99	20240401	14380	25.66	20240125	24700	-26.84	20230901	12620	43.19	20230518	2.11	N	044490	500	100 억		422311	N	N	2787	N	00	N
95	20240415	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	18080	190	2	1.06	964800500	54189	57.76	17510	18180	17500	23250	12530	17890	17804.36	2.11	0	11013	19203	18546	18173	17516	17143	18360	17330	100	5360	500	12880	10	1	20007381	3617	10.59	0.71	12	0.27	1707.00	25612.00	24700	20230901	-26.80	12620	20230518	43.26	20300	-10.94	20240401	14380	25.73	20240125	24700	-26.80	20230901	12620	43.26	20230518	2.11	N	044490	500	100 억		422311	N	N	2787	N	00	N
96	20240415	100438	57	100.00	KOSDAQ		금속	N	N	N	N		N	18110	220	2	1.23	700208800	39520	42.13	17510	18120	17500	23250	12530	17890	17717.83	2.11	0	10342	19203	18546	18173	17516	17143	18360	17330	100	5360	500	12880	10	1	20007381	3623	10.61	0.71	12	0.20	1707.00	25612.00	24700	20230901	-26.68	12620	20230518	43.50	20300	-10.79	20240401	14380	25.94	20240125	24700	-26.68	20230901	12620	43.50	20230518	2.11	N	044490	500	100 억		422311	N	N	2787	N	00	N
97	20240415	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	17610	-280	5	-1.57	186984600	10666	11.37	17510	17680	17500	23250	12530	17890	17530.90	2.11	0	3186	19203	18546	18173	17516	17143	18360	17330	100	5360	500	12880	10	1	20007381	3523	10.32	0.69	12	0.05	1707.00	25612.00	24700	20230901	-28.70	12620	20230518	39.54	20300	-13.25	20240401	14380	22.46	20240125	24700	-28.70	20230901	12620	39.54	20230518	2.11	N	044490	500	100 억		422311	N	N	2787	N	00	N
98	20240412	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	17890	-680	5	-3.66	1690408290	93427	157.15	18570	18830	17800	24100	13000	18570	18094.05	2.12	0	-920	19076	18822	18466	18212	17856	18950	18340	100	5530	500	13370	10	1	20007381	3579	10.48	0.70	12	0.47	1707.00	25612.00	24700	20230901	-27.57	12620	20230518	41.76	20300	-11.87	20240401	14380	24.41	20240125	24700	-27.57	20230901	12620	41.76	20230518	2.18	N	044490	500	100 억		423465	N	N	2787	N	00	N
99	20240412	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	17940	-630	5	-3.39	1503627620	83001	139.61	18570	18830	17800	24100	13000	18570	18115.78	2.12	0	-1318	19076	18822	18466	18212	17856	18950	18340	100	5530	500	13370	10	1	20007381	3589	10.51	0.70	12	0.41	1707.00	25612.00	24700	20230901	-27.37	12620	20230518	42.16	20300	-11.63	20240401	14380	24.76	20240125	24700	-27.37	20230901	12620	42.16	20230518	2.18	N	044490	500	100 억		423465	N	N	330	N	00	N
100	20240412	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	18050	-520	5	-2.80	1139485700	62677	105.43	18570	18830	17980	24100	13000	18570	18180.28	2.12	0	-1221	19076	18822	18466	18212	17856	18950	18340	100	5530	500	13370	10	1	20007381	3611	10.57	0.70	12	0.31	1707.00	25612.00	24700	20230901	-26.92	12620	20230518	43.03	20300	-11.08	20240401	14380	25.52	20240125	24700	-26.92	20230901	12620	43.03	20230518	2.18	N	044490	500	100 억		423465	N	N	330	N	00	N
101	20240412	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	18150	-420	5	-2.26	875788160	48068	80.85	18570	18830	18000	24100	13000	18570	18219.78	2.12	0	132	19076	18822	18466	18212	17856	18950	18340	100	5530	500	13370	10	1	20007381	3631	10.63	0.71	12	0.24	1707.00	25612.00	24700	20230901	-26.52	12620	20230518	43.82	20300	-10.59	20240401	14380	26.22	20240125	24700	-26.52	20230901	12620	43.82	20230518	2.18	N	044490	500	100 억		423465	N	N	330	N	00	N
102	20240412	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	18160	-410	5	-2.21	747137470	40975	68.92	18570	18830	18000	24100	13000	18570	18233.98	2.12	0	233	19076	18822	18466	18212	17856	18950	18340	100	5530	500	13370	10	1	20007381	3633	10.64	0.71	12	0.20	1707.00	25612.00	24700	20230901	-26.48	12620	20230518	43.90	20300	-10.54	20240401	14380	26.29	20240125	24700	-26.48	20230901	12620	43.90	20230518	2.18	N	044490	500	100 억		423465	N	N	330	N	00	N
103	20240412	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	18150	-420	5	-2.26	658315410	36087	60.70	18570	18830	18000	24100	13000	18570	18242.45	2.12	0	472	19076	18822	18466	18212	17856	18950	18340	100	5530	500	13370	10	1	20007381	3631	10.63	0.71	12	0.18	1707.00	25612.00	24700	20230901	-26.52	12620	20230518	43.82	20300	-10.59	20240401	14380	26.22	20240125	24700	-26.52	20230901	12620	43.82	20230518	2.18	N	044490	500	100 억		423465	N	N	330	N	00	N
104	20240412	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	18300	-270	5	-1.45	291484620	15838	26.64	18570	18830	18250	24100	13000	18570	18404.13	2.12	0	20	19076	18822	18466	18212	17856	18950	18340	100	5530	500	13370	10	1	20007381	3661	10.72	0.71	12	0.08	1707.00	25612.00	24700	20230901	-25.91	12620	20230518	45.01	20300	-9.85	20240401	14380	27.26	20240125	24700	-25.91	20230901	12620	45.01	20230518	2.18	N	044490	500	100 억		423465	N	N	330	N	00	N
105	20240412	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	18790	220	2	1.18	55978030	3013	5.07	18570	18830	18560	24100	13000	18570	18578.84	2.12	0	1661	19076	18822	18466	18212	17856	18950	18340	100	5530	500	13370	10	1	20007381	3759	11.01	0.73	12	0.02	1707.00	25612.00	24700	20230901	-23.93	12620	20230518	48.89	20300	-7.44	20240401	14380	30.67	20240125	24700	-23.93	20230901	12620	48.89	20230518	2.18	N	044490	500	100 억		423465	N	N	330	N	00	N
106	20240411	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	18570	-130	5	-0.70	1093306340	59420	80.87	18500	18720	18110	24300	13090	18700	18394.28	2.12	0	55	19433	19066	18763	18396	18093	18915	18245	100	5600	500	13460	10	1	20007381	3715	10.88	0.73	12	0.30	1707.00	25612.00	24700	20230901	-24.82	12610	20230405	47.26	20300	-8.52	20240401	14380	29.14	20240125	24700	-24.82	20230901	12620	47.15	20230518	2.17	N	044490	500	100 억		424456	N	N	330	N	00	N
107	20240411	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	18610	-90	5	-0.48	1044569990	56799	77.30	18500	18720	18110	24300	13090	18700	18385.59	2.12	0	318	19433	19066	18763	18396	18093	18915	18245	100	5600	500	13460	10	1	20007381	3723	10.90	0.73	12	0.28	1707.00	25612.00	24700	20230901	-24.66	12610	20230405	47.58	20300	-8.33	20240401	14380	29.42	20240125	24700	-24.66	20230901	12620	47.46	20230518	2.17	N	044490	500	100 억		424456	N	N	683	N	00	N
108	20240411	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	18640	-60	5	-0.32	931784160	50746	69.06	18500	18720	18110	24300	13090	18700	18355.54	2.12	0	601	19433	19066	18763	18396	18093	18915	18245	100	5600	500	13460	10	1	20007381	3729	10.92	0.73	12	0.25	1707.00	25612.00	24700	20230901	-24.53	12610	20230405	47.82	20300	-8.18	20240401	14380	29.62	20240125	24700	-24.53	20230901	12620	47.70	20230518	2.17	N	044490	500	100 억		424456	N	N	683	N	00	N
109	20240411	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	18680	-20	5	-0.11	891447490	48580	66.11	18500	18720	18110	24300	13090	18700	18343.40	2.12	0	883	19433	19066	18763	18396	18093	18915	18245	100	5600	500	13460	10	1	20007381	3737	10.94	0.73	12	0.24	1707.00	25612.00	24700	20230901	-24.37	12610	20230405	48.14	20300	-7.98	20240401	14380	29.90	20240125	24700	-24.37	20230901	12620	48.02	20230518	2.17	N	044490	500	100 억		424456	N	N	683	N	00	N
110	20240411	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	18650	-50	5	-0.27	824758390	44996	61.24	18500	18720	18110	24300	13090	18700	18321.93	2.12	0	-364	19433	19066	18763	18396	18093	18915	18245	100	5600	500	13460	10	1	20007381	3731	10.93	0.73	12	0.22	1707.00	25612.00	24700	20230901	-24.49	12610	20230405	47.90	20300	-8.13	20240401	14380	29.69	20240125	24700	-24.49	20230901	12620	47.78	20230518	2.17	N	044490	500	100 억		424456	N	N	683	N	00	N
111	20240411	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	18530	-170	5	-0.91	733850010	40113	54.59	18500	18570	18110	24300	13090	18700	18285.14	2.12	0	-577	19433	19066	18763	18396	18093	18915	18245	100	5600	500	13460	10	1	20007381	3707	10.86	0.72	12	0.20	1707.00	25612.00	24700	20230901	-24.98	12610	20230405	46.95	20300	-8.72	20240401	14380	28.86	20240125	24700	-24.98	20230901	12620	46.83	20230518	2.17	N	044490	500	100 억		424456	N	N	683	N	00	N
112	20240411	100435	57	100.00	KOSDAQ		금속	N	N	N	N		N	18240	-460	5	-2.46	560714350	30723	41.81	18500	18500	18110	24300	13090	18700	18236.89	2.12	0	-4843	19433	19066	18763	18396	18093	18915	18245	100	5600	500	13460	10	1	20007381	3649	10.69	0.71	12	0.15	1707.00	25612.00	24700	20230901	-26.15	12610	20230405	44.65	20300	-10.15	20240401	14380	26.84	20240125	24700	-26.15	20230901	12620	44.53	20230518	2.17	N	044490	500	100 억		424456	N	N	683	N	00	N
113	20240411	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	18250	-450	5	-2.41	153732610	8361	11.38	18500	18500	18250	24300	13090	18700	18348.53	2.12	0	-2888	19433	19066	18763	18396	18093	18915	18245	100	5600	500	13460	10	1	20007381	3651	10.69	0.71	12	0.04	1707.00	25612.00	24700	20230901	-26.11	12610	20230405	44.73	20300	-10.10	20240401	14380	26.91	20240125	24700	-26.11	20230901	12620	44.61	20230518	2.17	N	044490	500	100 억		424456	N	N	683	N	00	N
114	20240409	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	18700	-220	5	-1.16	1366453510	73104	51.95	19000	19130	18460	24550	13250	18920	18691.90	2.10	0	2338	20166	19542	19066	18442	17966	19305	18205	100	5630	500	13620	10	1	20007381	3741	10.95	0.73	12	0.37	1707.00	25612.00	24700	20230901	-24.29	12370	20230404	51.17	20300	-7.88	20240401	14380	30.04	20240125	24700	-24.29	20230901	12620	48.18	20230518	2.17	N	044490	500	100 억		421107	N	N	683	N	00	N
115	20240409	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	18590	-330	5	-1.74	1286827760	68839	48.92	19000	19130	18460	24550	13250	18920	18693.30	2.10	0	3580	20166	19542	19066	18442	17966	19305	18205	100	5630	500	13620	10	1	20007381	3719	10.89	0.73	12	0.34	1707.00	25612.00	24700	20230901	-24.74	12370	20230404	50.28	20300	-8.42	20240401	14380	29.28	20240125	24700	-24.74	20230901	12620	47.31	20230518	2.17	N	044490	500	100 억		421107	N	N	18	N	00	N
116	20240409	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	18590	-330	5	-1.74	923927330	49270	35.02	19000	19130	18500	24550	13250	18920	18752.33	2.10	0	8565	20166	19542	19066	18442	17966	19305	18205	100	5630	500	13620	10	1	20007381	3719	10.89	0.73	12	0.25	1707.00	25612.00	24700	20230901	-24.74	12370	20230404	50.28	20300	-8.42	20240401	14380	29.28	20240125	24700	-24.74	20230901	12620	47.31	20230518	2.17	N	044490	500	100 억		421107	N	N	18	N	00	N
117	20240409	130427	57	100.00	KOSDAQ		금속	N	N	N	N		N	18850	-70	5	-0.37	510997780	27123	19.28	19000	19130	18680	24550	13250	18920	18840.02	2.10	0	-895	20166	19542	19066	18442	17966	19305	18205	100	5630	500	13620	10	1	20007381	3771	11.04	0.74	12	0.14	1707.00	25612.00	24700	20230901	-23.68	12370	20230404	52.38	20300	-7.14	20240401	14380	31.08	20240125	24700	-23.68	20230901	12620	49.37	20230518	2.17	N	044490	500	100 억		421107	N	N	18	N	00	N
118	20240409	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	18950	30	2	0.16	435778270	23128	16.44	19000	19130	18680	24550	13250	18920	18842.02	2.10	0	1585	20166	19542	19066	18442	17966	19305	18205	100	5630	500	13620	10	1	20007381	3791	11.10	0.74	12	0.12	1707.00	25612.00	24700	20230901	-23.28	12370	20230404	53.19	20300	-6.65	20240401	14380	31.78	20240125	24700	-23.28	20230901	12620	50.16	20230518	2.17	N	044490	500	100 억		421107	N	N	18	N	00	N
119	20240409	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	18780	-140	5	-0.74	361198960	19175	13.63	19000	19130	18680	24550	13250	18920	18836.97	2.10	0	699	20166	19542	19066	18442	17966	19305	18205	100	5630	500	13620	10	1	20007381	3757	11.00	0.73	12	0.10	1707.00	25612.00	24700	20230901	-23.97	12370	20230404	51.82	20300	-7.49	20240401	14380	30.60	20240125	24700	-23.97	20230901	12620	48.81	20230518	2.17	N	044490	500	100 억		421107	N	N	18	N	00	N
120	20240409	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	18800	-120	5	-0.63	226246480	11972	8.51	19000	19130	18720	24550	13250	18920	18897.97	2.10	0	1141	20166	19542	19066	18442	17966	19305	18205	100	5630	500	13620	10	1	20007381	3761	11.01	0.73	12	0.06	1707.00	25612.00	24700	20230901	-23.89	12370	20230404	51.98	20300	-7.39	20240401	14380	30.74	20240125	24700	-23.89	20230901	12620	48.97	20230518	2.17	N	044490	500	100 억		421107	N	N	18	N	00	N
121	20240409	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	19000	80	2	0.42	37903190	2004	1.42	19000	19000	18850	24550	13250	18920	18913.77	2.10	0	-149	20166	19542	19066	18442	17966	19305	18205	100	5630	500	13620	10	1	20007381	3801	11.13	0.74	12	0.01	1707.00	25612.00	24700	20230901	-23.08	12370	20230404	53.60	20300	-6.40	20240401	14380	32.13	20240125	24700	-23.08	20230901	12620	50.55	20230518	2.17	N	044490	500	100 억		421107	N	N	18	N	00	N
122	20240408	160422	57	100.00	KOSDAQ		금속	N	N	N	N		N	18920	-600	5	-3.07	2649565230	140612	154.45	19560	19690	18590	25350	13670	19520	18843.02	2.11	0	-6788	20306	19912	19406	19012	18506	19660	18760	100	5830	500	14050	10	1	20007381	3785	11.08	0.74	12	0.70	1707.00	25612.00	24700	20230901	-23.40	12150	20230403	55.72	20300	-6.80	20240401	14380	31.57	20240125	24700	-23.40	20230901	12620	49.92	20230518	2.19	N	044490	500	100 억		421235	N	N	18	N	00	N
123	20240408	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	18940	-580	5	-2.97	2477708980	131528	144.47	19560	19690	18590	25350	13670	19520	18837.88	2.11	0	-7055	20306	19912	19406	19012	18506	19660	18760	100	5830	500	14050	10	1	20007381	3789	11.10	0.74	12	0.66	1707.00	25612.00	24700	20230901	-23.32	12150	20230403	55.88	20300	-6.70	20240401	14380	31.71	20240125	24700	-23.32	20230901	12620	50.08	20230518	2.19	N	044490	500	100 억		421235	N	N	367	N	00	N
124	20240408	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	18940	-580	5	-2.97	2356495310	125123	137.44	19560	19690	18590	25350	13670	19520	18833.42	2.11	0	-7729	20306	19912	19406	19012	18506	19660	18760	100	5830	500	14050	10	1	20007381	3789	11.10	0.74	12	0.63	1707.00	25612.00	24700	20230901	-23.32	12150	20230403	55.88	20300	-6.70	20240401	14380	31.71	20240125	24700	-23.32	20230901	12620	50.08	20230518	2.19	N	044490	500	100 억		421235	N	N	367	N	00	N
125	20240408	130427	57	100.00	KOSDAQ		금속	N	N	N	N		N	18900	-620	5	-3.18	2228060590	118332	129.98	19560	19690	18590	25350	13670	19520	18828.89	2.11	0	-8254	20306	19912	19406	19012	18506	19660	18760	100	5830	500	14050	10	1	20007381	3781	11.07	0.74	12	0.59	1707.00	25612.00	24700	20230901	-23.48	12150	20230403	55.56	20300	-6.90	20240401	14380	31.43	20240125	24700	-23.48	20230901	12620	49.76	20230518	2.19	N	044490	500	100 억		421235	N	N	367	N	00	N
126	20240408	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	18840	-680	5	-3.48	2063641180	109616	120.40	19560	19690	18590	25350	13670	19520	18826.09	2.11	0	-8061	20306	19912	19406	19012	18506	19660	18760	100	5830	500	14050	10	1	20007381	3769	11.04	0.74	12	0.55	1707.00	25612.00	24700	20230901	-23.72	12150	20230403	55.06	20300	-7.19	20240401	14380	31.02	20240125	24700	-23.72	20230901	12620	49.29	20230518	2.19	N	044490	500	100 억		421235	N	N	367	N	00	N
127	20240408	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	18670	-850	5	-4.35	1841651760	97799	107.42	19560	19690	18590	25350	13670	19520	18830.98	2.11	0	-7252	20306	19912	19406	19012	18506	19660	18760	100	5830	500	14050	10	1	20007381	3735	10.94	0.73	12	0.49	1707.00	25612.00	24700	20230901	-24.41	12150	20230403	53.66	20300	-8.03	20240401	14380	29.83	20240125	24700	-24.41	20230901	12620	47.94	20230518	2.19	N	044490	500	100 억		421235	N	N	367	N	00	N
128	20240408	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	18780	-740	5	-3.79	1299552570	68935	75.72	19560	19690	18590	25350	13670	19520	18851.84	2.11	0	-3295	20306	19912	19406	19012	18506	19660	18760	100	5830	500	14050	10	1	20007381	3757	11.00	0.73	12	0.34	1707.00	25612.00	24700	20230901	-23.97	12150	20230403	54.57	20300	-7.49	20240401	14380	30.60	20240125	24700	-23.97	20230901	12620	48.81	20230518	2.19	N	044490	500	100 억		421235	N	N	367	N	00	N
129	20240408	090429	57	100.00	KOSDAQ		금속	N	N	N	N		N	19210	-310	5	-1.59	84557590	4357	4.79	19560	19690	19210	25350	13670	19520	19407.27	2.11	0	-3389	20306	19912	19406	19012	18506	19660	18760	100	5830	500	14050	10	1	20007381	3843	11.25	0.75	12	0.02	1707.00	25612.00	24700	20230901	-22.23	12150	20230403	58.11	20300	-5.37	20240401	14380	33.59	20240125	24700	-22.23	20230901	12620	52.22	20230518	2.19	N	044490	500	100 억		421235	N	N	367	N	00	N
130	20240405	160429	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19520	-70	5	-0.36	1760195390	90956	73.12	19550	19800	18900	25450	13720	19590	19351.99	2.10	0	741	20416	20002	19486	19072	18556	20210	19280	100	5860	500	14100	10	1	20007381	3905	11.44	0.76	12	0.45	1707.00	25612.00	24700	20230901	-20.97	12130	20230331	60.92	20300	-3.84	20240401	14380	35.74	20240125	24700	-20.97	20230901	12610	54.80	20230405	2.14	N	044490	500	100 억		420431	N	N	367	N	00	N
131	20240405	150426	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19480	-110	5	-0.56	1646622130	85151	68.45	19550	19800	18900	25450	13720	19590	19337.48	2.10	0	353	20416	20002	19486	19072	18556	20210	19280	100	5860	500	14100	10	1	20007381	3897	11.41	0.76	12	0.43	1707.00	25612.00	24700	20230901	-21.13	12130	20230331	60.59	20300	-4.04	20240401	14380	35.47	20240125	24700	-21.13	20230901	12610	54.48	20230405	2.14	N	044490	500	100 억		420431	N	N	1157	N	00	N
132	20240405	140424	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19500	-90	5	-0.46	1608538850	83200	66.89	19550	19800	18900	25450	13720	19590	19333.20	2.10	0	183	20416	20002	19486	19072	18556	20210	19280	100	5860	500	14100	10	1	20007381	3901	11.42	0.76	12	0.42	1707.00	25612.00	24700	20230901	-21.05	12130	20230331	60.76	20300	-3.94	20240401	14380	35.61	20240125	24700	-21.05	20230901	12610	54.64	20230405	2.14	N	044490	500	100 억		420431	N	N	1157	N	00	N
133	20240405	130425	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19630	40	2	0.20	1406958160	72926	58.63	19550	19700	18900	25450	13720	19590	19292.69	2.10	0	68	20416	20002	19486	19072	18556	20210	19280	100	5860	500	14100	10	1	20007381	3927	11.50	0.77	12	0.36	1707.00	25612.00	24700	20230901	-20.53	12130	20230331	61.83	20300	-3.30	20240401	14380	36.51	20240125	24700	-20.53	20230901	12610	55.67	20230405	2.14	N	044490	500	100 억		420431	N	N	1157	N	00	N
134	20240405	120425	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19190	-400	5	-2.04	1127849290	58650	47.15	19550	19680	18900	25450	13720	19590	19229.77	2.10	0	-317	20416	20002	19486	19072	18556	20210	19280	100	5860	500	14100	10	1	20007381	3839	11.24	0.75	12	0.29	1707.00	25612.00	24700	20230901	-22.31	12130	20230331	58.20	20300	-5.47	20240401	14380	33.45	20240125	24700	-22.31	20230901	12610	52.18	20230405	2.14	N	044490	500	100 억		420431	N	N	1157	N	00	N
135	20240405	110427	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19250	-340	5	-1.74	980105160	50945	40.96	19550	19680	18900	25450	13720	19590	19238.05	2.10	0	-1057	20416	20002	19486	19072	18556	20210	19280	100	5860	500	14100	10	1	20007381	3851	11.28	0.75	12	0.25	1707.00	25612.00	24700	20230901	-22.06	12130	20230331	58.70	20300	-5.17	20240401	14380	33.87	20240125	24700	-22.06	20230901	12610	52.66	20230405	2.14	N	044490	500	100 억		420431	N	N	1157	N	00	N
136	20240405	100355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19390	-200	5	-1.02	674005950	35218	28.31	19550	19550	18900	25450	13720	19590	19137.27	2.10	0	2342	20416	20002	19486	19072	18556	20210	19280	100	5860	500	14100	10	1	20007381	3879	11.36	0.76	12	0.18	1707.00	25612.00	24700	20230901	-21.50	12130	20230331	59.85	20300	-4.48	20240401	14380	34.84	20240125	24700	-21.50	20230901	12610	53.77	20230405	2.14	N	044490	500	100 억		420431	N	N	1157	N	00	N
137	20240405	090422	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19110	-480	5	-2.45	149848690	7762	6.24	19550	19550	19100	25450	13720	19590	19303.02	2.10	0	-769	20416	20002	19486	19072	18556	20210	19280	100	5860	500	14100	10	1	20007381	3823	11.20	0.75	12	0.04	1707.00	25612.00	24700	20230901	-22.63	12130	20230331	57.54	20300	-5.86	20240401	14380	32.89	20240125	24700	-22.63	20230901	12610	51.55	20230405	2.14	N	044490	500	100 억		420431	N	N	1157	N	00	N
138	20240404	160421	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19590	640	2	3.38	2417258770	124189	184.49	18970	19900	18970	24600	13270	18950	19464.71	2.07	0	15951	19376	19162	18956	18742	18536	19270	18850	100	5650	500	13640	10	1	20007381	3919	11.48	0.76	12	0.62	1707.00	25612.00	24700	20230901	-20.69	11350	20230330	72.60	20300	-3.50	20240401	14380	36.23	20240125	24700	-20.69	20230901	12370	58.37	20230404	2.16	N	044490	500	100 억		413219	N	N	1157	N	00	N
139	20240404	150420	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19520	570	2	3.01	2183702980	112263	166.78	18970	19900	18970	24600	13270	18950	19452.12	2.07	0	12367	19376	19162	18956	18742	18536	19270	18850	100	5650	500	13640	10	1	20007381	3905	11.44	0.76	12	0.56	1707.00	25612.00	24700	20230901	-20.97	11350	20230330	71.98	20300	-3.84	20240401	14380	35.74	20240125	24700	-20.97	20230901	12370	57.80	20230404	2.16	N	044490	500	100 억		413219	N	N	799	N	00	N
140	20240404	140421	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19610	660	2	3.48	1980108280	101872	151.34	18970	19900	18970	24600	13270	18950	19437.70	2.07	0	9503	19376	19162	18956	18742	18536	19270	18850	100	5650	500	13640	10	1	20007381	3923	11.49	0.77	12	0.51	1707.00	25612.00	24700	20230901	-20.61	11350	20230330	72.78	20300	-3.40	20240401	14380	36.37	20240125	24700	-20.61	20230901	12370	58.53	20230404	2.16	N	044490	500	100 억		413219	N	N	799	N	00	N
141	20240404	130417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19460	510	2	2.69	1752847680	90244	134.07	18970	19900	18970	24600	13270	18950	19423.95	2.07	0	5904	19376	19162	18956	18742	18536	19270	18850	100	5650	500	13640	10	1	20007381	3893	11.40	0.76	12	0.45	1707.00	25612.00	24700	20230901	-21.21	11350	20230330	71.45	20300	-4.14	20240401	14380	35.33	20240125	24700	-21.21	20230901	12370	57.32	20230404	2.16	N	044490	500	100 억		413219	N	N	799	N	00	N
142	20240404	120419	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19510	560	2	2.96	1598338480	82318	122.29	18970	19900	18970	24600	13270	18950	19417.20	2.07	0	2275	19376	19162	18956	18742	18536	19270	18850	100	5650	500	13640	10	1	20007381	3903	11.43	0.76	12	0.41	1707.00	25612.00	24700	20230901	-21.01	11350	20230330	71.89	20300	-3.89	20240401	14380	35.67	20240125	24700	-21.01	20230901	12370	57.72	20230404	2.16	N	044490	500	100 억		413219	N	N	799	N	00	N
143	20240404	110419	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19230	280	2	1.48	1460216340	75219	111.75	18970	19900	18970	24600	13270	18950	19413.48	2.07	0	-2137	19376	19162	18956	18742	18536	19270	18850	100	5650	500	13640	10	1	20007381	3847	11.27	0.75	12	0.38	1707.00	25612.00	24700	20230901	-22.15	11350	20230330	69.43	20300	-5.27	20240401	14380	33.73	20240125	24700	-22.15	20230901	12370	55.46	20230404	2.16	N	044490	500	100 억		413219	N	N	799	N	00	N
144	20240404	100419	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19330	380	2	2.01	616093400	31985	47.52	18970	19410	18970	24600	13270	18950	19262.93	2.07	0	-1205	19376	19162	18956	18742	18536	19270	18850	100	5650	500	13640	10	1	20007381	3867	11.32	0.75	12	0.16	1707.00	25612.00	24700	20230901	-21.74	11350	20230330	70.31	20300	-4.78	20240401	14380	34.42	20240125	24700	-21.74	20230901	12370	56.27	20230404	2.16	N	044490	500	100 억		413219	N	N	799	N	00	N
145	20240404	090420	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19060	110	2	0.58	120259140	6266	9.31	18970	19300	18970	24600	13270	18950	19196.26	2.07	0	-1066	19376	19162	18956	18742	18536	19270	18850	100	5650	500	13640	10	1	20007381	3813	11.17	0.74	12	0.03	1707.00	25612.00	24700	20230901	-22.83	11350	20230330	67.93	20300	-6.11	20240401	14380	32.55	20240125	24700	-22.83	20230901	12370	54.08	20230404	2.16	N	044490	500	100 억		413219	N	N	799	N	00	N
146	20240403	160420	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18950	-240	5	-1.25	1268654450	67164	44.90	18760	19170	18750	24900	13440	19190	18888.46	2.02	0	9682	20150	19670	19180	18700	18210	19425	18455	100	5710	500	13810	10	1	20007381	3791	11.10	0.74	12	0.34	1707.00	25612.00	24700	20230901	-23.28	11350	20230330	66.96	20300	-6.65	20240401	14380	31.78	20240125	24700	-23.28	20230901	12150	55.97	20230403	1.99	N	044490	500	100 억		403534	N	N	799	N	00	N
147	20240403	150417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18810	-380	5	-1.98	1148765070	60814	40.66	18760	19170	18750	24900	13440	19190	18889.79	2.02	0	9501	20150	19670	19180	18700	18210	19425	18455	100	5710	500	13810	10	1	20007381	3763	11.02	0.73	12	0.30	1707.00	25612.00	24700	20230901	-23.85	11350	20230330	65.73	20300	-7.34	20240401	14380	30.81	20240125	24700	-23.85	20230901	12150	54.81	20230403	1.99	N	044490	500	100 억		403534	N	N	1697	N	00	N
148	20240403	140416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19060	-130	5	-0.68	971622360	51403	34.37	18760	19170	18750	24900	13440	19190	18902.03	2.02	0	7555	20150	19670	19180	18700	18210	19425	18455	100	5710	500	13810	10	1	20007381	3813	11.17	0.74	12	0.26	1707.00	25612.00	24700	20230901	-22.83	11350	20230330	67.93	20300	-6.11	20240401	14380	32.55	20240125	24700	-22.83	20230901	12150	56.87	20230403	1.99	N	044490	500	100 억		403534	N	N	1697	N	00	N
149	20240403	130416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19100	-90	5	-0.47	912991020	48317	32.30	18760	19170	18750	24900	13440	19190	18895.82	2.02	0	7593	20150	19670	19180	18700	18210	19425	18455	100	5710	500	13810	10	1	20007381	3821	11.19	0.75	12	0.24	1707.00	25612.00	24700	20230901	-22.67	11350	20230330	68.28	20300	-5.91	20240401	14380	32.82	20240125	24700	-22.67	20230901	12150	57.20	20230403	1.99	N	044490	500	100 억		403534	N	N	1697	N	00	N
150	20240403	120417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18860	-330	5	-1.72	824759180	43664	29.19	18760	19170	18750	24900	13440	19190	18888.73	2.02	0	7749	20150	19670	19180	18700	18210	19425	18455	100	5710	500	13810	10	1	20007381	3773	11.05	0.74	12	0.22	1707.00	25612.00	24700	20230901	-23.64	11350	20230330	66.17	20300	-7.09	20240401	14380	31.15	20240125	24700	-23.64	20230901	12150	55.23	20230403	1.99	N	044490	500	100 억		403534	N	N	1697	N	00	N
151	20240403	110416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18810	-380	5	-1.98	617032790	32611	21.80	18760	19170	18750	24900	13440	19190	18920.96	2.02	0	5188	20150	19670	19180	18700	18210	19425	18455	100	5710	500	13810	10	1	20007381	3763	11.02	0.73	12	0.16	1707.00	25612.00	24700	20230901	-23.85	11350	20230330	65.73	20300	-7.34	20240401	14380	30.81	20240125	24700	-23.85	20230901	12150	54.81	20230403	1.99	N	044490	500	100 억		403534	N	N	1697	N	00	N
152	20240403	100417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18990	-200	5	-1.04	435772090	23002	15.38	18760	19170	18750	24900	13440	19190	18944.91	2.02	0	4249	20150	19670	19180	18700	18210	19425	18455	100	5710	500	13810	10	1	20007381	3799	11.12	0.74	12	0.11	1707.00	25612.00	24700	20230901	-23.12	11350	20230330	67.31	20300	-6.45	20240401	14380	32.06	20240125	24700	-23.12	20230901	12150	56.30	20230403	1.99	N	044490	500	100 억		403534	N	N	1697	N	00	N
153	20240403	090418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18850	-340	5	-1.77	22171020	1179	0.79	18760	19000	18760	24900	13440	19190	18803.30	2.02	0	-58	20150	19670	19180	18700	18210	19425	18455	100	5710	500	13810	10	1	20007381	3771	11.04	0.74	12	0.01	1707.00	25612.00	24700	20230901	-23.68	11350	20230330	66.08	20300	-7.14	20240401	14380	31.08	20240125	24700	-23.68	20230901	12150	55.14	20230403	1.99	N	044490	500	100 억		403534	N	N	1697	N	00	N
154	20240402	160409	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19190	-450	5	-2.29	2834230260	149467	53.74	19660	19660	18690	25500	13750	19640	18962.25	2.16	0	-28052	20766	20202	19736	19172	18706	20485	19455	100	5860	500	14140	10	1	20007381	3839	11.24	0.75	12	0.75	1707.00	25612.00	24700	20230901	-22.31	11350	20230330	69.07	20300	-5.47	20240401	14380	33.45	20240125	24700	-22.31	20230901	12150	57.94	20230403	2.04	N	044490	500	100 억		431790	N	N	1697	N	00	N
155	20240402	150416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18930	-710	5	-3.62	2691609430	141995	51.06	19660	19660	18690	25500	13750	19640	18955.66	2.16	0	-26820	20766	20202	19736	19172	18706	20485	19455	100	5860	500	14140	10	1	20007381	3787	11.09	0.74	12	0.71	1707.00	25612.00	24700	20230901	-23.36	11350	20230330	66.78	20300	-6.75	20240401	14380	31.64	20240125	24700	-23.36	20230901	12150	55.80	20230403	2.04	N	044490	500	100 억		431790	N	N	207	N	00	N
156	20240402	140417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18910	-730	5	-3.72	2565191900	135296	48.65	19660	19660	18690	25500	13750	19640	18959.85	2.16	0	-26553	20766	20202	19736	19172	18706	20485	19455	100	5860	500	14140	10	1	20007381	3783	11.08	0.74	12	0.68	1707.00	25612.00	24700	20230901	-23.44	11350	20230330	66.61	20300	-6.85	20240401	14380	31.50	20240125	24700	-23.44	20230901	12150	55.64	20230403	2.04	N	044490	500	100 억		431790	N	N	207	N	00	N
157	20240402	130411	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18780	-860	5	-4.38	2239655130	118074	42.46	19660	19660	18710	25500	13750	19640	18968.23	2.16	0	-23905	20766	20202	19736	19172	18706	20485	19455	100	5860	500	14140	10	1	20007381	3757	11.00	0.73	12	0.59	1707.00	25612.00	24700	20230901	-23.97	11350	20230330	65.46	20300	-7.49	20240401	14380	30.60	20240125	24700	-23.97	20230901	12150	54.57	20230403	2.04	N	044490	500	100 억		431790	N	N	207	N	00	N
158	20240402	120410	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18850	-790	5	-4.02	2096070220	110440	39.71	19660	19660	18710	25500	13750	19640	18979.27	2.16	0	-23564	20766	20202	19736	19172	18706	20485	19455	100	5860	500	14140	10	1	20007381	3771	11.04	0.74	12	0.55	1707.00	25612.00	24700	20230901	-23.68	11350	20230330	66.08	20300	-7.14	20240401	14380	31.08	20240125	24700	-23.68	20230901	12150	55.14	20230403	2.04	N	044490	500	100 억		431790	N	N	207	N	00	N
159	20240402	110411	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18740	-900	5	-4.58	1980252200	104262	37.49	19660	19660	18720	25500	13750	19640	18993.04	2.16	0	-21697	20766	20202	19736	19172	18706	20485	19455	100	5860	500	14140	10	1	20007381	3749	10.98	0.73	12	0.52	1707.00	25612.00	24700	20230901	-24.13	11350	20230330	65.11	20300	-7.68	20240401	14380	30.32	20240125	24700	-24.13	20230901	12150	54.24	20230403	2.04	N	044490	500	100 억		431790	N	N	207	N	00	N
160	20240402	100411	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	18880	-760	5	-3.87	1367389700	71718	25.79	19660	19660	18790	25500	13750	19640	19066.20	2.16	0	-4880	20766	20202	19736	19172	18706	20485	19455	100	5860	500	14140	10	1	20007381	3777	11.06	0.74	12	0.36	1707.00	25612.00	24700	20230901	-23.56	11350	20230330	66.34	20300	-7.00	20240401	14380	31.29	20240125	24700	-23.56	20230901	12150	55.39	20230403	2.04	N	044490	500	100 억		431790	N	N	207	N	00	N
161	20240402	090411	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19340	-300	5	-1.53	207660250	10749	3.87	19660	19660	19000	25500	13750	19640	19319.03	2.16	0	-545	20766	20202	19736	19172	18706	20485	19455	100	5860	500	14140	10	1	20007381	3869	11.33	0.76	12	0.05	1707.00	25612.00	24700	20230901	-21.70	11350	20230330	70.40	20300	-4.73	20240401	14380	34.49	20240125	24700	-21.70	20230901	12150	59.18	20230403	2.04	N	044490	500	100 억		431790	N	N	207	N	00	N
162	20240401	160409	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19640	550	2	2.88	5477565380	278024	219.99	19280	20300	19270	24800	13370	19090	19701.79	2.10	0	7270	19856	19472	19186	18802	18516	19330	18660	100	5710	500	13740	10	1	20007381	3929	11.51	0.77	12	1.39	1707.00	25612.00	24700	20230901	-20.49	11350	20230330	73.04	20300	-3.25	20240401	14380	36.58	20240125	24700	-20.49	20230901	12150	61.65	20230403	2.01	N	044490	500	100 억		421122	N	N	207	N	00	N
163	20240401	150411	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19610	520	2	2.72	5380024150	273050	216.06	19280	20300	19270	24800	13370	19090	19703.45	2.10	0	8310	19856	19472	19186	18802	18516	19330	18660	100	5710	500	13740	10	1	20007381	3923	11.49	0.77	12	1.36	1707.00	25612.00	24700	20230901	-20.61	11350	20230330	72.78	20300	-3.40	20240401	14380	36.37	20240125	24700	-20.61	20230901	12150	61.40	20230403	2.01	N	044490	500	100 억		421122	N	N	288	N	00	N
164	20240401	140409	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19530	440	2	2.30	5019879230	254605	201.46	19280	20300	19270	24800	13370	19090	19716.35	2.10	0	7526	19856	19472	19186	18802	18516	19330	18660	100	5710	500	13740	10	1	20007381	3907	11.44	0.76	12	1.27	1707.00	25612.00	24700	20230901	-20.93	11350	20230330	72.07	20300	-3.79	20240401	14380	35.81	20240125	24700	-20.93	20230901	12150	60.74	20230403	2.01	N	044490	500	100 억		421122	N	N	288	N	00	N
165	20240401	130409	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19750	660	2	3.46	4681639470	237378	187.83	19280	20300	19270	24800	13370	19090	19722.31	2.10	0	8794	19856	19472	19186	18802	18516	19330	18660	100	5710	500	13740	10	1	20007381	3951	11.57	0.77	12	1.19	1707.00	25612.00	24700	20230901	-20.04	11350	20230330	74.01	20300	-2.71	20240401	14380	37.34	20240125	24700	-20.04	20230901	12150	62.55	20230403	2.01	N	044490	500	100 억		421122	N	N	288	N	00	N
166	20240401	120412	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19800	710	2	3.72	4357990050	220984	174.86	19280	20300	19270	24800	13370	19090	19720.85	2.10	0	8851	19856	19472	19186	18802	18516	19330	18660	100	5710	500	13740	10	1	20007381	3961	11.60	0.77	12	1.10	1707.00	25612.00	24700	20230901	-19.84	11350	20230330	74.45	20300	-2.46	20240401	14380	37.69	20240125	24700	-19.84	20230901	12150	62.96	20230403	2.01	N	044490	500	100 억		421122	N	N	288	N	00	N
167	20240401	110410	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19380	290	2	1.52	3658274840	185728	146.96	19280	20300	19270	24800	13370	19090	19696.96	2.10	0	750	19856	19472	19186	18802	18516	19330	18660	100	5710	500	13740	10	1	20007381	3877	11.35	0.76	12	0.93	1707.00	25612.00	24700	20230901	-21.54	11350	20230330	70.75	20300	-4.53	20240401	14380	34.77	20240125	24700	-21.54	20230901	12150	59.51	20230403	2.01	N	044490	500	100 억		421122	N	N	288	N	00	N
168	20240401	100408	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19500	410	2	2.15	2853334470	144404	114.26	19280	20300	19280	24800	13370	19090	19759.40	2.10	0	563	19856	19472	19186	18802	18516	19330	18660	100	5710	500	13740	10	1	20007381	3901	11.42	0.76	12	0.72	1707.00	25612.00	24700	20230901	-21.05	11350	20230330	71.81	20300	-3.94	20240401	14380	35.61	20240125	24700	-21.05	20230901	12150	60.49	20230403	2.01	N	044490	500	100 억		421122	N	N	288	N	00	N
169	20240401	090408	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	19620	530	2	2.78	410433460	20959	16.58	19280	19780	19280	24800	13370	19090	19582.75	2.10	0	-5233	19856	19472	19186	18802	18516	19330	18660	100	5710	500	13740	10	1	20007381	3925	11.49	0.77	12	0.10	1707.00	25612.00	24700	20230901	-20.57	11350	20230330	72.86	19780	-0.81	20240401	14380	36.44	20240125	24700	-20.57	20230901	12150	61.48	20230403	2.01	N	044490	500	100 억		421122	N	N	288	N	00	N