KissMeData/018310/price/prices-20240601.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	20240628	160340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18320	80	2	0.44	125013860	6807	78.84	18500	18500	18240	23700	12770	18240	18365.57	2.91	0	507	18466	18352	18266	18152	18066	18310	18110	74	5460	500	13490	10	1	14700000	2693	2.26	0.46	12	0.05	8121.00	39443.00	27500	20240307	-33.38	14480	20231023	26.52	27500	-33.38	20240307	15070	21.57	20240105	27500	-33.38	20240307	14480	26.52	20231023	0.85	N	018310	500	73 억		427380	N	N	0	N	00	N
3	20240628	150340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18300	60	2	0.33	119612490	6512	75.42	18500	18500	18240	23700	12770	18240	18368.03	2.91	0	503	18466	18352	18266	18152	18066	18310	18110	74	5460	500	13490	10	1	14700000	2690	2.25	0.46	12	0.04	8121.00	39443.00	27500	20240307	-33.45	14480	20231023	26.38	27500	-33.45	20240307	15070	21.43	20240105	27500	-33.45	20240307	14480	26.38	20231023	0.85	N	018310	500	73 억		427380	N	N	0	N	00	N
4	20240628	140339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18330	90	2	0.49	111021510	6043	69.99	18500	18500	18240	23700	12770	18240	18371.94	2.91	0	863	18466	18352	18266	18152	18066	18310	18110	74	5460	500	13490	10	1	14700000	2695	2.26	0.46	12	0.04	8121.00	39443.00	27500	20240307	-33.35	14480	20231023	26.59	27500	-33.35	20240307	15070	21.63	20240105	27500	-33.35	20240307	14480	26.59	20231023	0.85	N	018310	500	73 억		427380	N	N	0	N	00	N
5	20240628	130340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18330	90	2	0.49	105266450	5729	66.35	18500	18500	18240	23700	12770	18240	18374.34	2.91	0	1039	18466	18352	18266	18152	18066	18310	18110	74	5460	500	13490	10	1	14700000	2695	2.26	0.46	12	0.04	8121.00	39443.00	27500	20240307	-33.35	14480	20231023	26.59	27500	-33.35	20240307	15070	21.63	20240105	27500	-33.35	20240307	14480	26.59	20231023	0.85	N	018310	500	73 억		427380	N	N	0	N	00	N
6	20240628	120339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18340	100	2	0.55	96505450	5252	60.83	18500	18500	18240	23700	12770	18240	18375.02	2.91	0	1208	18466	18352	18266	18152	18066	18310	18110	74	5460	500	13490	10	1	14700000	2696	2.26	0.46	12	0.04	8121.00	39443.00	27500	20240307	-33.31	14480	20231023	26.66	27500	-33.31	20240307	15070	21.70	20240105	27500	-33.31	20240307	14480	26.66	20231023	0.85	N	018310	500	73 억		427380	N	N	0	N	00	N
7	20240628	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18470	230	2	1.26	85691300	4666	54.04	18500	18500	18240	23700	12770	18240	18365.07	2.91	0	1566	18466	18352	18266	18152	18066	18310	18110	74	5460	500	13490	10	1	14700000	2715	2.27	0.47	12	0.03	8121.00	39443.00	27500	20240307	-32.84	14480	20231023	27.56	27500	-32.84	20240307	15070	22.56	20240105	27500	-32.84	20240307	14480	27.56	20231023	0.85	N	018310	500	73 억		427380	N	N	0	N	00	N
8	20240628	100333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18390	150	2	0.82	19628800	1073	12.43	18500	18500	18240	23700	12770	18240	18293.43	2.91	0	66	18466	18352	18266	18152	18066	18310	18110	74	5460	500	13490	10	1	14700000	2703	2.26	0.47	12	0.01	8121.00	39443.00	27500	20240307	-33.13	14480	20231023	27.00	27500	-33.13	20240307	15070	22.03	20240105	27500	-33.13	20240307	14480	27.00	20231023	0.85	N	018310	500	73 억		427380	N	N	0	N	00	N
9	20240628	090334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18360	120	2	0.66	351100	19	0.22	18500	18500	18360	23700	12770	18240	18492.22	2.91	0	-1	18466	18352	18266	18152	18066	18310	18110	74	5460	500	13490	10	1	14700000	2699	2.26	0.47	12	0.00	8121.00	39443.00	27500	20240307	-33.24	14480	20231023	26.80	27500	-33.24	20240307	15070	21.83	20240105	27500	-33.24	20240307	14480	26.80	20231023	0.85	N	018310	500	73 억		427380	N	N	0	N	00	N
10	20240627	160328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18240	-140	5	-0.76	157421610	8632	61.81	18380	18380	18180	23850	12870	18380	18236.96	2.91	0	-2628	18700	18540	18450	18290	18200	18495	18245	74	5470	500	13600	10	1	14700000	2681	2.25	0.46	12	0.06	8121.00	39443.00	27500	20240307	-33.67	14480	20231023	25.97	27500	-33.67	20240307	15070	21.04	20240105	27500	-33.67	20240307	14480	25.97	20231023	0.88	N	018310	500	73 억		428482	N	N	0	N	00	N
11	20240627	150335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18270	-110	5	-0.60	136886720	7510	53.77	18380	18380	18180	23850	12870	18380	18227.24	2.91	0	-2440	18700	18540	18450	18290	18200	18495	18245	74	5470	500	13600	10	1	14700000	2686	2.25	0.46	12	0.05	8121.00	39443.00	27500	20240307	-33.56	14480	20231023	26.17	27500	-33.56	20240307	15070	21.23	20240105	27500	-33.56	20240307	14480	26.17	20231023	0.88	N	018310	500	73 억		428482	N	N	0	N	00	N
12	20240627	140332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18220	-160	5	-0.87	128857730	7070	50.62	18380	18380	18180	23850	12870	18380	18225.97	2.91	0	-2467	18700	18540	18450	18290	18200	18495	18245	74	5470	500	13600	10	1	14700000	2678	2.24	0.46	12	0.05	8121.00	39443.00	27500	20240307	-33.75	14480	20231023	25.83	27500	-33.75	20240307	15070	20.90	20240105	27500	-33.75	20240307	14480	25.83	20231023	0.88	N	018310	500	73 억		428482	N	N	0	N	00	N
13	20240627	130332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18240	-140	5	-0.76	91565640	5022	35.96	18380	18380	18180	23850	12870	18380	18232.87	2.91	0	-2664	18700	18540	18450	18290	18200	18495	18245	74	5470	500	13600	10	1	14700000	2681	2.25	0.46	12	0.03	8121.00	39443.00	27500	20240307	-33.67	14480	20231023	25.97	27500	-33.67	20240307	15070	21.04	20240105	27500	-33.67	20240307	14480	25.97	20231023	0.88	N	018310	500	73 억		428482	N	N	0	N	00	N
14	20240627	120334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18180	-200	5	-1.09	74620830	4092	29.30	18380	18380	18180	23850	12870	18380	18235.75	2.91	0	-2024	18700	18540	18450	18290	18200	18495	18245	74	5470	500	13600	10	1	14700000	2672	2.24	0.46	12	0.03	8121.00	39443.00	27500	20240307	-33.89	14480	20231023	25.55	27500	-33.89	20240307	15070	20.64	20240105	27500	-33.89	20240307	14480	25.55	20231023	0.88	N	018310	500	73 억		428482	N	N	0	N	00	N
15	20240627	110333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18290	-90	5	-0.49	45842890	2511	17.98	18380	18380	18180	23850	12870	18380	18256.78	2.91	0	-609	18700	18540	18450	18290	18200	18495	18245	74	5470	500	13600	10	1	14700000	2689	2.25	0.46	12	0.02	8121.00	39443.00	27500	20240307	-33.49	14480	20231023	26.31	27500	-33.49	20240307	15070	21.37	20240105	27500	-33.49	20240307	14480	26.31	20231023	0.88	N	018310	500	73 억		428482	N	N	0	N	00	N
16	20240627	100332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18300	-80	5	-0.44	32534070	1780	12.75	18380	18380	18180	23850	12870	18380	18277.51	2.91	0	-753	18700	18540	18450	18290	18200	18495	18245	74	5470	500	13600	10	1	14700000	2690	2.25	0.46	12	0.01	8121.00	39443.00	27500	20240307	-33.45	14480	20231023	26.38	27500	-33.45	20240307	15070	21.43	20240105	27500	-33.45	20240307	14480	26.38	20231023	0.88	N	018310	500	73 억		428482	N	N	0	N	00	N
17	20240627	090333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18350	-30	5	-0.16	4997860	272	1.95	18380	18380	18350	23850	12870	18380	18374.46	2.91	0	-266	18700	18540	18450	18290	18200	18495	18245	74	5470	500	13600	10	1	14700000	2697	2.26	0.47	12	0.00	8121.00	39443.00	27500	20240307	-33.27	14480	20231023	26.73	27500	-33.27	20240307	15070	21.77	20240105	27500	-33.27	20240307	14480	26.73	20231023	0.88	N	018310	500	73 억		428482	N	N	0	N	00	N
18	20240626	160332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18380	-100	5	-0.54	257622270	13966	66.92	18480	18610	18360	24000	12940	18480	18446.38	2.91	0	-488	18800	18640	18450	18290	18100	18720	18370	74	5520	500	13670	10	1	14700000	2702	2.26	0.47	12	0.10	8121.00	39443.00	27500	20240307	-33.16	14480	20231023	26.93	27500	-33.16	20240307	15070	21.96	20240105	27500	-33.16	20240307	14480	26.93	20231023	0.88	N	018310	500	73 억		428265	N	N	0	N	00	N
19	20240626	150333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18480	0	3	0.00	168571680	9129	43.74	18480	18610	18380	24000	12940	18480	18465.51	2.91	0	-1199	18800	18640	18450	18290	18100	18720	18370	74	5520	500	13670	10	1	14700000	2717	2.28	0.47	12	0.06	8121.00	39443.00	27500	20240307	-32.80	14480	20231023	27.62	27500	-32.80	20240307	15070	22.63	20240105	27500	-32.80	20240307	14480	27.62	20231023	0.88	N	018310	500	73 억		428265	N	N	0	N	00	N
20	20240626	140332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18480	0	3	0.00	145722550	7893	37.82	18480	18610	18380	24000	12940	18480	18462.24	2.91	0	-1163	18800	18640	18450	18290	18100	18720	18370	74	5520	500	13670	10	1	14700000	2717	2.28	0.47	12	0.05	8121.00	39443.00	27500	20240307	-32.80	14480	20231023	27.62	27500	-32.80	20240307	15070	22.63	20240105	27500	-32.80	20240307	14480	27.62	20231023	0.88	N	018310	500	73 억		428265	N	N	0	N	00	N
21	20240626	130334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18380	-100	5	-0.54	116440490	6307	30.22	18480	18610	18380	24000	12940	18480	18462.10	2.91	0	-784	18800	18640	18450	18290	18100	18720	18370	74	5520	500	13670	10	1	14700000	2702	2.26	0.47	12	0.04	8121.00	39443.00	27500	20240307	-33.16	14480	20231023	26.93	27500	-33.16	20240307	15070	21.96	20240105	27500	-33.16	20240307	14480	26.93	20231023	0.88	N	018310	500	73 억		428265	N	N	0	N	00	N
22	20240626	120332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18380	-100	5	-0.54	107136700	5801	27.80	18480	18610	18380	24000	12940	18480	18468.65	2.91	0	-755	18800	18640	18450	18290	18100	18720	18370	74	5520	500	13670	10	1	14700000	2702	2.26	0.47	12	0.04	8121.00	39443.00	27500	20240307	-33.16	14480	20231023	26.93	27500	-33.16	20240307	15070	21.96	20240105	27500	-33.16	20240307	14480	26.93	20231023	0.88	N	018310	500	73 억		428265	N	N	0	N	00	N
23	20240626	110333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18500	20	2	0.11	82125020	4443	21.29	18480	18610	18430	24000	12940	18480	18484.14	2.91	0	-388	18800	18640	18450	18290	18100	18720	18370	74	5520	500	13670	10	1	14700000	2720	2.28	0.47	12	0.03	8121.00	39443.00	27500	20240307	-32.73	14480	20231023	27.76	27500	-32.73	20240307	15070	22.76	20240105	27500	-32.73	20240307	14480	27.76	20231023	0.88	N	018310	500	73 억		428265	N	N	0	N	00	N
24	20240626	100332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18500	20	2	0.11	47298550	2561	12.27	18480	18610	18450	24000	12940	18480	18468.77	2.91	0	-338	18800	18640	18450	18290	18100	18720	18370	74	5520	500	13670	10	1	14700000	2720	2.28	0.47	12	0.02	8121.00	39443.00	27500	20240307	-32.73	14480	20231023	27.76	27500	-32.73	20240307	15070	22.76	20240105	27500	-32.73	20240307	14480	27.76	20231023	0.88	N	018310	500	73 억		428265	N	N	0	N	00	N
25	20240626	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18450	-30	5	-0.16	9461550	512	2.45	18480	18480	18450	24000	12940	18480	18479.59	2.91	0	-380	18800	18640	18450	18290	18100	18720	18370	74	5520	500	13670	10	1	14700000	2712	2.27	0.47	12	0.00	8121.00	39443.00	27500	20240307	-32.91	14480	20231023	27.42	27500	-32.91	20240307	15070	22.43	20240105	27500	-32.91	20240307	14480	27.42	20231023	0.88	N	018310	500	73 억		428265	N	N	0	N	00	N
26	20240625	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18480	10	2	0.05	381517800	20768	80.36	18350	18610	18260	24000	12930	18470	18369.56	2.89	0	1462	19343	18906	18653	18216	17963	18780	18090	74	5530	500	13660	10	1	14700000	2717	2.28	0.47	12	0.14	8121.00	39443.00	27500	20240307	-32.80	14480	20231023	27.62	27500	-32.80	20240307	15070	22.63	20240105	27500	-32.80	20240307	14480	27.62	20231023	0.85	N	018310	500	73 억		424951	N	N	0	N	00	N
27	20240625	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18450	-20	5	-0.11	370379310	20165	78.03	18350	18610	18260	24000	12930	18470	18367.43	2.89	0	1479	19343	18906	18653	18216	17963	18780	18090	74	5530	500	13660	10	1	14700000	2712	2.27	0.47	12	0.14	8121.00	39443.00	27500	20240307	-32.91	14480	20231023	27.42	27500	-32.91	20240307	15070	22.43	20240105	27500	-32.91	20240307	14480	27.42	20231023	0.85	N	018310	500	73 억		424951	N	N	0	N	00	N
28	20240625	140332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18330	-140	5	-0.76	300014610	16332	63.20	18350	18610	18260	24000	12930	18470	18369.74	2.89	0	884	19343	18906	18653	18216	17963	18780	18090	74	5530	500	13660	10	1	14700000	2695	2.26	0.46	12	0.11	8121.00	39443.00	27500	20240307	-33.35	14480	20231023	26.59	27500	-33.35	20240307	15070	21.63	20240105	27500	-33.35	20240307	14480	26.59	20231023	0.85	N	018310	500	73 억		424951	N	N	0	N	00	N
29	20240625	130332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18450	-20	5	-0.11	231044070	12577	48.67	18350	18610	18260	24000	12930	18470	18370.36	2.89	0	502	19343	18906	18653	18216	17963	18780	18090	74	5530	500	13660	10	1	14700000	2712	2.27	0.47	12	0.09	8121.00	39443.00	27500	20240307	-32.91	14480	20231023	27.42	27500	-32.91	20240307	15070	22.43	20240105	27500	-32.91	20240307	14480	27.42	20231023	0.85	N	018310	500	73 억		424951	N	N	0	N	00	N
30	20240625	120333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18420	-50	5	-0.27	176259890	9607	37.17	18350	18610	18260	24000	12930	18470	18347.03	2.89	0	1440	19343	18906	18653	18216	17963	18780	18090	74	5530	500	13660	10	1	14700000	2708	2.27	0.47	12	0.07	8121.00	39443.00	27500	20240307	-33.02	14480	20231023	27.21	27500	-33.02	20240307	15070	22.23	20240105	27500	-33.02	20240307	14480	27.21	20231023	0.85	N	018310	500	73 억		424951	N	N	0	N	00	N
31	20240625	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18410	-60	5	-0.32	166652770	9085	35.15	18350	18610	18260	24000	12930	18470	18343.73	2.89	0	1389	19343	18906	18653	18216	17963	18780	18090	74	5530	500	13660	10	1	14700000	2706	2.27	0.47	12	0.06	8121.00	39443.00	27500	20240307	-33.05	14480	20231023	27.14	27500	-33.05	20240307	15070	22.16	20240105	27500	-33.05	20240307	14480	27.14	20231023	0.85	N	018310	500	73 억		424951	N	N	0	N	00	N
32	20240625	100331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18350	-120	5	-0.65	114262950	6220	24.07	18350	18610	18280	24000	12930	18470	18370.25	2.89	0	1175	19343	18906	18653	18216	17963	18780	18090	74	5530	500	13660	10	1	14700000	2697	2.26	0.47	12	0.04	8121.00	39443.00	27500	20240307	-33.27	14480	20231023	26.73	27500	-33.27	20240307	15070	21.77	20240105	27500	-33.27	20240307	14480	26.73	20231023	0.85	N	018310	500	73 억		424951	N	N	0	N	00	N
33	20240625	090331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18490	20	2	0.11	19112030	1037	4.01	18350	18610	18350	24000	12930	18470	18430.12	2.89	0	626	19343	18906	18653	18216	17963	18780	18090	74	5530	500	13660	10	1	14700000	2718	2.28	0.47	12	0.01	8121.00	39443.00	27500	20240307	-32.76	14480	20231023	27.69	27500	-32.76	20240307	15070	22.69	20240105	27500	-32.76	20240307	14480	27.69	20231023	0.85	N	018310	500	73 억		424951	N	N	0	N	00	N
34	20240624	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18470	-380	5	-2.02	477965490	25742	68.80	18850	19090	18400	24500	13200	18850	18568.25	2.93	0	-7283	19530	19190	19020	18680	18510	19105	18595	74	5650	500	13940	10	1	14700000	2715	2.27	0.47	12	0.18	8121.00	39443.00	27500	20240307	-32.84	14480	20231023	27.56	27500	-32.84	20240307	15070	22.56	20240105	27500	-32.84	20240307	14480	27.56	20231023	0.88	N	018310	500	73 억		430313	N	N	0	N	00	N
35	20240624	150331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18490	-360	5	-1.91	414317800	22301	59.61	18850	19090	18400	24500	13200	18850	18578.42	2.93	0	-7557	19530	19190	19020	18680	18510	19105	18595	74	5650	500	13940	10	1	14700000	2718	2.28	0.47	12	0.15	8121.00	39443.00	27500	20240307	-32.76	14480	20231023	27.69	27500	-32.76	20240307	15070	22.69	20240105	27500	-32.76	20240307	14480	27.69	20231023	0.88	N	018310	500	73 억		430313	N	N	0	N	00	N
36	20240624	140331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18520	-330	5	-1.75	271708540	14592	39.00	18850	19090	18400	24500	13200	18850	18620.35	2.93	0	-7089	19530	19190	19020	18680	18510	19105	18595	74	5650	500	13940	10	1	14700000	2722	2.28	0.47	12	0.10	8121.00	39443.00	27500	20240307	-32.65	14480	20231023	27.90	27500	-32.65	20240307	15070	22.89	20240105	27500	-32.65	20240307	14480	27.90	20231023	0.88	N	018310	500	73 억		430313	N	N	0	N	00	N
37	20240624	130330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18540	-310	5	-1.64	218750870	11732	31.36	18850	19090	18400	24500	13200	18850	18645.62	2.93	0	-4692	19530	19190	19020	18680	18510	19105	18595	74	5650	500	13940	10	1	14700000	2725	2.28	0.47	12	0.08	8121.00	39443.00	27500	20240307	-32.58	14480	20231023	28.04	27500	-32.58	20240307	15070	23.03	20240105	27500	-32.58	20240307	14480	28.04	20231023	0.88	N	018310	500	73 억		430313	N	N	0	N	00	N
38	20240624	120332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18440	-410	5	-2.18	215833140	11575	30.94	18850	19090	18400	24500	13200	18850	18646.46	2.93	0	-4675	19530	19190	19020	18680	18510	19105	18595	74	5650	500	13940	10	1	14700000	2711	2.27	0.47	12	0.08	8121.00	39443.00	27500	20240307	-32.95	14480	20231023	27.35	27500	-32.95	20240307	15070	22.36	20240105	27500	-32.95	20240307	14480	27.35	20231023	0.88	N	018310	500	73 억		430313	N	N	0	N	00	N
39	20240624	110332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18470	-380	5	-2.02	189594920	10156	27.15	18850	19090	18400	24500	13200	18850	18668.23	2.93	0	-4290	19530	19190	19020	18680	18510	19105	18595	74	5650	500	13940	10	1	14700000	2715	2.27	0.47	12	0.07	8121.00	39443.00	27500	20240307	-32.84	14480	20231023	27.56	27500	-32.84	20240307	15070	22.56	20240105	27500	-32.84	20240307	14480	27.56	20231023	0.88	N	018310	500	73 억		430313	N	N	0	N	00	N
40	20240624	100332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18720	-130	5	-0.69	95336580	5071	13.55	18850	19090	18690	24500	13200	18850	18800.33	2.93	0	-2727	19530	19190	19020	18680	18510	19105	18595	74	5650	500	13940	10	1	14700000	2752	2.31	0.47	12	0.03	8121.00	39443.00	27500	20240307	-31.93	14480	20231023	29.28	27500	-31.93	20240307	15070	24.22	20240105	27500	-31.93	20240307	14480	29.28	20231023	0.88	N	018310	500	73 억		430313	N	N	0	N	00	N
41	20240624	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19060	210	2	1.11	886810	47	0.13	18850	19090	18850	24500	13200	18850	18869.11	2.93	0	-7	19530	19190	19020	18680	18510	19105	18595	74	5650	500	13940	10	1	14700000	2802	2.35	0.48	12	0.00	8121.00	39443.00	27500	20240307	-30.69	14480	20231023	31.63	27500	-30.69	20240307	15070	26.48	20240105	27500	-30.69	20240307	14480	31.63	20231023	0.88	N	018310	500	73 억		430313	N	N	0	N	00	N
42	20240621	160321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18850	-470	5	-2.43	711483510	37295	83.68	19360	19360	18850	25100	13530	19320	19077.21	2.94	0	-2676	19800	19560	19260	19020	18720	19680	19140	74	5780	500	14290	10	1	14700000	2771	2.32	0.48	12	0.25	8121.00	39443.00	27500	20240307	-31.45	14480	20231023	30.18	27500	-31.45	20240307	15070	25.08	20240105	27500	-31.45	20240307	14480	30.18	20231023	0.86	N	018310	500	73 억		432553	N	N	0	N	00	N
43	20240621	150321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18990	-330	5	-1.71	606260210	31730	71.19	19360	19360	18950	25100	13530	19320	19106.85	2.94	0	-679	19800	19560	19260	19020	18720	19680	19140	74	5780	500	14290	10	1	14700000	2792	2.34	0.48	12	0.22	8121.00	39443.00	27500	20240307	-30.95	14480	20231023	31.15	27500	-30.95	20240307	15070	26.01	20240105	27500	-30.95	20240307	14480	31.15	20231023	0.86	N	018310	500	73 억		432553	N	N	0	N	00	N
44	20240621	140321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19040	-280	5	-1.45	438093930	22879	51.33	19360	19360	18990	25100	13530	19320	19148.30	2.94	0	4236	19800	19560	19260	19020	18720	19680	19140	74	5780	500	14290	10	1	14700000	2799	2.34	0.48	12	0.16	8121.00	39443.00	27500	20240307	-30.76	14480	20231023	31.49	27500	-30.76	20240307	15070	26.34	20240105	27500	-30.76	20240307	14480	31.49	20231023	0.86	N	018310	500	73 억		432553	N	N	0	N	00	N
45	20240621	130322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19260	-60	5	-0.31	404814530	21137	47.42	19360	19360	18990	25100	13530	19320	19151.94	2.94	0	4753	19800	19560	19260	19020	18720	19680	19140	74	5780	500	14290	10	1	14700000	2831	2.37	0.49	12	0.14	8121.00	39443.00	27500	20240307	-29.96	14480	20231023	33.01	27500	-29.96	20240307	15070	27.80	20240105	27500	-29.96	20240307	14480	33.01	20231023	0.86	N	018310	500	73 억		432553	N	N	0	N	00	N
46	20240621	120323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19260	-60	5	-0.31	397578870	20760	46.58	19360	19360	18990	25100	13530	19320	19151.20	2.94	0	4572	19800	19560	19260	19020	18720	19680	19140	74	5780	500	14290	10	1	14700000	2831	2.37	0.49	12	0.14	8121.00	39443.00	27500	20240307	-29.96	14480	20231023	33.01	27500	-29.96	20240307	15070	27.80	20240105	27500	-29.96	20240307	14480	33.01	20231023	0.86	N	018310	500	73 억		432553	N	N	0	N	00	N
47	20240621	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19240	-80	5	-0.41	380411440	19868	44.58	19360	19360	18990	25100	13530	19320	19146.94	2.94	0	4440	19800	19560	19260	19020	18720	19680	19140	74	5780	500	14290	10	1	14700000	2828	2.37	0.49	12	0.14	8121.00	39443.00	27500	20240307	-30.04	14480	20231023	32.87	27500	-30.04	20240307	15070	27.67	20240105	27500	-30.04	20240307	14480	32.87	20231023	0.86	N	018310	500	73 억		432553	N	N	0	N	00	N
48	20240621	100321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19120	-200	5	-1.04	105591610	5525	12.40	19360	19360	19010	25100	13530	19320	19111.60	2.94	0	-955	19800	19560	19260	19020	18720	19680	19140	74	5780	500	14290	10	1	14700000	2811	2.35	0.48	12	0.04	8121.00	39443.00	27500	20240307	-30.47	14480	20231023	32.04	27500	-30.47	20240307	15070	26.87	20240105	27500	-30.47	20240307	14480	32.04	20231023	0.86	N	018310	500	73 억		432553	N	N	0	N	00	N
49	20240621	090323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19300	-20	5	-0.10	7945990	411	0.92	19360	19360	19300	25100	13530	19320	19333.31	2.94	0	-276	19800	19560	19260	19020	18720	19680	19140	74	5780	500	14290	10	1	14700000	2837	2.38	0.49	12	0.00	8121.00	39443.00	27500	20240307	-29.82	14480	20231023	33.29	27500	-29.82	20240307	15070	28.07	20240105	27500	-29.82	20240307	14480	33.29	20231023	0.86	N	018310	500	73 억		432553	N	N	0	N	00	N
50	20240620	160321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19320	90	2	0.47	853686090	44481	192.28	19100	19500	18960	24950	13470	19230	19191.69	2.80	0	16791	19743	19486	19203	18946	18663	19345	18805	74	5720	500	14230	10	1	14700000	2840	2.38	0.49	12	0.30	8121.00	39443.00	27500	20240307	-29.75	14480	20231023	33.43	27500	-29.75	20240307	15070	28.20	20240105	27500	-29.75	20240307	14480	33.43	20231023	0.86	N	018310	500	73 억		411559	N	N	0	N	00	N
51	20240620	150322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19370	140	2	0.73	829994170	43259	186.99	19100	19500	18960	24950	13470	19230	19186.62	2.80	0	16360	19743	19486	19203	18946	18663	19345	18805	74	5720	500	14230	10	1	14700000	2847	2.39	0.49	12	0.29	8121.00	39443.00	27500	20240307	-29.56	14480	20231023	33.77	27500	-29.56	20240307	15070	28.53	20240105	27500	-29.56	20240307	14480	33.77	20231023	0.86	N	018310	500	73 억		411559	N	N	0	N	00	N
52	20240620	140322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19170	-60	5	-0.31	316692740	16622	71.85	19100	19300	18960	24950	13470	19230	19052.63	2.80	0	-1057	19743	19486	19203	18946	18663	19345	18805	74	5720	500	14230	10	1	14700000	2818	2.36	0.49	12	0.11	8121.00	39443.00	27500	20240307	-30.29	14480	20231023	32.39	27500	-30.29	20240307	15070	27.21	20240105	27500	-30.29	20240307	14480	32.39	20231023	0.86	N	018310	500	73 억		411559	N	N	0	N	00	N
53	20240620	130322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19040	-190	5	-0.99	249548640	13111	56.67	19100	19300	18960	24950	13470	19230	19033.53	2.80	0	-1816	19743	19486	19203	18946	18663	19345	18805	74	5720	500	14230	10	1	14700000	2799	2.34	0.48	12	0.09	8121.00	39443.00	27500	20240307	-30.76	14480	20231023	31.49	27500	-30.76	20240307	15070	26.34	20240105	27500	-30.76	20240307	14480	31.49	20231023	0.86	N	018310	500	73 억		411559	N	N	0	N	00	N
54	20240620	120321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19000	-230	5	-1.20	204047790	10715	46.32	19100	19300	18980	24950	13470	19230	19043.19	2.80	0	-1461	19743	19486	19203	18946	18663	19345	18805	74	5720	500	14230	10	1	14700000	2793	2.34	0.48	12	0.07	8121.00	39443.00	27500	20240307	-30.91	14480	20231023	31.22	27500	-30.91	20240307	15070	26.08	20240105	27500	-30.91	20240307	14480	31.22	20231023	0.86	N	018310	500	73 억		411559	N	N	0	N	00	N
55	20240620	110322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19000	-230	5	-1.20	177151560	9300	40.20	19100	19300	18990	24950	13470	19230	19048.55	2.80	0	-799	19743	19486	19203	18946	18663	19345	18805	74	5720	500	14230	10	1	14700000	2793	2.34	0.48	12	0.06	8121.00	39443.00	27500	20240307	-30.91	14480	20231023	31.22	27500	-30.91	20240307	15070	26.08	20240105	27500	-30.91	20240307	14480	31.22	20231023	0.86	N	018310	500	73 억		411559	N	N	0	N	00	N
56	20240620	100323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18990	-240	5	-1.25	125063600	6559	28.35	19100	19300	18990	24950	13470	19230	19067.48	2.80	0	-18	19743	19486	19203	18946	18663	19345	18805	74	5720	500	14230	10	1	14700000	2792	2.34	0.48	12	0.04	8121.00	39443.00	27500	20240307	-30.95	14480	20231023	31.15	27500	-30.95	20240307	15070	26.01	20240105	27500	-30.95	20240307	14480	31.15	20231023	0.86	N	018310	500	73 억		411559	N	N	0	N	00	N
57	20240620	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19270	40	2	0.21	8256740	432	1.87	19100	19300	19070	24950	13470	19230	19112.82	2.80	0	1	19743	19486	19203	18946	18663	19345	18805	74	5720	500	14230	10	1	14700000	2833	2.37	0.49	12	0.00	8121.00	39443.00	27500	20240307	-29.93	14480	20231023	33.08	27500	-29.93	20240307	15070	27.87	20240105	27500	-29.93	20240307	14480	33.08	20231023	0.86	N	018310	500	73 억		411559	N	N	0	N	00	N
58	20240619	160320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19230	-170	5	-0.88	439074190	22891	131.63	19400	19460	18920	25200	13580	19400	19180.74	2.82	0	-2682	19746	19572	19296	19122	18846	19625	19175	74	5800	500	14350	10	1	14700000	2827	2.37	0.49	12	0.16	8121.00	39443.00	27500	20240307	-30.07	14480	20231023	32.80	27500	-30.07	20240307	15070	27.60	20240105	27500	-30.07	20240307	14480	32.80	20231023	0.87	N	018310	500	73 억		414108	N	N	0	N	00	N
59	20240619	150319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19050	-350	5	-1.80	357846980	18637	107.17	19400	19460	18920	25200	13580	19400	19200.89	2.82	0	-2887	19746	19572	19296	19122	18846	19625	19175	74	5800	500	14350	10	1	14700000	2800	2.35	0.48	12	0.13	8121.00	39443.00	27500	20240307	-30.73	14480	20231023	31.56	27500	-30.73	20240307	15070	26.41	20240105	27500	-30.73	20240307	14480	31.56	20231023	0.87	N	018310	500	73 억		414108	N	N	0	N	00	N
60	20240619	140323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19230	-170	5	-0.88	235689710	12237	70.37	19400	19460	19150	25200	13580	19400	19260.42	2.82	0	-627	19746	19572	19296	19122	18846	19625	19175	74	5800	500	14350	10	1	14700000	2827	2.37	0.49	12	0.08	8121.00	39443.00	27500	20240307	-30.07	14480	20231023	32.80	27500	-30.07	20240307	15070	27.60	20240105	27500	-30.07	20240307	14480	32.80	20231023	0.87	N	018310	500	73 억		414108	N	N	0	N	00	N
61	20240619	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19270	-130	5	-0.67	171060730	8871	51.01	19400	19460	19150	25200	13580	19400	19283.14	2.82	0	-859	19746	19572	19296	19122	18846	19625	19175	74	5800	500	14350	10	1	14700000	2833	2.37	0.49	12	0.06	8121.00	39443.00	27500	20240307	-29.93	14480	20231023	33.08	27500	-29.93	20240307	15070	27.87	20240105	27500	-29.93	20240307	14480	33.08	20231023	0.87	N	018310	500	73 억		414108	N	N	0	N	00	N
62	20240619	120319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19300	-100	5	-0.52	161812860	8391	48.25	19400	19460	19150	25200	13580	19400	19284.10	2.82	0	-542	19746	19572	19296	19122	18846	19625	19175	74	5800	500	14350	10	1	14700000	2837	2.38	0.49	12	0.06	8121.00	39443.00	27500	20240307	-29.82	14480	20231023	33.29	27500	-29.82	20240307	15070	28.07	20240105	27500	-29.82	20240307	14480	33.29	20231023	0.87	N	018310	500	73 억		414108	N	N	0	N	00	N
63	20240619	110321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19320	-80	5	-0.41	138302560	7166	41.21	19400	19460	19190	25200	13580	19400	19299.83	2.82	0	-468	19746	19572	19296	19122	18846	19625	19175	74	5800	500	14350	10	1	14700000	2840	2.38	0.49	12	0.05	8121.00	39443.00	27500	20240307	-29.75	14480	20231023	33.43	27500	-29.75	20240307	15070	28.20	20240105	27500	-29.75	20240307	14480	33.43	20231023	0.87	N	018310	500	73 억		414108	N	N	0	N	00	N
64	20240619	100322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19270	-130	5	-0.67	62129210	3217	18.50	19400	19460	19210	25200	13580	19400	19312.78	2.82	0	-194	19746	19572	19296	19122	18846	19625	19175	74	5800	500	14350	10	1	14700000	2833	2.37	0.49	12	0.02	8121.00	39443.00	27500	20240307	-29.93	14480	20231023	33.08	27500	-29.93	20240307	15070	27.87	20240105	27500	-29.93	20240307	14480	33.08	20231023	0.87	N	018310	500	73 억		414108	N	N	0	N	00	N
65	20240619	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19210	-190	5	-0.98	10878300	561	3.23	19400	19400	19210	25200	13580	19400	19390.91	2.82	0	-260	19746	19572	19296	19122	18846	19625	19175	74	5800	500	14350	10	1	14700000	2824	2.37	0.49	12	0.00	8121.00	39443.00	27500	20240307	-30.15	14480	20231023	32.67	27500	-30.15	20240307	15070	27.47	20240105	27500	-30.15	20240307	14480	32.67	20231023	0.87	N	018310	500	73 억		414108	N	N	0	N	00	N
66	20240618	160319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19400	170	2	0.88	334748670	17390	147.12	19400	19470	19020	24950	13470	19230	19249.37	2.78	0	5332	19810	19520	19360	19070	18910	19440	18990	74	5720	500	14230	10	1	14700000	2852	2.39	0.49	12	0.12	8121.00	39443.00	27500	20240307	-29.45	14480	20231023	33.98	27500	-29.45	20240307	15070	28.73	20240105	27500	-29.45	20240307	14480	33.98	20231023	0.88	N	018310	500	73 억		408896	N	N	0	N	00	N
67	20240618	150317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19420	190	2	0.99	323612430	16816	142.27	19400	19470	19020	24950	13470	19230	19244.32	2.78	0	4943	19810	19520	19360	19070	18910	19440	18990	74	5720	500	14230	10	1	14700000	2855	2.39	0.49	12	0.11	8121.00	39443.00	27500	20240307	-29.38	14480	20231023	34.12	27500	-29.38	20240307	15070	28.87	20240105	27500	-29.38	20240307	14480	34.12	20231023	0.88	N	018310	500	73 억		408896	N	N	0	N	00	N
68	20240618	140318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19330	100	2	0.52	221933080	11574	97.92	19400	19400	19020	24950	13470	19230	19175.12	2.78	0	3610	19810	19520	19360	19070	18910	19440	18990	74	5720	500	14230	10	1	14700000	2842	2.38	0.49	12	0.08	8121.00	39443.00	27500	20240307	-29.71	14480	20231023	33.49	27500	-29.71	20240307	15070	28.27	20240105	27500	-29.71	20240307	14480	33.49	20231023	0.88	N	018310	500	73 억		408896	N	N	0	N	00	N
69	20240618	130320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19170	-60	5	-0.31	156625810	8178	69.19	19400	19400	19020	24950	13470	19230	19152.05	2.78	0	1126	19810	19520	19360	19070	18910	19440	18990	74	5720	500	14230	10	1	14700000	2818	2.36	0.49	12	0.06	8121.00	39443.00	27500	20240307	-30.29	14480	20231023	32.39	27500	-30.29	20240307	15070	27.21	20240105	27500	-30.29	20240307	14480	32.39	20231023	0.88	N	018310	500	73 억		408896	N	N	0	N	00	N
70	20240618	120320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19170	-60	5	-0.31	151279370	7899	66.83	19400	19400	19020	24950	13470	19230	19151.67	2.78	0	1111	19810	19520	19360	19070	18910	19440	18990	74	5720	500	14230	10	1	14700000	2818	2.36	0.49	12	0.05	8121.00	39443.00	27500	20240307	-30.29	14480	20231023	32.39	27500	-30.29	20240307	15070	27.21	20240105	27500	-30.29	20240307	14480	32.39	20231023	0.88	N	018310	500	73 억		408896	N	N	0	N	00	N
71	20240618	110318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19190	-40	5	-0.21	142608290	7447	63.00	19400	19400	19020	24950	13470	19230	19149.72	2.78	0	1196	19810	19520	19360	19070	18910	19440	18990	74	5720	500	14230	10	1	14700000	2821	2.36	0.49	12	0.05	8121.00	39443.00	27500	20240307	-30.22	14480	20231023	32.53	27500	-30.22	20240307	15070	27.34	20240105	27500	-30.22	20240307	14480	32.53	20231023	0.88	N	018310	500	73 억		408896	N	N	0	N	00	N
72	20240618	100319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19170	-60	5	-0.31	98150520	5117	43.29	19400	19400	19020	24950	13470	19230	19181.22	2.78	0	1008	19810	19520	19360	19070	18910	19440	18990	74	5720	500	14230	10	1	14700000	2818	2.36	0.49	12	0.03	8121.00	39443.00	27500	20240307	-30.29	14480	20231023	32.39	27500	-30.29	20240307	15070	27.21	20240105	27500	-30.29	20240307	14480	32.39	20231023	0.88	N	018310	500	73 억		408896	N	N	0	N	00	N
73	20240618	090321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19400	170	2	0.88	1163320	60	0.51	19400	19400	19400	24950	13470	19230	19400.00	2.78	0	-8	19810	19520	19360	19070	18910	19440	18990	74	5720	500	14230	10	1	14700000	2852	2.39	0.49	12	0.00	8121.00	39443.00	27500	20240307	-29.45	14480	20231023	33.98	27500	-29.45	20240307	15070	28.73	20240105	27500	-29.45	20240307	14480	33.98	20231023	0.88	N	018310	500	73 억		408896	N	N	0	N	00	N
74	20240617	160317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19230	-180	5	-0.93	228148190	11809	157.73	19650	19650	19200	25200	13590	19410	19319.81	2.80	0	-3656	19770	19590	19410	19230	19050	19680	19320	74	5790	500	14360	10	1	14700000	2827	2.37	0.49	12	0.08	8121.00	39443.00	27500	20240307	-30.07	14480	20231023	32.80	27500	-30.07	20240307	15070	27.60	20240105	27500	-30.07	20240307	14480	32.80	20231023	0.88	N	018310	500	73 억		412327	N	N	0	N	00	N
75	20240617	150321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19270	-140	5	-0.72	133781700	6901	92.17	19650	19650	19260	25200	13590	19410	19385.82	2.80	0	-3144	19770	19590	19410	19230	19050	19680	19320	74	5790	500	14360	10	1	14700000	2833	2.37	0.49	12	0.05	8121.00	39443.00	27500	20240307	-29.93	14480	20231023	33.08	27500	-29.93	20240307	15070	27.87	20240105	27500	-29.93	20240307	14480	33.08	20231023	0.88	N	018310	500	73 억		412327	N	N	0	N	00	N
76	20240617	140317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19310	-100	5	-0.52	92984570	4785	63.91	19650	19650	19310	25200	13590	19410	19432.54	2.80	0	-2036	19770	19590	19410	19230	19050	19680	19320	74	5790	500	14360	10	1	14700000	2839	2.38	0.49	12	0.03	8121.00	39443.00	27500	20240307	-29.78	14480	20231023	33.36	27500	-29.78	20240307	15070	28.14	20240105	27500	-29.78	20240307	14480	33.36	20231023	0.88	N	018310	500	73 억		412327	N	N	0	N	00	N
77	20240617	130316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19340	-70	5	-0.36	82823450	4259	56.89	19650	19650	19310	25200	13590	19410	19446.74	2.80	0	-2032	19770	19590	19410	19230	19050	19680	19320	74	5790	500	14360	10	1	14700000	2843	2.38	0.49	12	0.03	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	0.88	N	018310	500	73 억		412327	N	N	0	N	00	N
78	20240617	120317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19410	0	3	0.00	56796790	2918	38.97	19650	19650	19310	25200	13590	19410	19464.40	2.80	0	-1666	19770	19590	19410	19230	19050	19680	19320	74	5790	500	14360	10	1	14700000	2853	2.39	0.49	12	0.02	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	0.88	N	018310	500	73 억		412327	N	N	0	N	00	N
79	20240617	110315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19410	0	3	0.00	52506880	2697	36.02	19650	19650	19310	25200	13590	19410	19468.76	2.80	0	-1549	19770	19590	19410	19230	19050	19680	19320	74	5790	500	14360	10	1	14700000	2853	2.39	0.49	12	0.02	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	0.88	N	018310	500	73 억		412327	N	N	0	N	00	N
80	20240617	100317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19470	60	2	0.31	42758650	2196	29.33	19650	19650	19310	25200	13590	19410	19471.32	2.80	0	-1430	19770	19590	19410	19230	19050	19680	19320	74	5790	500	14360	10	1	14700000	2862	2.40	0.49	12	0.01	8121.00	39443.00	27500	20240307	-29.20	14480	20231023	34.46	27500	-29.20	20240307	15070	29.20	20240105	27500	-29.20	20240307	14480	34.46	20231023	0.88	N	018310	500	73 억		412327	N	N	0	N	00	N
81	20240617	090317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19470	60	2	0.31	3041090	155	2.07	19650	19650	19440	25200	13590	19410	19628.39	2.80	0	-34	19770	19590	19410	19230	19050	19680	19320	74	5790	500	14360	10	1	14700000	2862	2.40	0.49	12	0.00	8121.00	39443.00	27500	20240307	-29.20	14480	20231023	34.46	27500	-29.20	20240307	15070	29.20	20240105	27500	-29.20	20240307	14480	34.46	20231023	0.88	N	018310	500	73 억		412327	N	N	0	N	00	N
82	20240614	160254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19410	70	2	0.36	141727410	7336	21.33	19350	19590	19230	25100	13540	19340	19319.40	2.80	0	425	20066	19702	19506	19142	18946	19605	19045	74	5760	500	14310	10	1	14700000	2853	2.39	0.49	12	0.05	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	0.88	N	018310	500	73 억		411723	N	N	0	N	00	N
83	20240614	150254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19420	80	2	0.41	135766420	7029	20.44	19350	19590	19230	25100	13540	19340	19315.17	2.80	0	649	20066	19702	19506	19142	18946	19605	19045	74	5760	500	14310	10	1	14700000	2855	2.39	0.49	12	0.05	8121.00	39443.00	27500	20240307	-29.38	14480	20231023	34.12	27500	-29.38	20240307	15070	28.87	20240105	27500	-29.38	20240307	14480	34.12	20231023	0.88	N	018310	500	73 억		411723	N	N	0	N	00	N
84	20240614	140254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19370	30	2	0.16	116343610	6031	17.54	19350	19590	19230	25100	13540	19340	19290.89	2.80	0	949	20066	19702	19506	19142	18946	19605	19045	74	5760	500	14310	10	1	14700000	2847	2.39	0.49	12	0.04	8121.00	39443.00	27500	20240307	-29.56	14480	20231023	33.77	27500	-29.56	20240307	15070	28.53	20240105	27500	-29.56	20240307	14480	33.77	20231023	0.88	N	018310	500	73 억		411723	N	N	0	N	00	N
85	20240614	130254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19380	40	2	0.21	112274960	5821	16.93	19350	19590	19230	25100	13540	19340	19287.87	2.80	0	953	20066	19702	19506	19142	18946	19605	19045	74	5760	500	14310	10	1	14700000	2849	2.39	0.49	12	0.04	8121.00	39443.00	27500	20240307	-29.53	14480	20231023	33.84	27500	-29.53	20240307	15070	28.60	20240105	27500	-29.53	20240307	14480	33.84	20231023	0.88	N	018310	500	73 억		411723	N	N	0	N	00	N
86	20240614	120255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19410	70	2	0.36	108291120	5615	16.33	19350	19590	19230	25100	13540	19340	19285.99	2.80	0	1065	20066	19702	19506	19142	18946	19605	19045	74	5760	500	14310	10	1	14700000	2853	2.39	0.49	12	0.04	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	0.88	N	018310	500	73 억		411723	N	N	0	N	00	N
87	20240614	110312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19410	70	2	0.36	100074310	5191	15.10	19350	19590	19230	25100	13540	19340	19278.37	2.80	0	960	20066	19702	19506	19142	18946	19605	19045	74	5760	500	14310	10	1	14700000	2853	2.39	0.49	12	0.04	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	0.88	N	018310	500	73 억		411723	N	N	0	N	00	N
88	20240614	100312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19290	-50	5	-0.26	83779230	4347	12.64	19350	19590	19230	25100	13540	19340	19272.81	2.80	0	962	20066	19702	19506	19142	18946	19605	19045	74	5760	500	14310	10	1	14700000	2836	2.38	0.49	12	0.03	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	0.88	N	018310	500	73 억		411723	N	N	0	N	00	N
89	20240614	090314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19390	50	2	0.26	1025950	53	0.15	19350	19400	19350	25100	13540	19340	19359.38	2.80	0	-10	20066	19702	19506	19142	18946	19605	19045	74	5760	500	14310	10	1	14700000	2850	2.39	0.49	12	0.00	8121.00	39443.00	27500	20240307	-29.49	14480	20231023	33.91	27500	-29.49	20240307	15070	28.67	20240105	27500	-29.49	20240307	14480	33.91	20231023	0.88	N	018310	500	73 억		411723	N	N	0	N	00	N
90	20240613	160310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19340	-80	5	-0.41	674870850	34383	231.33	19430	19870	19310	25200	13600	19420	19628.06	2.79	0	630	19940	19680	19540	19280	19140	19610	19210	74	5780	500	14370	10	1	14700000	2843	2.38	0.49	12	0.23	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	0.86	N	018310	500	73 억		409801	N	N	0	N	00	N
91	20240613	150315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19330	-90	5	-0.46	666922470	33972	228.57	19430	19870	19310	25200	13600	19420	19631.54	2.79	0	664	19940	19680	19540	19280	19140	19610	19210	74	5780	500	14370	10	1	14700000	2842	2.38	0.49	12	0.23	8121.00	39443.00	27500	20240307	-29.71	14480	20231023	33.49	27500	-29.71	20240307	15070	28.27	20240105	27500	-29.71	20240307	14480	33.49	20231023	0.86	N	018310	500	73 억		409801	N	N	0	N	00	N
92	20240613	140311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19310	-110	5	-0.57	606540010	30853	207.58	19430	19870	19310	25200	13600	19420	19659.04	2.79	0	3605	19940	19680	19540	19280	19140	19610	19210	74	5780	500	14370	10	1	14700000	2839	2.38	0.49	12	0.21	8121.00	39443.00	27500	20240307	-29.78	14480	20231023	33.36	27500	-29.78	20240307	15070	28.14	20240105	27500	-29.78	20240307	14480	33.36	20231023	0.86	N	018310	500	73 억		409801	N	N	0	N	00	N
93	20240613	130312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19590	170	2	0.88	532602430	27054	182.02	19430	19870	19430	25200	13600	19420	19686.65	2.79	0	6031	19940	19680	19540	19280	19140	19610	19210	74	5780	500	14370	10	1	14700000	2880	2.41	0.50	12	0.18	8121.00	39443.00	27500	20240307	-28.76	14480	20231023	35.29	27500	-28.76	20240307	15070	29.99	20240105	27500	-28.76	20240307	14480	35.29	20231023	0.86	N	018310	500	73 억		409801	N	N	0	N	00	N
94	20240613	120312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19600	180	2	0.93	511460900	25972	174.74	19430	19870	19430	25200	13600	19420	19692.79	2.79	0	6251	19940	19680	19540	19280	19140	19610	19210	74	5780	500	14370	10	1	14700000	2881	2.41	0.50	12	0.18	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	0.86	N	018310	500	73 억		409801	N	N	0	N	00	N
95	20240613	110309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19730	310	2	1.60	473049590	24010	161.54	19430	19870	19430	25200	13600	19420	19702.20	2.79	0	7387	19940	19680	19540	19280	19140	19610	19210	74	5780	500	14370	10	1	14700000	2900	2.43	0.50	12	0.16	8121.00	39443.00	27500	20240307	-28.25	14480	20231023	36.26	27500	-28.25	20240307	15070	30.92	20240105	27500	-28.25	20240307	14480	36.26	20231023	0.86	N	018310	500	73 억		409801	N	N	0	N	00	N
96	20240613	100310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19750	330	2	1.70	208462560	10583	71.20	19430	19870	19430	25200	13600	19420	19697.90	2.79	0	3418	19940	19680	19540	19280	19140	19610	19210	74	5780	500	14370	10	1	14700000	2903	2.43	0.50	12	0.07	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	0.86	N	018310	500	73 억		409801	N	N	0	N	00	N
97	20240613	090313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19510	90	2	0.46	4866640	250	1.68	19430	19510	19430	25200	13600	19420	19466.75	2.79	0	108	19940	19680	19540	19280	19140	19610	19210	74	5780	500	14370	10	1	14700000	2868	2.40	0.49	12	0.00	8121.00	39443.00	27500	20240307	-29.05	14480	20231023	34.74	27500	-29.05	20240307	15070	29.46	20240105	27500	-29.05	20240307	14480	34.74	20231023	0.86	N	018310	500	73 억		409801	N	N	0	N	00	N
98	20240612	160307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19420	-230	5	-1.17	289586850	14853	59.48	19650	19800	19400	25500	13760	19650	19496.86	2.80	0	-1539	20490	20070	19830	19410	19170	19950	19290	74	5850	500	14540	10	1	14700000	2855	2.39	0.49	12	0.10	8121.00	39443.00	27500	20240307	-29.38	14480	20231023	34.12	27500	-29.38	20240307	15070	28.87	20240105	27500	-29.38	20240307	14480	34.12	20231023	0.90	N	018310	500	73 억		411292	N	N	0	N	00	N
99	20240612	150314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19620	-30	5	-0.15	206550280	10592	42.41	19650	19800	19400	25500	13760	19650	19500.59	2.80	0	-1783	20490	20070	19830	19410	19170	19950	19290	74	5850	500	14540	10	1	14700000	2884	2.42	0.50	12	0.07	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	0.90	N	018310	500	73 억		411292	N	N	0	N	00	N
100	20240612	140309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19480	-170	5	-0.87	112855830	5779	23.14	19650	19800	19400	25500	13760	19650	19528.61	2.80	0	-769	20490	20070	19830	19410	19170	19950	19290	74	5850	500	14540	10	1	14700000	2864	2.40	0.49	12	0.04	8121.00	39443.00	27500	20240307	-29.16	14480	20231023	34.53	27500	-29.16	20240307	15070	29.26	20240105	27500	-29.16	20240307	14480	34.53	20231023	0.90	N	018310	500	73 억		411292	N	N	0	N	00	N
101	20240612	130309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19480	-170	5	-0.87	105000740	5376	21.53	19650	19800	19400	25500	13760	19650	19531.39	2.80	0	-694	20490	20070	19830	19410	19170	19950	19290	74	5850	500	14540	10	1	14700000	2864	2.40	0.49	12	0.04	8121.00	39443.00	27500	20240307	-29.16	14480	20231023	34.53	27500	-29.16	20240307	15070	29.26	20240105	27500	-29.16	20240307	14480	34.53	20231023	0.90	N	018310	500	73 억		411292	N	N	0	N	00	N
102	20240612	120309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19530	-120	5	-0.61	88724630	4541	18.18	19650	19800	19400	25500	13760	19650	19538.57	2.80	0	-465	20490	20070	19830	19410	19170	19950	19290	74	5850	500	14540	10	1	14700000	2871	2.40	0.50	12	0.03	8121.00	39443.00	27500	20240307	-28.98	14480	20231023	34.88	27500	-28.98	20240307	15070	29.60	20240105	27500	-28.98	20240307	14480	34.88	20231023	0.90	N	018310	500	73 억		411292	N	N	0	N	00	N
103	20240612	110308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19650	0	3	0.00	82364810	4216	16.88	19650	19800	19400	25500	13760	19650	19536.25	2.80	0	-197	20490	20070	19830	19410	19170	19950	19290	74	5850	500	14540	10	1	14700000	2889	2.42	0.50	12	0.03	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	0.90	N	018310	500	73 억		411292	N	N	0	N	00	N
104	20240612	100309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19500	-150	5	-0.76	75206780	3851	15.42	19650	19800	19400	25500	13760	19650	19529.16	2.80	0	18	20490	20070	19830	19410	19170	19950	19290	74	5850	500	14540	10	1	14700000	2867	2.40	0.49	12	0.03	8121.00	39443.00	27500	20240307	-29.09	14480	20231023	34.67	27500	-29.09	20240307	15070	29.40	20240105	27500	-29.09	20240307	14480	34.67	20231023	0.90	N	018310	500	73 억		411292	N	N	0	N	00	N
105	20240612	090309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19650	0	3	0.00	4401800	224	0.90	19650	19800	19650	25500	13760	19650	19650.89	2.80	0	-120	20490	20070	19830	19410	19170	19950	19290	74	5850	500	14540	10	1	14700000	2889	2.42	0.50	12	0.00	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	0.90	N	018310	500	73 억		411292	N	N	0	N	00	N
106	20240610	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19910	130	2	0.66	542364610	27607	146.26	19910	20100	19430	25700	13850	19780	19645.90	2.78	0	4608	20280	20030	19690	19440	19100	20155	19565	74	5920	500	14630	10	1	14700000	2927	2.45	0.50	12	0.19	8121.00	39443.00	27500	20240307	-27.60	14480	20231023	37.50	27500	-27.60	20240307	15070	32.12	20240105	27500	-27.60	20240307	14480	37.50	20231023	0.91	N	018310	500	73 억		408346	N	N	0	N	00	N
107	20240610	150308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20000	220	2	1.11	529368200	26954	142.80	19910	20100	19430	25700	13850	19780	19639.68	2.78	0	4550	20280	20030	19690	19440	19100	20155	19565	74	5920	500	14630	50	1	14700000	2940	2.46	0.51	12	0.18	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	0.91	N	018310	500	73 억		408346	N	N	0	N	00	N
108	20240610	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19680	-100	5	-0.51	397160060	20302	107.56	19910	19910	19430	25700	13850	19780	19562.59	2.78	0	54	20280	20030	19690	19440	19100	20155	19565	74	5920	500	14630	10	1	14700000	2893	2.42	0.50	12	0.14	8121.00	39443.00	27500	20240307	-28.44	14480	20231023	35.91	27500	-28.44	20240307	15070	30.59	20240105	27500	-28.44	20240307	14480	35.91	20231023	0.91	N	018310	500	73 억		408346	N	N	0	N	00	N
109	20240610	130307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19460	-320	5	-1.62	351231710	17948	95.09	19910	19910	19430	25700	13850	19780	19569.38	2.78	0	-884	20280	20030	19690	19440	19100	20155	19565	74	5920	500	14630	10	1	14700000	2861	2.40	0.49	12	0.12	8121.00	39443.00	27500	20240307	-29.24	14480	20231023	34.39	27500	-29.24	20240307	15070	29.13	20240105	27500	-29.24	20240307	14480	34.39	20231023	0.91	N	018310	500	73 억		408346	N	N	0	N	00	N
110	20240610	120307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19570	-210	5	-1.06	258167800	13168	69.76	19910	19910	19440	25700	13850	19780	19605.67	2.78	0	-257	20280	20030	19690	19440	19100	20155	19565	74	5920	500	14630	10	1	14700000	2877	2.41	0.50	12	0.09	8121.00	39443.00	27500	20240307	-28.84	14480	20231023	35.15	27500	-28.84	20240307	15070	29.86	20240105	27500	-28.84	20240307	14480	35.15	20231023	0.91	N	018310	500	73 억		408346	N	N	0	N	00	N
111	20240610	110309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19510	-270	5	-1.37	224351900	11432	60.57	19910	19910	19440	25700	13850	19780	19624.88	2.78	0	290	20280	20030	19690	19440	19100	20155	19565	74	5920	500	14630	10	1	14700000	2868	2.40	0.49	12	0.08	8121.00	39443.00	27500	20240307	-29.05	14480	20231023	34.74	27500	-29.05	20240307	15070	29.46	20240105	27500	-29.05	20240307	14480	34.74	20231023	0.91	N	018310	500	73 억		408346	N	N	0	N	00	N
112	20240610	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19700	-80	5	-0.40	142684320	7269	38.51	19910	19910	19440	25700	13850	19780	19629.11	2.78	0	1364	20280	20030	19690	19440	19100	20155	19565	74	5920	500	14630	10	1	14700000	2896	2.43	0.50	12	0.05	8121.00	39443.00	27500	20240307	-28.36	14480	20231023	36.05	27500	-28.36	20240307	15070	30.72	20240105	27500	-28.36	20240307	14480	36.05	20231023	0.91	N	018310	500	73 억		408346	N	N	0	N	00	N
113	20240610	090312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19780	0	3	0.00	3839270	194	1.03	19910	19910	19780	25700	13850	19780	19790.16	2.78	0	-177	20280	20030	19690	19440	19100	20155	19565	74	5920	500	14630	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	0.91	N	018310	500	73 억		408346	N	N	0	N	00	N
114	20240607	160315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19780	130	2	0.66	369632220	18872	45.73	19620	19940	19350	25500	13760	19650	19585.13	2.78	0	-274	20236	19942	19376	19082	18516	20090	19230	74	5850	500	14540	10	1	14700000	2908	2.44	0.50	12	0.13	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	0.93	N	018310	500	73 억		409102	N	N	0	N	00	N
115	20240607	150317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19810	160	2	0.81	331481610	16943	41.06	19620	19940	19350	25500	13760	19650	19564.52	2.78	0	-720	20236	19942	19376	19082	18516	20090	19230	74	5850	500	14540	10	1	14700000	2912	2.44	0.50	12	0.12	8121.00	39443.00	27500	20240307	-27.96	14480	20231023	36.81	27500	-27.96	20240307	15070	31.45	20240105	27500	-27.96	20240307	14480	36.81	20231023	0.93	N	018310	500	73 억		409102	N	N	0	N	00	N
116	20240607	140315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19690	40	2	0.20	226498310	11614	28.15	19620	19790	19350	25500	13760	19650	19502.18	2.78	0	-1938	20236	19942	19376	19082	18516	20090	19230	74	5850	500	14540	10	1	14700000	2894	2.42	0.50	12	0.08	8121.00	39443.00	27500	20240307	-28.40	14480	20231023	35.98	27500	-28.40	20240307	15070	30.66	20240105	27500	-28.40	20240307	14480	35.98	20231023	0.93	N	018310	500	73 억		409102	N	N	0	N	00	N
117	20240607	130316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19510	-140	5	-0.71	168239450	8651	20.97	19620	19790	19350	25500	13760	19650	19447.40	2.78	0	-1683	20236	19942	19376	19082	18516	20090	19230	74	5850	500	14540	10	1	14700000	2868	2.40	0.49	12	0.06	8121.00	39443.00	27500	20240307	-29.05	14480	20231023	34.74	27500	-29.05	20240307	15070	29.46	20240105	27500	-29.05	20240307	14480	34.74	20231023	0.93	N	018310	500	73 억		409102	N	N	0	N	00	N
118	20240607	120316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19490	-160	5	-0.81	160752440	8268	20.04	19620	19790	19350	25500	13760	19650	19442.72	2.78	0	-1462	20236	19942	19376	19082	18516	20090	19230	74	5850	500	14540	10	1	14700000	2865	2.40	0.49	12	0.06	8121.00	39443.00	27500	20240307	-29.13	14480	20231023	34.60	27500	-29.13	20240307	15070	29.33	20240105	27500	-29.13	20240307	14480	34.60	20231023	0.93	N	018310	500	73 억		409102	N	N	0	N	00	N
119	20240607	110315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19430	-220	5	-1.12	151871140	7811	18.93	19620	19790	19350	25500	13760	19650	19443.24	2.78	0	-1863	20236	19942	19376	19082	18516	20090	19230	74	5850	500	14540	10	1	14700000	2856	2.39	0.49	12	0.05	8121.00	39443.00	27500	20240307	-29.35	14480	20231023	34.19	27500	-29.35	20240307	15070	28.93	20240105	27500	-29.35	20240307	14480	34.19	20231023	0.93	N	018310	500	73 억		409102	N	N	0	N	00	N
120	20240607	100315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19400	-250	5	-1.27	81860880	4203	10.19	19620	19790	19390	25500	13760	19650	19476.77	2.78	0	-1597	20236	19942	19376	19082	18516	20090	19230	74	5850	500	14540	10	1	14700000	2852	2.39	0.49	12	0.03	8121.00	39443.00	27500	20240307	-29.45	14480	20231023	33.98	27500	-29.45	20240307	15070	28.73	20240105	27500	-29.45	20240307	14480	33.98	20231023	0.93	N	018310	500	73 억		409102	N	N	0	N	00	N
121	20240607	090312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19730	80	2	0.41	10940210	558	1.35	19620	19790	19460	25500	13760	19650	19606.11	2.78	0	-134	20236	19942	19376	19082	18516	20090	19230	74	5850	500	14540	10	1	14700000	2900	2.43	0.50	12	0.00	8121.00	39443.00	27500	20240307	-28.25	14480	20231023	36.26	27500	-28.25	20240307	15070	30.92	20240105	27500	-28.25	20240307	14480	36.26	20231023	0.93	N	018310	500	73 억		409102	N	N	0	N	00	N
122	20240605	160312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19650	360	2	1.87	786315580	41160	245.73	19390	19670	18810	25050	13510	19290	19103.87	2.73	0	9320	19850	19570	19420	19140	18990	19495	19065	74	5760	500	14270	10	1	14700000	2889	2.42	0.50	12	0.28	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	0.93	N	018310	500	73 억		401264	N	N	0	N	00	N
123	20240605	150312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19570	280	2	1.45	744568900	39033	233.03	19390	19580	18810	25050	13510	19290	19075.36	2.73	0	9112	19850	19570	19420	19140	18990	19495	19065	74	5760	500	14270	10	1	14700000	2877	2.41	0.50	12	0.27	8121.00	39443.00	27500	20240307	-28.84	14480	20231023	35.15	27500	-28.84	20240307	15070	29.86	20240105	27500	-28.84	20240307	14480	35.15	20231023	0.93	N	018310	500	73 억		401264	N	N	0	N	00	N
124	20240605	140312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19060	-230	5	-1.19	481098770	25367	151.44	19390	19390	18810	25050	13510	19290	18965.51	2.73	0	-2987	19850	19570	19420	19140	18990	19495	19065	74	5760	500	14270	10	1	14700000	2802	2.35	0.48	12	0.17	8121.00	39443.00	27500	20240307	-30.69	14480	20231023	31.63	27500	-30.69	20240307	15070	26.48	20240105	27500	-30.69	20240307	14480	31.63	20231023	0.93	N	018310	500	73 억		401264	N	N	0	N	00	N
125	20240605	130314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18950	-340	5	-1.76	456989850	24100	143.88	19390	19390	18810	25050	13510	19290	18962.21	2.73	0	-2868	19850	19570	19420	19140	18990	19495	19065	74	5760	500	14270	10	1	14700000	2786	2.33	0.48	12	0.16	8121.00	39443.00	27500	20240307	-31.09	14480	20231023	30.87	27500	-31.09	20240307	15070	25.75	20240105	27500	-31.09	20240307	14480	30.87	20231023	0.93	N	018310	500	73 억		401264	N	N	0	N	00	N
126	20240605	120313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18850	-440	5	-2.28	426272090	22479	134.20	19390	19390	18810	25050	13510	19290	18963.10	2.73	0	-2490	19850	19570	19420	19140	18990	19495	19065	74	5760	500	14270	10	1	14700000	2771	2.32	0.48	12	0.15	8121.00	39443.00	27500	20240307	-31.45	14480	20231023	30.18	27500	-31.45	20240307	15070	25.08	20240105	27500	-31.45	20240307	14480	30.18	20231023	0.93	N	018310	500	73 억		401264	N	N	0	N	00	N
127	20240605	110314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18830	-460	5	-2.38	344609170	18143	108.32	19390	19390	18810	25050	13510	19290	18994.02	2.73	0	-2670	19850	19570	19420	19140	18990	19495	19065	74	5760	500	14270	10	1	14700000	2768	2.32	0.48	12	0.12	8121.00	39443.00	27500	20240307	-31.53	14480	20231023	30.04	27500	-31.53	20240307	15070	24.95	20240105	27500	-31.53	20240307	14480	30.04	20231023	0.93	N	018310	500	73 억		401264	N	N	0	N	00	N
128	20240605	100313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19090	-200	5	-1.04	137984740	7227	43.15	19390	19390	18980	25050	13510	19290	19092.89	2.73	0	-412	19850	19570	19420	19140	18990	19495	19065	74	5760	500	14270	10	1	14700000	2806	2.35	0.48	12	0.05	8121.00	39443.00	27500	20240307	-30.58	14480	20231023	31.84	27500	-30.58	20240307	15070	26.68	20240105	27500	-30.58	20240307	14480	31.84	20231023	0.93	N	018310	500	73 억		401264	N	N	0	N	00	N
129	20240605	090312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19390	100	2	0.52	599790	31	0.19	19390	19390	19290	25050	13510	19290	19352.07	2.73	0	-15	19850	19570	19420	19140	18990	19495	19065	74	5760	500	14270	10	1	14700000	2850	2.39	0.49	12	0.00	8121.00	39443.00	27500	20240307	-29.49	14480	20231023	33.91	27500	-29.49	20240307	15070	28.67	20240105	27500	-29.49	20240307	14480	33.91	20231023	0.93	N	018310	500	73 억		401264	N	N	0	N	00	N
130	20240604	160310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19290	-310	5	-1.58	324662710	16750	100.06	19650	19700	19270	25450	13720	19600	19382.85	2.75	0	-3870	19840	19720	19580	19460	19320	19780	19520	74	5850	500	14500	10	1	14700000	2836	2.38	0.49	12	0.11	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	0.94	N	018310	500	73 억		404929	N	N	0	N	00	N
131	20240604	150311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19320	-280	5	-1.43	270996050	13969	83.45	19650	19700	19270	25450	13720	19600	19399.82	2.75	0	-3644	19840	19720	19580	19460	19320	19780	19520	74	5850	500	14500	10	1	14700000	2840	2.38	0.49	12	0.10	8121.00	39443.00	27500	20240307	-29.75	14480	20231023	33.43	27500	-29.75	20240307	15070	28.20	20240105	27500	-29.75	20240307	14480	33.43	20231023	0.94	N	018310	500	73 억		404929	N	N	0	N	00	N
132	20240604	140312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19330	-270	5	-1.38	220772780	11368	67.91	19650	19700	19330	25450	13720	19600	19420.55	2.75	0	-3229	19840	19720	19580	19460	19320	19780	19520	74	5850	500	14500	10	1	14700000	2842	2.38	0.49	12	0.08	8121.00	39443.00	27500	20240307	-29.71	14480	20231023	33.49	27500	-29.71	20240307	15070	28.27	20240105	27500	-29.71	20240307	14480	33.49	20231023	0.94	N	018310	500	73 억		404929	N	N	0	N	00	N
133	20240604	130310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19460	-140	5	-0.71	133552010	6865	41.01	19650	19700	19370	25450	13720	19600	19454.04	2.75	0	-2491	19840	19720	19580	19460	19320	19780	19520	74	5850	500	14500	10	1	14700000	2861	2.40	0.49	12	0.05	8121.00	39443.00	27500	20240307	-29.24	14480	20231023	34.39	27500	-29.24	20240307	15070	29.13	20240105	27500	-29.24	20240307	14480	34.39	20231023	0.94	N	018310	500	73 억		404929	N	N	0	N	00	N
134	20240604	120309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19460	-140	5	-0.71	124546920	6402	38.24	19650	19700	19370	25450	13720	19600	19454.38	2.75	0	-2378	19840	19720	19580	19460	19320	19780	19520	74	5850	500	14500	10	1	14700000	2861	2.40	0.49	12	0.04	8121.00	39443.00	27500	20240307	-29.24	14480	20231023	34.39	27500	-29.24	20240307	15070	29.13	20240105	27500	-29.24	20240307	14480	34.39	20231023	0.94	N	018310	500	73 억		404929	N	N	0	N	00	N
135	20240604	110309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19410	-190	5	-0.97	103829200	5335	31.87	19650	19700	19370	25450	13720	19600	19461.89	2.75	0	-2188	19840	19720	19580	19460	19320	19780	19520	74	5850	500	14500	10	1	14700000	2853	2.39	0.49	12	0.04	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	0.94	N	018310	500	73 억		404929	N	N	0	N	00	N
136	20240604	100309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19470	-130	5	-0.66	41759040	2137	12.77	19650	19700	19450	25450	13720	19600	19540.96	2.75	0	-1116	19840	19720	19580	19460	19320	19780	19520	74	5850	500	14500	10	1	14700000	2862	2.40	0.49	12	0.01	8121.00	39443.00	27500	20240307	-29.20	14480	20231023	34.46	27500	-29.20	20240307	15070	29.20	20240105	27500	-29.20	20240307	14480	34.46	20231023	0.94	N	018310	500	73 억		404929	N	N	0	N	00	N
137	20240604	090312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19690	90	2	0.46	10199130	520	3.11	19650	19700	19600	25450	13720	19600	19613.71	2.75	0	-405	19840	19720	19580	19460	19320	19780	19520	74	5850	500	14500	10	1	14700000	2894	2.42	0.50	12	0.00	8121.00	39443.00	27500	20240307	-28.40	14480	20231023	35.98	27500	-28.40	20240307	15070	30.66	20240105	27500	-28.40	20240307	14480	35.98	20231023	0.94	N	018310	500	73 억		404929	N	N	0	N	00	N
138	20240603	160308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19600	160	2	0.82	324500170	16592	113.88	19500	19700	19440	25250	13610	19440	19557.72	2.74	0	2143	19686	19562	19356	19232	19026	19625	19295	74	5810	500	14380	10	1	14700000	2881	2.41	0.50	12	0.11	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	1.02	N	018310	500	73 억		402757	N	N	0	N	00	N
139	20240603	150308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19580	140	2	0.72	295832880	15129	103.84	19500	19700	19440	25250	13610	19440	19554.26	2.74	0	1684	19686	19562	19356	19232	19026	19625	19295	74	5810	500	14380	10	1	14700000	2878	2.41	0.50	12	0.10	8121.00	39443.00	27500	20240307	-28.80	14480	20231023	35.22	27500	-28.80	20240307	15070	29.93	20240105	27500	-28.80	20240307	14480	35.22	20231023	1.02	N	018310	500	73 억		402757	N	N	0	N	00	N
140	20240603	140308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19640	200	2	1.03	228887130	11711	80.38	19500	19700	19440	25250	13610	19440	19544.90	2.74	0	748	19686	19562	19356	19232	19026	19625	19295	74	5810	500	14380	10	1	14700000	2887	2.42	0.50	12	0.08	8121.00	39443.00	27500	20240307	-28.58	14480	20231023	35.64	27500	-28.58	20240307	15070	30.33	20240105	27500	-28.58	20240307	14480	35.64	20231023	1.02	N	018310	500	73 억		402757	N	N	0	N	00	N
141	20240603	130308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19660	220	2	1.13	200410950	10261	70.43	19500	19700	19440	25250	13610	19440	19531.60	2.74	0	205	19686	19562	19356	19232	19026	19625	19295	74	5810	500	14380	10	1	14700000	2890	2.42	0.50	12	0.07	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	1.02	N	018310	500	73 억		402757	N	N	0	N	00	N
142	20240603	120308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19510	70	2	0.36	142784670	7309	50.16	19500	19700	19440	25250	13610	19440	19535.87	2.74	0	-79	19686	19562	19356	19232	19026	19625	19295	74	5810	500	14380	10	1	14700000	2868	2.40	0.49	12	0.05	8121.00	39443.00	27500	20240307	-29.05	14480	20231023	34.74	27500	-29.05	20240307	15070	29.46	20240105	27500	-29.05	20240307	14480	34.74	20231023	1.02	N	018310	500	73 억		402757	N	N	0	N	00	N
143	20240603	110306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19520	80	2	0.41	125077040	6402	43.94	19500	19700	19440	25250	13610	19440	19537.65	2.74	0	-159	19686	19562	19356	19232	19026	19625	19295	74	5810	500	14380	10	1	14700000	2869	2.40	0.49	12	0.04	8121.00	39443.00	27500	20240307	-29.02	14480	20231023	34.81	27500	-29.02	20240307	15070	29.53	20240105	27500	-29.02	20240307	14480	34.81	20231023	1.02	N	018310	500	73 억		402757	N	N	0	N	00	N
144	20240603	100305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19480	40	2	0.21	71493160	3655	25.09	19500	19700	19440	25250	13610	19440	19561.40	2.74	0	-131	19686	19562	19356	19232	19026	19625	19295	74	5810	500	14380	10	1	14700000	2864	2.40	0.49	12	0.02	8121.00	39443.00	27500	20240307	-29.16	14480	20231023	34.53	27500	-29.16	20240307	15070	29.26	20240105	27500	-29.16	20240307	14480	34.53	20231023	1.02	N	018310	500	73 억		402757	N	N	0	N	00	N
145	20240603	090305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19550	110	2	0.57	9484830	487	3.34	19500	19550	19440	25250	13610	19440	19478.49	2.74	0	-103	19686	19562	19356	19232	19026	19625	19295	74	5810	500	14380	10	1	14700000	2874	2.41	0.50	12	0.00	8121.00	39443.00	27500	20240307	-28.91	14480	20231023	35.01	27500	-28.91	20240307	15070	29.73	20240105	27500	-28.91	20240307	14480	35.01	20231023	1.02	N	018310	500	73 억		402757	N	N	0	N	00	N