KissMeData/018310/price/prices-20240801.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	20240830	160328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19750	-400	5	-1.99	780735960	39689	160.35	19950	20200	19360	26150	14150	20150	19671.25	3.02	0	-4291	20843	20496	20153	19806	19463	20325	19635	74	6000	500	14500	10	1	14700000	2903	2.43	0.50	12	0.27	8121.00	39443.00	27500	20240307	-28.18	14480	20231023	36.40	27500	-28.18	20240307	15070	31.06	20240105	27500	-28.18	20240307	14480	36.40	20231023	1.07	N	018310	500	73 억		443416	N	N	0	N	00	N
3	20240830	150330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19810	-340	5	-1.69	706803960	35948	145.23	19950	20200	19360	26150	14150	20150	19661.75	3.02	0	-3982	20843	20496	20153	19806	19463	20325	19635	74	6000	500	14500	10	1	14700000	2912	2.44	0.50	12	0.24	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	1.07	N	018310	500	73 억		443416	N	N	0	N	00	N
4	20240830	140330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19520	-630	5	-3.13	636669340	32381	130.82	19950	20200	19360	26150	14150	20150	19661.71	3.02	0	-4152	20843	20496	20153	19806	19463	20325	19635	74	6000	500	14500	10	1	14700000	2869	2.40	0.49	12	0.22	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	1.07	N	018310	500	73 억		443416	N	N	0	N	00	N
5	20240830	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19440	-710	5	-3.52	508116710	25763	104.08	19950	20200	19440	26150	14150	20150	19722.61	3.02	0	-2231	20843	20496	20153	19806	19463	20325	19635	74	6000	500	14500	10	1	14700000	2858	2.39	0.49	12	0.18	8121.00	39443.00	27500	20240307	-29.31	14480	20231023	34.25	27500	-29.31	20240307	15070	29.00	20240105	27500	-29.31	20240307	14480	34.25	20231023	1.07	N	018310	500	73 억		443416	N	N	0	N	00	N
6	20240830	120330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19800	-350	5	-1.74	259495660	13062	52.77	19950	20200	19620	26150	14150	20150	19866.30	3.02	0	-2762	20843	20496	20153	19806	19463	20325	19635	74	6000	500	14500	10	1	14700000	2911	2.44	0.50	12	0.09	8121.00	39443.00	27500	20240307	-28.00	14480	20231023	36.74	27500	-28.00	20240307	15070	31.39	20240105	27500	-28.00	20240307	14480	36.74	20231023	1.07	N	018310	500	73 억		443416	N	N	0	N	00	N
7	20240830	110331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19900	-250	5	-1.24	253196020	12744	51.49	19950	20200	19620	26150	14150	20150	19867.71	3.02	0	-2614	20843	20496	20153	19806	19463	20325	19635	74	6000	500	14500	10	1	14700000	2925	2.45	0.50	12	0.09	8121.00	39443.00	27500	20240307	-27.64	14480	20231023	37.43	27500	-27.64	20240307	15070	32.05	20240105	27500	-27.64	20240307	14480	37.43	20231023	1.07	N	018310	500	73 억		443416	N	N	0	N	00	N
8	20240830	100332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19940	-210	5	-1.04	87110520	4361	17.62	19950	20200	19880	26150	14150	20150	19974.61	3.02	0	-244	20843	20496	20153	19806	19463	20325	19635	74	6000	500	14500	10	1	14700000	2931	2.46	0.51	12	0.03	8121.00	39443.00	27500	20240307	-27.49	14480	20231023	37.71	27500	-27.49	20240307	15070	32.32	20240105	27500	-27.49	20240307	14480	37.71	20231023	1.07	N	018310	500	73 억		443416	N	N	0	N	00	N
9	20240830	090331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	-100	5	-0.50	13000410	651	2.63	19950	20150	19910	26150	14150	20150	19967.95	3.02	0	57	20843	20496	20153	19806	19463	20325	19635	74	6000	500	14500	50	1	14700000	2947	2.47	0.51	12	0.00	8121.00	39443.00	27500	20240307	-27.09	14480	20231023	38.47	27500	-27.09	20240307	15070	33.05	20240105	27500	-27.09	20240307	14480	38.47	20231023	1.07	N	018310	500	73 억		443416	N	N	0	N	00	N
10	20240829	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	-150	5	-0.74	472781390	23577	93.79	20500	20500	19810	26350	14250	20300	20052.64	3.03	0	-2439	21500	20900	20550	19950	19600	20725	19775	74	6050	500	14610	50	1	14700000	2962	2.48	0.51	12	0.16	8121.00	39443.00	27500	20240307	-26.73	14480	20231023	39.16	27500	-26.73	20240307	15070	33.71	20240105	27500	-26.73	20240307	14480	39.16	20231023	1.05	N	018310	500	73 억		445952	N	N	0	N	00	N
11	20240829	150333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	-150	5	-0.74	459423390	22914	91.15	20500	20500	19810	26350	14250	20300	20049.90	3.03	0	-2232	21500	20900	20550	19950	19600	20725	19775	74	6050	500	14610	50	1	14700000	2962	2.48	0.51	12	0.16	8121.00	39443.00	27500	20240307	-26.73	14480	20231023	39.16	27500	-26.73	20240307	15070	33.71	20240105	27500	-26.73	20240307	14480	39.16	20231023	1.05	N	018310	500	73 억		445952	N	N	0	N	00	N
12	20240829	140335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20000	-300	5	-1.48	428702260	21382	85.06	20500	20500	19810	26350	14250	20300	20049.68	3.03	0	-1969	21500	20900	20550	19950	19600	20725	19775	74	6050	500	14610	50	1	14700000	2940	2.46	0.51	12	0.15	8121.00	39443.00	27500	20240307	-27.27	14480	20231023	38.12	27500	-27.27	20240307	15070	32.71	20240105	27500	-27.27	20240307	14480	38.12	20231023	1.05	N	018310	500	73 억		445952	N	N	0	N	00	N
13	20240829	130335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19870	-430	5	-2.12	352414450	17550	69.81	20500	20500	19810	26350	14250	20300	20080.60	3.03	0	-2605	21500	20900	20550	19950	19600	20725	19775	74	6050	500	14610	10	1	14700000	2921	2.45	0.50	12	0.12	8121.00	39443.00	27500	20240307	-27.75	14480	20231023	37.22	27500	-27.75	20240307	15070	31.85	20240105	27500	-27.75	20240307	14480	37.22	20231023	1.05	N	018310	500	73 억		445952	N	N	0	N	00	N
14	20240829	120332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	-250	5	-1.23	245182420	12178	48.44	20500	20500	19970	26350	14250	20300	20133.23	3.03	0	133	21500	20900	20550	19950	19600	20725	19775	74	6050	500	14610	50	1	14700000	2947	2.47	0.51	12	0.08	8121.00	39443.00	27500	20240307	-27.09	14480	20231023	38.47	27500	-27.09	20240307	15070	33.05	20240105	27500	-27.09	20240307	14480	38.47	20231023	1.05	N	018310	500	73 억		445952	N	N	0	N	00	N
15	20240829	110336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	-200	5	-0.99	121394100	5997	23.86	20500	20500	20100	26350	14250	20300	20242.47	3.03	0	419	21500	20900	20550	19950	19600	20725	19775	74	6050	500	14610	50	1	14700000	2955	2.48	0.51	12	0.04	8121.00	39443.00	27500	20240307	-26.91	14480	20231023	38.81	27500	-26.91	20240307	15070	33.38	20240105	27500	-26.91	20240307	14480	38.81	20231023	1.05	N	018310	500	73 억		445952	N	N	0	N	00	N
16	20240829	100333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20250	-50	5	-0.25	71736350	3539	14.08	20500	20500	20100	26350	14250	20300	20270.23	3.03	0	979	21500	20900	20550	19950	19600	20725	19775	74	6050	500	14610	50	1	14700000	2977	2.49	0.51	12	0.02	8121.00	39443.00	27500	20240307	-26.36	14480	20231023	39.85	27500	-26.36	20240307	15070	34.37	20240105	27500	-26.36	20240307	14480	39.85	20231023	1.05	N	018310	500	73 억		445952	N	N	0	N	00	N
17	20240829	090335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	0	3	0.00	6858250	337	1.34	20500	20500	20250	26350	14250	20300	20350.89	3.03	0	-143	21500	20900	20550	19950	19600	20725	19775	74	6050	500	14610	50	1	14700000	2984	2.50	0.51	12	0.00	8121.00	39443.00	27500	20240307	-26.18	14480	20231023	40.19	27500	-26.18	20240307	15070	34.70	20240105	27500	-26.18	20240307	14480	40.19	20231023	1.05	N	018310	500	73 억		445952	N	N	0	N	00	N
18	20240828	160324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-750	5	-3.56	518209750	25114	59.81	21000	21150	20200	27350	14750	21050	20634.78	3.05	0	-2984	22150	21600	21250	20700	20350	21425	20525	74	6300	500	15150	50	1	14700000	2984	2.50	0.51	12	0.17	8121.00	39443.00	27500	20240307	-26.18	14480	20231023	40.19	27500	-26.18	20240307	15070	34.70	20240105	27500	-26.18	20240307	14480	40.19	20231023	1.00	N	018310	500	73 억		448979	N	N	0	N	00	N
19	20240828	150326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	-600	5	-2.85	474619650	22970	54.70	21000	21150	20200	27350	14750	21050	20662.59	3.05	0	-3253	22150	21600	21250	20700	20350	21425	20525	74	6300	500	15150	50	1	14700000	3006	2.52	0.52	12	0.16	8121.00	39443.00	27500	20240307	-25.64	14480	20231023	41.23	27500	-25.64	20240307	15070	35.70	20240105	27500	-25.64	20240307	14480	41.23	20231023	1.00	N	018310	500	73 억		448979	N	N	0	N	00	N
20	20240828	140327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-750	5	-3.56	435838750	21066	50.17	21000	21150	20200	27350	14750	21050	20689.20	3.05	0	-3233	22150	21600	21250	20700	20350	21425	20525	74	6300	500	15150	50	1	14700000	2984	2.50	0.51	12	0.14	8121.00	39443.00	27500	20240307	-26.18	14480	20231023	40.19	27500	-26.18	20240307	15070	34.70	20240105	27500	-26.18	20240307	14480	40.19	20231023	1.00	N	018310	500	73 억		448979	N	N	0	N	00	N
21	20240828	130327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	-350	5	-1.66	360054200	17347	41.31	21000	21150	20500	27350	14750	21050	20755.99	3.05	0	-3641	22150	21600	21250	20700	20350	21425	20525	74	6300	500	15150	50	1	14700000	3043	2.55	0.52	12	0.12	8121.00	39443.00	27500	20240307	-24.73	14480	20231023	42.96	27500	-24.73	20240307	15070	37.36	20240105	27500	-24.73	20240307	14480	42.96	20231023	1.00	N	018310	500	73 억		448979	N	N	0	N	00	N
22	20240828	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	-500	5	-2.38	312873550	15049	35.84	21000	21150	20500	27350	14750	21050	20790.32	3.05	0	-4022	22150	21600	21250	20700	20350	21425	20525	74	6300	500	15150	50	1	14700000	3021	2.53	0.52	12	0.10	8121.00	39443.00	27500	20240307	-25.27	14480	20231023	41.92	27500	-25.27	20240307	15070	36.36	20240105	27500	-25.27	20240307	14480	41.92	20231023	1.00	N	018310	500	73 억		448979	N	N	0	N	00	N
23	20240828	110327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	-350	5	-1.66	214756750	10280	24.48	21000	21150	20700	27350	14750	21050	20890.73	3.05	0	-4014	22150	21600	21250	20700	20350	21425	20525	74	6300	500	15150	50	1	14700000	3043	2.55	0.52	12	0.07	8121.00	39443.00	27500	20240307	-24.73	14480	20231023	42.96	27500	-24.73	20240307	15070	37.36	20240105	27500	-24.73	20240307	14480	42.96	20231023	1.00	N	018310	500	73 억		448979	N	N	0	N	00	N
24	20240828	100337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	0	3	0.00	113906000	5445	12.97	21000	21150	20700	27350	14750	21050	20919.38	3.05	0	-1962	22150	21600	21250	20700	20350	21425	20525	74	6300	500	15150	50	1	14700000	3094	2.59	0.53	12	0.04	8121.00	39443.00	27500	20240307	-23.45	14480	20231023	45.37	27500	-23.45	20240307	15070	39.68	20240105	27500	-23.45	20240307	14480	45.37	20231023	1.00	N	018310	500	73 억		448979	N	N	0	N	00	N
25	20240828	090331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	-100	5	-0.48	22839350	1095	2.61	21000	21000	20700	27350	14750	21050	20857.85	3.05	0	39	22150	21600	21250	20700	20350	21425	20525	74	6300	500	15150	50	1	14700000	3080	2.58	0.53	12	0.01	8121.00	39443.00	27500	20240307	-23.82	14480	20231023	44.68	27500	-23.82	20240307	15070	39.02	20240105	27500	-23.82	20240307	14480	44.68	20231023	1.00	N	018310	500	73 억		448979	N	N	0	N	00	N
26	20240827	160326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-650	5	-3.00	887909300	41934	82.64	21700	21800	20900	28200	15200	21700	21174.12	3.06	0	-323	22433	22066	21583	21216	20733	21825	20975	74	6500	500	15620	50	1	14700000	3094	2.59	0.53	12	0.29	8121.00	39443.00	27500	20240307	-23.45	14480	20231023	45.37	27500	-23.45	20240307	15070	39.68	20240105	27500	-23.45	20240307	14480	45.37	20231023	0.95	N	018310	500	73 억		449114	N	N	0	N	00	N
27	20240827	150326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-650	5	-3.00	748867850	35312	69.59	21700	21800	20950	28200	15200	21700	21207.18	3.06	0	-282	22433	22066	21583	21216	20733	21825	20975	74	6500	500	15620	50	1	14700000	3094	2.59	0.53	12	0.24	8121.00	39443.00	27500	20240307	-23.45	14480	20231023	45.37	27500	-23.45	20240307	15070	39.68	20240105	27500	-23.45	20240307	14480	45.37	20231023	0.95	N	018310	500	73 억		449114	N	N	0	N	00	N
28	20240827	140326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	-550	5	-2.53	652429550	30738	60.57	21700	21800	20950	28200	15200	21700	21225.50	3.06	0	-1255	22433	22066	21583	21216	20733	21825	20975	74	6500	500	15620	50	1	14700000	3109	2.60	0.54	12	0.21	8121.00	39443.00	27500	20240307	-23.09	14480	20231023	46.06	27500	-23.09	20240307	15070	40.35	20240105	27500	-23.09	20240307	14480	46.06	20231023	0.95	N	018310	500	73 억		449114	N	N	0	N	00	N
29	20240827	130327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	-600	5	-2.76	559121800	26319	51.87	21700	21800	20950	28200	15200	21700	21244.04	3.06	0	-422	22433	22066	21583	21216	20733	21825	20975	74	6500	500	15620	50	1	14700000	3102	2.60	0.53	12	0.18	8121.00	39443.00	27500	20240307	-23.27	14480	20231023	45.72	27500	-23.27	20240307	15070	40.01	20240105	27500	-23.27	20240307	14480	45.72	20231023	0.95	N	018310	500	73 억		449114	N	N	0	N	00	N
30	20240827	120329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	-500	5	-2.30	464296450	21831	43.02	21700	21800	20950	28200	15200	21700	21267.76	3.06	0	-347	22433	22066	21583	21216	20733	21825	20975	74	6500	500	15620	50	1	14700000	3116	2.61	0.54	12	0.15	8121.00	39443.00	27500	20240307	-22.91	14480	20231023	46.41	27500	-22.91	20240307	15070	40.68	20240105	27500	-22.91	20240307	14480	46.41	20231023	0.95	N	018310	500	73 억		449114	N	N	0	N	00	N
31	20240827	110329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	-400	5	-1.84	431019550	20262	39.93	21700	21800	20950	28200	15200	21700	21272.31	3.06	0	-236	22433	22066	21583	21216	20733	21825	20975	74	6500	500	15620	50	1	14700000	3131	2.62	0.54	12	0.14	8121.00	39443.00	27500	20240307	-22.55	14480	20231023	47.10	27500	-22.55	20240307	15070	41.34	20240105	27500	-22.55	20240307	14480	47.10	20231023	0.95	N	018310	500	73 억		449114	N	N	0	N	00	N
32	20240827	100326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	-450	5	-2.07	371901650	17474	34.43	21700	21800	20950	28200	15200	21700	21283.14	3.06	0	-859	22433	22066	21583	21216	20733	21825	20975	74	6500	500	15620	50	1	14700000	3124	2.62	0.54	12	0.12	8121.00	39443.00	27500	20240307	-22.73	14480	20231023	46.75	27500	-22.73	20240307	15070	41.01	20240105	27500	-22.73	20240307	14480	46.75	20231023	0.95	N	018310	500	73 억		449114	N	N	0	N	00	N
33	20240827	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	-200	5	-0.92	35661300	1654	3.26	21700	21800	21300	28200	15200	21700	21560.64	3.06	0	-475	22433	22066	21583	21216	20733	21825	20975	74	6500	500	15620	50	1	14700000	3161	2.65	0.55	12	0.01	8121.00	39443.00	27500	20240307	-21.82	14480	20231023	48.48	27500	-21.82	20240307	15070	42.67	20240105	27500	-21.82	20240307	14480	48.48	20231023	0.95	N	018310	500	73 억		449114	N	N	0	N	00	N
34	20240826	160323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21700	400	2	1.88	1073425450	49689	96.67	21850	21950	21100	27650	14950	21300	21597.77	3.14	0	-12662	22700	22000	21050	20350	19400	22350	20700	74	6350	500	15330	50	1	14700000	3190	2.67	0.55	12	0.34	8121.00	39443.00	27500	20240307	-21.09	14480	20231023	49.86	27500	-21.09	20240307	15070	43.99	20240105	27500	-21.09	20240307	14480	49.86	20231023	0.92	N	018310	500	73 억		461603	N	N	0	N	00	N
35	20240826	150325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21600	300	2	1.41	949783450	43981	85.57	21850	21950	21100	27650	14950	21300	21595.31	3.14	0	-12865	22700	22000	21050	20350	19400	22350	20700	74	6350	500	15330	50	1	14700000	3175	2.66	0.55	12	0.30	8121.00	39443.00	27500	20240307	-21.45	14480	20231023	49.17	27500	-21.45	20240307	15070	43.33	20240105	27500	-21.45	20240307	14480	49.17	20231023	0.92	N	018310	500	73 억		461603	N	N	0	N	00	N
36	20240826	140326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	250	2	1.17	861140250	39869	77.57	21850	21950	21100	27650	14950	21300	21599.24	3.14	0	-12512	22700	22000	21050	20350	19400	22350	20700	74	6350	500	15330	50	1	14700000	3168	2.65	0.55	12	0.27	8121.00	39443.00	27500	20240307	-21.64	14480	20231023	48.83	27500	-21.64	20240307	15070	43.00	20240105	27500	-21.64	20240307	14480	48.83	20231023	0.92	N	018310	500	73 억		461603	N	N	0	N	00	N
37	20240826	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	250	2	1.17	788526400	36509	71.03	21850	21950	21100	27650	14950	21300	21598.14	3.14	0	-13008	22700	22000	21050	20350	19400	22350	20700	74	6350	500	15330	50	1	14700000	3168	2.65	0.55	12	0.25	8121.00	39443.00	27500	20240307	-21.64	14480	20231023	48.83	27500	-21.64	20240307	15070	43.00	20240105	27500	-21.64	20240307	14480	48.83	20231023	0.92	N	018310	500	73 억		461603	N	N	0	N	00	N
38	20240826	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21600	300	2	1.41	690552600	31972	62.20	21850	21950	21100	27650	14950	21300	21598.67	3.14	0	-12534	22700	22000	21050	20350	19400	22350	20700	74	6350	500	15330	50	1	14700000	3175	2.66	0.55	12	0.22	8121.00	39443.00	27500	20240307	-21.45	14480	20231023	49.17	27500	-21.45	20240307	15070	43.33	20240105	27500	-21.45	20240307	14480	49.17	20231023	0.92	N	018310	500	73 억		461603	N	N	0	N	00	N
39	20240826	110326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21700	400	2	1.88	620492400	28732	55.90	21850	21950	21100	27650	14950	21300	21595.87	3.14	0	-10660	22700	22000	21050	20350	19400	22350	20700	74	6350	500	15330	50	1	14700000	3190	2.67	0.55	12	0.20	8121.00	39443.00	27500	20240307	-21.09	14480	20231023	49.86	27500	-21.09	20240307	15070	43.99	20240105	27500	-21.09	20240307	14480	49.86	20231023	0.92	N	018310	500	73 억		461603	N	N	0	N	00	N
40	20240826	100326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21750	450	2	2.11	529862750	24544	47.75	21850	21950	21100	27650	14950	21300	21588.28	3.14	0	-9368	22700	22000	21050	20350	19400	22350	20700	74	6350	500	15330	50	1	14700000	3197	2.68	0.55	12	0.17	8121.00	39443.00	27500	20240307	-20.91	14480	20231023	50.21	27500	-20.91	20240307	15070	44.33	20240105	27500	-20.91	20240307	14480	50.21	20231023	0.92	N	018310	500	73 억		461603	N	N	0	N	00	N
41	20240826	090324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21700	400	2	1.88	122092900	5606	10.91	21850	21900	21500	27650	14950	21300	21778.97	3.14	0	-2556	22700	22000	21050	20350	19400	22350	20700	74	6350	500	15330	50	1	14700000	3190	2.67	0.55	12	0.04	8121.00	39443.00	27500	20240307	-21.09	14480	20231023	49.86	27500	-21.09	20240307	15070	43.99	20240105	27500	-21.09	20240307	14480	49.86	20231023	0.92	N	018310	500	73 억		461603	N	N	0	N	00	N
42	20240823	160324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	750	2	3.65	1083948350	51032	75.90	20100	21750	20100	26700	14400	20550	21240.56	3.11	0	4010	22350	21450	21000	20100	19650	21225	19875	74	6150	500	14790	50	1	14700000	3131	2.62	0.54	12	0.35	8121.00	39443.00	27500	20240307	-22.55	14480	20231023	47.10	27500	-22.55	20240307	15070	41.34	20240105	27500	-22.55	20240307	14480	47.10	20231023	0.93	N	018310	500	73 억		457714	N	N	0	N	00	N
43	20240823	150325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	750	2	3.65	994049850	46819	69.63	20100	21750	20100	26700	14400	20550	21231.85	3.11	0	5388	22350	21450	21000	20100	19650	21225	19875	74	6150	500	14790	50	1	14700000	3131	2.62	0.54	12	0.32	8121.00	39443.00	27500	20240307	-22.55	14480	20231023	47.10	27500	-22.55	20240307	15070	41.34	20240105	27500	-22.55	20240307	14480	47.10	20231023	0.93	N	018310	500	73 억		457714	N	N	0	N	00	N
44	20240823	140326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	750	2	3.65	959119400	45176	67.19	20100	21750	20100	26700	14400	20550	21230.82	3.11	0	5313	22350	21450	21000	20100	19650	21225	19875	74	6150	500	14790	50	1	14700000	3131	2.62	0.54	12	0.31	8121.00	39443.00	27500	20240307	-22.55	14480	20231023	47.10	27500	-22.55	20240307	15070	41.34	20240105	27500	-22.55	20240307	14480	47.10	20231023	0.93	N	018310	500	73 억		457714	N	N	0	N	00	N
45	20240823	130325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	700	2	3.41	890901150	41974	62.43	20100	21750	20100	26700	14400	20550	21225.17	3.11	0	6223	22350	21450	21000	20100	19650	21225	19875	74	6150	500	14790	50	1	14700000	3124	2.62	0.54	12	0.29	8121.00	39443.00	27500	20240307	-22.73	14480	20231023	46.75	27500	-22.73	20240307	15070	41.01	20240105	27500	-22.73	20240307	14480	46.75	20231023	0.93	N	018310	500	73 억		457714	N	N	0	N	00	N
46	20240823	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	700	2	3.41	845008800	39807	59.20	20100	21750	20100	26700	14400	20550	21227.75	3.11	0	6762	22350	21450	21000	20100	19650	21225	19875	74	6150	500	14790	50	1	14700000	3124	2.62	0.54	12	0.27	8121.00	39443.00	27500	20240307	-22.73	14480	20231023	46.75	27500	-22.73	20240307	15070	41.01	20240105	27500	-22.73	20240307	14480	46.75	20231023	0.93	N	018310	500	73 억		457714	N	N	0	N	00	N
47	20240823	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	600	2	2.92	801124300	37733	56.12	20100	21750	20100	26700	14400	20550	21231.51	3.11	0	6626	22350	21450	21000	20100	19650	21225	19875	74	6150	500	14790	50	1	14700000	3109	2.60	0.54	12	0.26	8121.00	39443.00	27500	20240307	-23.09	14480	20231023	46.06	27500	-23.09	20240307	15070	40.35	20240105	27500	-23.09	20240307	14480	46.06	20231023	0.93	N	018310	500	73 억		457714	N	N	0	N	00	N
48	20240823	100324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	750	2	3.65	678928800	31971	47.55	20100	21750	20100	26700	14400	20550	21235.90	3.11	0	5252	22350	21450	21000	20100	19650	21225	19875	74	6150	500	14790	50	1	14700000	3131	2.62	0.54	12	0.22	8121.00	39443.00	27500	20240307	-22.55	14480	20231023	47.10	27500	-22.55	20240307	15070	41.34	20240105	27500	-22.55	20240307	14480	47.10	20231023	0.93	N	018310	500	73 억		457714	N	N	0	N	00	N
49	20240823	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	100	2	0.49	77372900	3798	5.65	20100	20900	20100	26700	14400	20550	20371.73	3.11	0	66	22350	21450	21000	20100	19650	21225	19875	74	6150	500	14790	50	1	14700000	3036	2.54	0.52	12	0.03	8121.00	39443.00	27500	20240307	-24.91	14480	20231023	42.61	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14480	42.61	20231023	0.93	N	018310	500	73 억		457714	N	N	0	N	00	N
50	20240822	160323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	-1100	5	-5.08	1402097400	66628	56.08	21900	21900	20550	28100	15200	21650	21044.75	3.15	0	-5942	23150	22400	21150	20400	19150	22775	20775	74	6450	500	15580	50	1	14700000	3021	2.53	0.52	12	0.45	8121.00	39443.00	27500	20240307	-25.27	14480	20231023	41.92	27500	-25.27	20240307	15070	36.36	20240105	27500	-25.27	20240307	14480	41.92	20231023	0.94	N	018310	500	73 억		463447	N	N	0	N	00	N
51	20240822	150325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-1000	5	-4.62	1215049200	57568	48.45	21900	21900	20550	28100	15200	21650	21105.86	3.15	0	-7288	23150	22400	21150	20400	19150	22775	20775	74	6450	500	15580	50	1	14700000	3036	2.54	0.52	12	0.39	8121.00	39443.00	27500	20240307	-24.91	14480	20231023	42.61	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14480	42.61	20231023	0.94	N	018310	500	73 억		463447	N	N	0	N	00	N
52	20240822	140326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21000	-650	5	-3.00	943542950	44509	37.46	21900	21900	20850	28100	15200	21650	21198.42	3.15	0	-5901	23150	22400	21150	20400	19150	22775	20775	74	6450	500	15580	50	1	14700000	3087	2.59	0.53	12	0.30	8121.00	39443.00	27500	20240307	-23.64	14480	20231023	45.03	27500	-23.64	20240307	15070	39.35	20240105	27500	-23.64	20240307	14480	45.03	20231023	0.94	N	018310	500	73 억		463447	N	N	0	N	00	N
53	20240822	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	-550	5	-2.54	871509900	41088	34.58	21900	21900	20850	28100	15200	21650	21210.28	3.15	0	-6275	23150	22400	21150	20400	19150	22775	20775	74	6450	500	15580	50	1	14700000	3102	2.60	0.53	12	0.28	8121.00	39443.00	27500	20240307	-23.27	14480	20231023	45.72	27500	-23.27	20240307	15070	40.01	20240105	27500	-23.27	20240307	14480	45.72	20231023	0.94	N	018310	500	73 억		463447	N	N	0	N	00	N
54	20240822	120328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	-550	5	-2.54	741053800	34877	29.35	21900	21900	20850	28100	15200	21650	21247.06	3.15	0	-5813	23150	22400	21150	20400	19150	22775	20775	74	6450	500	15580	50	1	14700000	3102	2.60	0.53	12	0.24	8121.00	39443.00	27500	20240307	-23.27	14480	20231023	45.72	27500	-23.27	20240307	15070	40.01	20240105	27500	-23.27	20240307	14480	45.72	20231023	0.94	N	018310	500	73 억		463447	N	N	0	N	00	N
55	20240822	110324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	-450	5	-2.08	634013250	29823	25.10	21900	21900	20850	28100	15200	21650	21258.55	3.15	0	-4750	23150	22400	21150	20400	19150	22775	20775	74	6450	500	15580	50	1	14700000	3116	2.61	0.54	12	0.20	8121.00	39443.00	27500	20240307	-22.91	14480	20231023	46.41	27500	-22.91	20240307	15070	40.68	20240105	27500	-22.91	20240307	14480	46.41	20231023	0.94	N	018310	500	73 억		463447	N	N	0	N	00	N
56	20240822	100325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-600	5	-2.77	537806050	25245	21.25	21900	21900	20950	28100	15200	21650	21302.78	3.15	0	-4136	23150	22400	21150	20400	19150	22775	20775	74	6450	500	15580	50	1	14700000	3094	2.59	0.53	12	0.17	8121.00	39443.00	27500	20240307	-23.45	14480	20231023	45.37	27500	-23.45	20240307	15070	39.68	20240105	27500	-23.45	20240307	14480	45.37	20231023	0.94	N	018310	500	73 억		463447	N	N	0	N	00	N
57	20240822	090323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21600	-50	5	-0.23	110786050	5097	4.29	21900	21900	21550	28100	15200	21650	21736.39	3.15	0	-2868	23150	22400	21150	20400	19150	22775	20775	74	6450	500	15580	50	1	14700000	3175	2.66	0.55	12	0.03	8121.00	39443.00	27500	20240307	-21.45	14480	20231023	49.17	27500	-21.45	20240307	15070	43.33	20240105	27500	-21.45	20240307	14480	49.17	20231023	0.94	N	018310	500	73 억		463447	N	N	0	N	00	N
58	20240821	160323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21650	1450	2	7.18	2515999710	118141	15.16	20200	21900	19900	26250	14150	20200	21295.98	3.04	0	16831	20766	20482	19916	19632	19066	20625	19775	74	6050	500	14540	50	1	14700000	3183	2.67	0.55	12	0.80	8121.00	39443.00	27500	20240307	-21.27	14480	20231023	49.52	27500	-21.27	20240307	15070	43.66	20240105	27500	-21.27	20240307	14480	49.52	20231023	0.94	N	018310	500	73 억		446190	N	N	0	N	00	N
59	20240821	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	1250	2	6.19	2092825660	98628	12.66	20200	21750	19900	26250	14150	20200	21220.49	3.04	0	9617	20766	20482	19916	19632	19066	20625	19775	74	6050	500	14540	50	1	14700000	3153	2.64	0.54	12	0.67	8121.00	39443.00	27500	20240307	-22.00	14480	20231023	48.14	27500	-22.00	20240307	15070	42.34	20240105	27500	-22.00	20240307	14480	48.14	20231023	0.94	N	018310	500	73 억		446190	N	N	0	N	00	N
60	20240821	140323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21400	1200	2	5.94	1547324760	73319	9.41	20200	21650	19900	26250	14150	20200	21105.33	3.04	0	7726	20766	20482	19916	19632	19066	20625	19775	74	6050	500	14540	50	1	14700000	3146	2.64	0.54	12	0.50	8121.00	39443.00	27500	20240307	-22.18	14480	20231023	47.79	27500	-22.18	20240307	15070	42.00	20240105	27500	-22.18	20240307	14480	47.79	20231023	0.94	N	018310	500	73 억		446190	N	N	0	N	00	N
61	20240821	130325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	900	2	4.46	1247634560	59332	7.61	20200	21650	19900	26250	14150	20200	21029.52	3.04	0	7745	20766	20482	19916	19632	19066	20625	19775	74	6050	500	14540	50	1	14700000	3102	2.60	0.53	12	0.40	8121.00	39443.00	27500	20240307	-23.27	14480	20231023	45.72	27500	-23.27	20240307	15070	40.01	20240105	27500	-23.27	20240307	14480	45.72	20231023	0.94	N	018310	500	73 억		446190	N	N	0	N	00	N
62	20240821	120327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	900	2	4.46	1161995910	55263	7.09	20200	21650	19900	26250	14150	20200	21028.26	3.04	0	7335	20766	20482	19916	19632	19066	20625	19775	74	6050	500	14540	50	1	14700000	3102	2.60	0.53	12	0.38	8121.00	39443.00	27500	20240307	-23.27	14480	20231023	45.72	27500	-23.27	20240307	15070	40.01	20240105	27500	-23.27	20240307	14480	45.72	20231023	0.94	N	018310	500	73 억		446190	N	N	0	N	00	N
63	20240821	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21400	1200	2	5.94	1053375410	50117	6.43	20200	21650	19900	26250	14150	20200	21020.08	3.04	0	6252	20766	20482	19916	19632	19066	20625	19775	74	6050	500	14540	50	1	14700000	3146	2.64	0.54	12	0.34	8121.00	39443.00	27500	20240307	-22.18	14480	20231023	47.79	27500	-22.18	20240307	15070	42.00	20240105	27500	-22.18	20240307	14480	47.79	20231023	0.94	N	018310	500	73 억		446190	N	N	0	N	00	N
64	20240821	100326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	850	2	4.21	618403310	29712	3.81	20200	21400	19900	26250	14150	20200	20815.47	3.04	0	-300	20766	20482	19916	19632	19066	20625	19775	74	6050	500	14540	50	1	14700000	3094	2.59	0.53	12	0.20	8121.00	39443.00	27500	20240307	-23.45	14480	20231023	45.37	27500	-23.45	20240307	15070	39.68	20240105	27500	-23.45	20240307	14480	45.37	20231023	0.94	N	018310	500	73 억		446190	N	N	0	N	00	N
65	20240821	090324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19910	-290	5	-1.44	26479910	1321	0.17	20200	20200	19910	26250	14150	20200	20031.72	3.04	0	-735	20766	20482	19916	19632	19066	20625	19775	74	6050	500	14540	10	1	14700000	2927	2.45	0.50	12	0.01	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	0.94	N	018310	500	73 억		446190	N	N	0	N	00	N
66	20240820	160319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	900	2	4.66	664904620	33392	93.26	19400	20200	19350	25050	13510	19300	19909.73	2.97	0	9909	19906	19602	19386	19082	18866	19495	18975	74	5750	500	13890	50	1	14700000	2969	2.49	0.51	12	0.23	8121.00	39443.00	27500	20240307	-26.55	14480	20231023	39.50	27500	-26.55	20240307	15070	34.04	20240105	27500	-26.55	20240307	14480	39.50	20231023	0.97	N	018310	500	73 억		436193	N	N	0	N	00	N
67	20240820	150324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19990	690	2	3.58	607227090	30527	85.26	19400	20200	19350	25050	13510	19300	19891.48	2.97	0	10357	19906	19602	19386	19082	18866	19495	18975	74	5750	500	13890	10	1	14700000	2939	2.46	0.51	12	0.21	8121.00	39443.00	27500	20240307	-27.31	14480	20231023	38.05	27500	-27.31	20240307	15070	32.65	20240105	27500	-27.31	20240307	14480	38.05	20231023	0.97	N	018310	500	73 억		436193	N	N	0	N	00	N
68	20240820	140324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	850	2	4.40	505794480	25464	71.12	19400	20200	19350	25050	13510	19300	19863.12	2.97	0	9138	19906	19602	19386	19082	18866	19495	18975	74	5750	500	13890	50	1	14700000	2962	2.48	0.51	12	0.17	8121.00	39443.00	27500	20240307	-26.73	14480	20231023	39.16	27500	-26.73	20240307	15070	33.71	20240105	27500	-26.73	20240307	14480	39.16	20231023	0.97	N	018310	500	73 억		436193	N	N	0	N	00	N
69	20240820	130323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19990	690	2	3.58	451106000	22731	63.49	19400	20200	19350	25050	13510	19300	19845.41	2.97	0	8948	19906	19602	19386	19082	18866	19495	18975	74	5750	500	13890	10	1	14700000	2939	2.46	0.51	12	0.15	8121.00	39443.00	27500	20240307	-27.31	14480	20231023	38.05	27500	-27.31	20240307	15070	32.65	20240105	27500	-27.31	20240307	14480	38.05	20231023	0.97	N	018310	500	73 억		436193	N	N	0	N	00	N
70	20240820	120324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	800	2	4.15	406535110	20503	57.26	19400	20200	19350	25050	13510	19300	19828.08	2.97	0	8300	19906	19602	19386	19082	18866	19495	18975	74	5750	500	13890	50	1	14700000	2955	2.48	0.51	12	0.14	8121.00	39443.00	27500	20240307	-26.91	14480	20231023	38.81	27500	-26.91	20240307	15070	33.38	20240105	27500	-26.91	20240307	14480	38.81	20231023	0.97	N	018310	500	73 억		436193	N	N	0	N	00	N
71	20240820	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	750	2	3.89	337180020	17053	47.63	19400	20050	19350	25050	13510	19300	19772.48	2.97	0	8621	19906	19602	19386	19082	18866	19495	18975	74	5750	500	13890	50	1	14700000	2947	2.47	0.51	12	0.12	8121.00	39443.00	27500	20240307	-27.09	14480	20231023	38.47	27500	-27.09	20240307	15070	33.05	20240105	27500	-27.09	20240307	14480	38.47	20231023	0.97	N	018310	500	73 억		436193	N	N	0	N	00	N
72	20240820	100322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19930	630	2	3.26	204343930	10372	28.97	19400	19980	19350	25050	13510	19300	19701.50	2.97	0	5273	19906	19602	19386	19082	18866	19495	18975	74	5750	500	13890	10	1	14700000	2930	2.45	0.51	12	0.07	8121.00	39443.00	27500	20240307	-27.53	14480	20231023	37.64	27500	-27.53	20240307	15070	32.25	20240105	27500	-27.53	20240307	14480	37.64	20231023	0.97	N	018310	500	73 억		436193	N	N	0	N	00	N
73	20240820	090322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19560	260	2	1.35	1657750	85	0.24	19400	19560	19350	25050	13510	19300	19502.94	2.97	0	-31	19906	19602	19386	19082	18866	19495	18975	74	5750	500	13890	10	1	14700000	2875	2.41	0.50	12	0.00	8121.00	39443.00	27500	20240307	-28.87	14480	20231023	35.08	27500	-28.87	20240307	15070	29.79	20240105	27500	-28.87	20240307	14480	35.08	20231023	0.97	N	018310	500	73 억		436193	N	N	0	N	00	N
74	20240819	160319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19300	-90	5	-0.46	693854330	35748	69.66	19400	19690	19170	25200	13580	19390	19409.68	2.93	0	4988	20270	19830	19460	19020	18650	19645	18835	74	5810	500	13960	10	1	14700000	2837	2.38	0.49	12	0.24	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	0.95	N	018310	500	73 억		431203	N	N	0	N	00	N
75	20240819	150320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19320	-70	5	-0.36	593898220	30569	59.56	19400	19690	19170	25200	13580	19390	19428.12	2.93	0	4729	20270	19830	19460	19020	18650	19645	18835	74	5810	500	13960	10	1	14700000	2840	2.38	0.49	12	0.21	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	0.95	N	018310	500	73 억		431203	N	N	0	N	00	N
76	20240819	140321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19450	60	2	0.31	431750870	22171	43.20	19400	19690	19340	25200	13580	19390	19473.68	2.93	0	3824	20270	19830	19460	19020	18650	19645	18835	74	5810	500	13960	10	1	14700000	2859	2.40	0.49	12	0.15	8121.00	39443.00	27500	20240307	-29.27	14480	20231023	34.32	27500	-29.27	20240307	15070	29.06	20240105	27500	-29.27	20240307	14480	34.32	20231023	0.95	N	018310	500	73 억		431203	N	N	0	N	00	N
77	20240819	130320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19490	100	2	0.52	348427840	17885	34.85	19400	19690	19340	25200	13580	19390	19481.57	2.93	0	3874	20270	19830	19460	19020	18650	19645	18835	74	5810	500	13960	10	1	14700000	2865	2.40	0.49	12	0.12	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	0.95	N	018310	500	73 억		431203	N	N	0	N	00	N
78	20240819	120320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19520	130	2	0.67	304483860	15633	30.46	19400	19690	19340	25200	13580	19390	19476.99	2.93	0	3102	20270	19830	19460	19020	18650	19645	18835	74	5810	500	13960	10	1	14700000	2869	2.40	0.49	12	0.11	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	0.95	N	018310	500	73 억		431203	N	N	0	N	00	N
79	20240819	110321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19520	130	2	0.67	277007300	14222	27.71	19400	19690	19340	25200	13580	19390	19477.38	2.93	0	3307	20270	19830	19460	19020	18650	19645	18835	74	5810	500	13960	10	1	14700000	2869	2.40	0.49	12	0.10	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	0.95	N	018310	500	73 억		431203	N	N	0	N	00	N
80	20240819	100321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19500	110	2	0.57	241707050	12406	24.17	19400	19690	19340	25200	13580	19390	19483.08	2.93	0	3294	20270	19830	19460	19020	18650	19645	18835	74	5810	500	13960	10	1	14700000	2867	2.40	0.49	12	0.08	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	0.95	N	018310	500	73 억		431203	N	N	0	N	00	N
81	20240819	090320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19360	-30	5	-0.15	51619500	2661	5.19	19400	19500	19340	25200	13580	19390	19398.53	2.93	0	-69	20270	19830	19460	19020	18650	19645	18835	74	5810	500	13960	10	1	14700000	2846	2.38	0.49	12	0.02	8121.00	39443.00	27500	20240307	-29.60	14480	20231023	33.70	27500	-29.60	20240307	15070	28.47	20240105	27500	-29.60	20240307	14480	33.70	20231023	0.95	N	018310	500	73 억		431203	N	N	0	N	00	N
82	20240816	160317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19390	-610	5	-3.05	992896980	51245	244.38	19900	19900	19090	26000	14000	20000	19374.73	2.99	0	-8008	21200	20600	20300	19700	19400	20450	19550	74	6000	500	14400	10	1	14700000	2850	2.39	0.49	12	0.35	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	0.95	N	018310	500	73 억		439265	N	N	0	N	00	N
83	20240816	150320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19360	-640	5	-3.20	932502360	48135	229.55	19900	19900	19090	26000	14000	20000	19371.97	2.99	0	-7256	21200	20600	20300	19700	19400	20450	19550	74	6000	500	14400	10	1	14700000	2846	2.38	0.49	12	0.33	8121.00	39443.00	27500	20240307	-29.60	14480	20231023	33.70	27500	-29.60	20240307	15070	28.47	20240105	27500	-29.60	20240307	14480	33.70	20231023	0.95	N	018310	500	73 억		439265	N	N	0	N	00	N
84	20240816	140320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19440	-560	5	-2.80	869433030	44885	214.05	19900	19900	19090	26000	14000	20000	19369.51	2.99	0	-7270	21200	20600	20300	19700	19400	20450	19550	74	6000	500	14400	10	1	14700000	2858	2.39	0.49	12	0.31	8121.00	39443.00	27500	20240307	-29.31	14480	20231023	34.25	27500	-29.31	20240307	15070	29.00	20240105	27500	-29.31	20240307	14480	34.25	20231023	0.95	N	018310	500	73 억		439265	N	N	0	N	00	N
85	20240816	130323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19320	-680	5	-3.40	806385690	41630	198.53	19900	19900	19090	26000	14000	20000	19369.51	2.99	0	-7265	21200	20600	20300	19700	19400	20450	19550	74	6000	500	14400	10	1	14700000	2840	2.38	0.49	12	0.28	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	0.95	N	018310	500	73 억		439265	N	N	0	N	00	N
86	20240816	120321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19480	-520	5	-2.60	766645010	39585	188.78	19900	19900	19090	26000	14000	20000	19366.23	2.99	0	-7487	21200	20600	20300	19700	19400	20450	19550	74	6000	500	14400	10	1	14700000	2864	2.40	0.49	12	0.27	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	0.95	N	018310	500	73 억		439265	N	N	0	N	00	N
87	20240816	110321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19520	-480	5	-2.40	747173740	38585	184.01	19900	19900	19090	26000	14000	20000	19363.50	2.99	0	-7821	21200	20600	20300	19700	19400	20450	19550	74	6000	500	14400	10	1	14700000	2869	2.40	0.49	12	0.26	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	0.95	N	018310	500	73 억		439265	N	N	0	N	00	N
88	20240816	100319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19370	-630	5	-3.15	547948800	28319	135.05	19900	19900	19090	26000	14000	20000	19347.96	2.99	0	-7395	21200	20600	20300	19700	19400	20450	19550	74	6000	500	14400	10	1	14700000	2847	2.39	0.49	12	0.19	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	0.95	N	018310	500	73 억		439265	N	N	0	N	00	N
89	20240816	090320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19650	-350	5	-1.75	46802810	2365	11.28	19900	19900	19600	26000	14000	20000	19785.05	2.99	0	-1271	21200	20600	20300	19700	19400	20450	19550	74	6000	500	14400	10	1	14700000	2889	2.42	0.50	12	0.02	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	0.95	N	018310	500	73 억		439265	N	N	0	N	00	N
90	20240814	160321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20000	-550	5	-2.68	412096250	20414	93.45	20900	20900	20000	26700	14400	20550	20198.84	3.02	0	-5010	21463	21006	20143	19686	18823	21235	19915	74	6150	500	14790	50	1	14700000	2940	2.46	0.51	12	0.14	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	0.95	N	018310	500	73 억		444366	N	N	0	N	00	N
91	20240814	150320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	-350	5	-1.70	369958950	18309	83.82	20900	20900	20000	26700	14400	20550	20206.40	3.02	0	-4935	21463	21006	20143	19686	18823	21235	19915	74	6150	500	14790	50	1	14700000	2969	2.49	0.51	12	0.12	8121.00	39443.00	27500	20240307	-26.55	14480	20231023	39.50	27500	-26.55	20240307	15070	34.04	20240105	27500	-26.55	20240307	14480	39.50	20231023	0.95	N	018310	500	73 억		444366	N	N	0	N	00	N
92	20240814	140325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-250	5	-1.22	357165650	17676	80.92	20900	20900	20000	26700	14400	20550	20206.25	3.02	0	-4937	21463	21006	20143	19686	18823	21235	19915	74	6150	500	14790	50	1	14700000	2984	2.50	0.51	12	0.12	8121.00	39443.00	27500	20240307	-26.18	14480	20231023	40.19	27500	-26.18	20240307	15070	34.70	20240105	27500	-26.18	20240307	14480	40.19	20231023	0.95	N	018310	500	73 억		444366	N	N	0	N	00	N
93	20240814	130322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	-350	5	-1.70	325590150	16114	73.77	20900	20900	20000	26700	14400	20550	20205.42	3.02	0	-4646	21463	21006	20143	19686	18823	21235	19915	74	6150	500	14790	50	1	14700000	2969	2.49	0.51	12	0.11	8121.00	39443.00	27500	20240307	-26.55	14480	20231023	39.50	27500	-26.55	20240307	15070	34.04	20240105	27500	-26.55	20240307	14480	39.50	20231023	0.95	N	018310	500	73 억		444366	N	N	0	N	00	N
94	20240814	120320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	-500	5	-2.43	269019050	13300	60.89	20900	20900	20000	26700	14400	20550	20227.00	3.02	0	-3320	21463	21006	20143	19686	18823	21235	19915	74	6150	500	14790	50	1	14700000	2947	2.47	0.51	12	0.09	8121.00	39443.00	27500	20240307	-27.09	14480	20231023	38.47	27500	-27.09	20240307	15070	33.05	20240105	27500	-27.09	20240307	14480	38.47	20231023	0.95	N	018310	500	73 억		444366	N	N	0	N	00	N
95	20240814	110318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	-450	5	-2.19	228575650	11286	51.67	20900	20900	20000	26700	14400	20550	20253.03	3.02	0	-2155	21463	21006	20143	19686	18823	21235	19915	74	6150	500	14790	50	1	14700000	2955	2.48	0.51	12	0.08	8121.00	39443.00	27500	20240307	-26.91	14480	20231023	38.81	27500	-26.91	20240307	15070	33.38	20240105	27500	-26.91	20240307	14480	38.81	20231023	0.95	N	018310	500	73 억		444366	N	N	0	N	00	N
96	20240814	100318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	-350	5	-1.70	138333550	6796	31.11	20900	20900	20100	26700	14400	20550	20355.14	3.02	0	-1113	21463	21006	20143	19686	18823	21235	19915	74	6150	500	14790	50	1	14700000	2969	2.49	0.51	12	0.05	8121.00	39443.00	27500	20240307	-26.55	14480	20231023	39.50	27500	-26.55	20240307	15070	34.04	20240105	27500	-26.55	20240307	14480	39.50	20231023	0.95	N	018310	500	73 억		444366	N	N	0	N	00	N
97	20240814	090349	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	0	3	0.00	24099650	1161	5.31	20900	20900	20550	26700	14400	20550	20757.67	3.02	0	-712	21463	21006	20143	19686	18823	21235	19915	74	6150	500	14790	50	1	14700000	3021	2.53	0.52	12	0.01	8121.00	39443.00	27500	20240307	-25.27	14480	20231023	41.92	27500	-25.27	20240307	15070	36.36	20240105	27500	-25.27	20240307	14480	41.92	20231023	0.95	N	018310	500	73 억		444366	N	N	0	N	00	N
98	20240813	160316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	200	2	0.98	438409630	21754	100.92	20350	20600	19280	26450	14250	20350	20152.25	3.00	0	2681	21050	20700	20350	20000	19650	20875	20175	74	6100	500	14650	50	1	14700000	3021	2.53	0.52	12	0.15	8121.00	39443.00	27500	20240307	-25.27	14480	20231023	41.92	27500	-25.27	20240307	15070	36.36	20240105	27500	-25.27	20240307	14480	41.92	20231023	0.95	N	018310	500	73 억		441551	N	N	0	N	00	N
99	20240813	150317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-50	5	-0.25	338615880	16878	78.30	20350	20400	19280	26450	14250	20350	20062.56	3.00	0	1674	21050	20700	20350	20000	19650	20875	20175	74	6100	500	14650	50	1	14700000	2984	2.50	0.51	12	0.11	8121.00	39443.00	27500	20240307	-26.18	14480	20231023	40.19	27500	-26.18	20240307	15070	34.70	20240105	27500	-26.18	20240307	14480	40.19	20231023	0.95	N	018310	500	73 억		441551	N	N	0	N	00	N
100	20240813	140317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-50	5	-0.25	316135080	15771	73.16	20350	20400	19280	26450	14250	20350	20045.34	3.00	0	1305	21050	20700	20350	20000	19650	20875	20175	74	6100	500	14650	50	1	14700000	2984	2.50	0.51	12	0.11	8121.00	39443.00	27500	20240307	-26.18	14480	20231023	40.19	27500	-26.18	20240307	15070	34.70	20240105	27500	-26.18	20240307	14480	40.19	20231023	0.95	N	018310	500	73 억		441551	N	N	0	N	00	N
101	20240813	130318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	-150	5	-0.74	249689430	12496	57.97	20350	20350	19280	26450	14250	20350	19981.55	3.00	0	1474	21050	20700	20350	20000	19650	20875	20175	74	6100	500	14650	50	1	14700000	2969	2.49	0.51	12	0.09	8121.00	39443.00	27500	20240307	-26.55	14480	20231023	39.50	27500	-26.55	20240307	15070	34.04	20240105	27500	-26.55	20240307	14480	39.50	20231023	0.95	N	018310	500	73 억		441551	N	N	0	N	00	N
102	20240813	120317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19980	-370	5	-1.82	193305780	9687	44.94	20350	20350	19280	26450	14250	20350	19955.17	3.00	0	1431	21050	20700	20350	20000	19650	20875	20175	74	6100	500	14650	10	1	14700000	2937	2.46	0.51	12	0.07	8121.00	39443.00	27500	20240307	-27.35	14480	20231023	37.98	27500	-27.35	20240307	15070	32.58	20240105	27500	-27.35	20240307	14480	37.98	20231023	0.95	N	018310	500	73 억		441551	N	N	0	N	00	N
103	20240813	110314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19990	-360	5	-1.77	158710920	7956	36.91	20350	20350	19280	26450	14250	20350	19948.58	3.00	0	1097	21050	20700	20350	20000	19650	20875	20175	74	6100	500	14650	10	1	14700000	2939	2.46	0.51	12	0.05	8121.00	39443.00	27500	20240307	-27.31	14480	20231023	38.05	27500	-27.31	20240307	15070	32.65	20240105	27500	-27.31	20240307	14480	38.05	20231023	0.95	N	018310	500	73 억		441551	N	N	0	N	00	N
104	20240813	100314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19980	-370	5	-1.82	91591780	4597	21.33	20350	20350	19280	26450	14250	20350	19924.25	3.00	0	922	21050	20700	20350	20000	19650	20875	20175	74	6100	500	14650	10	1	14700000	2937	2.46	0.51	12	0.03	8121.00	39443.00	27500	20240307	-27.35	14480	20231023	37.98	27500	-27.35	20240307	15070	32.58	20240105	27500	-27.35	20240307	14480	37.98	20231023	0.95	N	018310	500	73 억		441551	N	N	0	N	00	N
105	20240813	090316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	-250	5	-1.23	44146610	2223	10.31	20350	20350	19280	26450	14250	20350	19859.02	3.00	0	285	21050	20700	20350	20000	19650	20875	20175	74	6100	500	14650	50	1	14700000	2955	2.48	0.51	12	0.02	8121.00	39443.00	27500	20240307	-26.91	14480	20231023	38.81	27500	-26.91	20240307	15070	33.38	20240105	27500	-26.91	20240307	14480	38.81	20231023	0.95	N	018310	500	73 억		441551	N	N	0	N	00	N
106	20240812	160314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	400	2	2.01	436985250	21552	84.07	20000	20700	20000	25900	13970	19950	20275.71	2.99	0	1774	20576	20262	19886	19572	19196	20420	19730	74	5950	500	14360	50	1	14700000	2991	2.51	0.52	12	0.15	8121.00	39443.00	27500	20240307	-26.00	14480	20231023	40.54	27500	-26.00	20240307	15070	35.04	20240105	27500	-26.00	20240307	14480	40.54	20231023	0.93	N	018310	500	73 억		439588	N	N	0	N	00	N
107	20240812	150317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20250	300	2	1.50	416047850	20520	80.04	20000	20700	20000	25900	13970	19950	20275.24	2.99	0	1489	20576	20262	19886	19572	19196	20420	19730	74	5950	500	14360	50	1	14700000	2977	2.49	0.51	12	0.14	8121.00	39443.00	27500	20240307	-26.36	14480	20231023	39.85	27500	-26.36	20240307	15070	34.37	20240105	27500	-26.36	20240307	14480	39.85	20231023	0.93	N	018310	500	73 억		439588	N	N	0	N	00	N
108	20240812	140316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	100	2	0.50	386136750	19036	74.25	20000	20700	20000	25900	13970	19950	20284.55	2.99	0	1285	20576	20262	19886	19572	19196	20420	19730	74	5950	500	14360	50	1	14700000	2947	2.47	0.51	12	0.13	8121.00	39443.00	27500	20240307	-27.09	14480	20231023	38.47	27500	-27.09	20240307	15070	33.05	20240105	27500	-27.09	20240307	14480	38.47	20231023	0.93	N	018310	500	73 억		439588	N	N	0	N	00	N
109	20240812	130313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	200	2	1.00	347809050	17128	66.81	20000	20700	20000	25900	13970	19950	20306.46	2.99	0	1118	20576	20262	19886	19572	19196	20420	19730	74	5950	500	14360	50	1	14700000	2962	2.48	0.51	12	0.12	8121.00	39443.00	27500	20240307	-26.73	14480	20231023	39.16	27500	-26.73	20240307	15070	33.71	20240105	27500	-26.73	20240307	14480	39.16	20231023	0.93	N	018310	500	73 억		439588	N	N	0	N	00	N
110	20240812	120313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	350	2	1.75	308487250	15177	59.20	20000	20700	20000	25900	13970	19950	20325.97	2.99	0	626	20576	20262	19886	19572	19196	20420	19730	74	5950	500	14360	50	1	14700000	2984	2.50	0.51	12	0.10	8121.00	39443.00	27500	20240307	-26.18	14480	20231023	40.19	27500	-26.18	20240307	15070	34.70	20240105	27500	-26.18	20240307	14480	40.19	20231023	0.93	N	018310	500	73 억		439588	N	N	0	N	00	N
111	20240812	110313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	200	2	1.00	274361950	13488	52.61	20000	20700	20000	25900	13970	19950	20341.19	2.99	0	1050	20576	20262	19886	19572	19196	20420	19730	74	5950	500	14360	50	1	14700000	2962	2.48	0.51	12	0.09	8121.00	39443.00	27500	20240307	-26.73	14480	20231023	39.16	27500	-26.73	20240307	15070	33.71	20240105	27500	-26.73	20240307	14480	39.16	20231023	0.93	N	018310	500	73 억		439588	N	N	0	N	00	N
112	20240812	100311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	150	2	0.75	263627850	12955	50.53	20000	20700	20000	25900	13970	19950	20349.51	2.99	0	1183	20576	20262	19886	19572	19196	20420	19730	74	5950	500	14360	50	1	14700000	2955	2.48	0.51	12	0.09	8121.00	39443.00	27500	20240307	-26.91	14480	20231023	38.81	27500	-26.91	20240307	15070	33.38	20240105	27500	-26.91	20240307	14480	38.81	20231023	0.93	N	018310	500	73 억		439588	N	N	0	N	00	N
113	20240812	090310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	400	2	2.01	30535100	1511	5.89	20000	20400	20000	25900	13970	19950	20208.54	2.99	0	189	20576	20262	19886	19572	19196	20420	19730	74	5950	500	14360	50	1	14700000	2991	2.51	0.52	12	0.01	8121.00	39443.00	27500	20240307	-26.00	14480	20231023	40.54	27500	-26.00	20240307	15070	35.04	20240105	27500	-26.00	20240307	14480	40.54	20231023	0.93	N	018310	500	73 억		439588	N	N	0	N	00	N
114	20240809	160310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19950	550	2	2.84	507332730	25579	82.52	19750	20200	19510	25200	13580	19400	19827.06	2.97	0	2478	19980	19690	19280	18990	18580	19835	19135	74	5800	500	13960	10	1	14700000	2933	2.46	0.51	12	0.17	8121.00	39443.00	27500	20240307	-27.45	14480	20231023	37.78	27500	-27.45	20240307	15070	32.38	20240105	27500	-27.45	20240307	14480	37.78	20231023	0.93	N	018310	500	73 억		437095	N	N	0	N	00	N
115	20240809	150316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19840	440	2	2.27	366955970	18533	59.79	19750	20200	19510	25200	13580	19400	19800.14	2.97	0	327	19980	19690	19280	18990	18580	19835	19135	74	5800	500	13960	10	1	14700000	2916	2.44	0.50	12	0.13	8121.00	39443.00	27500	20240307	-27.85	14480	20231023	37.02	27500	-27.85	20240307	15070	31.65	20240105	27500	-27.85	20240307	14480	37.02	20231023	0.93	N	018310	500	73 억		437095	N	N	0	N	00	N
116	20240809	140315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19710	310	2	1.60	351851080	17770	57.33	19750	20200	19510	25200	13580	19400	19800.29	2.97	0	3	19980	19690	19280	18990	18580	19835	19135	74	5800	500	13960	10	1	14700000	2897	2.43	0.50	12	0.12	8121.00	39443.00	27500	20240307	-28.33	14480	20231023	36.12	27500	-28.33	20240307	15070	30.79	20240105	27500	-28.33	20240307	14480	36.12	20231023	0.93	N	018310	500	73 억		437095	N	N	0	N	00	N
117	20240809	130314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19820	420	2	2.16	316758830	15994	51.60	19750	20200	19510	25200	13580	19400	19804.85	2.97	0	541	19980	19690	19280	18990	18580	19835	19135	74	5800	500	13960	10	1	14700000	2914	2.44	0.50	12	0.11	8121.00	39443.00	27500	20240307	-27.93	14480	20231023	36.88	27500	-27.93	20240307	15070	31.52	20240105	27500	-27.93	20240307	14480	36.88	20231023	0.93	N	018310	500	73 억		437095	N	N	0	N	00	N
118	20240809	120314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19830	430	2	2.22	301982180	15248	49.19	19750	20200	19510	25200	13580	19400	19804.71	2.97	0	240	19980	19690	19280	18990	18580	19835	19135	74	5800	500	13960	10	1	14700000	2915	2.44	0.50	12	0.10	8121.00	39443.00	27500	20240307	-27.89	14480	20231023	36.95	27500	-27.89	20240307	15070	31.59	20240105	27500	-27.89	20240307	14480	36.95	20231023	0.93	N	018310	500	73 억		437095	N	N	0	N	00	N
119	20240809	110310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19680	280	2	1.44	275582290	13915	44.89	19750	20200	19510	25200	13580	19400	19804.69	2.97	0	-400	19980	19690	19280	18990	18580	19835	19135	74	5800	500	13960	10	1	14700000	2893	2.42	0.50	12	0.09	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	0.93	N	018310	500	73 억		437095	N	N	0	N	00	N
120	20240809	100317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19780	380	2	1.96	190608790	9591	30.94	19750	20200	19510	25200	13580	19400	19873.71	2.97	0	-496	19980	19690	19280	18990	18580	19835	19135	74	5800	500	13960	10	1	14700000	2908	2.44	0.50	12	0.07	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		437095	N	N	0	N	00	N
121	20240809	090312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19710	310	2	1.60	21815080	1108	3.57	19750	19780	19510	25200	13580	19400	19688.70	2.97	0	297	19980	19690	19280	18990	18580	19835	19135	74	5800	500	13960	10	1	14700000	2897	2.43	0.50	12	0.01	8121.00	39443.00	27500	20240307	-28.33	14480	20231023	36.12	27500	-28.33	20240307	15070	30.79	20240105	27500	-28.33	20240307	14480	36.12	20231023	0.93	N	018310	500	73 억		437095	N	N	0	N	00	N
122	20240808	160308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19400	330	2	1.73	596404850	30992	116.66	19070	19570	18870	24750	13350	19070	19242.90	3.05	0	-10790	19783	19426	18713	18356	17643	19605	18535	74	5680	500	13730	10	1	14700000	2852	2.39	0.49	12	0.21	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	0.90	N	018310	500	73 억		447912	N	N	0	N	00	N
123	20240808	150312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19440	370	2	1.94	568515760	29553	111.24	19070	19570	18870	24750	13350	19070	19237.24	3.05	0	-10769	19783	19426	18713	18356	17643	19605	18535	74	5680	500	13730	10	1	14700000	2858	2.39	0.49	12	0.20	8121.00	39443.00	27500	20240307	-29.31	14480	20231023	34.25	27500	-29.31	20240307	15070	29.00	20240105	27500	-29.31	20240307	14480	34.25	20231023	0.90	N	018310	500	73 억		447912	N	N	0	N	00	N
124	20240808	140312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19420	350	2	1.84	493443570	25688	96.69	19070	19450	18870	24750	13350	19070	19209.19	3.05	0	-8528	19783	19426	18713	18356	17643	19605	18535	74	5680	500	13730	10	1	14700000	2855	2.39	0.49	12	0.17	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		447912	N	N	0	N	00	N
125	20240808	130313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19250	180	2	0.94	383828050	19998	75.27	19070	19450	18870	24750	13350	19070	19193.41	3.05	0	-7121	19783	19426	18713	18356	17643	19605	18535	74	5680	500	13730	10	1	14700000	2830	2.37	0.49	12	0.14	8121.00	39443.00	27500	20240307	-30.00	14480	20231023	32.94	27500	-30.00	20240307	15070	27.74	20240105	27500	-30.00	20240307	14480	32.94	20231023	0.90	N	018310	500	73 억		447912	N	N	0	N	00	N
126	20240808	120315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19150	80	2	0.42	357259800	18614	70.06	19070	19450	18870	24750	13350	19070	19193.17	3.05	0	-7145	19783	19426	18713	18356	17643	19605	18535	74	5680	500	13730	10	1	14700000	2815	2.36	0.49	12	0.13	8121.00	39443.00	27500	20240307	-30.36	14480	20231023	32.25	27500	-30.36	20240307	15070	27.07	20240105	27500	-30.36	20240307	14480	32.25	20231023	0.90	N	018310	500	73 억		447912	N	N	0	N	00	N
127	20240808	110313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19150	80	2	0.42	346625390	18057	67.97	19070	19450	18870	24750	13350	19070	19196.28	3.05	0	-7130	19783	19426	18713	18356	17643	19605	18535	74	5680	500	13730	10	1	14700000	2815	2.36	0.49	12	0.12	8121.00	39443.00	27500	20240307	-30.36	14480	20231023	32.25	27500	-30.36	20240307	15070	27.07	20240105	27500	-30.36	20240307	14480	32.25	20231023	0.90	N	018310	500	73 억		447912	N	N	0	N	00	N
128	20240808	100311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19150	80	2	0.42	304003300	15821	59.55	19070	19450	18870	24750	13350	19070	19215.31	3.05	0	-7285	19783	19426	18713	18356	17643	19605	18535	74	5680	500	13730	10	1	14700000	2815	2.36	0.49	12	0.11	8121.00	39443.00	27500	20240307	-30.36	14480	20231023	32.25	27500	-30.36	20240307	15070	27.07	20240105	27500	-30.36	20240307	14480	32.25	20231023	0.90	N	018310	500	73 억		447912	N	N	0	N	00	N
129	20240808	090309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18950	-120	5	-0.63	41419490	2180	8.21	19070	19070	18870	24750	13350	19070	18999.28	3.05	0	-460	19783	19426	18713	18356	17643	19605	18535	74	5680	500	13730	10	1	14700000	2786	2.33	0.48	12	0.01	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	0.90	N	018310	500	73 억		447912	N	N	0	N	00	N
130	20240807	160305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19070	940	2	5.18	495138180	26464	74.89	18000	19070	18000	23550	12700	18130	18708.24	3.03	0	3209	19210	18670	17910	17370	16610	18940	17640	74	5420	500	13050	10	1	14700000	2803	2.35	0.48	12	0.18	8121.00	39443.00	27500	20240307	-30.65	14480	20231023	31.70	27500	-30.65	20240307	15070	26.54	20240105	27500	-30.65	20240307	14480	31.70	20231023	0.90	N	018310	500	73 억		444726	N	N	0	N	00	N
131	20240807	150308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18860	730	2	4.03	453841840	24283	68.72	18000	19050	18000	23550	12700	18130	18690.85	3.03	0	3534	19210	18670	17910	17370	16610	18940	17640	74	5420	500	13050	10	1	14700000	2772	2.32	0.48	12	0.17	8121.00	39443.00	27500	20240307	-31.42	14480	20231023	30.25	27500	-31.42	20240307	15070	25.15	20240105	27500	-31.42	20240307	14480	30.25	20231023	0.90	N	018310	500	73 억		444726	N	N	0	N	00	N
132	20240807	140312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18870	740	2	4.08	439059980	23499	66.50	18000	19050	18000	23550	12700	18130	18685.38	3.03	0	3467	19210	18670	17910	17370	16610	18940	17640	74	5420	500	13050	10	1	14700000	2774	2.32	0.48	12	0.16	8121.00	39443.00	27500	20240307	-31.38	14480	20231023	30.32	27500	-31.38	20240307	15070	25.22	20240105	27500	-31.38	20240307	14480	30.32	20231023	0.90	N	018310	500	73 억		444726	N	N	0	N	00	N
133	20240807	130311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18850	720	2	3.97	371025370	19889	56.28	18000	19050	18000	23550	12700	18130	18656.13	3.03	0	3613	19210	18670	17910	17370	16610	18940	17640	74	5420	500	13050	10	1	14700000	2771	2.32	0.48	12	0.14	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	0.90	N	018310	500	73 억		444726	N	N	0	N	00	N
134	20240807	120312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18830	700	2	3.86	352955390	18932	53.57	18000	19050	18000	23550	12700	18130	18644.68	3.03	0	3663	19210	18670	17910	17370	16610	18940	17640	74	5420	500	13050	10	1	14700000	2768	2.32	0.48	12	0.13	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	0.90	N	018310	500	73 억		444726	N	N	0	N	00	N
135	20240807	110311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18900	770	2	4.25	279635620	15046	42.58	18000	19050	18000	23550	12700	18130	18586.90	3.03	0	3769	19210	18670	17910	17370	16610	18940	17640	74	5420	500	13050	10	1	14700000	2778	2.33	0.48	12	0.10	8121.00	39443.00	27500	20240307	-31.27	14480	20231023	30.52	27500	-31.27	20240307	15070	25.41	20240105	27500	-31.27	20240307	14480	30.52	20231023	0.90	N	018310	500	73 억		444726	N	N	0	N	00	N
136	20240807	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18800	670	2	3.70	184189060	9985	28.26	18000	18800	18000	23550	12700	18130	18448.17	3.03	0	3039	19210	18670	17910	17370	16610	18940	17640	74	5420	500	13050	10	1	14700000	2764	2.31	0.48	12	0.07	8121.00	39443.00	27500	20240307	-31.64	14480	20231023	29.83	27500	-31.64	20240307	15070	24.75	20240105	27500	-31.64	20240307	14480	29.83	20231023	0.90	N	018310	500	73 억		444726	N	N	0	N	00	N
137	20240807	090307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18350	220	2	1.21	13150970	730	2.07	18000	18390	18000	23550	12700	18130	18006.57	3.03	0	173	19210	18670	17910	17370	16610	18940	17640	74	5420	500	13050	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	0.90	N	018310	500	73 억		444726	N	N	0	N	00	N
138	20240806	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18130	980	2	5.71	628624160	35188	55.61	17300	18450	17150	22250	12010	17150	17867.34	3.01	0	1714	20023	18586	17823	16386	15623	18205	16005	74	5100	500	12340	10	1	14700000	2665	2.23	0.46	12	0.24	8121.00	39443.00	27500	20240307	-34.07	14480	20231023	25.21	27500	-34.07	20240307	15070	20.31	20240105	27500	-34.07	20240307	14480	25.21	20231023	1.05	N	018310	500	73 억		443028	N	N	0	N	00	N
139	20240806	150310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18150	1000	2	5.83	603776700	33818	53.45	17300	18450	17150	22250	12010	17150	17856.42	3.01	0	1561	20023	18586	17823	16386	15623	18205	16005	74	5100	500	12340	10	1	14700000	2668	2.23	0.46	12	0.23	8121.00	39443.00	27500	20240307	-34.00	14480	20231023	25.35	27500	-34.00	20240307	15070	20.44	20240105	27500	-34.00	20240307	14480	25.35	20231023	1.05	N	018310	500	73 억		443028	N	N	0	N	00	N
140	20240806	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17970	820	2	4.78	551002210	30889	48.82	17300	18450	17150	22250	12010	17150	17841.05	3.01	0	310	20023	18586	17823	16386	15623	18205	16005	74	5100	500	12340	10	1	14700000	2642	2.21	0.46	12	0.21	8121.00	39443.00	27500	20240307	-34.65	14480	20231023	24.10	27500	-34.65	20240307	15070	19.24	20240105	27500	-34.65	20240307	14480	24.10	20231023	1.05	N	018310	500	73 억		443028	N	N	0	N	00	N
141	20240806	130308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18450	1300	2	7.58	529868250	29722	46.97	17300	18450	17150	22250	12010	17150	17830.45	3.01	0	560	20023	18586	17823	16386	15623	18205	16005	74	5100	500	12340	10	1	14700000	2712	2.27	0.47	12	0.20	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	1.05	N	018310	500	73 억		443028	N	N	0	N	00	N
142	20240806	120309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17850	700	2	4.08	432796830	24371	38.52	17300	18200	17150	22250	12010	17150	17761.95	3.01	0	-2417	20023	18586	17823	16386	15623	18205	16005	74	5100	500	12340	10	1	14700000	2624	2.20	0.45	12	0.17	8121.00	39443.00	27500	20240307	-35.09	14480	20231023	23.27	27500	-35.09	20240307	15070	18.45	20240105	27500	-35.09	20240307	14480	23.27	20231023	1.05	N	018310	500	73 억		443028	N	N	0	N	00	N
143	20240806	110308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17760	610	2	3.56	360992310	20340	32.15	17300	18200	17150	22250	12010	17150	17751.75	3.01	0	-856	20023	18586	17823	16386	15623	18205	16005	74	5100	500	12340	10	1	14700000	2611	2.19	0.45	12	0.14	8121.00	39443.00	27500	20240307	-35.42	14480	20231023	22.65	27500	-35.42	20240307	15070	17.85	20240105	27500	-35.42	20240307	14480	22.65	20231023	1.05	N	018310	500	73 억		443028	N	N	0	N	00	N
144	20240806	100305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18100	950	2	5.54	260736670	14762	23.33	17300	18150	17150	22250	12010	17150	17667.25	3.01	0	-66	20023	18586	17823	16386	15623	18205	16005	74	5100	500	12340	10	1	14700000	2661	2.23	0.46	12	0.10	8121.00	39443.00	27500	20240307	-34.18	14480	20231023	25.00	27500	-34.18	20240307	15070	20.11	20240105	27500	-34.18	20240307	14480	25.00	20231023	1.05	N	018310	500	73 억		443028	N	N	0	N	00	N
145	20240806	090305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17700	550	2	3.21	32069970	1839	2.91	17300	17830	17300	22250	12010	17150	17460.78	3.01	0	-1042	20023	18586	17823	16386	15623	18205	16005	74	5100	500	12340	10	1	14700000	2602	2.18	0.45	12	0.01	8121.00	39443.00	27500	20240307	-35.64	14480	20231023	22.24	27500	-35.64	20240307	15070	17.45	20240105	27500	-35.64	20240307	14480	22.24	20231023	1.05	N	018310	500	73 억		443028	N	N	0	N	00	N
146	20240805	160304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17150	-2210	5	-11.42	1130170520	63058	97.80	19260	19260	17060	25150	13560	19360	17929.23	3.05	0	-5839	21213	20286	19773	18846	18333	20030	18590	74	5790	500	13930	10	1	14700000	2521	2.11	0.43	12	0.43	8121.00	39443.00	27500	20240307	-37.64	14480	20231023	18.44	27500	-37.64	20240307	15070	13.80	20240105	27500	-37.64	20240307	14480	18.44	20231023	1.00	N	018310	500	73 억		448855	N	N	0	N	00	N
147	20240805	150305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17340	-2020	5	-10.43	976538990	54102	83.91	19260	19260	17060	25150	13560	19360	18049.96	3.05	0	-7566	21213	20286	19773	18846	18333	20030	18590	74	5790	500	13930	10	1	14700000	2549	2.14	0.44	12	0.37	8121.00	39443.00	27500	20240307	-36.95	14480	20231023	19.75	27500	-36.95	20240307	15070	15.06	20240105	27500	-36.95	20240307	14480	19.75	20231023	1.00	N	018310	500	73 억		448855	N	N	0	N	00	N
148	20240805	140307	58	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17770	-1590	5	-8.21	761217000	41625	64.56	19260	19260	17600	25150	13560	19360	18287.50	3.05	0	-10542	21213	20286	19773	18846	18333	20030	18590	74	5790	500	13930	10	1	14700000	2612	2.19	0.45	12	0.28	8121.00	39443.00	27500	20240307	-35.38	14480	20231023	22.72	27500	-35.38	20240307	15070	17.92	20240105	27500	-35.38	20240307	14480	22.72	20231023	1.00	N	018310	500	73 억		448855	N	N	0	N	00	N
149	20240805	130304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17900	-1460	5	-7.54	685805360	37380	57.97	19260	19260	17900	25150	13560	19360	18346.85	3.05	0	-11025	21213	20286	19773	18846	18333	20030	18590	74	5790	500	13930	10	1	14700000	2631	2.20	0.45	12	0.25	8121.00	39443.00	27500	20240307	-34.91	14480	20231023	23.62	27500	-34.91	20240307	15070	18.78	20240105	27500	-34.91	20240307	14480	23.62	20231023	1.00	N	018310	500	73 억		448855	N	N	0	N	00	N
150	20240805	120305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18060	-1300	5	-6.71	527399310	28577	44.32	19260	19260	18050	25150	13560	19360	18455.38	3.05	0	-9858	21213	20286	19773	18846	18333	20030	18590	74	5790	500	13930	10	1	14700000	2655	2.22	0.46	12	0.19	8121.00	39443.00	27500	20240307	-34.33	14480	20231023	24.72	27500	-34.33	20240307	15070	19.84	20240105	27500	-34.33	20240307	14480	24.72	20231023	1.00	N	018310	500	73 억		448855	N	N	0	N	00	N
151	20240805	110309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18230	-1130	5	-5.84	455959830	24645	38.22	19260	19260	18110	25150	13560	19360	18501.11	3.05	0	-7487	21213	20286	19773	18846	18333	20030	18590	74	5790	500	13930	10	1	14700000	2680	2.24	0.46	12	0.17	8121.00	39443.00	27500	20240307	-33.71	14480	20231023	25.90	27500	-33.71	20240307	15070	20.97	20240105	27500	-33.71	20240307	14480	25.90	20231023	1.00	N	018310	500	73 억		448855	N	N	0	N	00	N
152	20240805	100305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18440	-920	5	-4.75	335325440	18036	27.97	19260	19260	18370	25150	13560	19360	18592.01	3.05	0	-5853	21213	20286	19773	18846	18333	20030	18590	74	5790	500	13930	10	1	14700000	2711	2.27	0.47	12	0.12	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	1.00	N	018310	500	73 억		448855	N	N	0	N	00	N
153	20240805	090303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18900	-460	5	-2.38	40204920	2106	3.27	19260	19260	18900	25150	13560	19360	19090.66	3.05	0	-1005	21213	20286	19773	18846	18333	20030	18590	74	5790	500	13930	10	1	14700000	2778	2.33	0.48	12	0.01	8121.00	39443.00	27500	20240307	-31.27	14480	20231023	30.52	27500	-31.27	20240307	15070	25.41	20240105	27500	-31.27	20240307	14480	30.52	20231023	1.00	N	018310	500	73 억		448855	N	N	0	N	00	N
154	20240802	160300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19360	-1590	5	-7.59	1257154250	63587	112.95	20700	20700	19260	27200	14700	20950	19770.93	3.06	0	-1539	21916	21432	21066	20582	20216	21250	20400	74	6250	500	15080	10	1	14700000	2846	2.38	0.49	12	0.43	8121.00	39443.00	27500	20240307	-29.60	14480	20231023	33.70	27500	-29.60	20240307	15070	28.47	20240105	27500	-29.60	20240307	14480	33.70	20231023	0.82	N	018310	500	73 억		450394	N	N	0	N	00	N
155	20240802	150258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19490	-1460	5	-6.97	1234437460	62414	110.86	20700	20700	19260	27200	14700	20950	19777.52	3.06	0	-1165	21916	21432	21066	20582	20216	21250	20400	74	6250	500	15080	10	1	14700000	2865	2.40	0.49	12	0.42	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	0.82	N	018310	500	73 억		450394	N	N	0	N	00	N
156	20240802	140302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19390	-1560	5	-7.45	1124469180	56732	100.77	20700	20700	19390	27200	14700	20950	19819.98	3.06	0	1257	21916	21432	21066	20582	20216	21250	20400	74	6250	500	15080	10	1	14700000	2850	2.39	0.49	12	0.39	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	0.82	N	018310	500	73 억		450394	N	N	0	N	00	N
157	20240802	130301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19540	-1410	5	-6.73	1002362020	50460	89.63	20700	20700	19450	27200	14700	20950	19863.69	3.06	0	4665	21916	21432	21066	20582	20216	21250	20400	74	6250	500	15080	10	1	14700000	2872	2.41	0.50	12	0.34	8121.00	39443.00	27500	20240307	-28.95	14480	20231023	34.94	27500	-28.95	20240307	15070	29.66	20240105	27500	-28.95	20240307	14480	34.94	20231023	0.82	N	018310	500	73 억		450394	N	N	0	N	00	N
158	20240802	120302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19610	-1340	5	-6.40	761155100	38116	67.70	20700	20700	19550	27200	14700	20950	19968.49	3.06	0	3091	21916	21432	21066	20582	20216	21250	20400	74	6250	500	15080	10	1	14700000	2883	2.41	0.50	12	0.26	8121.00	39443.00	27500	20240307	-28.69	14480	20231023	35.43	27500	-28.69	20240307	15070	30.13	20240105	27500	-28.69	20240307	14480	35.43	20231023	0.82	N	018310	500	73 억		450394	N	N	0	N	00	N
159	20240802	110302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19900	-1050	5	-5.01	495188930	24618	43.73	20700	20700	19720	27200	14700	20950	20113.66	3.06	0	5877	21916	21432	21066	20582	20216	21250	20400	74	6250	500	15080	10	1	14700000	2925	2.45	0.50	12	0.17	8121.00	39443.00	27500	20240307	-27.64	14480	20231023	37.43	27500	-27.64	20240307	15070	32.05	20240105	27500	-27.64	20240307	14480	37.43	20231023	0.82	N	018310	500	73 억		450394	N	N	0	N	00	N
160	20240802	100259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20000	-950	5	-4.53	409843320	20340	36.13	20700	20700	19720	27200	14700	20950	20148.16	3.06	0	8030	21916	21432	21066	20582	20216	21250	20400	74	6250	500	15080	50	1	14700000	2940	2.46	0.51	12	0.14	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	0.82	N	018310	500	73 억		450394	N	N	0	N	00	N
161	20240802	090304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-300	5	-1.43	59658500	2931	5.21	20700	20700	20050	27200	14700	20950	20346.70	3.06	0	949	21916	21432	21066	20582	20216	21250	20400	74	6250	500	15080	50	1	14700000	3036	2.54	0.52	12	0.02	8121.00	39443.00	27500	20240307	-24.91	14480	20231023	42.61	27500	-24.91	20240307	15070	37.03	20240105	27500	-24.91	20240307	14480	42.61	20231023	0.82	N	018310	500	73 억		450394	N	N	0	N	00	N
162	20240801	160259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	-50	5	-0.24	1184102600	56137	58.95	21000	21550	20700	27300	14700	21000	21093.11	3.07	0	-921	21866	21432	20616	20182	19366	21650	20400	74	6300	500	15120	50	1	14700000	3080	2.58	0.53	12	0.38	8121.00	39443.00	27500	20240307	-23.82	14480	20231023	44.68	27500	-23.82	20240307	15070	39.02	20240105	27500	-23.82	20240307	14480	44.68	20231023	0.80	N	018310	500	73 억		451315	N	N	0	N	00	N
163	20240801	150304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	150	2	0.71	1136575400	53876	56.57	21000	21550	20700	27300	14700	21000	21096.14	3.07	0	-454	21866	21432	20616	20182	19366	21650	20400	74	6300	500	15120	50	1	14700000	3109	2.60	0.54	12	0.37	8121.00	39443.00	27500	20240307	-23.09	14480	20231023	46.06	27500	-23.09	20240307	15070	40.35	20240105	27500	-23.09	20240307	14480	46.06	20231023	0.80	N	018310	500	73 억		451315	N	N	0	N	00	N
164	20240801	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	50	2	0.24	1063777900	50422	52.95	21000	21550	20700	27300	14700	21000	21097.50	3.07	0	-374	21866	21432	20616	20182	19366	21650	20400	74	6300	500	15120	50	1	14700000	3094	2.59	0.53	12	0.34	8121.00	39443.00	27500	20240307	-23.45	14480	20231023	45.37	27500	-23.45	20240307	15070	39.68	20240105	27500	-23.45	20240307	14480	45.37	20231023	0.80	N	018310	500	73 억		451315	N	N	0	N	00	N
165	20240801	130301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	-50	5	-0.24	945800550	44806	47.05	21000	21550	20700	27300	14700	21000	21108.80	3.07	0	173	21866	21432	20616	20182	19366	21650	20400	74	6300	500	15120	50	1	14700000	3080	2.58	0.53	12	0.30	8121.00	39443.00	27500	20240307	-23.82	14480	20231023	44.68	27500	-23.82	20240307	15070	39.02	20240105	27500	-23.82	20240307	14480	44.68	20231023	0.80	N	018310	500	73 억		451315	N	N	0	N	00	N
166	20240801	120301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	-250	5	-1.19	799660650	37785	39.68	21000	21550	20750	27300	14700	21000	21163.46	3.07	0	-2111	21866	21432	20616	20182	19366	21650	20400	74	6300	500	15120	50	1	14700000	3050	2.56	0.53	12	0.26	8121.00	39443.00	27500	20240307	-24.55	14480	20231023	43.30	27500	-24.55	20240307	15070	37.69	20240105	27500	-24.55	20240307	14480	43.30	20231023	0.80	N	018310	500	73 억		451315	N	N	0	N	00	N
167	20240801	110302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	150	2	0.71	665592350	31377	32.95	21000	21550	20850	27300	14700	21000	21212.78	3.07	0	-2266	21866	21432	20616	20182	19366	21650	20400	74	6300	500	15120	50	1	14700000	3109	2.60	0.54	12	0.21	8121.00	39443.00	27500	20240307	-23.09	14480	20231023	46.06	27500	-23.09	20240307	15070	40.35	20240105	27500	-23.09	20240307	14480	46.06	20231023	0.80	N	018310	500	73 억		451315	N	N	0	N	00	N
168	20240801	100301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	450	2	2.14	495558250	23373	24.54	21000	21550	20850	27300	14700	21000	21202.21	3.07	0	-1860	21866	21432	20616	20182	19366	21650	20400	74	6300	500	15120	50	1	14700000	3153	2.64	0.54	12	0.16	8121.00	39443.00	27500	20240307	-22.00	14480	20231023	48.14	27500	-22.00	20240307	15070	42.34	20240105	27500	-22.00	20240307	14480	48.14	20231023	0.80	N	018310	500	73 억		451315	N	N	0	N	00	N
169	20240801	090257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21000	0	3	0.00	39008000	1860	1.95	21000	21000	20900	27300	14700	21000	20971.97	3.07	0	-629	21866	21432	20616	20182	19366	21650	20400	74	6300	500	15120	50	1	14700000	3087	2.59	0.53	12	0.01	8121.00	39443.00	27500	20240307	-23.64	14480	20231023	45.03	27500	-23.64	20240307	15070	39.35	20240105	27500	-23.64	20240307	14480	45.03	20231023	0.80	N	018310	500	73 억		451315	N	N	0	N	00	N