KissMeData/018310/price/prices-20240501.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	20240531	160336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19440	190	2	0.99	280940060	14570	80.19	19250	19480	19150	25000	13480	19250	19281.96	2.75	0	-2232	19516	19382	19266	19132	19016	19325	19075	74	5750	500	14240	10	1	14700000	2858	2.39	0.49	12	0.10	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	1.04	N	018310	500	73 억		404936	N	N	0	N	00	N
3	20240531	150338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19260	10	2	0.05	210853800	10947	60.25	19250	19480	19150	25000	13480	19250	19261.34	2.75	0	-2206	19516	19382	19266	19132	19016	19325	19075	74	5750	500	14240	10	1	14700000	2831	2.37	0.49	12	0.07	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	1.04	N	018310	500	73 억		404936	N	N	0	N	00	N
4	20240531	140336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19220	-30	5	-0.16	192760750	10006	55.07	19250	19480	19150	25000	13480	19250	19264.52	2.75	0	-2170	19516	19382	19266	19132	19016	19325	19075	74	5750	500	14240	10	1	14700000	2825	2.37	0.49	12	0.07	8121.00	39443.00	27500	20240307	-30.11	14480	20231023	32.73	27500	-30.11	20240307	15070	27.54	20240105	27500	-30.11	20240307	14480	32.73	20231023	1.04	N	018310	500	73 억		404936	N	N	0	N	00	N
5	20240531	130337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19200	-50	5	-0.26	186228500	9666	53.20	19250	19480	19150	25000	13480	19250	19266.35	2.75	0	-2141	19516	19382	19266	19132	19016	19325	19075	74	5750	500	14240	10	1	14700000	2822	2.36	0.49	12	0.07	8121.00	39443.00	27500	20240307	-30.18	14480	20231023	32.60	27500	-30.18	20240307	15070	27.41	20240105	27500	-30.18	20240307	14480	32.60	20231023	1.04	N	018310	500	73 억		404936	N	N	0	N	00	N
6	20240531	120338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19190	-60	5	-0.31	154219820	7999	44.02	19250	19480	19160	25000	13480	19250	19279.91	2.75	0	-1718	19516	19382	19266	19132	19016	19325	19075	74	5750	500	14240	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	1.04	N	018310	500	73 억		404936	N	N	0	N	00	N
7	20240531	110336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19170	-80	5	-0.42	127252450	6594	36.29	19250	19480	19160	25000	13480	19250	19298.25	2.75	0	-1753	19516	19382	19266	19132	19016	19325	19075	74	5750	500	14240	10	1	14700000	2818	2.36	0.49	12	0.04	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	1.04	N	018310	500	73 억		404936	N	N	0	N	00	N
8	20240531	100338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19400	150	2	0.78	78709930	4073	22.42	19250	19480	19240	25000	13480	19250	19324.90	2.75	0	86	19516	19382	19266	19132	19016	19325	19075	74	5750	500	14240	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	1.04	N	018310	500	73 억		404936	N	N	0	N	00	N
9	20240531	090337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19240	-10	5	-0.05	5082430	264	1.45	19250	19480	19240	25000	13480	19250	19251.66	2.75	0	-65	19516	19382	19266	19132	19016	19325	19075	74	5750	500	14240	10	1	14700000	2828	2.37	0.49	12	0.00	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	1.04	N	018310	500	73 억		404936	N	N	0	N	00	N
10	20240530	160334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19250	-150	5	-0.77	348920160	18163	125.57	19310	19400	19150	25200	13580	19400	19208.82	2.73	0	3435	19800	19600	19500	19300	19200	19550	19250	74	5800	500	14350	10	1	14700000	2830	2.37	0.49	12	0.12	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	1.04	N	018310	500	73 억		401465	N	N	0	N	00	N
11	20240530	150335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19250	-150	5	-0.77	329803180	17168	118.69	19310	19400	19150	25200	13580	19400	19208.57	2.73	0	3406	19800	19600	19500	19300	19200	19550	19250	74	5800	500	14350	10	1	14700000	2830	2.37	0.49	12	0.12	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	1.04	N	018310	500	73 억		401465	N	N	0	N	00	N
12	20240530	140335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19200	-200	5	-1.03	193634890	10070	69.62	19310	19400	19150	25200	13580	19400	19226.14	2.73	0	791	19800	19600	19500	19300	19200	19550	19250	74	5800	500	14350	10	1	14700000	2822	2.36	0.49	12	0.07	8121.00	39443.00	27500	20240307	-30.18	14480	20231023	32.60	27500	-30.18	20240307	15070	27.41	20240105	27500	-30.18	20240307	14480	32.60	20231023	1.04	N	018310	500	73 억		401465	N	N	0	N	00	N
13	20240530	130336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19260	-140	5	-0.72	118460260	6155	42.55	19310	19400	19150	25200	13580	19400	19242.10	2.73	0	687	19800	19600	19500	19300	19200	19550	19250	74	5800	500	14350	10	1	14700000	2831	2.37	0.49	12	0.04	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	1.04	N	018310	500	73 억		401465	N	N	0	N	00	N
14	20240530	120335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19290	-110	5	-0.57	106391110	5529	38.22	19310	19400	19150	25200	13580	19400	19237.71	2.73	0	652	19800	19600	19500	19300	19200	19550	19250	74	5800	500	14350	10	1	14700000	2836	2.38	0.49	12	0.04	8121.00	39443.00	27500	20240307	-29.85	14480	20231023	33.22	27500	-29.85	20240307	15070	28.00	20240105	27500	-29.85	20240307	14480	33.22	20231023	1.04	N	018310	500	73 억		401465	N	N	0	N	00	N
15	20240530	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19330	-70	5	-0.36	103033140	5355	37.02	19310	19400	19150	25200	13580	19400	19235.67	2.73	0	653	19800	19600	19500	19300	19200	19550	19250	74	5800	500	14350	10	1	14700000	2842	2.38	0.49	12	0.04	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	1.04	N	018310	500	73 억		401465	N	N	0	N	00	N
16	20240530	100336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19260	-140	5	-0.72	93707810	4871	33.67	19310	19400	19150	25200	13580	19400	19232.43	2.73	0	592	19800	19600	19500	19300	19200	19550	19250	74	5800	500	14350	10	1	14700000	2831	2.37	0.49	12	0.03	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	1.04	N	018310	500	73 억		401465	N	N	0	N	00	N
17	20240530	090336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19300	-100	5	-0.52	10712290	554	3.83	19310	19400	19300	25200	13580	19400	19310.61	2.73	0	30	19800	19600	19500	19300	19200	19550	19250	74	5800	500	14350	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	1.04	N	018310	500	73 억		401465	N	N	0	N	00	N
18	20240529	160332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19400	-170	5	-0.87	277497200	14234	48.58	19580	19700	19400	25400	13700	19570	19497.79	2.75	0	-3078	20036	19802	19666	19432	19296	19735	19365	74	5830	500	14480	10	1	14700000	2852	2.39	0.49	12	0.10	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	1.01	N	018310	500	73 억		404514	N	N	0	N	00	N
19	20240529	150333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19450	-120	5	-0.61	221622890	11358	38.77	19580	19700	19430	25400	13700	19570	19512.26	2.75	0	-2469	20036	19802	19666	19432	19296	19735	19365	74	5830	500	14480	10	1	14700000	2859	2.40	0.49	12	0.08	8121.00	39443.00	27500	20240307	-29.27	14480	20231023	34.32	27500	-29.27	20240307	15070	29.06	20240105	27500	-29.27	20240307	14480	34.32	20231023	1.01	N	018310	500	73 억		404514	N	N	0	N	00	N
20	20240529	140334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19540	-30	5	-0.15	172391620	8829	30.13	19580	19700	19450	25400	13700	19570	19525.38	2.75	0	-2364	20036	19802	19666	19432	19296	19735	19365	74	5830	500	14480	10	1	14700000	2872	2.41	0.50	12	0.06	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	1.01	N	018310	500	73 억		404514	N	N	0	N	00	N
21	20240529	130333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19460	-110	5	-0.56	147344160	7543	25.74	19580	19700	19450	25400	13700	19570	19533.68	2.75	0	-1996	20036	19802	19666	19432	19296	19735	19365	74	5830	500	14480	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	1.01	N	018310	500	73 억		404514	N	N	0	N	00	N
22	20240529	120335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19530	-40	5	-0.20	111635630	5709	19.49	19580	19700	19500	25400	13700	19570	19554.20	2.75	0	-1503	20036	19802	19666	19432	19296	19735	19365	74	5830	500	14480	10	1	14700000	2871	2.40	0.50	12	0.04	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	1.01	N	018310	500	73 억		404514	N	N	0	N	00	N
23	20240529	110333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19550	-20	5	-0.10	83787610	4282	14.61	19580	19700	19520	25400	13700	19570	19567.37	2.75	0	-1141	20036	19802	19666	19432	19296	19735	19365	74	5830	500	14480	10	1	14700000	2874	2.41	0.50	12	0.03	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	1.01	N	018310	500	73 억		404514	N	N	0	N	00	N
24	20240529	100332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19600	30	2	0.15	68613600	3507	11.97	19580	19700	19520	25400	13700	19570	19564.69	2.75	0	-943	20036	19802	19666	19432	19296	19735	19365	74	5830	500	14480	10	1	14700000	2881	2.41	0.50	12	0.02	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	1.01	N	018310	500	73 억		404514	N	N	0	N	00	N
25	20240529	090331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19670	100	2	0.51	5589480	285	0.97	19580	19700	19580	25400	13700	19570	19620.12	2.75	0	-36	20036	19802	19666	19432	19296	19735	19365	74	5830	500	14480	10	1	14700000	2891	2.42	0.50	12	0.00	8121.00	39443.00	27500	20240307	-28.47	14480	20231023	35.84	27500	-28.47	20240307	15070	30.52	20240105	27500	-28.47	20240307	14480	35.84	20231023	1.01	N	018310	500	73 억		404514	N	N	0	N	00	N
26	20240528	160330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19570	-230	5	-1.16	575574280	29299	55.19	19800	19900	19530	25700	13860	19800	19644.95	2.79	0	-6176	21180	20490	20110	19420	19040	20300	19230	74	5900	500	14650	10	1	14700000	2877	2.41	0.50	12	0.20	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	1.00	N	018310	500	73 억		410580	N	N	0	N	00	N
27	20240528	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19590	-210	5	-1.06	541195980	27543	51.89	19800	19900	19530	25700	13860	19800	19649.13	2.79	0	-5679	21180	20490	20110	19420	19040	20300	19230	74	5900	500	14650	10	1	14700000	2880	2.41	0.50	12	0.19	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	1.00	N	018310	500	73 억		410580	N	N	0	N	00	N
28	20240528	140333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19660	-140	5	-0.71	477386590	24289	45.76	19800	19900	19530	25700	13860	19800	19654.44	2.79	0	-4981	21180	20490	20110	19420	19040	20300	19230	74	5900	500	14650	10	1	14700000	2890	2.42	0.50	12	0.17	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	1.00	N	018310	500	73 억		410580	N	N	0	N	00	N
29	20240528	130331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19680	-120	5	-0.61	461945300	23505	44.28	19800	19900	19530	25700	13860	19800	19653.07	2.79	0	-4934	21180	20490	20110	19420	19040	20300	19230	74	5900	500	14650	10	1	14700000	2893	2.42	0.50	12	0.16	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	1.00	N	018310	500	73 억		410580	N	N	0	N	00	N
30	20240528	120332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19690	-110	5	-0.56	300875930	15296	28.81	19800	19900	19530	25700	13860	19800	19670.24	2.79	0	-3985	21180	20490	20110	19420	19040	20300	19230	74	5900	500	14650	10	1	14700000	2894	2.42	0.50	12	0.10	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	1.00	N	018310	500	73 억		410580	N	N	0	N	00	N
31	20240528	110331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19690	-110	5	-0.56	288688980	14677	27.65	19800	19900	19530	25700	13860	19800	19669.48	2.79	0	-3997	21180	20490	20110	19420	19040	20300	19230	74	5900	500	14650	10	1	14700000	2894	2.42	0.50	12	0.10	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	1.00	N	018310	500	73 억		410580	N	N	0	N	00	N
32	20240528	100332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19550	-250	5	-1.26	228435060	11604	21.86	19800	19900	19530	25700	13860	19800	19685.89	2.79	0	-3613	21180	20490	20110	19420	19040	20300	19230	74	5900	500	14650	10	1	14700000	2874	2.41	0.50	12	0.08	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	1.00	N	018310	500	73 억		410580	N	N	0	N	00	N
33	20240528	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19730	-70	5	-0.35	16540770	838	1.58	19800	19800	19550	25700	13860	19800	19738.39	2.79	0	-83	21180	20490	20110	19420	19040	20300	19230	74	5900	500	14650	10	1	14700000	2900	2.43	0.50	12	0.01	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	1.00	N	018310	500	73 억		410580	N	N	0	N	00	N
34	20240527	160326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19800	-900	5	-4.35	1064256310	53019	401.05	20750	20800	19730	26900	14500	20700	20073.73	2.83	0	-6306	21500	21100	20800	20400	20100	20950	20250	74	6200	500	15310	10	1	14700000	2911	2.44	0.50	12	0.36	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	1.00	N	018310	500	73 억		416095	N	N	0	N	00	N
35	20240527	150333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19830	-870	5	-4.20	978495040	48688	368.29	20750	20800	19730	26900	14500	20700	20097.07	2.83	0	-5384	21500	21100	20800	20400	20100	20950	20250	74	6200	500	15310	10	1	14700000	2915	2.44	0.50	12	0.33	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	1.00	N	018310	500	73 억		416095	N	N	0	N	00	N
36	20240527	140331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19940	-760	5	-3.67	819123080	40647	307.47	20750	20800	19800	26900	14500	20700	20151.91	2.83	0	-2285	21500	21100	20800	20400	20100	20950	20250	74	6200	500	15310	10	1	14700000	2931	2.46	0.51	12	0.28	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	1.00	N	018310	500	73 억		416095	N	N	0	N	00	N
37	20240527	130331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19940	-760	5	-3.67	713665670	35337	267.30	20750	20800	19800	26900	14500	20700	20195.78	2.83	0	-134	21500	21100	20800	20400	20100	20950	20250	74	6200	500	15310	10	1	14700000	2931	2.46	0.51	12	0.24	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	1.00	N	018310	500	73 억		416095	N	N	0	N	00	N
38	20240527	120331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19940	-760	5	-3.67	599529010	29598	223.89	20750	20800	19800	26900	14500	20700	20255.50	2.83	0	1903	21500	21100	20800	20400	20100	20950	20250	74	6200	500	15310	10	1	14700000	2931	2.46	0.51	12	0.20	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	1.00	N	018310	500	73 억		416095	N	N	0	N	00	N
39	20240527	110331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	-550	5	-2.66	466436270	22939	173.52	20750	20800	19970	26900	14500	20700	20333.53	2.83	0	6186	21500	21100	20800	20400	20100	20950	20250	74	6200	500	15310	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	1.00	N	018310	500	73 억		416095	N	N	0	N	00	N
40	20240527	100330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-400	5	-1.93	330967600	16187	122.44	20750	20800	20300	26900	14500	20700	20446.27	2.83	0	6406	21500	21100	20800	20400	20100	20950	20250	74	6200	500	15310	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	1.00	N	018310	500	73 억		416095	N	N	0	N	00	N
41	20240527	090330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	50	2	0.24	49940100	2412	18.25	20750	20800	20600	26900	14500	20700	20704.88	2.83	0	-643	21500	21100	20800	20400	20100	20950	20250	74	6200	500	15310	50	1	14700000	3050	2.56	0.53	12	0.02	8121.00	39443.00	27500	20240307	-24.55	14480	20231023	43.30	27500	-24.55	20240307	15070	37.69	20240105	27500	-24.55	20240307	14480	43.30	20231023	1.00	N	018310	500	73 억		416095	N	N	0	N	00	N
42	20240524	160313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	-200	5	-0.96	274421150	13219	37.45	20900	21200	20500	27150	14650	20900	20759.64	2.85	0	-3382	22366	21632	21116	20382	19866	21375	20125	74	6250	500	15460	50	1	14700000	3043	2.55	0.52	12	0.09	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	0.99	N	018310	500	73 억		418894	N	N	0	N	00	N
43	20240524	150316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-250	5	-1.20	220478400	10601	30.04	20900	21200	20550	27150	14650	20900	20797.87	2.85	0	-1927	22366	21632	21116	20382	19866	21375	20125	74	6250	500	15460	50	1	14700000	3036	2.54	0.52	12	0.07	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	0.99	N	018310	500	73 억		418894	N	N	0	N	00	N
44	20240524	140318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	-100	5	-0.48	177785400	8538	24.19	20900	21200	20550	27150	14650	20900	20822.82	2.85	0	-1675	22366	21632	21116	20382	19866	21375	20125	74	6250	500	15460	50	1	14700000	3058	2.56	0.53	12	0.06	8121.00	39443.00	27500	20240307	-24.36	14480	20231023	43.65	27500	-24.36	20240307	15070	38.02	20240105	27500	-24.36	20240307	14480	43.65	20231023	0.99	N	018310	500	73 억		418894	N	N	0	N	00	N
45	20240524	130316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-250	5	-1.20	171119800	8217	23.28	20900	21200	20550	27150	14650	20900	20825.08	2.85	0	-1474	22366	21632	21116	20382	19866	21375	20125	74	6250	500	15460	50	1	14700000	3036	2.54	0.52	12	0.06	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	0.99	N	018310	500	73 억		418894	N	N	0	N	00	N
46	20240524	120316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	-150	5	-0.72	133014400	6379	18.07	20900	21200	20550	27150	14650	20900	20851.91	2.85	0	-1282	22366	21632	21116	20382	19866	21375	20125	74	6250	500	15460	50	1	14700000	3050	2.56	0.53	12	0.04	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	0.99	N	018310	500	73 억		418894	N	N	0	N	00	N
47	20240524	110315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	200	2	0.96	98142250	4704	13.33	20900	21200	20550	27150	14650	20900	20863.56	2.85	0	-1273	22366	21632	21116	20382	19866	21375	20125	74	6250	500	15460	50	1	14700000	3102	2.60	0.53	12	0.03	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	0.99	N	018310	500	73 억		418894	N	N	0	N	00	N
48	20240524	100318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	0	3	0.00	47079850	2272	6.44	20900	20900	20550	27150	14650	20900	20721.61	2.85	0	-344	22366	21632	21116	20382	19866	21375	20125	74	6250	500	15460	50	1	14700000	3072	2.57	0.53	12	0.02	8121.00	39443.00	27500	20240307	-24.00	14480	20231023	44.34	27500	-24.00	20240307	15070	38.69	20240105	27500	-24.00	20240307	14480	44.34	20231023	0.99	N	018310	500	73 억		418894	N	N	0	N	00	N
49	20240524	090317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	-50	5	-0.24	9288050	447	1.27	20900	20900	20600	27150	14650	20900	20778.09	2.85	0	-31	22366	21632	21116	20382	19866	21375	20125	74	6250	500	15460	50	1	14700000	3065	2.57	0.53	12	0.00	8121.00	39443.00	27500	20240307	-24.18	14480	20231023	43.99	27500	-24.18	20240307	15070	38.35	20240105	27500	-24.18	20240307	14480	43.99	20231023	0.99	N	018310	500	73 억		418894	N	N	0	N	00	N
50	20240523	160314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	-350	5	-1.65	744530850	35190	92.05	21400	21850	20600	27600	14900	21250	21158.28	2.83	0	1153	22250	21750	21250	20750	20250	21750	20750	74	6350	500	15720	50	1	14700000	3072	2.57	0.53	12	0.24	8121.00	39443.00	27500	20240307	-24.00	14480	20231023	44.34	27500	-24.00	20240307	15070	38.69	20240105	27500	-24.00	20240307	14480	44.34	20231023	1.03	N	018310	500	73 억		415980	N	N	0	N	00	N
51	20240523	150316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	-400	5	-1.88	697034550	32916	86.10	21400	21850	20600	27600	14900	21250	21176.15	2.83	0	1448	22250	21750	21250	20750	20250	21750	20750	74	6350	500	15720	50	1	14700000	3065	2.57	0.53	12	0.22	8121.00	39443.00	27500	20240307	-24.18	14480	20231023	43.99	27500	-24.18	20240307	15070	38.35	20240105	27500	-24.18	20240307	14480	43.99	20231023	1.03	N	018310	500	73 억		415980	N	N	0	N	00	N
52	20240523	140317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	-350	5	-1.65	667925500	31522	82.45	21400	21850	20600	27600	14900	21250	21189.17	2.83	0	1482	22250	21750	21250	20750	20250	21750	20750	74	6350	500	15720	50	1	14700000	3072	2.57	0.53	12	0.21	8121.00	39443.00	27500	20240307	-24.00	14480	20231023	44.34	27500	-24.00	20240307	15070	38.69	20240105	27500	-24.00	20240307	14480	44.34	20231023	1.03	N	018310	500	73 억		415980	N	N	0	N	00	N
53	20240523	130316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	50	2	0.24	346036050	16125	42.18	21400	21850	20950	27600	14900	21250	21459.68	2.83	0	-2936	22250	21750	21250	20750	20250	21750	20750	74	6350	500	15720	50	1	14700000	3131	2.62	0.54	12	0.11	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	1.03	N	018310	500	73 억		415980	N	N	0	N	00	N
54	20240523	120315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	50	2	0.24	325873850	15179	39.70	21400	21850	20950	27600	14900	21250	21468.82	2.83	0	-2377	22250	21750	21250	20750	20250	21750	20750	74	6350	500	15720	50	1	14700000	3131	2.62	0.54	12	0.10	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	1.03	N	018310	500	73 억		415980	N	N	0	N	00	N
55	20240523	110314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	0	3	0.00	283917750	13209	34.55	21400	21850	20950	27600	14900	21250	21494.38	2.83	0	-1696	22250	21750	21250	20750	20250	21750	20750	74	6350	500	15720	50	1	14700000	3124	2.62	0.54	12	0.09	8121.00	39443.00	27500	20240307	-22.73	14480	20231023	46.75	27500	-22.73	20240307	15070	41.01	20240105	27500	-22.73	20240307	14480	46.75	20231023	1.03	N	018310	500	73 억		415980	N	N	0	N	00	N
56	20240523	100313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	250	2	1.18	208808100	9701	25.38	21400	21850	20950	27600	14900	21250	21524.56	2.83	0	-805	22250	21750	21250	20750	20250	21750	20750	74	6350	500	15720	50	1	14700000	3161	2.65	0.55	12	0.07	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	1.03	N	018310	500	73 억		415980	N	N	0	N	00	N
57	20240523	090316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	-150	5	-0.71	8994250	423	1.11	21400	21450	21100	27600	14900	21250	21263.19	2.83	0	-36	22250	21750	21250	20750	20250	21750	20750	74	6350	500	15720	50	1	14700000	3102	2.60	0.53	12	0.00	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	1.03	N	018310	500	73 억		415980	N	N	0	N	00	N
58	20240522	160312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	0	3	0.00	812047750	38101	42.60	21250	21750	20750	27600	14900	21250	21313.08	2.85	0	-4626	22836	22042	20956	20162	19076	22440	20560	74	6350	500	15720	50	1	14700000	3124	2.62	0.54	12	0.26	8121.00	39443.00	27500	20240307	-22.73	14480	20231023	46.75	27500	-22.73	20240307	15070	41.01	20240105	27500	-22.73	20240307	14480	46.75	20231023	1.05	N	018310	500	73 억		418639	N	N	0	N	00	N
59	20240522	150314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	250	2	1.18	764469350	35868	40.10	21250	21750	20750	27600	14900	21250	21313.46	2.85	0	-4682	22836	22042	20956	20162	19076	22440	20560	74	6350	500	15720	50	1	14700000	3161	2.65	0.55	12	0.24	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	1.05	N	018310	500	73 억		418639	N	N	0	N	00	N
60	20240522	140313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	0	3	0.00	665974850	31261	34.95	21250	21750	20750	27600	14900	21250	21303.74	2.85	0	-3964	22836	22042	20956	20162	19076	22440	20560	74	6350	500	15720	50	1	14700000	3124	2.62	0.54	12	0.21	8121.00	39443.00	27500	20240307	-22.73	14480	20231023	46.75	27500	-22.73	20240307	15070	41.01	20240105	27500	-22.73	20240307	14480	46.75	20231023	1.05	N	018310	500	73 억		418639	N	N	0	N	00	N
61	20240522	130314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	250	2	1.18	606798600	28500	31.86	21250	21750	20750	27600	14900	21250	21291.22	2.85	0	-2968	22836	22042	20956	20162	19076	22440	20560	74	6350	500	15720	50	1	14700000	3161	2.65	0.55	12	0.19	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	1.05	N	018310	500	73 억		418639	N	N	0	N	00	N
62	20240522	120314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	-50	5	-0.24	573864600	26959	30.14	21250	21750	20750	27600	14900	21250	21286.61	2.85	0	-2966	22836	22042	20956	20162	19076	22440	20560	74	6350	500	15720	50	1	14700000	3116	2.61	0.54	12	0.18	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	1.05	N	018310	500	73 억		418639	N	N	0	N	00	N
63	20240522	110314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21650	400	2	1.88	514761250	24178	27.03	21250	21750	20750	27600	14900	21250	21290.53	2.85	0	-3054	22836	22042	20956	20162	19076	22440	20560	74	6350	500	15720	50	1	14700000	3183	2.67	0.55	12	0.16	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	1.05	N	018310	500	73 억		418639	N	N	0	N	00	N
64	20240522	100314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	0	3	0.00	208046050	9902	11.07	21250	21450	20750	27600	14900	21250	21009.85	2.85	0	-350	22836	22042	20956	20162	19076	22440	20560	74	6350	500	15720	50	1	14700000	3124	2.62	0.54	12	0.07	8121.00	39443.00	27500	20240307	-22.73	14480	20231023	46.75	27500	-22.73	20240307	15070	41.01	20240105	27500	-22.73	20240307	14480	46.75	20231023	1.05	N	018310	500	73 억		418639	N	N	0	N	00	N
65	20240522	090315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-200	5	-0.94	28519000	1345	1.50	21250	21300	21050	27600	14900	21250	21202.77	2.85	0	-334	22836	22042	20956	20162	19076	22440	20560	74	6350	500	15720	50	1	14700000	3094	2.59	0.53	12	0.01	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	1.05	N	018310	500	73 억		418639	N	N	0	N	00	N
66	20240521	160312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	1280	2	6.41	1726577100	82049	219.86	19980	21750	19870	25950	13980	19970	21043.63	2.77	0	9340	20750	20360	20110	19720	19470	20235	19595	74	5980	500	14770	50	1	14700000	3124	2.62	0.54	12	0.56	8121.00	39443.00	27500	20240307	-22.73	14480	20231023	46.75	27500	-22.73	20240307	15070	41.01	20240105	27500	-22.73	20240307	14480	46.75	20231023	1.08	N	018310	500	73 억		407322	N	N	0	N	00	N
67	20240521	150313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21350	1380	2	6.91	1657695000	78810	211.18	19980	21750	19870	25950	13980	19970	21034.62	2.77	0	9310	20750	20360	20110	19720	19470	20235	19595	74	5980	500	14770	50	1	14700000	3138	2.63	0.54	12	0.54	8121.00	39443.00	27500	20240307	-22.36	14480	20231023	47.44	27500	-22.36	20240307	15070	41.67	20240105	27500	-22.36	20240307	14480	47.44	20231023	1.08	N	018310	500	73 억		407322	N	N	0	N	00	N
68	20240521	140313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	1230	2	6.16	1569594300	74653	200.04	19980	21750	19870	25950	13980	19970	21025.78	2.77	0	8902	20750	20360	20110	19720	19470	20235	19595	74	5980	500	14770	50	1	14700000	3116	2.61	0.54	12	0.51	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	1.08	N	018310	500	73 억		407322	N	N	0	N	00	N
69	20240521	130315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	1280	2	6.41	1453982000	69222	185.49	19980	21750	19870	25950	13980	19970	21005.24	2.77	0	6750	20750	20360	20110	19720	19470	20235	19595	74	5980	500	14770	50	1	14700000	3124	2.62	0.54	12	0.47	8121.00	39443.00	27500	20240307	-22.73	14480	20231023	46.75	27500	-22.73	20240307	15070	41.01	20240105	27500	-22.73	20240307	14480	46.75	20231023	1.08	N	018310	500	73 억		407322	N	N	0	N	00	N
70	20240521	120313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21350	1380	2	6.91	1260943000	60175	161.24	19980	21750	19870	25950	13980	19970	20955.27	2.77	0	4625	20750	20360	20110	19720	19470	20235	19595	74	5980	500	14770	50	1	14700000	3138	2.63	0.54	12	0.41	8121.00	39443.00	27500	20240307	-22.36	14480	20231023	47.44	27500	-22.36	20240307	15070	41.67	20240105	27500	-22.36	20240307	14480	47.44	20231023	1.08	N	018310	500	73 억		407322	N	N	0	N	00	N
71	20240521	110314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	530	2	2.65	307570600	15265	40.90	19980	20550	19870	25950	13980	19970	20149.23	2.77	0	2859	20750	20360	20110	19720	19470	20235	19595	74	5980	500	14770	50	1	14700000	3014	2.52	0.52	12	0.10	8121.00	39443.00	27500	20240307	-25.45	14480	20231023	41.57	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14480	41.57	20231023	1.08	N	018310	500	73 억		407322	N	N	0	N	00	N
72	20240521	100314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19910	-60	5	-0.30	130413800	6535	17.51	19980	20100	19870	25950	13980	19970	19956.12	2.77	0	1824	20750	20360	20110	19720	19470	20235	19595	74	5980	500	14770	10	1	14700000	2927	2.45	0.50	12	0.04	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	1.08	N	018310	500	73 억		407322	N	N	0	N	00	N
73	20240521	090312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	130	2	0.65	15160300	759	2.03	19980	20100	19900	25950	13980	19970	19974.28	2.77	0	-149	20750	20360	20110	19720	19470	20235	19595	74	5980	500	14770	50	1	14700000	2955	2.48	0.51	12	0.01	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	1.08	N	018310	500	73 억		407322	N	N	0	N	00	N
74	20240517	160315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	0	3	0.00	1489143180	73418	236.90	21300	21300	19750	26650	14350	20500	20282.04	2.76	0	-628	21000	20750	20300	20050	19600	20875	20175	74	6150	500	15170	50	1	14700000	3014	2.52	0.52	12	0.50	8121.00	39443.00	27500	20240307	-25.45	14480	20231023	41.57	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14480	41.57	20231023	1.16	N	018310	500	73 억		405372	N	N	0	N	00	N
75	20240517	150317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	300	2	1.46	1447829880	71407	230.41	21300	21300	19750	26650	14350	20500	20275.74	2.76	0	-859	21000	20750	20300	20050	19600	20875	20175	74	6150	500	15170	50	1	14700000	3058	2.56	0.53	12	0.49	8121.00	39443.00	27500	20240307	-24.36	14480	20231023	43.65	27500	-24.36	20240307	15070	38.02	20240105	27500	-24.36	20240307	14480	43.65	20231023	1.16	N	018310	500	73 억		405372	N	N	0	N	00	N
76	20240517	140310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19920	-580	5	-2.83	1122955560	55455	178.94	21300	21300	19750	26650	14350	20500	20249.85	2.76	0	-2197	21000	20750	20300	20050	19600	20875	20175	74	6150	500	15170	10	1	14700000	2928	2.45	0.51	12	0.38	8121.00	39443.00	27500	20240307	-27.56	14480	20231023	37.57	27500	-27.56	20240307	15070	32.18	20240105	27500	-27.56	20240307	14480	37.57	20231023	1.16	N	018310	500	73 억		405372	N	N	0	N	00	N
77	20240517	130309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19830	-670	5	-3.27	1038434890	51199	165.21	21300	21300	19750	26650	14350	20500	20282.33	2.76	0	-1850	21000	20750	20300	20050	19600	20875	20175	74	6150	500	15170	10	1	14700000	2915	2.44	0.50	12	0.35	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	1.16	N	018310	500	73 억		405372	N	N	0	N	00	N
78	20240517	120310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19880	-620	5	-3.02	962074950	47353	152.80	21300	21300	19750	26650	14350	20500	20317.09	2.76	0	-213	21000	20750	20300	20050	19600	20875	20175	74	6150	500	15170	10	1	14700000	2922	2.45	0.50	12	0.32	8121.00	39443.00	27500	20240307	-27.71	14480	20231023	37.29	27500	-27.71	20240307	15070	31.92	20240105	27500	-27.71	20240307	14480	37.29	20231023	1.16	N	018310	500	73 억		405372	N	N	0	N	00	N
79	20240517	110310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19810	-690	5	-3.37	772462380	37796	121.96	21300	21300	19810	26650	14350	20500	20437.68	2.76	0	-1707	21000	20750	20300	20050	19600	20875	20175	74	6150	500	15170	10	1	14700000	2912	2.44	0.50	12	0.26	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	1.16	N	018310	500	73 억		405372	N	N	0	N	00	N
80	20240517	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	-300	5	-1.46	604162260	29406	94.89	21300	21300	19990	26650	14350	20500	20545.54	2.76	0	-635	21000	20750	20300	20050	19600	20875	20175	74	6150	500	15170	50	1	14700000	2969	2.49	0.51	12	0.20	8121.00	39443.00	27500	20240307	-26.55	14480	20231023	39.50	27500	-26.55	20240307	15070	34.04	20240105	27500	-26.55	20240307	14480	39.50	20231023	1.16	N	018310	500	73 억		405372	N	N	0	N	00	N
81	20240517	090311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	300	2	1.46	172204600	8188	26.42	21300	21300	20650	26650	14350	20500	21031.34	2.76	0	-1789	21000	20750	20300	20050	19600	20875	20175	74	6150	500	15170	50	1	14700000	3058	2.56	0.53	12	0.06	8121.00	39443.00	27500	20240307	-24.36	14480	20231023	43.65	27500	-24.36	20240307	15070	38.02	20240105	27500	-24.36	20240307	14480	43.65	20231023	1.16	N	018310	500	73 억		405372	N	N	0	N	00	N
82	20240516	160310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	640	2	3.22	575669590	28369	96.67	20000	20550	19850	25800	13910	19860	20291.47	2.74	0	2404	21186	20522	19736	19072	18286	20130	18680	74	5940	500	14690	50	1	14700000	3014	2.52	0.52	12	0.19	8121.00	39443.00	27500	20240307	-25.45	14480	20231023	41.57	27500	-25.45	20240307	15070	36.03	20240105	27500	-25.45	20240307	14480	41.57	20231023	1.13	N	018310	500	73 억		403479	N	N	0	N	00	N
83	20240516	150308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	540	2	2.72	486982140	24037	81.91	20000	20550	19850	25800	13910	19860	20259.69	2.74	0	2101	21186	20522	19736	19072	18286	20130	18680	74	5940	500	14690	50	1	14700000	2999	2.51	0.52	12	0.16	8121.00	39443.00	27500	20240307	-25.82	14480	20231023	40.88	27500	-25.82	20240307	15070	35.37	20240105	27500	-25.82	20240307	14480	40.88	20231023	1.13	N	018310	500	73 억		403479	N	N	0	N	00	N
84	20240516	140310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	340	2	1.71	327732640	16202	55.21	20000	20550	19850	25800	13910	19860	20227.91	2.74	0	1418	21186	20522	19736	19072	18286	20130	18680	74	5940	500	14690	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	1.13	N	018310	500	73 억		403479	N	N	0	N	00	N
85	20240516	130310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	340	2	1.71	313830340	15514	52.87	20000	20550	19850	25800	13910	19860	20228.85	2.74	0	1174	21186	20522	19736	19072	18286	20130	18680	74	5940	500	14690	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	1.13	N	018310	500	73 억		403479	N	N	0	N	00	N
86	20240516	120308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	240	2	1.21	292562940	14462	49.28	20000	20550	19850	25800	13910	19860	20229.77	2.74	0	1133	21186	20522	19736	19072	18286	20130	18680	74	5940	500	14690	50	1	14700000	2955	2.48	0.51	12	0.10	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	1.13	N	018310	500	73 억		403479	N	N	0	N	00	N
87	20240516	110308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	290	2	1.46	265369090	13114	44.69	20000	20550	19850	25800	13910	19860	20235.56	2.74	0	609	21186	20522	19736	19072	18286	20130	18680	74	5940	500	14690	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	1.13	N	018310	500	73 억		403479	N	N	0	N	00	N
88	20240516	100309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	340	2	1.71	157355090	7802	26.59	20000	20500	19850	25800	13910	19860	20168.56	2.74	0	330	21186	20522	19736	19072	18286	20130	18680	74	5940	500	14690	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	1.13	N	018310	500	73 억		403479	N	N	0	N	00	N
89	20240516	090308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	190	2	0.96	6130700	306	1.04	20000	20250	19850	25800	13910	19860	20034.97	2.74	0	-126	21186	20522	19736	19072	18286	20130	18680	74	5940	500	14690	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	1.13	N	018310	500	73 억		403479	N	N	0	N	00	N
90	20240514	160311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19860	-290	5	-1.44	579349570	29283	61.10	20400	20400	18950	26150	14150	20150	19782.08	2.73	0	2266	21176	20662	20136	19622	19096	20920	19880	74	6000	500	14910	10	1	14700000	2919	2.45	0.50	12	0.20	8121.00	39443.00	27500	20240307	-27.78	14480	20231023	37.15	27500	-27.78	20240307	15070	31.79	20240105	27500	-27.78	20240307	14480	37.15	20231023	1.11	N	018310	500	73 억		401017	N	N	0	N	00	N
91	20240514	150312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19750	-400	5	-1.99	546852880	27646	57.68	20400	20400	18950	26150	14150	20150	19778.00	2.73	0	2043	21176	20662	20136	19622	19096	20920	19880	74	6000	500	14910	10	1	14700000	2903	2.43	0.50	12	0.19	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	1.11	N	018310	500	73 억		401017	N	N	0	N	00	N
92	20240514	140311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19900	-250	5	-1.24	290224350	14622	30.51	20400	20400	19700	26150	14150	20150	19844.52	2.73	0	1796	21176	20662	20136	19622	19096	20920	19880	74	6000	500	14910	10	1	14700000	2925	2.45	0.50	12	0.10	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	1.11	N	018310	500	73 억		401017	N	N	0	N	00	N
93	20240514	130311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19780	-370	5	-1.84	210961300	10608	22.13	20400	20400	19750	26150	14150	20150	19882.23	2.73	0	-662	21176	20662	20136	19622	19096	20920	19880	74	6000	500	14910	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	1.11	N	018310	500	73 억		401017	N	N	0	N	00	N
94	20240514	120311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19890	-260	5	-1.29	150292730	7545	15.74	20400	20400	19790	26150	14150	20150	19913.59	2.73	0	-155	21176	20662	20136	19622	19096	20920	19880	74	6000	500	14910	10	1	14700000	2924	2.45	0.50	12	0.05	8121.00	39443.00	27500	20240307	-27.67	14480	20231023	37.36	27500	-27.67	20240307	15070	31.98	20240105	27500	-27.67	20240307	14480	37.36	20231023	1.11	N	018310	500	73 억		401017	N	N	0	N	00	N
95	20240514	110310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19900	-250	5	-1.24	143678020	7212	15.05	20400	20400	19790	26150	14150	20150	19915.94	2.73	0	-33	21176	20662	20136	19622	19096	20920	19880	74	6000	500	14910	10	1	14700000	2925	2.45	0.50	12	0.05	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	1.11	N	018310	500	73 억		401017	N	N	0	N	00	N
96	20240514	100310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19990	-160	5	-0.79	91220490	4569	9.53	20400	20400	19810	26150	14150	20150	19957.11	2.73	0	646	21176	20662	20136	19622	19096	20920	19880	74	6000	500	14910	10	1	14700000	2939	2.46	0.51	12	0.03	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	1.11	N	018310	500	73 억		401017	N	N	0	N	00	N
97	20240514	090310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	-50	5	-0.25	15770400	783	1.63	20400	20400	20100	26150	14150	20150	20138.13	2.73	0	-120	21176	20662	20136	19622	19096	20920	19880	74	6000	500	14910	50	1	14700000	2955	2.48	0.51	12	0.01	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	1.11	N	018310	500	73 억		401017	N	N	0	N	00	N
98	20240513	160311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	350	2	1.77	958912490	47914	191.56	19800	20650	19610	25700	13860	19800	19979.88	2.73	0	68	20566	20182	19966	19582	19366	20075	19475	74	5900	500	14650	50	1	14700000	2962	2.48	0.51	12	0.33	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	1.10	N	018310	500	73 억		400998	N	N	0	N	00	N
99	20240513	150311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	300	2	1.52	738309220	36955	147.75	19800	20650	19610	25700	13860	19800	19978.60	2.73	0	-135	20566	20182	19966	19582	19366	20075	19475	74	5900	500	14650	50	1	14700000	2955	2.48	0.51	12	0.25	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	1.10	N	018310	500	73 억		400998	N	N	0	N	00	N
100	20240513	140310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20000	200	2	1.01	727130520	36397	145.52	19800	20650	19610	25700	13860	19800	19977.76	2.73	0	-182	20566	20182	19966	19582	19366	20075	19475	74	5900	500	14650	50	1	14700000	2940	2.46	0.51	12	0.25	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	1.10	N	018310	500	73 억		400998	N	N	0	N	00	N
101	20240513	130310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	550	2	2.78	686461870	34371	137.42	19800	20650	19610	25700	13860	19800	19972.12	2.73	0	-1095	20566	20182	19966	19582	19366	20075	19475	74	5900	500	14650	50	1	14700000	2991	2.51	0.52	12	0.23	8121.00	39443.00	27500	20240307	-26.00	14480	20231023	40.54	27500	-26.00	20240307	15070	35.04	20240105	27500	-26.00	20240307	14480	40.54	20231023	1.10	N	018310	500	73 억		400998	N	N	0	N	00	N
102	20240513	120311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	550	2	2.78	612475170	30736	122.89	19800	20650	19610	25700	13860	19800	19926.96	2.73	0	-1122	20566	20182	19966	19582	19366	20075	19475	74	5900	500	14650	50	1	14700000	2991	2.51	0.52	12	0.21	8121.00	39443.00	27500	20240307	-26.00	14480	20231023	40.54	27500	-26.00	20240307	15070	35.04	20240105	27500	-26.00	20240307	14480	40.54	20231023	1.10	N	018310	500	73 억		400998	N	N	0	N	00	N
103	20240513	110310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19820	20	2	0.10	256110580	12996	51.96	19800	19970	19650	25700	13860	19800	19706.88	2.73	0	4471	20566	20182	19966	19582	19366	20075	19475	74	5900	500	14650	10	1	14700000	2914	2.44	0.50	12	0.09	8121.00	39443.00	27500	20240307	-27.93	14480	20231023	36.88	27500	-27.93	20240307	15070	31.52	20240105	27500	-27.93	20240307	14480	36.88	20231023	1.10	N	018310	500	73 억		400998	N	N	0	N	00	N
104	20240513	100312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19750	-50	5	-0.25	64256600	3256	13.02	19800	19970	19650	25700	13860	19800	19734.83	2.73	0	-1111	20566	20182	19966	19582	19366	20075	19475	74	5900	500	14650	10	1	14700000	2903	2.43	0.50	12	0.02	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	1.10	N	018310	500	73 억		400998	N	N	0	N	00	N
105	20240513	090311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19900	100	2	0.51	1505240	76	0.30	19800	19900	19800	25700	13860	19800	19805.79	2.73	0	-32	20566	20182	19966	19582	19366	20075	19475	74	5900	500	14650	10	1	14700000	2925	2.45	0.50	12	0.00	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	1.10	N	018310	500	73 억		400998	N	N	0	N	00	N
106	20240510	160303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19800	-190	5	-0.95	494568650	24869	180.18	19850	20350	19750	25950	14000	19990	19887.51	2.73	0	750	21203	20596	20293	19686	19383	20445	19535	74	5960	500	14790	10	1	14700000	2911	2.44	0.50	12	0.17	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	1.10	N	018310	500	73 억		401533	N	N	0	N	00	N
107	20240510	150305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19880	-110	5	-0.55	468955460	23578	170.83	19850	20350	19750	25950	14000	19990	19889.54	2.73	0	947	21203	20596	20293	19686	19383	20445	19535	74	5960	500	14790	10	1	14700000	2922	2.45	0.50	12	0.16	8121.00	39443.00	27500	20240307	-27.71	14480	20231023	37.29	27500	-27.71	20240307	15070	31.92	20240105	27500	-27.71	20240307	14480	37.29	20231023	1.10	N	018310	500	73 억		401533	N	N	0	N	00	N
108	20240510	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19890	-100	5	-0.50	316062230	15857	114.89	19850	20350	19770	25950	14000	19990	19932.03	2.73	0	1302	21203	20596	20293	19686	19383	20445	19535	74	5960	500	14790	10	1	14700000	2924	2.45	0.50	12	0.11	8121.00	39443.00	27500	20240307	-27.67	14480	20231023	37.36	27500	-27.67	20240307	15070	31.98	20240105	27500	-27.67	20240307	14480	37.36	20231023	1.10	N	018310	500	73 억		401533	N	N	0	N	00	N
109	20240510	130304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19990	0	3	0.00	284269080	14262	103.33	19850	20350	19770	25950	14000	19990	19931.92	2.73	0	1226	21203	20596	20293	19686	19383	20445	19535	74	5960	500	14790	10	1	14700000	2939	2.46	0.51	12	0.10	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	1.10	N	018310	500	73 억		401533	N	N	0	N	00	N
110	20240510	120302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	60	2	0.30	232322600	11657	84.46	19850	20350	19770	25950	14000	19990	19929.88	2.73	0	329	21203	20596	20293	19686	19383	20445	19535	74	5960	500	14790	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	1.10	N	018310	500	73 억		401533	N	N	0	N	00	N
111	20240510	110303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19960	-30	5	-0.15	215713300	10831	78.47	19850	20350	19770	25950	14000	19990	19916.29	2.73	0	394	21203	20596	20293	19686	19383	20445	19535	74	5960	500	14790	10	1	14700000	2934	2.46	0.51	12	0.07	8121.00	39443.00	27500	20240307	-27.42	14480	20231023	37.85	27500	-27.42	20240307	15070	32.45	20240105	27500	-27.42	20240307	14480	37.85	20231023	1.10	N	018310	500	73 억		401533	N	N	0	N	00	N
112	20240510	100304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	60	2	0.30	127137020	6384	46.25	19850	20350	19770	25950	14000	19990	19914.95	2.73	0	1989	21203	20596	20293	19686	19383	20445	19535	74	5960	500	14790	50	1	14700000	2947	2.47	0.51	12	0.04	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	1.10	N	018310	500	73 억		401533	N	N	0	N	00	N
113	20240510	090305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19990	0	3	0.00	11691930	589	4.27	19850	19990	19850	25950	14000	19990	19850.48	2.73	0	120	21203	20596	20293	19686	19383	20445	19535	74	5960	500	14790	10	1	14700000	2939	2.46	0.51	12	0.00	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	1.10	N	018310	500	73 억		401533	N	N	0	N	00	N
114	20240509	160308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19990	-610	5	-2.96	278644710	13762	46.43	20550	20900	19990	26750	14450	20600	20247.12	2.74	0	-848	21480	21040	20310	19870	19140	21260	20090	74	6150	500	15240	10	1	14700000	2939	2.46	0.51	12	0.09	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	1.10	N	018310	500	73 억		402351	N	N	0	N	00	N
115	20240509	150309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	-450	5	-2.18	254465900	12553	42.35	20550	20900	20000	26750	14450	20600	20271.03	2.74	0	-527	21480	21040	20310	19870	19140	21260	20090	74	6150	500	15240	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	1.10	N	018310	500	73 억		402351	N	N	0	N	00	N
116	20240509	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	-400	5	-1.94	224425800	11057	37.30	20550	20900	20050	26750	14450	20600	20296.87	2.74	0	-421	21480	21040	20310	19870	19140	21260	20090	74	6150	500	15240	50	1	14700000	2969	2.49	0.51	12	0.08	8121.00	39443.00	27500	20240307	-26.55	14480	20231023	39.50	27500	-26.55	20240307	15070	34.04	20240105	27500	-26.55	20240307	14480	39.50	20231023	1.10	N	018310	500	73 억		402351	N	N	0	N	00	N
117	20240509	130305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	-400	5	-1.94	192020250	9447	31.87	20550	20900	20100	26750	14450	20600	20325.74	2.74	0	68	21480	21040	20310	19870	19140	21260	20090	74	6150	500	15240	50	1	14700000	2969	2.49	0.51	12	0.06	8121.00	39443.00	27500	20240307	-26.55	14480	20231023	39.50	27500	-26.55	20240307	15070	34.04	20240105	27500	-26.55	20240307	14480	39.50	20231023	1.10	N	018310	500	73 억		402351	N	N	0	N	00	N
118	20240509	120304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20250	-350	5	-1.70	184886850	9093	30.68	20550	20900	20100	26750	14450	20600	20332.55	2.74	0	293	21480	21040	20310	19870	19140	21260	20090	74	6150	500	15240	50	1	14700000	2977	2.49	0.51	12	0.06	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	1.10	N	018310	500	73 억		402351	N	N	0	N	00	N
119	20240509	110259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	-200	5	-0.97	90938450	4442	14.99	20550	20900	20200	26750	14450	20600	20472.09	2.74	0	-1656	21480	21040	20310	19870	19140	21260	20090	74	6150	500	15240	50	1	14700000	2999	2.51	0.52	12	0.03	8121.00	39443.00	27500	20240307	-25.82	14480	20231023	40.88	27500	-25.82	20240307	15070	35.37	20240105	27500	-25.82	20240307	14480	40.88	20231023	1.10	N	018310	500	73 억		402351	N	N	0	N	00	N
120	20240509	100301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	-250	5	-1.21	74324800	3626	12.23	20550	20900	20200	26750	14450	20600	20497.43	2.74	0	-1262	21480	21040	20310	19870	19140	21260	20090	74	6150	500	15240	50	1	14700000	2991	2.51	0.52	12	0.02	8121.00	39443.00	27500	20240307	-26.00	14480	20231023	40.54	27500	-26.00	20240307	15070	35.04	20240105	27500	-26.00	20240307	14480	40.54	20231023	1.10	N	018310	500	73 억		402351	N	N	0	N	00	N
121	20240509	090259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	-150	5	-0.73	11484800	559	1.89	20550	20700	20400	26750	14450	20600	20544.16	2.74	0	-323	21480	21040	20310	19870	19140	21260	20090	74	6150	500	15240	50	1	14700000	3006	2.52	0.52	12	0.00	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	1.10	N	018310	500	73 억		402351	N	N	0	N	00	N
122	20240508	160300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	1010	2	5.16	590872390	29323	270.33	19850	20750	19580	25450	13720	19590	20147.64	2.73	0	604	19863	19726	19563	19426	19263	19645	19345	74	5860	500	14490	50	1	14700000	3028	2.54	0.52	12	0.20	8121.00	39443.00	27500	20240307	-25.09	14480	20231023	42.27	27500	-25.09	20240307	15070	36.70	20240105	27500	-25.09	20240307	14480	42.27	20231023	1.11	N	018310	500	73 억		401455	N	N	0	N	00	N
123	20240508	150302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	860	2	4.39	554322340	27542	253.91	19850	20750	19580	25450	13720	19590	20126.44	2.73	0	840	19863	19726	19563	19426	19263	19645	19345	74	5860	500	14490	50	1	14700000	3006	2.52	0.52	12	0.19	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	1.11	N	018310	500	73 억		401455	N	N	0	N	00	N
124	20240508	140258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	710	2	3.62	364525140	18262	168.36	19850	20450	19580	25450	13720	19590	19960.86	2.73	0	1364	19863	19726	19563	19426	19263	19645	19345	74	5860	500	14490	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	1.11	N	018310	500	73 억		401455	N	N	0	N	00	N
125	20240508	130257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19820	230	2	1.17	209982890	10598	97.70	19850	20150	19580	25450	13720	19590	19813.44	2.73	0	180	19863	19726	19563	19426	19263	19645	19345	74	5860	500	14490	10	1	14700000	2914	2.44	0.50	12	0.07	8121.00	39443.00	27500	20240307	-27.93	14480	20231023	36.88	27500	-27.93	20240307	15070	31.52	20240105	27500	-27.93	20240307	14480	36.88	20231023	1.11	N	018310	500	73 억		401455	N	N	0	N	00	N
126	20240508	120259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19870	280	2	1.43	196095480	9899	91.26	19850	20150	19580	25450	13720	19590	19809.63	2.73	0	47	19863	19726	19563	19426	19263	19645	19345	74	5860	500	14490	10	1	14700000	2921	2.45	0.50	12	0.07	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	1.11	N	018310	500	73 억		401455	N	N	0	N	00	N
127	20240508	110325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19790	200	2	1.02	172497000	8709	80.29	19850	20150	19580	25450	13720	19590	19806.75	2.73	0	-84	19863	19726	19563	19426	19263	19645	19345	74	5860	500	14490	10	1	14700000	2909	2.44	0.50	12	0.06	8121.00	39443.00	27500	20240307	-28.04	14480	20231023	36.67	27500	-28.04	20240307	15070	31.32	20240105	27500	-28.04	20240307	14480	36.67	20231023	1.11	N	018310	500	73 억		401455	N	N	0	N	00	N
128	20240508	100304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19980	390	2	1.99	140120410	7079	65.26	19850	20150	19580	25450	13720	19590	19793.81	2.73	0	806	19863	19726	19563	19426	19263	19645	19345	74	5860	500	14490	10	1	14700000	2937	2.46	0.51	12	0.05	8121.00	39443.00	27500	20240307	-27.35	14480	20231023	37.98	27500	-27.35	20240307	15070	32.58	20240105	27500	-27.35	20240307	14480	37.98	20231023	1.11	N	018310	500	73 억		401455	N	N	0	N	00	N
129	20240508	090300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19830	240	2	1.23	15189870	766	7.06	19850	19850	19580	25450	13720	19590	19830.12	2.73	0	-185	19863	19726	19563	19426	19263	19645	19345	74	5860	500	14490	10	1	14700000	2915	2.44	0.50	12	0.01	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	1.11	N	018310	500	73 억		401455	N	N	0	N	00	N
130	20240503	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19580	10	2	0.05	402842140	20638	88.13	19620	19730	19370	25400	13700	19570	19519.44	2.77	0	-2541	19876	19722	19566	19412	19256	19800	19490	74	5830	500	14480	10	1	14700000	2878	2.41	0.50	12	0.14	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	1.14	N	018310	500	73 억		406572	N	N	0	N	00	N
131	20240503	150306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19490	-80	5	-0.41	386240240	19789	84.50	19620	19730	19370	25400	13700	19570	19517.93	2.77	0	-2357	19876	19722	19566	19412	19256	19800	19490	74	5830	500	14480	10	1	14700000	2865	2.40	0.49	12	0.13	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	1.14	N	018310	500	73 억		406572	N	N	0	N	00	N
132	20240503	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19510	-60	5	-0.31	314208550	16094	68.72	19620	19730	19370	25400	13700	19570	19523.33	2.77	0	-2769	19876	19722	19566	19412	19256	19800	19490	74	5830	500	14480	10	1	14700000	2868	2.40	0.49	12	0.11	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	1.14	N	018310	500	73 억		406572	N	N	0	N	00	N
133	20240503	130306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19670	100	2	0.51	247944460	12708	54.26	19620	19730	19370	25400	13700	19570	19510.90	2.77	0	-1424	19876	19722	19566	19412	19256	19800	19490	74	5830	500	14480	10	1	14700000	2891	2.42	0.50	12	0.09	8121.00	39443.00	27500	20240307	-28.47	14480	20231023	35.84	27500	-28.47	20240307	15070	30.52	20240105	27500	-28.47	20240307	14480	35.84	20231023	1.14	N	018310	500	73 억		406572	N	N	0	N	00	N
134	20240503	120306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19400	-170	5	-0.87	215693220	11054	47.20	19620	19730	19370	25400	13700	19570	19512.69	2.77	0	-1377	19876	19722	19566	19412	19256	19800	19490	74	5830	500	14480	10	1	14700000	2852	2.39	0.49	12	0.08	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	1.14	N	018310	500	73 억		406572	N	N	0	N	00	N
135	20240503	110304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19470	-100	5	-0.51	151725030	7760	33.14	19620	19730	19450	25400	13700	19570	19552.19	2.77	0	-278	19876	19722	19566	19412	19256	19800	19490	74	5830	500	14480	10	1	14700000	2862	2.40	0.49	12	0.05	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	1.14	N	018310	500	73 억		406572	N	N	0	N	00	N
136	20240503	100303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19580	10	2	0.05	125976950	6439	27.49	19620	19730	19450	25400	13700	19570	19564.68	2.77	0	479	19876	19722	19566	19412	19256	19800	19490	74	5830	500	14480	10	1	14700000	2878	2.41	0.50	12	0.04	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	1.14	N	018310	500	73 억		406572	N	N	0	N	00	N
137	20240503	090303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19700	130	2	0.66	5903970	300	1.28	19620	19730	19620	25400	13700	19570	19679.90	2.77	0	-71	19876	19722	19566	19412	19256	19800	19490	74	5830	500	14480	10	1	14700000	2896	2.43	0.50	12	0.00	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	1.14	N	018310	500	73 억		406572	N	N	0	N	00	N
138	20240502	160302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19570	-100	5	-0.51	455976870	23352	51.64	19500	19720	19410	25550	13770	19670	19525.29	2.74	0	3754	20843	20256	19963	19376	19083	20110	19230	74	5880	500	14550	10	1	14700000	2877	2.41	0.50	12	0.16	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	1.15	N	018310	500	73 억		402817	N	N	0	N	00	N
139	20240502	150304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19530	-140	5	-0.71	401990800	20588	45.52	19500	19720	19410	25550	13770	19670	19524.44	2.74	0	2865	20843	20256	19963	19376	19083	20110	19230	74	5880	500	14550	10	1	14700000	2871	2.40	0.50	12	0.14	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	1.15	N	018310	500	73 억		402817	N	N	0	N	00	N
140	20240502	140302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19590	-80	5	-0.41	308115670	15791	34.92	19500	19720	19410	25550	13770	19670	19510.60	2.74	0	2101	20843	20256	19963	19376	19083	20110	19230	74	5880	500	14550	10	1	14700000	2880	2.41	0.50	12	0.11	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	1.15	N	018310	500	73 억		402817	N	N	0	N	00	N
141	20240502	130301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19470	-200	5	-1.02	265437350	13605	30.08	19500	19720	19410	25550	13770	19670	19508.51	2.74	0	1531	20843	20256	19963	19376	19083	20110	19230	74	5880	500	14550	10	1	14700000	2862	2.40	0.49	12	0.09	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	1.15	N	018310	500	73 억		402817	N	N	0	N	00	N
142	20240502	120301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19620	-50	5	-0.25	240620500	12335	27.27	19500	19720	19410	25550	13770	19670	19505.14	2.74	0	1385	20843	20256	19963	19376	19083	20110	19230	74	5880	500	14550	10	1	14700000	2884	2.42	0.50	12	0.08	8121.00	39443.00	27500	20240307	-28.65	14480	20231023	35.50	27500	-28.65	20240307	15070	30.19	20240105	27500	-28.65	20240307	14480	35.50	20231023	1.15	N	018310	500	73 억		402817	N	N	0	N	00	N
143	20240502	110301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19550	-120	5	-0.61	219605760	11264	24.91	19500	19670	19410	25550	13770	19670	19493.92	2.74	0	1652	20843	20256	19963	19376	19083	20110	19230	74	5880	500	14550	10	1	14700000	2874	2.41	0.50	12	0.08	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	1.15	N	018310	500	73 억		402817	N	N	0	N	00	N
144	20240502	100301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19420	-250	5	-1.27	166085610	8518	18.83	19500	19670	19420	25550	13770	19670	19495.13	2.74	0	1554	20843	20256	19963	19376	19083	20110	19230	74	5880	500	14550	10	1	14700000	2855	2.39	0.49	12	0.06	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	1.15	N	018310	500	73 억		402817	N	N	0	N	00	N
145	20240502	090300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19560	-110	5	-0.56	73254820	3755	8.30	19500	19670	19490	25550	13770	19670	19501.94	2.74	0	470	20843	20256	19963	19376	19083	20110	19230	74	5880	500	14550	10	1	14700000	2875	2.41	0.50	12	0.03	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	1.15	N	018310	500	73 억		402817	N	N	0	N	00	N