KissMeData/013030/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	-50	5	-0.18	5926130350	208941	332.97	28000	29100	27850	36450	19650	28050	28362.81	25.81	28099	29050	28550	28150	27650	27250	28500	27600	68	8400	500	20750	50	1	12856050	3600	7.66	0.87	12	1.63	3655.00	32003.00	31600	20230809	-11.39	22950	20231101	22.00	30250	-7.44	20240603	23250	20.43	20240227	31600	-11.39	20230809	22950	22.00	20231101	0.81	N	013030	500	68 억	3317579	N	N	308	N	N
3	20240731	150312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28200	150	2	0.53	5049052450	177691	283.17	28000	29100	27850	36450	19650	28050	28414.81	25.81	15518	29050	28550	28150	27650	27250	28500	27600	68	8400	500	20750	50	1	12856050	3625	7.72	0.88	12	1.38	3655.00	32003.00	31600	20230809	-10.76	22950	20231101	22.88	30250	-6.78	20240603	23250	21.29	20240227	31600	-10.76	20230809	22950	22.88	20231101	0.81	N	013030	500	68 억	3317579	N	N	4	N	N
4	20240731	140314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28200	150	2	0.53	3471466200	121766	194.05	28000	29100	27850	36450	19650	28050	28509.36	25.81	-535	29050	28550	28150	27650	27250	28500	27600	68	8400	500	20750	50	1	12856050	3625	7.72	0.88	12	0.95	3655.00	32003.00	31600	20230809	-10.76	22950	20231101	22.88	30250	-6.78	20240603	23250	21.29	20240227	31600	-10.76	20230809	22950	22.88	20231101	0.81	N	013030	500	68 억	3317579	N	N	4	N	N
5	20240731	130311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28600	550	2	1.96	2669247700	93549	149.08	28000	29100	27850	36450	19650	28050	28533.20	25.81	714	29050	28550	28150	27650	27250	28500	27600	68	8400	500	20750	50	1	12856050	3677	7.82	0.89	12	0.73	3655.00	32003.00	31600	20230809	-9.49	22950	20231101	24.62	30250	-5.45	20240603	23250	23.01	20240227	31600	-9.49	20230809	22950	24.62	20231101	0.81	N	013030	500	68 억	3317579	N	N	4	N	N
6	20240731	120313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28700	650	2	2.32	2113727550	74316	118.43	28000	28900	27850	36450	19650	28050	28442.48	25.81	1065	29050	28550	28150	27650	27250	28500	27600	68	8400	500	20750	50	1	12856050	3690	7.85	0.90	12	0.58	3655.00	32003.00	31600	20230809	-9.18	22950	20231101	25.05	30250	-5.12	20240603	23250	23.44	20240227	31600	-9.18	20230809	22950	25.05	20231101	0.81	N	013030	500	68 억	3317579	N	N	4	N	N
7	20240731	110311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28450	400	2	1.43	1207590900	42753	68.13	28000	28500	27850	36450	19650	28050	28245.80	25.81	5419	29050	28550	28150	27650	27250	28500	27600	68	8400	500	20750	50	1	12856050	3658	7.78	0.89	12	0.33	3655.00	32003.00	31600	20230809	-9.97	22950	20231101	23.97	30250	-5.95	20240603	23250	22.37	20240227	31600	-9.97	20230809	22950	23.97	20231101	0.81	N	013030	500	68 억	3317579	N	N	4	N	N
8	20240731	100311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28250	200	2	0.71	706214650	25044	39.91	28000	28500	27850	36450	19650	28050	28199.02	25.81	-3001	29050	28550	28150	27650	27250	28500	27600	68	8400	500	20750	50	1	12856050	3632	7.73	0.88	12	0.19	3655.00	32003.00	31600	20230809	-10.60	22950	20231101	23.09	30250	-6.61	20240603	23250	21.51	20240227	31600	-10.60	20230809	22950	23.09	20231101	0.81	N	013030	500	68 억	3317579	N	N	4	N	N
9	20240731	090307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28100	50	2	0.18	12740750	455	0.73	28000	28150	27850	36450	19650	28050	28000.56	25.81	-183	29050	28550	28150	27650	27250	28500	27600	68	8400	500	20750	50	1	12856050	3613	7.69	0.88	12	0.00	3655.00	32003.00	31600	20230809	-11.08	22950	20231101	22.44	30250	-7.11	20240603	23250	20.86	20240227	31600	-11.08	20230809	22950	22.44	20231101	0.81	N	013030	500	68 억	3317579	N	N	4	N	N
10	20240730	160303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28050	100	2	0.36	1760792350	62638	100.08	28050	28650	27750	36300	19600	27950	28110.65	25.91	-7696	28683	28316	28083	27716	27483	28200	27600	68	8350	500	20680	50	1	12856050	3606	7.67	0.88	12	0.49	3655.00	32003.00	31600	20230809	-11.23	22950	20231101	22.22	30250	-7.27	20240603	23250	20.65	20240227	31600	-11.23	20230809	22950	22.22	20231101	0.91	N	013030	500	68 억	3331182	N	N	4	N	N
11	20240730	150308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	-150	5	-0.54	1675198200	59576	95.18	28050	28650	27750	36300	19600	27950	28118.68	25.91	-7748	28683	28316	28083	27716	27483	28200	27600	68	8350	500	20680	50	1	12856050	3574	7.61	0.87	12	0.46	3655.00	32003.00	31600	20230809	-12.03	22950	20231101	21.13	30250	-8.10	20240603	23250	19.57	20240227	31600	-12.03	20230809	22950	21.13	20231101	0.91	N	013030	500	68 억	3331182	N	N	133	N	N
12	20240730	140304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	50	2	0.18	1425083250	50613	80.86	28050	28650	27750	36300	19600	27950	28156.47	25.91	-8486	28683	28316	28083	27716	27483	28200	27600	68	8350	500	20680	50	1	12856050	3600	7.66	0.87	12	0.39	3655.00	32003.00	31600	20230809	-11.39	22950	20231101	22.00	30250	-7.44	20240603	23250	20.43	20240227	31600	-11.39	20230809	22950	22.00	20231101	0.91	N	013030	500	68 억	3331182	N	N	133	N	N
13	20240730	130308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	-50	5	-0.18	1257677100	44633	71.31	28050	28650	27750	36300	19600	27950	28178.19	25.91	-9393	28683	28316	28083	27716	27483	28200	27600	68	8350	500	20680	50	1	12856050	3587	7.63	0.87	12	0.35	3655.00	32003.00	31600	20230809	-11.71	22950	20231101	21.57	30250	-7.77	20240603	23250	20.00	20240227	31600	-11.71	20230809	22950	21.57	20231101	0.91	N	013030	500	68 억	3331182	N	N	133	N	N
14	20240730	120307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	-100	5	-0.36	1126264600	39930	63.80	28050	28650	27750	36300	19600	27950	28205.98	25.91	-9395	28683	28316	28083	27716	27483	28200	27600	68	8350	500	20680	50	1	12856050	3580	7.62	0.87	12	0.31	3655.00	32003.00	31600	20230809	-11.87	22950	20231101	21.35	30250	-7.93	20240603	23250	19.78	20240227	31600	-11.87	20230809	22950	21.35	20231101	0.91	N	013030	500	68 억	3331182	N	N	133	N	N
15	20240730	110307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	-100	5	-0.36	1056602600	37429	59.80	28050	28650	27750	36300	19600	27950	28229.52	25.91	-9562	28683	28316	28083	27716	27483	28200	27600	68	8350	500	20680	50	1	12856050	3580	7.62	0.87	12	0.29	3655.00	32003.00	31600	20230809	-11.87	22950	20231101	21.35	30250	-7.93	20240603	23250	19.78	20240227	31600	-11.87	20230809	22950	21.35	20231101	0.91	N	013030	500	68 억	3331182	N	N	133	N	N
16	20240730	100309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	50	2	0.18	816670200	28874	46.13	28050	28650	27750	36300	19600	27950	28283.93	25.91	-11355	28683	28316	28083	27716	27483	28200	27600	68	8350	500	20680	50	1	12856050	3600	7.66	0.87	12	0.22	3655.00	32003.00	31600	20230809	-11.39	22950	20231101	22.00	30250	-7.44	20240603	23250	20.43	20240227	31600	-11.39	20230809	22950	22.00	20231101	0.91	N	013030	500	68 억	3331182	N	N	133	N	N
17	20240730	090308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28600	650	2	2.33	136617750	4809	7.68	28050	28650	28000	36300	19600	27950	28408.76	25.91	1357	28683	28316	28083	27716	27483	28200	27600	68	8350	500	20680	50	1	12856050	3677	7.82	0.89	12	0.04	3655.00	32003.00	31600	20230809	-9.49	22950	20231101	24.62	30250	-5.45	20240603	23250	23.01	20240227	31600	-9.49	20230809	22950	24.62	20231101	0.91	N	013030	500	68 억	3331182	N	N	133	N	N
18	20240729	160306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	-200	5	-0.71	1753507650	62433	32.18	28150	28450	27850	36550	19750	28150	28084.94	25.98	5341	29916	29032	27866	26982	25816	29475	27425	68	8400	500	20830	50	1	12856050	3593	7.65	0.87	12	0.49	3655.00	32003.00	31600	20230809	-11.55	22950	20231101	21.79	30250	-7.60	20240603	23250	20.22	20240227	31600	-11.55	20230809	22950	21.79	20231101	0.93	N	013030	500	68 억	3339847	N	N	133	N	N
19	20240729	150306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	-200	5	-0.71	1632252600	58091	29.94	28150	28450	27850	36550	19750	28150	28097.02	25.98	6282	29916	29032	27866	26982	25816	29475	27425	68	8400	500	20830	50	1	12856050	3593	7.65	0.87	12	0.45	3655.00	32003.00	31600	20230809	-11.55	22950	20231101	21.79	30250	-7.60	20240603	23250	20.22	20240227	31600	-11.55	20230809	22950	21.79	20231101	0.93	N	013030	500	68 억	3339847	N	N	6868	N	N
20	20240729	140308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	-150	5	-0.53	1517853750	53997	27.83	28150	28450	27850	36550	19750	28150	28108.98	25.98	6720	29916	29032	27866	26982	25816	29475	27425	68	8400	500	20830	50	1	12856050	3600	7.66	0.87	12	0.42	3655.00	32003.00	31600	20230809	-11.39	22950	20231101	22.00	30250	-7.44	20240603	23250	20.43	20240227	31600	-11.39	20230809	22950	22.00	20231101	0.93	N	013030	500	68 억	3339847	N	N	6868	N	N
21	20240729	130312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	-200	5	-0.71	1383717250	49207	25.36	28150	28450	27850	36550	19750	28150	28119.53	25.98	7343	29916	29032	27866	26982	25816	29475	27425	68	8400	500	20830	50	1	12856050	3593	7.65	0.87	12	0.38	3655.00	32003.00	31600	20230809	-11.55	22950	20231101	21.79	30250	-7.60	20240603	23250	20.22	20240227	31600	-11.55	20230809	22950	21.79	20231101	0.93	N	013030	500	68 억	3339847	N	N	6868	N	N
22	20240729	120306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	-250	5	-0.89	1216532350	43251	22.29	28150	28450	27850	36550	19750	28150	28126.57	25.98	5096	29916	29032	27866	26982	25816	29475	27425	68	8400	500	20830	50	1	12856050	3587	7.63	0.87	12	0.34	3655.00	32003.00	31600	20230809	-11.71	22950	20231101	21.57	30250	-7.77	20240603	23250	20.00	20240227	31600	-11.71	20230809	22950	21.57	20231101	0.93	N	013030	500	68 억	3339847	N	N	6868	N	N
23	20240729	110307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	0	3	0.00	979362150	34774	17.92	28150	28450	27850	36550	19750	28150	28164.16	25.98	1809	29916	29032	27866	26982	25816	29475	27425	68	8400	500	20830	50	1	12856050	3619	7.70	0.88	12	0.27	3655.00	32003.00	31600	20230809	-10.92	22950	20231101	22.66	30250	-6.94	20240603	23250	21.08	20240227	31600	-10.92	20230809	22950	22.66	20231101	0.93	N	013030	500	68 억	3339847	N	N	6868	N	N
24	20240729	100306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28250	100	2	0.36	590930100	21039	10.84	28150	28300	27850	36550	19750	28150	28083.28	25.98	1500	29916	29032	27866	26982	25816	29475	27425	68	8400	500	20830	50	1	12856050	3632	7.73	0.88	12	0.16	3655.00	32003.00	31600	20230809	-10.60	22950	20231101	23.09	30250	-6.61	20240603	23250	21.51	20240227	31600	-10.60	20230809	22950	23.09	20231101	0.93	N	013030	500	68 억	3339847	N	N	6868	N	N
25	20240729	090305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28200	50	2	0.18	157959200	5616	2.89	28150	28200	28000	36550	19750	28150	28119.67	25.98	-1194	29916	29032	27866	26982	25816	29475	27425	68	8400	500	20830	50	1	12856050	3625	7.72	0.88	12	0.04	3655.00	32003.00	31600	20230809	-10.76	22950	20231101	22.88	30250	-6.78	20240603	23250	21.29	20240227	31600	-10.76	20230809	22950	22.88	20231101	0.93	N	013030	500	68 억	3339847	N	N	6868	N	N
26	20240726	160300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	1450	2	5.43	5432436650	192969	316.32	26700	28750	26700	34700	18700	26700	28151.86	25.65	39781	27533	27116	26783	26366	26033	26950	26200	68	8000	500	19750	50	1	12856050	3619	7.70	0.88	12	1.50	3655.00	32003.00	31600	20230809	-10.92	22950	20231101	22.66	30250	-6.94	20240603	23250	21.08	20240227	31600	-10.92	20230809	22950	22.66	20231101	0.93	N	013030	500	68 억	3297153	N	N	6863	N	N
27	20240726	150303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	1300	2	4.87	5142494800	182656	299.42	26700	28750	26700	34700	18700	26700	28153.99	25.65	40063	27533	27116	26783	26366	26033	26950	26200	68	8000	500	19750	50	1	12856050	3600	7.66	0.87	12	1.42	3655.00	32003.00	31600	20230809	-11.39	22950	20231101	22.00	30250	-7.44	20240603	23250	20.43	20240227	31600	-11.39	20230809	22950	22.00	20231101	0.93	N	013030	500	68 억	3297153	N	N	1354	N	N
28	20240726	140305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	1450	2	5.43	4463826850	158564	259.92	26700	28750	26700	34700	18700	26700	28151.58	25.65	42418	27533	27116	26783	26366	26033	26950	26200	68	8000	500	19750	50	1	12856050	3619	7.70	0.88	12	1.23	3655.00	32003.00	31600	20230809	-10.92	22950	20231101	22.66	30250	-6.94	20240603	23250	21.08	20240227	31600	-10.92	20230809	22950	22.66	20231101	0.93	N	013030	500	68 억	3297153	N	N	1354	N	N
29	20240726	130305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28350	1650	2	6.18	3761159150	133620	219.03	26700	28750	26700	34700	18700	26700	28148.18	25.65	41608	27533	27116	26783	26366	26033	26950	26200	68	8000	500	19750	50	1	12856050	3645	7.76	0.89	12	1.04	3655.00	32003.00	31600	20230809	-10.28	22950	20231101	23.53	30250	-6.28	20240603	23250	21.94	20240227	31600	-10.28	20230809	22950	23.53	20231101	0.93	N	013030	500	68 억	3297153	N	N	1354	N	N
30	20240726	120305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28650	1950	2	7.30	3317460350	118036	193.49	26700	28750	26700	34700	18700	26700	28105.50	25.65	38179	27533	27116	26783	26366	26033	26950	26200	68	8000	500	19750	50	1	12856050	3683	7.84	0.90	12	0.92	3655.00	32003.00	31600	20230809	-9.34	22950	20231101	24.84	30250	-5.29	20240603	23250	23.23	20240227	31600	-9.34	20230809	22950	24.84	20231101	0.93	N	013030	500	68 억	3297153	N	N	1354	N	N
31	20240726	110304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28300	1600	2	5.99	2059323700	73942	121.21	26700	28400	26700	34700	18700	26700	27850.53	25.65	25482	27533	27116	26783	26366	26033	26950	26200	68	8000	500	19750	50	1	12856050	3638	7.74	0.88	12	0.58	3655.00	32003.00	31600	20230809	-10.44	22950	20231101	23.31	30250	-6.45	20240603	23250	21.72	20240227	31600	-10.44	20230809	22950	23.31	20231101	0.93	N	013030	500	68 억	3297153	N	N	1354	N	N
32	20240726	100305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	1050	2	3.93	998897850	36179	59.31	26700	27900	26700	34700	18700	26700	27609.88	25.65	10990	27533	27116	26783	26366	26033	26950	26200	68	8000	500	19750	50	1	12856050	3568	7.59	0.87	12	0.28	3655.00	32003.00	31600	20230809	-12.18	22950	20231101	20.92	30250	-8.26	20240603	23250	19.35	20240227	31600	-12.18	20230809	22950	20.92	20231101	0.93	N	013030	500	68 억	3297153	N	N	1354	N	N
33	20240726	090304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27150	450	2	1.69	28159300	1043	1.71	26700	27150	26700	34700	18700	26700	26998.37	25.65	373	27533	27116	26783	26366	26033	26950	26200	68	8000	500	19750	50	1	12856050	3490	7.43	0.85	12	0.01	3655.00	32003.00	31600	20230809	-14.08	22950	20231101	18.30	30250	-10.25	20240603	23250	16.77	20240227	31600	-14.08	20230809	22950	18.30	20231101	0.93	N	013030	500	68 억	3297153	N	N	1354	N	N
34	20240725	160303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	-700	5	-2.55	1623707050	60719	139.63	27150	27200	26450	35600	19200	27400	26741.22	25.81	-16639	27866	27632	27316	27082	26766	27750	27200	68	8200	500	20270	50	1	12856050	3433	7.31	0.83	12	0.47	3655.00	32003.00	31600	20230809	-15.51	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	31600	-15.51	20230809	22950	16.34	20231101	0.90	N	013030	500	68 억	3317773	N	N	1354	N	N
35	20240725	150308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	-600	5	-2.19	1504774200	56273	129.40	27150	27200	26450	35600	19200	27400	26740.47	25.81	-16608	27866	27632	27316	27082	26766	27750	27200	68	8200	500	20270	50	1	12856050	3445	7.33	0.84	12	0.44	3655.00	32003.00	31600	20230809	-15.19	22950	20231101	16.78	30250	-11.40	20240603	23250	15.27	20240227	31600	-15.19	20230809	22950	16.78	20231101	0.90	N	013030	500	68 억	3317773	N	N	88	N	N
36	20240725	140305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26900	-500	5	-1.82	1259461300	47163	108.45	27150	27200	26450	35600	19200	27400	26704.26	25.81	-14542	27866	27632	27316	27082	26766	27750	27200	68	8200	500	20270	50	1	12856050	3458	7.36	0.84	12	0.37	3655.00	32003.00	31600	20230809	-14.87	22950	20231101	17.21	30250	-11.07	20240603	23250	15.70	20240227	31600	-14.87	20230809	22950	17.21	20231101	0.90	N	013030	500	68 억	3317773	N	N	88	N	N
37	20240725	130305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	-700	5	-2.55	985083800	36972	85.02	27150	27200	26450	35600	19200	27400	26643.80	25.81	-11743	27866	27632	27316	27082	26766	27750	27200	68	8200	500	20270	50	1	12856050	3433	7.31	0.83	12	0.29	3655.00	32003.00	31600	20230809	-15.51	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	31600	-15.51	20230809	22950	16.34	20231101	0.90	N	013030	500	68 억	3317773	N	N	88	N	N
38	20240725	120305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	-800	5	-2.92	906692000	34029	78.25	27150	27200	26450	35600	19200	27400	26644.42	25.81	-11238	27866	27632	27316	27082	26766	27750	27200	68	8200	500	20270	50	1	12856050	3420	7.28	0.83	12	0.26	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	0.90	N	013030	500	68 억	3317773	N	N	88	N	N
39	20240725	110304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	-850	5	-3.10	782724050	29355	67.50	27150	27200	26450	35600	19200	27400	26663.78	25.81	-9089	27866	27632	27316	27082	26766	27750	27200	68	8200	500	20270	50	1	12856050	3413	7.26	0.83	12	0.23	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	0.90	N	013030	500	68 억	3317773	N	N	88	N	N
40	20240725	100304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	-850	5	-3.10	567513400	21241	48.84	27150	27200	26500	35600	19200	27400	26717.44	25.81	-4645	27866	27632	27316	27082	26766	27750	27200	68	8200	500	20270	50	1	12856050	3413	7.26	0.83	12	0.17	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	0.90	N	013030	500	68 억	3317773	N	N	88	N	N
41	20240725	090304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	-400	5	-1.46	38949150	1438	3.31	27150	27200	27000	35600	19200	27400	27082.99	25.81	-381	27866	27632	27316	27082	26766	27750	27200	68	8200	500	20270	50	1	12856050	3471	7.39	0.84	12	0.01	3655.00	32003.00	31600	20230809	-14.56	22950	20231101	17.65	30250	-10.74	20240603	23250	16.13	20240227	31600	-14.56	20230809	22950	17.65	20231101	0.90	N	013030	500	68 억	3317773	N	N	88	N	N
42	20240724	160301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	0	3	0.00	1180488350	43291	37.84	27350	27550	27000	35600	19200	27400	27268.40	25.90	-6378	28800	28100	27650	26950	26500	27975	26825	68	8200	500	20270	50	1	12856050	3523	7.50	0.86	12	0.34	3655.00	32003.00	31600	20230809	-13.29	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	31600	-13.29	20230809	22950	19.39	20231101	0.91	N	013030	500	68 억	3330026	N	N	88	N	N
43	20240724	150305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	50	2	0.18	1067615050	39165	34.23	27350	27550	27000	35600	19200	27400	27259.42	25.90	-6388	28800	28100	27650	26950	26500	27975	26825	68	8200	500	20270	50	1	12856050	3529	7.51	0.86	12	0.30	3655.00	32003.00	31600	20230809	-13.13	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	31600	-13.13	20230809	22950	19.61	20231101	0.91	N	013030	500	68 억	3330026	N	N	18472	N	N
44	20240724	140306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27350	-50	5	-0.18	939087900	34466	30.13	27350	27550	27000	35600	19200	27400	27246.79	25.90	-7681	28800	28100	27650	26950	26500	27975	26825	68	8200	500	20270	50	1	12856050	3516	7.48	0.85	12	0.27	3655.00	32003.00	31600	20230809	-13.45	22950	20231101	19.17	30250	-9.59	20240603	23250	17.63	20240227	31600	-13.45	20230809	22950	19.17	20231101	0.91	N	013030	500	68 억	3330026	N	N	18472	N	N
45	20240724	130303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	0	3	0.00	876868450	32193	28.14	27350	27550	27000	35600	19200	27400	27237.86	25.90	-8154	28800	28100	27650	26950	26500	27975	26825	68	8200	500	20270	50	1	12856050	3523	7.50	0.86	12	0.25	3655.00	32003.00	31600	20230809	-13.29	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	31600	-13.29	20230809	22950	19.39	20231101	0.91	N	013030	500	68 억	3330026	N	N	18472	N	N
46	20240724	120305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	-200	5	-0.73	749432650	27538	24.07	27350	27500	27000	35600	19200	27400	27214.49	25.90	-10364	28800	28100	27650	26950	26500	27975	26825	68	8200	500	20270	50	1	12856050	3497	7.44	0.85	12	0.21	3655.00	32003.00	31600	20230809	-13.92	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	31600	-13.92	20230809	22950	18.52	20231101	0.91	N	013030	500	68 억	3330026	N	N	18472	N	N
47	20240724	110305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	-200	5	-0.73	647388650	23785	20.79	27350	27500	27000	35600	19200	27400	27218.36	25.90	-10166	28800	28100	27650	26950	26500	27975	26825	68	8200	500	20270	50	1	12856050	3497	7.44	0.85	12	0.19	3655.00	32003.00	31600	20230809	-13.92	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	31600	-13.92	20230809	22950	18.52	20231101	0.91	N	013030	500	68 억	3330026	N	N	18472	N	N
48	20240724	100305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27250	-150	5	-0.55	301323800	11020	9.63	27350	27500	27100	35600	19200	27400	27343.36	25.90	-4074	28800	28100	27650	26950	26500	27975	26825	68	8200	500	20270	50	1	12856050	3503	7.46	0.85	12	0.09	3655.00	32003.00	31600	20230809	-13.77	22950	20231101	18.74	30250	-9.92	20240603	23250	17.20	20240227	31600	-13.77	20230809	22950	18.74	20231101	0.91	N	013030	500	68 억	3330026	N	N	18472	N	N
49	20240724	090305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27150	-250	5	-0.91	68919100	2524	2.21	27350	27350	27150	35600	19200	27400	27305.51	25.90	-2363	28800	28100	27650	26950	26500	27975	26825	68	8200	500	20270	50	1	12856050	3490	7.43	0.85	12	0.02	3655.00	32003.00	31600	20230809	-14.08	22950	20231101	18.30	30250	-10.25	20240603	23250	16.77	20240227	31600	-14.08	20230809	22950	18.30	20231101	0.91	N	013030	500	68 억	3330026	N	N	18472	N	N
50	20240723	160300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	50	2	0.18	3163726950	113983	171.41	27400	28350	27200	35550	19150	27350	27756.32	25.70	29221	28216	27782	27216	26782	26216	28000	27000	68	8200	500	20230	50	1	12856050	3523	7.50	0.86	12	0.89	3655.00	32003.00	31600	20230809	-13.29	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	31600	-13.29	20230809	22950	19.39	20231101	0.89	N	013030	500	68 억	3304522	N	N	18472	N	N
51	20240723	150309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	100	2	0.37	2759533800	99211	149.20	27400	28350	27200	35550	19150	27350	27814.80	25.70	22330	28216	27782	27216	26782	26216	28000	27000	68	8200	500	20230	50	1	12856050	3529	7.51	0.86	12	0.77	3655.00	32003.00	31600	20230809	-13.13	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	31600	-13.13	20230809	22950	19.61	20231101	0.89	N	013030	500	68 억	3304522	N	N	0	N	N
52	20240723	140302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	600	2	2.19	1993073000	71563	107.62	27400	28350	27200	35550	19150	27350	27850.61	25.70	11398	28216	27782	27216	26782	26216	28000	27000	68	8200	500	20230	50	1	12856050	3593	7.65	0.87	12	0.56	3655.00	32003.00	31600	20230809	-11.55	22950	20231101	21.79	30250	-7.60	20240603	23250	20.22	20240227	31600	-11.55	20230809	22950	21.79	20231101	0.89	N	013030	500	68 억	3304522	N	N	0	N	N
53	20240723	130300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	600	2	2.19	1552605550	55840	83.97	27400	28350	27200	35550	19150	27350	27804.55	25.70	6465	28216	27782	27216	26782	26216	28000	27000	68	8200	500	20230	50	1	12856050	3593	7.65	0.87	12	0.43	3655.00	32003.00	31600	20230809	-11.55	22950	20231101	21.79	30250	-7.60	20240603	23250	20.22	20240227	31600	-11.55	20230809	22950	21.79	20231101	0.89	N	013030	500	68 억	3304522	N	N	0	N	N
54	20240723	120304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	300	2	1.10	887124400	32095	48.27	27400	27850	27200	35550	19150	27350	27640.59	25.70	408	28216	27782	27216	26782	26216	28000	27000	68	8200	500	20230	50	1	12856050	3555	7.56	0.86	12	0.25	3655.00	32003.00	31600	20230809	-12.50	22950	20231101	20.48	30250	-8.60	20240603	23250	18.92	20240227	31600	-12.50	20230809	22950	20.48	20231101	0.89	N	013030	500	68 억	3304522	N	N	0	N	N
55	20240723	110303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	250	2	0.91	758634100	27446	41.27	27400	27850	27200	35550	19150	27350	27640.98	25.70	-317	28216	27782	27216	26782	26216	28000	27000	68	8200	500	20230	50	1	12856050	3548	7.55	0.86	12	0.21	3655.00	32003.00	31600	20230809	-12.66	22950	20231101	20.26	30250	-8.76	20240603	23250	18.71	20240227	31600	-12.66	20230809	22950	20.26	20231101	0.89	N	013030	500	68 억	3304522	N	N	0	N	N
56	20240723	100303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	300	2	1.10	538170100	19476	29.29	27400	27850	27200	35550	19150	27350	27632.49	25.70	-971	28216	27782	27216	26782	26216	28000	27000	68	8200	500	20230	50	1	12856050	3555	7.56	0.86	12	0.15	3655.00	32003.00	31600	20230809	-12.50	22950	20231101	20.48	30250	-8.60	20240603	23250	18.92	20240227	31600	-12.50	20230809	22950	20.48	20231101	0.89	N	013030	500	68 억	3304522	N	N	0	N	N
57	20240723	090304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	50	2	0.18	52755700	1930	2.90	27400	27450	27200	35550	19150	27350	27334.55	25.70	-603	28216	27782	27216	26782	26216	28000	27000	68	8200	500	20230	50	1	12856050	3523	7.50	0.86	12	0.02	3655.00	32003.00	31600	20230809	-13.29	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	31600	-13.29	20230809	22950	19.39	20231101	0.89	N	013030	500	68 억	3304522	N	N	0	N	N
58	20240722	160300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27350	700	2	2.63	1797706000	66164	123.31	26700	27650	26650	34600	18700	26650	27169.60	25.73	59	27850	27250	26850	26250	25850	27050	26050	68	7950	500	19720	50	1	12856050	3516	7.48	0.85	12	0.51	3655.00	32003.00	31600	20230809	-13.45	22950	20231101	19.17	30250	-9.59	20240603	23250	17.63	20240227	31600	-13.45	20230809	22950	19.17	20231101	0.91	N	013030	500	68 억	3307580	N	N	0	N	N
59	20240722	150303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27250	600	2	2.25	1577584450	58100	108.28	26700	27650	26650	34600	18700	26650	27153.00	25.73	1663	27850	27250	26850	26250	25850	27050	26050	68	7950	500	19720	50	1	12856050	3503	7.46	0.85	12	0.45	3655.00	32003.00	31600	20230809	-13.77	22950	20231101	18.74	30250	-9.92	20240603	23250	17.20	20240227	31600	-13.77	20230809	22950	18.74	20231101	0.91	N	013030	500	68 억	3307580	N	N	0	N	N
60	20240722	140304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	350	2	1.31	1381800900	50879	94.82	26700	27650	26650	34600	18700	26650	27158.67	25.73	2811	27850	27250	26850	26250	25850	27050	26050	68	7950	500	19720	50	1	12856050	3471	7.39	0.84	12	0.40	3655.00	32003.00	31600	20230809	-14.56	22950	20231101	17.65	30250	-10.74	20240603	23250	16.13	20240227	31600	-14.56	20230809	22950	17.65	20231101	0.91	N	013030	500	68 억	3307580	N	N	0	N	N
61	20240722	130301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26900	250	2	0.94	1299635150	47833	89.14	26700	27650	26650	34600	18700	26650	27170.37	25.73	3266	27850	27250	26850	26250	25850	27050	26050	68	7950	500	19720	50	1	12856050	3458	7.36	0.84	12	0.37	3655.00	32003.00	31600	20230809	-14.87	22950	20231101	17.21	30250	-11.07	20240603	23250	15.70	20240227	31600	-14.87	20230809	22950	17.21	20231101	0.91	N	013030	500	68 억	3307580	N	N	0	N	N
62	20240722	120302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26900	250	2	0.94	1232027350	45321	84.46	26700	27650	26650	34600	18700	26650	27184.59	25.73	3792	27850	27250	26850	26250	25850	27050	26050	68	7950	500	19720	50	1	12856050	3458	7.36	0.84	12	0.35	3655.00	32003.00	31600	20230809	-14.87	22950	20231101	17.21	30250	-11.07	20240603	23250	15.70	20240227	31600	-14.87	20230809	22950	17.21	20231101	0.91	N	013030	500	68 억	3307580	N	N	0	N	N
63	20240722	110303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	300	2	1.13	1065177350	39135	72.93	26700	27650	26650	34600	18700	26650	27218.17	25.73	2864	27850	27250	26850	26250	25850	27050	26050	68	7950	500	19720	50	1	12856050	3465	7.37	0.84	12	0.30	3655.00	32003.00	31600	20230809	-14.72	22950	20231101	17.43	30250	-10.91	20240603	23250	15.91	20240227	31600	-14.72	20230809	22950	17.43	20231101	0.91	N	013030	500	68 억	3307580	N	N	0	N	N
64	20240722	100302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	550	2	2.06	830862750	30471	56.79	26700	27650	26650	34600	18700	26650	27267.53	25.73	3179	27850	27250	26850	26250	25850	27050	26050	68	7950	500	19720	50	1	12856050	3497	7.44	0.85	12	0.24	3655.00	32003.00	31600	20230809	-13.92	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	31600	-13.92	20230809	22950	18.52	20231101	0.91	N	013030	500	68 억	3307580	N	N	0	N	N
65	20240722	090302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	50	2	0.19	45572950	1708	3.18	26700	26700	26650	34600	18700	26650	26682.24	25.73	-425	27850	27250	26850	26250	25850	27050	26050	68	7950	500	19720	50	1	12856050	3433	7.31	0.83	12	0.01	3655.00	32003.00	31600	20230809	-15.51	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	31600	-15.51	20230809	22950	16.34	20231101	0.91	N	013030	500	68 억	3307580	N	N	0	N	N
66	20240719	160259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	-750	5	-2.74	1425845750	53353	52.54	27450	27450	26450	35600	19200	27400	26725.02	25.91	-23801	29033	28216	27683	26866	26333	27950	26600	68	8200	500	20270	50	1	12856050	3426	7.29	0.83	12	0.42	3655.00	32003.00	31600	20230809	-15.66	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	31600	-15.66	20230809	22950	16.12	20231101	0.97	N	013030	500	68 억	3330541	N	N	171	N	N
67	20240719	150259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	-700	5	-2.55	1194443650	44642	43.96	27450	27450	26500	35600	19200	27400	26756.04	25.91	-23822	29033	28216	27683	26866	26333	27950	26600	68	8200	500	20270	50	1	12856050	3433	7.31	0.83	12	0.35	3655.00	32003.00	31600	20230809	-15.51	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	31600	-15.51	20230809	22950	16.34	20231101	0.97	N	013030	500	68 억	3330541	N	N	171	N	N
68	20240719	140301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	-800	5	-2.92	1064460600	39759	39.15	27450	27450	26500	35600	19200	27400	26772.81	25.91	-21222	29033	28216	27683	26866	26333	27950	26600	68	8200	500	20270	50	1	12856050	3420	7.28	0.83	12	0.31	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	0.97	N	013030	500	68 억	3330541	N	N	171	N	N
69	20240719	130257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	-800	5	-2.92	955477450	35657	35.11	27450	27450	26500	35600	19200	27400	26796.33	25.91	-18975	29033	28216	27683	26866	26333	27950	26600	68	8200	500	20270	50	1	12856050	3420	7.28	0.83	12	0.28	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	0.97	N	013030	500	68 억	3330541	N	N	171	N	N
70	20240719	120257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	-800	5	-2.92	870627800	32467	31.97	27450	27450	26500	35600	19200	27400	26815.76	25.91	-16173	29033	28216	27683	26866	26333	27950	26600	68	8200	500	20270	50	1	12856050	3420	7.28	0.83	12	0.25	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	0.97	N	013030	500	68 억	3330541	N	N	171	N	N
71	20240719	110259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	-750	5	-2.74	698283150	25984	25.59	27450	27450	26600	35600	19200	27400	26873.56	25.91	-13609	29033	28216	27683	26866	26333	27950	26600	68	8200	500	20270	50	1	12856050	3426	7.29	0.83	12	0.20	3655.00	32003.00	31600	20230809	-15.66	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	31600	-15.66	20230809	22950	16.12	20231101	0.97	N	013030	500	68 억	3330541	N	N	171	N	N
72	20240719	100240	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26850	-550	5	-2.01	363225950	13460	13.26	27450	27450	26800	35600	19200	27400	26985.55	25.91	-4787	29033	28216	27683	26866	26333	27950	26600	68	8200	500	20270	50	1	12856050	3452	7.35	0.84	12	0.10	3655.00	32003.00	31600	20230809	-15.03	22950	20231101	16.99	30250	-11.24	20240603	23250	15.48	20240227	31600	-15.03	20230809	22950	16.99	20231101	0.97	N	013030	500	68 억	3330541	N	N	171	N	N
73	20240719	090309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	-200	5	-0.73	26297500	962	0.95	27450	27450	27200	35600	19200	27400	27336.21	25.91	-432	29033	28216	27683	26866	26333	27950	26600	68	8200	500	20270	50	1	12856050	3497	7.44	0.85	12	0.01	3655.00	32003.00	31600	20230809	-13.92	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	31600	-13.92	20230809	22950	18.52	20231101	0.97	N	013030	500	68 억	3330541	N	N	171	N	N
74	20240718	160255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	-400	5	-1.44	2800001150	101258	70.91	28400	28500	27150	36100	19500	27800	27652.29	26.01	-14230	28966	28382	28016	27432	27066	28200	27250	68	8300	500	20570	50	1	12856050	3523	7.50	0.86	12	0.79	3655.00	32003.00	31600	20230809	-13.29	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	31600	-13.29	20230809	22950	19.39	20231101	0.96	N	013030	500	68 억	3344329	N	N	171	N	N
75	20240718	150257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	-400	5	-1.44	2489979550	89898	62.96	28400	28500	27300	36100	19500	27800	27697.80	26.01	-14136	28966	28382	28016	27432	27066	28200	27250	68	8300	500	20570	50	1	12856050	3523	7.50	0.86	12	0.70	3655.00	32003.00	31600	20230809	-13.29	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	31600	-13.29	20230809	22950	19.39	20231101	0.96	N	013030	500	68 억	3344329	N	N	23857	N	N
76	20240718	140255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	-250	5	-0.90	2229207400	80387	56.29	28400	28500	27300	36100	19500	27800	27730.92	26.01	-11841	28966	28382	28016	27432	27066	28200	27250	68	8300	500	20570	50	1	12856050	3542	7.54	0.86	12	0.63	3655.00	32003.00	31600	20230809	-12.82	22950	20231101	20.04	30250	-8.93	20240603	23250	18.49	20240227	31600	-12.82	20230809	22950	20.04	20231101	0.96	N	013030	500	68 억	3344329	N	N	23857	N	N
77	20240718	130256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-100	5	-0.36	2105478150	75896	53.15	28400	28500	27300	36100	19500	27800	27741.60	26.01	-10429	28966	28382	28016	27432	27066	28200	27250	68	8300	500	20570	50	1	12856050	3561	7.58	0.87	12	0.59	3655.00	32003.00	31600	20230809	-12.34	22950	20231101	20.70	30250	-8.43	20240603	23250	19.14	20240227	31600	-12.34	20230809	22950	20.70	20231101	0.96	N	013030	500	68 억	3344329	N	N	23857	N	N
78	20240718	120256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-100	5	-0.36	1812601250	65298	45.73	28400	28500	27300	36100	19500	27800	27758.89	26.01	-11022	28966	28382	28016	27432	27066	28200	27250	68	8300	500	20570	50	1	12856050	3561	7.58	0.87	12	0.51	3655.00	32003.00	31600	20230809	-12.34	22950	20231101	20.70	30250	-8.43	20240603	23250	19.14	20240227	31600	-12.34	20230809	22950	20.70	20231101	0.96	N	013030	500	68 억	3344329	N	N	23857	N	N
79	20240718	110256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	-200	5	-0.72	1417970650	51097	35.78	28400	28500	27300	36100	19500	27800	27750.54	26.01	-9910	28966	28382	28016	27432	27066	28200	27250	68	8300	500	20570	50	1	12856050	3548	7.55	0.86	12	0.40	3655.00	32003.00	31600	20230809	-12.66	22950	20231101	20.26	30250	-8.76	20240603	23250	18.71	20240227	31600	-12.66	20230809	22950	20.26	20231101	0.96	N	013030	500	68 억	3344329	N	N	23857	N	N
80	20240718	100257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	-300	5	-1.08	1027242850	36849	25.81	28400	28500	27450	36100	19500	27800	27877.15	26.01	-8659	28966	28382	28016	27432	27066	28200	27250	68	8300	500	20570	50	1	12856050	3535	7.52	0.86	12	0.29	3655.00	32003.00	31600	20230809	-12.97	22950	20231101	19.83	30250	-9.09	20240603	23250	18.28	20240227	31600	-12.97	20230809	22950	19.83	20231101	0.96	N	013030	500	68 억	3344329	N	N	23857	N	N
81	20240718	090258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28300	500	2	1.80	315090450	11121	7.79	28400	28500	28050	36100	19500	27800	28334.27	26.01	-3180	28966	28382	28016	27432	27066	28200	27250	68	8300	500	20570	50	1	12856050	3638	7.74	0.88	12	0.09	3655.00	32003.00	31600	20230809	-10.44	22950	20231101	23.31	30250	-6.45	20240603	23250	21.72	20240227	31600	-10.44	20230809	22950	23.31	20231101	0.96	N	013030	500	68 억	3344329	N	N	23857	N	N
82	20240717	160305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	150	2	0.54	4003630700	142075	156.55	27950	28600	27650	35900	19400	27650	28179.72	25.79	30109	28550	28100	27250	26800	25950	28325	27025	68	8250	500	20460	50	1	12856050	3574	7.61	0.87	12	1.11	3655.00	32003.00	31600	20230809	-12.03	22950	20231101	21.13	30250	-8.10	20240603	23250	19.57	20240227	31600	-12.03	20230809	22950	21.13	20231101	0.96	N	013030	500	68 억	3315585	N	N	23857	N	N
83	20240717	150308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	150	2	0.54	3854273850	136694	150.63	27950	28600	27700	35900	19400	27650	28196.37	25.79	27391	28550	28100	27250	26800	25950	28325	27025	68	8250	500	20460	50	1	12856050	3574	7.61	0.87	12	1.06	3655.00	32003.00	31600	20230809	-12.03	22950	20231101	21.13	30250	-8.10	20240603	23250	19.57	20240227	31600	-12.03	20230809	22950	21.13	20231101	0.96	N	013030	500	68 억	3315585	N	N	1753	N	N
84	20240717	140307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	500	2	1.81	3351335200	118654	130.75	27950	28600	27900	35900	19400	27650	28244.61	25.79	24416	28550	28100	27250	26800	25950	28325	27025	68	8250	500	20460	50	1	12856050	3619	7.70	0.88	12	0.92	3655.00	32003.00	31600	20230809	-10.92	22950	20231101	22.66	30250	-6.94	20240603	23250	21.08	20240227	31600	-10.92	20230809	22950	22.66	20231101	0.96	N	013030	500	68 억	3315585	N	N	1753	N	N
85	20240717	130307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	500	2	1.81	3056911600	108186	119.21	27950	28600	27900	35900	19400	27650	28256.08	25.79	23489	28550	28100	27250	26800	25950	28325	27025	68	8250	500	20460	50	1	12856050	3619	7.70	0.88	12	0.84	3655.00	32003.00	31600	20230809	-10.92	22950	20231101	22.66	30250	-6.94	20240603	23250	21.08	20240227	31600	-10.92	20230809	22950	22.66	20231101	0.96	N	013030	500	68 억	3315585	N	N	1753	N	N
86	20240717	120307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28250	600	2	2.17	2724308650	96432	106.26	27950	28600	27900	35900	19400	27650	28251.09	25.79	21384	28550	28100	27250	26800	25950	28325	27025	68	8250	500	20460	50	1	12856050	3632	7.73	0.88	12	0.75	3655.00	32003.00	31600	20230809	-10.60	22950	20231101	23.09	30250	-6.61	20240603	23250	21.51	20240227	31600	-10.60	20230809	22950	23.09	20231101	0.96	N	013030	500	68 억	3315585	N	N	1753	N	N
87	20240717	110307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28450	800	2	2.89	2239704800	79362	87.45	27950	28600	27900	35900	19400	27650	28221.38	25.79	16679	28550	28100	27250	26800	25950	28325	27025	68	8250	500	20460	50	1	12856050	3658	7.78	0.89	12	0.62	3655.00	32003.00	31600	20230809	-9.97	22950	20231101	23.97	30250	-5.95	20240603	23250	22.37	20240227	31600	-9.97	20230809	22950	23.97	20231101	0.96	N	013030	500	68 억	3315585	N	N	1753	N	N
88	20240717	100306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	500	2	1.81	1526271900	54141	59.66	27950	28600	27900	35900	19400	27650	28190.70	25.79	13910	28550	28100	27250	26800	25950	28325	27025	68	8250	500	20460	50	1	12856050	3619	7.70	0.88	12	0.42	3655.00	32003.00	31600	20230809	-10.92	22950	20231101	22.66	30250	-6.94	20240603	23250	21.08	20240227	31600	-10.92	20230809	22950	22.66	20231101	0.96	N	013030	500	68 억	3315585	N	N	1753	N	N
89	20240717	090243	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	300	2	1.08	283294250	10123	11.15	27950	28150	27900	35900	19400	27650	27985.24	25.79	3236	28550	28100	27250	26800	25950	28325	27025	68	8250	500	20460	50	1	12856050	3593	7.65	0.87	12	0.08	3655.00	32003.00	31600	20230809	-11.55	22950	20231101	21.79	30250	-7.60	20240603	23250	20.22	20240227	31600	-11.55	20230809	22950	21.79	20231101	0.96	N	013030	500	68 억	3315585	N	N	1753	N	N
90	20240716	160308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	1150	2	4.34	2432999800	89442	241.91	26600	27700	26400	34450	18550	26500	27198.00	25.82	1234	26900	26700	26450	26250	26000	26800	26350	68	7950	500	19610	50	1	12856050	3555	7.56	0.86	12	0.70	3655.00	32003.00	31600	20230809	-12.50	22950	20231101	20.48	30250	-8.60	20240603	23250	18.92	20240227	31600	-12.50	20230809	22950	20.48	20231101	0.95	N	013030	500	68 억	3319322	N	N	1753	N	N
91	20240716	150310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	1000	2	3.77	2017398450	74393	201.20	26600	27600	26400	34450	18550	26500	27118.12	25.82	4687	26900	26700	26450	26250	26000	26800	26350	68	7950	500	19610	50	1	12856050	3535	7.52	0.86	12	0.58	3655.00	32003.00	31600	20230809	-12.97	22950	20231101	19.83	30250	-9.09	20240603	23250	18.28	20240227	31600	-12.97	20230809	22950	19.83	20231101	0.95	N	013030	500	68 억	3319322	N	N	716	N	N
92	20240716	140309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	1000	2	3.77	1525978100	56458	152.70	26600	27500	26400	34450	18550	26500	27028.55	25.82	4061	26900	26700	26450	26250	26000	26800	26350	68	7950	500	19610	50	1	12856050	3535	7.52	0.86	12	0.44	3655.00	32003.00	31600	20230809	-12.97	22950	20231101	19.83	30250	-9.09	20240603	23250	18.28	20240227	31600	-12.97	20230809	22950	19.83	20231101	0.95	N	013030	500	68 억	3319322	N	N	716	N	N
93	20240716	130309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27150	650	2	2.45	1198314600	44471	120.28	26600	27300	26400	34450	18550	26500	26945.98	25.82	1684	26900	26700	26450	26250	26000	26800	26350	68	7950	500	19610	50	1	12856050	3490	7.43	0.85	12	0.35	3655.00	32003.00	31600	20230809	-14.08	22950	20231101	18.30	30250	-10.25	20240603	23250	16.77	20240227	31600	-14.08	20230809	22950	18.30	20231101	0.95	N	013030	500	68 억	3319322	N	N	716	N	N
94	20240716	120309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	600	2	2.26	806235600	30042	81.25	26600	27150	26400	34450	18550	26500	26836.95	25.82	-434	26900	26700	26450	26250	26000	26800	26350	68	7950	500	19610	50	1	12856050	3484	7.41	0.85	12	0.23	3655.00	32003.00	31600	20230809	-14.24	22950	20231101	18.08	30250	-10.41	20240603	23250	16.56	20240227	31600	-14.24	20230809	22950	18.08	20231101	0.95	N	013030	500	68 억	3319322	N	N	716	N	N
95	20240716	110309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26900	400	2	1.51	438409850	16428	44.43	26600	26900	26400	34450	18550	26500	26686.75	25.82	1382	26900	26700	26450	26250	26000	26800	26350	68	7950	500	19610	50	1	12856050	3458	7.36	0.84	12	0.13	3655.00	32003.00	31600	20230809	-14.87	22950	20231101	17.21	30250	-11.07	20240603	23250	15.70	20240227	31600	-14.87	20230809	22950	17.21	20231101	0.95	N	013030	500	68 억	3319322	N	N	716	N	N
96	20240716	100309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	100	2	0.38	145049450	5461	14.77	26600	26700	26400	34450	18550	26500	26560.97	25.82	404	26900	26700	26450	26250	26000	26800	26350	68	7950	500	19610	50	1	12856050	3420	7.28	0.83	12	0.04	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	0.95	N	013030	500	68 억	3319322	N	N	716	N	N
97	20240716	090307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26500	0	3	0.00	3319000	125	0.34	26600	26600	26450	34450	18550	26500	26552.00	25.82	-59	26900	26700	26450	26250	26000	26800	26350	68	7950	500	19610	50	1	12856050	3407	7.25	0.83	12	0.00	3655.00	32003.00	31600	20230809	-16.14	22950	20231101	15.47	30250	-12.40	20240603	23250	13.98	20240227	31600	-16.14	20230809	22950	15.47	20231101	0.95	N	013030	500	68 억	3319322	N	N	716	N	N
98	20240715	160304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26500	300	2	1.15	974317150	36796	215.19	26200	26650	26200	34050	18350	26200	26478.89	25.82	8041	26633	26416	26283	26066	25933	26350	26000	68	7850	500	19380	50	1	12856050	3407	7.25	0.83	12	0.29	3655.00	32003.00	31600	20230809	-16.14	22950	20231101	15.47	30250	-12.40	20240603	23250	13.98	20240227	31600	-16.14	20230809	22950	15.47	20231101	0.88	N	013030	500	68 억	3319683	N	N	716	N	N
99	20240715	150305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26500	300	2	1.15	892834750	33719	197.20	26200	26650	26200	34050	18350	26200	26478.68	25.82	7643	26633	26416	26283	26066	25933	26350	26000	68	7850	500	19380	50	1	12856050	3407	7.25	0.83	12	0.26	3655.00	32003.00	31600	20230809	-16.14	22950	20231101	15.47	30250	-12.40	20240603	23250	13.98	20240227	31600	-16.14	20230809	22950	15.47	20231101	0.88	N	013030	500	68 억	3319683	N	N	555	N	N
100	20240715	140305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	400	2	1.53	799729750	30212	176.69	26200	26650	26200	34050	18350	26200	26470.60	25.82	8285	26633	26416	26283	26066	25933	26350	26000	68	7850	500	19380	50	1	12856050	3420	7.28	0.83	12	0.24	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	0.88	N	013030	500	68 억	3319683	N	N	555	N	N
101	20240715	130306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	250	2	0.95	667789100	25239	147.61	26200	26650	26200	34050	18350	26200	26458.62	25.82	7502	26633	26416	26283	26066	25933	26350	26000	68	7850	500	19380	50	1	12856050	3400	7.24	0.83	12	0.20	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	0.88	N	013030	500	68 억	3319683	N	N	555	N	N
102	20240715	120306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	400	2	1.53	549326600	20775	121.50	26200	26600	26200	34050	18350	26200	26441.71	25.82	7170	26633	26416	26283	26066	25933	26350	26000	68	7850	500	19380	50	1	12856050	3420	7.28	0.83	12	0.16	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	0.88	N	013030	500	68 억	3319683	N	N	555	N	N
103	20240715	110305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	200	2	0.76	288422250	10932	63.93	26200	26600	26200	34050	18350	26200	26383.30	25.82	1639	26633	26416	26283	26066	25933	26350	26000	68	7850	500	19380	50	1	12856050	3394	7.22	0.82	12	0.09	3655.00	32003.00	31600	20230809	-16.46	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	31600	-16.46	20230809	22950	15.03	20231101	0.88	N	013030	500	68 억	3319683	N	N	555	N	N
104	20240715	100306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	100	2	0.38	213894050	8099	47.37	26200	26600	26200	34050	18350	26200	26409.93	25.82	1475	26633	26416	26283	26066	25933	26350	26000	68	7850	500	19380	50	1	12856050	3381	7.20	0.82	12	0.06	3655.00	32003.00	31600	20230809	-16.77	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	31600	-16.77	20230809	22950	14.60	20231101	0.88	N	013030	500	68 억	3319683	N	N	555	N	N
105	20240715	090306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	250	2	0.95	30286350	1154	6.75	26200	26450	26200	34050	18350	26200	26244.67	25.82	-170	26633	26416	26283	26066	25933	26350	26000	68	7850	500	19380	50	1	12856050	3400	7.24	0.83	12	0.01	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	0.88	N	013030	500	68 억	3319683	N	N	555	N	N
106	20240712	160303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	-50	5	-0.19	448546000	17088	56.09	26500	26500	26150	34100	18400	26250	26249.62	25.83	-1886	26850	26550	26350	26050	25850	26450	25950	68	7850	500	19420	50	1	12856050	3368	7.17	0.82	12	0.13	3655.00	32003.00	31600	20230809	-17.09	22950	20231101	14.16	30250	-13.39	20240603	23250	12.69	20240227	31600	-17.09	20230809	22950	14.16	20231101	0.86	N	013030	500	68 억	3320102	N	N	555	N	N
107	20240712	150304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26250	0	3	0.00	366469300	13957	45.81	26500	26500	26150	34100	18400	26250	26257.03	25.83	-2100	26850	26550	26350	26050	25850	26450	25950	68	7850	500	19420	50	1	12856050	3375	7.18	0.82	12	0.11	3655.00	32003.00	31600	20230809	-16.93	22950	20231101	14.38	30250	-13.22	20240603	23250	12.90	20240227	31600	-16.93	20230809	22950	14.38	20231101	0.86	N	013030	500	68 억	3320102	N	N	712	N	N
108	20240712	140306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	50	2	0.19	301350950	11474	37.66	26500	26500	26150	34100	18400	26250	26263.81	25.83	-1505	26850	26550	26350	26050	25850	26450	25950	68	7850	500	19420	50	1	12856050	3381	7.20	0.82	12	0.09	3655.00	32003.00	31600	20230809	-16.77	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	31600	-16.77	20230809	22950	14.60	20231101	0.86	N	013030	500	68 억	3320102	N	N	712	N	N
109	20240712	130305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26250	0	3	0.00	247286350	9415	30.91	26500	26500	26150	34100	18400	26250	26265.15	25.83	-1478	26850	26550	26350	26050	25850	26450	25950	68	7850	500	19420	50	1	12856050	3375	7.18	0.82	12	0.07	3655.00	32003.00	31600	20230809	-16.93	22950	20231101	14.38	30250	-13.22	20240603	23250	12.90	20240227	31600	-16.93	20230809	22950	14.38	20231101	0.86	N	013030	500	68 억	3320102	N	N	712	N	N
110	20240712	120305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	-50	5	-0.19	197094100	7505	24.64	26500	26500	26150	34100	18400	26250	26261.71	25.83	-1123	26850	26550	26350	26050	25850	26450	25950	68	7850	500	19420	50	1	12856050	3368	7.17	0.82	12	0.06	3655.00	32003.00	31600	20230809	-17.09	22950	20231101	14.16	30250	-13.39	20240603	23250	12.69	20240227	31600	-17.09	20230809	22950	14.16	20231101	0.86	N	013030	500	68 억	3320102	N	N	712	N	N
111	20240712	110303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	-50	5	-0.19	149518350	5690	18.68	26500	26500	26150	34100	18400	26250	26277.40	25.83	-828	26850	26550	26350	26050	25850	26450	25950	68	7850	500	19420	50	1	12856050	3368	7.17	0.82	12	0.04	3655.00	32003.00	31600	20230809	-17.09	22950	20231101	14.16	30250	-13.39	20240603	23250	12.69	20240227	31600	-17.09	20230809	22950	14.16	20231101	0.86	N	013030	500	68 억	3320102	N	N	712	N	N
112	20240712	100306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	50	2	0.19	102647500	3901	12.81	26500	26500	26150	34100	18400	26250	26313.16	25.83	-725	26850	26550	26350	26050	25850	26450	25950	68	7850	500	19420	50	1	12856050	3381	7.20	0.82	12	0.03	3655.00	32003.00	31600	20230809	-16.77	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	31600	-16.77	20230809	22950	14.60	20231101	0.86	N	013030	500	68 억	3320102	N	N	712	N	N
113	20240712	090304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26500	250	2	0.95	6906750	261	0.86	26500	26500	26350	34100	18400	26250	26464.29	25.83	-67	26850	26550	26350	26050	25850	26450	25950	68	7850	500	19420	50	1	12856050	3407	7.25	0.83	12	0.00	3655.00	32003.00	31600	20230809	-16.14	22950	20231101	15.47	30250	-12.40	20240603	23250	13.98	20240227	31600	-16.14	20230809	22950	15.47	20231101	0.86	N	013030	500	68 억	3320102	N	N	712	N	N
114	20240711	160302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26250	-50	5	-0.19	800149000	30433	62.57	26400	26650	26150	34150	18450	26300	26292.15	25.86	-5313	26933	26616	26433	26116	25933	26525	26025	68	7850	500	19460	50	1	12856050	3375	7.18	0.82	12	0.24	3655.00	32003.00	31600	20230809	-16.93	22950	20231101	14.38	30250	-13.22	20240603	23250	12.90	20240227	31600	-16.93	20230809	22950	14.38	20231101	0.84	N	013030	500	68 억	3324025	N	N	712	N	N
115	20240711	150306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	150	2	0.57	774033700	29440	60.53	26400	26650	26150	34150	18450	26300	26291.91	25.86	-5388	26933	26616	26433	26116	25933	26525	26025	68	7850	500	19460	50	1	12856050	3400	7.24	0.83	12	0.23	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	0.84	N	013030	500	68 억	3324025	N	N	20302	N	N
116	20240711	140304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26150	-150	5	-0.57	560245150	21339	43.87	26400	26550	26150	34150	18450	26300	26254.52	25.86	-4183	26933	26616	26433	26116	25933	26525	26025	68	7850	500	19460	50	1	12856050	3362	7.15	0.82	12	0.17	3655.00	32003.00	31600	20230809	-17.25	22950	20231101	13.94	30250	-13.55	20240603	23250	12.47	20240227	31600	-17.25	20230809	22950	13.94	20231101	0.84	N	013030	500	68 억	3324025	N	N	20302	N	N
117	20240711	130304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	-100	5	-0.38	477622350	18184	37.39	26400	26550	26150	34150	18450	26300	26266.08	25.86	-3428	26933	26616	26433	26116	25933	26525	26025	68	7850	500	19460	50	1	12856050	3368	7.17	0.82	12	0.14	3655.00	32003.00	31600	20230809	-17.09	22950	20231101	14.16	30250	-13.39	20240603	23250	12.69	20240227	31600	-17.09	20230809	22950	14.16	20231101	0.84	N	013030	500	68 억	3324025	N	N	20302	N	N
118	20240711	120305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	0	3	0.00	297841750	11318	23.27	26400	26550	26200	34150	18450	26300	26315.76	25.86	-3331	26933	26616	26433	26116	25933	26525	26025	68	7850	500	19460	50	1	12856050	3381	7.20	0.82	12	0.09	3655.00	32003.00	31600	20230809	-16.77	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	31600	-16.77	20230809	22950	14.60	20231101	0.84	N	013030	500	68 억	3324025	N	N	20302	N	N
119	20240711	110303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	100	2	0.38	88280850	3343	6.87	26400	26550	26350	34150	18450	26300	26407.67	25.86	-624	26933	26616	26433	26116	25933	26525	26025	68	7850	500	19460	50	1	12856050	3394	7.22	0.82	12	0.03	3655.00	32003.00	31600	20230809	-16.46	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	31600	-16.46	20230809	22950	15.03	20231101	0.84	N	013030	500	68 억	3324025	N	N	20302	N	N
120	20240711	100302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	250	2	0.95	57042900	2160	4.44	26400	26550	26350	34150	18450	26300	26408.75	25.86	-49	26933	26616	26433	26116	25933	26525	26025	68	7850	500	19460	50	1	12856050	3413	7.26	0.83	12	0.02	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	0.84	N	013030	500	68 억	3324025	N	N	20302	N	N
121	20240711	090302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	50	2	0.19	8516200	323	0.66	26400	26500	26350	34150	18450	26300	26365.94	25.86	-24	26933	26616	26433	26116	25933	26525	26025	68	7850	500	19460	50	1	12856050	3388	7.21	0.82	12	0.00	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	0.84	N	013030	500	68 억	3324025	N	N	20302	N	N
122	20240710	160303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	-50	5	-0.19	1280660000	48555	137.51	26450	26750	26250	34250	18450	26350	26377.53	25.80	6894	26916	26632	26466	26182	26016	26550	26100	68	7900	500	19490	50	1	12856050	3381	7.20	0.82	12	0.38	3655.00	32003.00	31600	20230809	-16.77	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	31600	-16.77	20230809	22950	14.60	20231101	0.82	N	013030	500	68 억	3317099	N	N	20302	N	N
123	20240710	150304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	-50	5	-0.19	1153747800	43731	123.85	26450	26750	26250	34250	18450	26350	26382.84	25.80	6669	26916	26632	26466	26182	26016	26550	26100	68	7900	500	19490	50	1	12856050	3381	7.20	0.82	12	0.34	3655.00	32003.00	31600	20230809	-16.77	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	31600	-16.77	20230809	22950	14.60	20231101	0.82	N	013030	500	68 억	3317099	N	N	17154	N	N
124	20240710	140302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	-50	5	-0.19	904281650	34249	97.00	26450	26750	26300	34250	18450	26350	26403.15	25.80	6935	26916	26632	26466	26182	26016	26550	26100	68	7900	500	19490	50	1	12856050	3381	7.20	0.82	12	0.27	3655.00	32003.00	31600	20230809	-16.77	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	31600	-16.77	20230809	22950	14.60	20231101	0.82	N	013030	500	68 억	3317099	N	N	17154	N	N
125	20240710	130303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	0	3	0.00	774451650	29319	83.04	26450	26750	26300	34250	18450	26350	26414.67	25.80	7255	26916	26632	26466	26182	26016	26550	26100	68	7900	500	19490	50	1	12856050	3388	7.21	0.82	12	0.23	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	0.82	N	013030	500	68 억	3317099	N	N	17154	N	N
126	20240710	120301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	0	3	0.00	543451400	20564	58.24	26450	26750	26300	34250	18450	26350	26427.32	25.80	4165	26916	26632	26466	26182	26016	26550	26100	68	7900	500	19490	50	1	12856050	3388	7.21	0.82	12	0.16	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	0.82	N	013030	500	68 억	3317099	N	N	17154	N	N
127	20240710	110304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	100	2	0.38	380924450	14395	40.77	26450	26750	26350	34250	18450	26350	26462.28	25.80	3925	26916	26632	26466	26182	26016	26550	26100	68	7900	500	19490	50	1	12856050	3400	7.24	0.83	12	0.11	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	0.82	N	013030	500	68 억	3317099	N	N	17154	N	N
128	20240710	100300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26500	150	2	0.57	179057600	6760	19.15	26450	26750	26350	34250	18450	26350	26487.81	25.80	2077	26916	26632	26466	26182	26016	26550	26100	68	7900	500	19490	50	1	12856050	3407	7.25	0.83	12	0.05	3655.00	32003.00	31600	20230809	-16.14	22950	20231101	15.47	30250	-12.40	20240603	23250	13.98	20240227	31600	-16.14	20230809	22950	15.47	20231101	0.82	N	013030	500	68 억	3317099	N	N	17154	N	N
129	20240710	090302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	100	2	0.38	12003250	454	1.29	26450	26450	26400	34250	18450	26350	26438.88	25.80	-34	26916	26632	26466	26182	26016	26550	26100	68	7900	500	19490	50	1	12856050	3400	7.24	0.83	12	0.00	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	0.82	N	013030	500	68 억	3317099	N	N	17154	N	N
130	20240709	160302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	-300	5	-1.13	927118800	35075	176.59	26650	26750	26300	34600	18700	26650	26432.51	25.83	-4106	27116	26882	26566	26332	26016	27000	26450	68	7950	500	19720	50	1	12856050	3388	7.21	0.82	12	0.27	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	0.81	N	013030	500	68 억	3320805	N	N	16981	N	N
131	20240709	150302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	-300	5	-1.13	857348650	32428	163.27	26650	26750	26300	34600	18700	26650	26438.53	25.83	-4052	27116	26882	26566	26332	26016	27000	26450	68	7950	500	19720	50	1	12856050	3388	7.21	0.82	12	0.25	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	0.81	N	013030	500	68 억	3320805	N	N	286	N	N
132	20240709	140302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	-300	5	-1.13	710480200	26856	135.21	26650	26750	26350	34600	18700	26650	26455.18	25.83	-3855	27116	26882	26566	26332	26016	27000	26450	68	7950	500	19720	50	1	12856050	3388	7.21	0.82	12	0.21	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	0.81	N	013030	500	68 억	3320805	N	N	286	N	N
133	20240709	130303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	-300	5	-1.13	533345450	20142	101.41	26650	26750	26350	34600	18700	26650	26479.27	25.83	-3043	27116	26882	26566	26332	26016	27000	26450	68	7950	500	19720	50	1	12856050	3388	7.21	0.82	12	0.16	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	0.81	N	013030	500	68 억	3320805	N	N	286	N	N
134	20240709	120304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26500	-150	5	-0.56	408094450	15399	77.53	26650	26750	26400	34600	18700	26650	26501.36	25.83	-2341	27116	26882	26566	26332	26016	27000	26450	68	7950	500	19720	50	1	12856050	3407	7.25	0.83	12	0.12	3655.00	32003.00	31600	20230809	-16.14	22950	20231101	15.47	30250	-12.40	20240603	23250	13.98	20240227	31600	-16.14	20230809	22950	15.47	20231101	0.81	N	013030	500	68 억	3320805	N	N	286	N	N
135	20240709	110303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	-250	5	-0.94	255537100	9631	48.49	26650	26750	26400	34600	18700	26650	26532.77	25.83	-1542	27116	26882	26566	26332	26016	27000	26450	68	7950	500	19720	50	1	12856050	3394	7.22	0.82	12	0.07	3655.00	32003.00	31600	20230809	-16.46	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	31600	-16.46	20230809	22950	15.03	20231101	0.81	N	013030	500	68 억	3320805	N	N	286	N	N
136	20240709	100303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	0	3	0.00	127361400	4790	24.12	26650	26750	26450	34600	18700	26650	26589.02	25.83	-651	27116	26882	26566	26332	26016	27000	26450	68	7950	500	19720	50	1	12856050	3426	7.29	0.83	12	0.04	3655.00	32003.00	31600	20230809	-15.66	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	31600	-15.66	20230809	22950	16.12	20231101	0.81	N	013030	500	68 억	3320805	N	N	286	N	N
137	20240709	090303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	50	2	0.19	4344400	163	0.82	26650	26700	26650	34600	18700	26650	26652.76	25.83	6	27116	26882	26566	26332	26016	27000	26450	68	7950	500	19720	50	1	12856050	3433	7.31	0.83	12	0.00	3655.00	32003.00	31600	20230809	-15.51	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	31600	-15.51	20230809	22950	16.34	20231101	0.81	N	013030	500	68 억	3320805	N	N	286	N	N
138	20240708	160301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	300	2	1.14	527604800	19851	75.32	26250	26800	26250	34250	18450	26350	26577.88	25.82	951	26983	26666	26483	26166	25983	26575	26075	68	7900	500	19490	50	1	12856050	3426	7.29	0.83	12	0.15	3655.00	32003.00	31600	20230809	-15.66	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	31600	-15.66	20230809	22950	16.12	20231101	0.83	N	013030	500	68 억	3319344	N	N	286	N	N
139	20240708	150302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	250	2	0.95	493492950	18571	70.46	26250	26800	26250	34250	18450	26350	26573.31	25.82	1090	26983	26666	26483	26166	25983	26575	26075	68	7900	500	19490	50	1	12856050	3420	7.28	0.83	12	0.14	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	0.83	N	013030	500	68 억	3319344	N	N	226	N	N
140	20240708	140302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	200	2	0.76	418406800	15750	59.76	26250	26800	26250	34250	18450	26350	26565.51	25.82	1391	26983	26666	26483	26166	25983	26575	26075	68	7900	500	19490	50	1	12856050	3413	7.26	0.83	12	0.12	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	0.83	N	013030	500	68 억	3319344	N	N	226	N	N
141	20240708	130300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	350	2	1.33	343696100	12941	49.10	26250	26800	26250	34250	18450	26350	26558.70	25.82	1442	26983	26666	26483	26166	25983	26575	26075	68	7900	500	19490	50	1	12856050	3433	7.31	0.83	12	0.10	3655.00	32003.00	31600	20230809	-15.51	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	31600	-15.51	20230809	22950	16.34	20231101	0.83	N	013030	500	68 억	3319344	N	N	226	N	N
142	20240708	120302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	300	2	1.14	325566200	12262	46.53	26250	26800	26250	34250	18450	26350	26550.82	25.82	1505	26983	26666	26483	26166	25983	26575	26075	68	7900	500	19490	50	1	12856050	3426	7.29	0.83	12	0.10	3655.00	32003.00	31600	20230809	-15.66	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	31600	-15.66	20230809	22950	16.12	20231101	0.83	N	013030	500	68 억	3319344	N	N	226	N	N
143	20240708	110300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	350	2	1.33	272403050	10273	38.98	26250	26800	26250	34250	18450	26350	26516.41	25.82	1835	26983	26666	26483	26166	25983	26575	26075	68	7900	500	19490	50	1	12856050	3433	7.31	0.83	12	0.08	3655.00	32003.00	31600	20230809	-15.51	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	31600	-15.51	20230809	22950	16.34	20231101	0.83	N	013030	500	68 억	3319344	N	N	226	N	N
144	20240708	100301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	200	2	0.76	158436350	5991	22.73	26250	26650	26250	34250	18450	26350	26445.73	25.82	231	26983	26666	26483	26166	25983	26575	26075	68	7900	500	19490	50	1	12856050	3413	7.26	0.83	12	0.05	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	0.83	N	013030	500	68 억	3319344	N	N	226	N	N
145	20240708	090301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	0	3	0.00	13285450	505	1.92	26250	26350	26250	34250	18450	26350	26307.82	25.82	15	26983	26666	26483	26166	25983	26575	26075	68	7900	500	19490	50	1	12856050	3388	7.21	0.82	12	0.00	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	0.83	N	013030	500	68 억	3319344	N	N	226	N	N
146	20240705	160300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	-250	5	-0.94	690580600	26140	94.79	26600	26800	26300	34550	18650	26600	26418.76	25.86	-5620	27100	26850	26650	26400	26200	26825	26375	68	7950	500	19680	50	1	12856050	3388	7.21	0.82	12	0.20	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	0.85	N	013030	500	68 억	3324695	N	N	226	N	N
147	20240705	150301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	-200	5	-0.75	621056800	23503	85.23	26600	26800	26300	34550	18650	26600	26424.58	25.86	-5526	27100	26850	26650	26400	26200	26825	26375	68	7950	500	19680	50	1	12856050	3394	7.22	0.82	12	0.18	3655.00	32003.00	31600	20230809	-16.46	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	31600	-16.46	20230809	22950	15.03	20231101	0.85	N	013030	500	68 억	3324695	N	N	1688	N	N
148	20240705	140301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	-150	5	-0.56	542719750	20539	74.48	26600	26800	26300	34550	18650	26600	26423.86	25.86	-4534	27100	26850	26650	26400	26200	26825	26375	68	7950	500	19680	50	1	12856050	3400	7.24	0.83	12	0.16	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	0.85	N	013030	500	68 억	3324695	N	N	1688	N	N
149	20240705	130300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	-200	5	-0.75	460945750	17445	63.26	26600	26800	26300	34550	18650	26600	26422.80	25.86	-3602	27100	26850	26650	26400	26200	26825	26375	68	7950	500	19680	50	1	12856050	3394	7.22	0.82	12	0.14	3655.00	32003.00	31600	20230809	-16.46	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	31600	-16.46	20230809	22950	15.03	20231101	0.85	N	013030	500	68 억	3324695	N	N	1688	N	N
150	20240705	120300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	-250	5	-0.94	370203000	14006	50.79	26600	26800	26300	34550	18650	26600	26431.74	25.86	-3186	27100	26850	26650	26400	26200	26825	26375	68	7950	500	19680	50	1	12856050	3388	7.21	0.82	12	0.11	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	0.85	N	013030	500	68 억	3324695	N	N	1688	N	N
151	20240705	110259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	-150	5	-0.56	248226500	9394	34.07	26600	26800	26300	34550	18650	26600	26423.94	25.86	-1619	27100	26850	26650	26400	26200	26825	26375	68	7950	500	19680	50	1	12856050	3400	7.24	0.83	12	0.07	3655.00	32003.00	31600	20230809	-16.30	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	31600	-16.30	20230809	22950	15.25	20231101	0.85	N	013030	500	68 억	3324695	N	N	1688	N	N
152	20240705	100300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	-200	5	-0.75	130144600	4918	17.83	26600	26800	26350	34550	18650	26600	26462.91	25.86	-526	27100	26850	26650	26400	26200	26825	26375	68	7950	500	19680	50	1	12856050	3394	7.22	0.82	12	0.04	3655.00	32003.00	31600	20230809	-16.46	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	31600	-16.46	20230809	22950	15.03	20231101	0.85	N	013030	500	68 억	3324695	N	N	1688	N	N
153	20240705	090300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	200	2	0.75	7257950	273	0.99	26600	26800	26550	34550	18650	26600	26585.90	25.86	-13	27100	26850	26650	26400	26200	26825	26375	68	7950	500	19680	50	1	12856050	3445	7.33	0.84	12	0.00	3655.00	32003.00	31600	20230809	-15.19	22950	20231101	16.78	30250	-11.40	20240603	23250	15.27	20240227	31600	-15.19	20230809	22950	16.78	20231101	0.85	N	013030	500	68 억	3324695	N	N	1688	N	N
154	20240704	160259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	-200	5	-0.75	734262150	27552	51.26	26600	26900	26450	34800	18800	26800	26650.05	25.87	-1211	27600	27200	26700	26300	25800	26950	26050	68	8000	500	19830	50	1	12856050	3420	7.28	0.83	12	0.21	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	0.87	N	013030	500	68 억	3325713	N	N	1688	N	N
155	20240704	150300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	-150	5	-0.56	677781850	25430	47.31	26600	26900	26450	34800	18800	26800	26652.85	25.87	-1063	27600	27200	26700	26300	25800	26950	26050	68	8000	500	19830	50	1	12856050	3426	7.29	0.83	12	0.20	3655.00	32003.00	31600	20230809	-15.66	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	31600	-15.66	20230809	22950	16.12	20231101	0.87	N	013030	500	68 억	3325713	N	N	95	N	N
156	20240704	140259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	-50	5	-0.19	641008900	24052	44.75	26600	26900	26450	34800	18800	26800	26650.96	25.87	-924	27600	27200	26700	26300	25800	26950	26050	68	8000	500	19830	50	1	12856050	3439	7.32	0.84	12	0.19	3655.00	32003.00	31600	20230809	-15.35	22950	20231101	16.56	30250	-11.57	20240603	23250	15.05	20240227	31600	-15.35	20230809	22950	16.56	20231101	0.87	N	013030	500	68 억	3325713	N	N	95	N	N
157	20240704	130301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	-50	5	-0.19	575520900	21608	40.20	26600	26850	26450	34800	18800	26800	26634.62	25.87	86	27600	27200	26700	26300	25800	26950	26050	68	8000	500	19830	50	1	12856050	3439	7.32	0.84	12	0.17	3655.00	32003.00	31600	20230809	-15.35	22950	20231101	16.56	30250	-11.57	20240603	23250	15.05	20240227	31600	-15.35	20230809	22950	16.56	20231101	0.87	N	013030	500	68 억	3325713	N	N	95	N	N
158	20240704	120259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	-100	5	-0.37	471415000	17707	32.94	26600	26850	26450	34800	18800	26800	26623.09	25.87	533	27600	27200	26700	26300	25800	26950	26050	68	8000	500	19830	50	1	12856050	3433	7.31	0.83	12	0.14	3655.00	32003.00	31600	20230809	-15.51	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	31600	-15.51	20230809	22950	16.34	20231101	0.87	N	013030	500	68 억	3325713	N	N	95	N	N
159	20240704	110300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	-50	5	-0.19	368563850	13857	25.78	26600	26850	26450	34800	18800	26800	26597.67	25.87	1090	27600	27200	26700	26300	25800	26950	26050	68	8000	500	19830	50	1	12856050	3439	7.32	0.84	12	0.11	3655.00	32003.00	31600	20230809	-15.35	22950	20231101	16.56	30250	-11.57	20240603	23250	15.05	20240227	31600	-15.35	20230809	22950	16.56	20231101	0.87	N	013030	500	68 억	3325713	N	N	95	N	N
160	20240704	100259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	-100	5	-0.37	255969850	9635	17.92	26600	26750	26450	34800	18800	26800	26566.67	25.87	836	27600	27200	26700	26300	25800	26950	26050	68	8000	500	19830	50	1	12856050	3433	7.31	0.83	12	0.07	3655.00	32003.00	31600	20230809	-15.51	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	31600	-15.51	20230809	22950	16.34	20231101	0.87	N	013030	500	68 억	3325713	N	N	95	N	N
161	20240704	090300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	-200	5	-0.75	6403300	241	0.45	26600	26600	26550	34800	18800	26800	26569.71	25.87	-133	27600	27200	26700	26300	25800	26950	26050	68	8000	500	19830	50	1	12856050	3420	7.28	0.83	12	0.00	3655.00	32003.00	31600	20230809	-15.82	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	31600	-15.82	20230809	22950	15.90	20231101	0.87	N	013030	500	68 억	3325713	N	N	95	N	N
162	20240703	160258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	-150	5	-0.56	1424437950	53634	112.37	26950	27100	26200	35000	18900	26950	26557.87	25.87	-5578	28116	27532	27216	26632	26316	27375	26475	68	8050	500	19940	50	1	12856050	3445	7.33	0.84	12	0.42	3655.00	32003.00	31600	20230809	-15.19	22950	20231101	16.78	30250	-11.40	20240603	23250	15.27	20240227	31600	-15.19	20230809	22950	16.78	20231101	0.84	N	013030	500	68 억	3326048	N	N	95	N	N
163	20240703	150259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	-300	5	-1.11	1377828900	51893	108.73	26950	27100	26200	35000	18900	26950	26551.30	25.87	-5389	28116	27532	27216	26632	26316	27375	26475	68	8050	500	19940	50	1	12856050	3426	7.29	0.83	12	0.40	3655.00	32003.00	31600	20230809	-15.66	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	31600	-15.66	20230809	22950	16.12	20231101	0.84	N	013030	500	68 억	3326048	N	N	1	N	N
164	20240703	140259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	-200	5	-0.74	1183705950	44637	93.52	26950	27100	26200	35000	18900	26950	26518.43	25.87	-3227	28116	27532	27216	26632	26316	27375	26475	68	8050	500	19940	50	1	12856050	3439	7.32	0.84	12	0.35	3655.00	32003.00	31600	20230809	-15.35	22950	20231101	16.56	30250	-11.57	20240603	23250	15.05	20240227	31600	-15.35	20230809	22950	16.56	20231101	0.84	N	013030	500	68 억	3326048	N	N	1	N	N
165	20240703	130259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	-400	5	-1.48	962025150	36330	76.12	26950	27100	26200	35000	18900	26950	26480.11	25.87	-3518	28116	27532	27216	26632	26316	27375	26475	68	8050	500	19940	50	1	12856050	3413	7.26	0.83	12	0.28	3655.00	32003.00	31600	20230809	-15.98	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	31600	-15.98	20230809	22950	15.69	20231101	0.84	N	013030	500	68 억	3326048	N	N	1	N	N
166	20240703	120258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	-550	5	-2.04	853954350	32255	67.58	26950	27100	26200	35000	18900	26950	26475.01	25.87	-3054	28116	27532	27216	26632	26316	27375	26475	68	8050	500	19940	50	1	12856050	3394	7.22	0.82	12	0.25	3655.00	32003.00	31600	20230809	-16.46	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	31600	-16.46	20230809	22950	15.03	20231101	0.84	N	013030	500	68 억	3326048	N	N	1	N	N
167	20240703	110300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26250	-700	5	-2.60	684897200	25874	54.21	26950	27100	26200	35000	18900	26950	26470.37	25.87	-3181	28116	27532	27216	26632	26316	27375	26475	68	8050	500	19940	50	1	12856050	3375	7.18	0.82	12	0.20	3655.00	32003.00	31600	20230809	-16.93	22950	20231101	14.38	30250	-13.22	20240603	23250	12.90	20240227	31600	-16.93	20230809	22950	14.38	20231101	0.84	N	013030	500	68 억	3326048	N	N	1	N	N
168	20240703	100300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	-600	5	-2.23	452078250	17027	35.68	26950	27100	26200	35000	18900	26950	26550.53	25.87	-2460	28116	27532	27216	26632	26316	27375	26475	68	8050	500	19940	50	1	12856050	3388	7.21	0.82	12	0.13	3655.00	32003.00	31600	20230809	-16.61	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	31600	-16.61	20230809	22950	14.81	20231101	0.84	N	013030	500	68 억	3326048	N	N	1	N	N
169	20240703	090259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27050	100	2	0.37	9033250	335	0.70	26950	27100	26950	35000	18900	26950	26965.20	25.87	-24	28116	27532	27216	26632	26316	27375	26475	68	8050	500	19940	50	1	12856050	3478	7.40	0.85	12	0.00	3655.00	32003.00	31600	20230809	-14.40	22950	20231101	17.86	30250	-10.58	20240603	23250	16.34	20240227	31600	-14.40	20230809	22950	17.86	20231101	0.84	N	013030	500	68 억	3326048	N	N	1	N	N
170	20240702	160258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	-650	5	-2.36	1298828650	47678	134.65	27600	27800	26900	35850	19350	27600	27242.28	25.85	3250	28266	27932	27716	27382	27166	27825	27275	68	8250	500	20420	50	1	12856050	3465	7.37	0.84	12	0.37	3655.00	32003.00	31600	20230809	-14.72	22950	20231101	17.43	30250	-10.91	20240603	23250	15.91	20240227	31600	-14.72	20230809	22950	17.43	20231101	0.86	N	013030	500	68 억	3322975	N	N	1	N	N
171	20240702	150258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	-500	5	-1.81	1233150600	45243	127.77	27600	27800	26900	35850	19350	27600	27256.16	25.85	3115	28266	27932	27716	27382	27166	27825	27275	68	8250	500	20420	50	1	12856050	3484	7.41	0.85	12	0.35	3655.00	32003.00	31600	20230809	-14.24	22950	20231101	18.08	30250	-10.41	20240603	23250	16.56	20240227	31600	-14.24	20230809	22950	18.08	20231101	0.86	N	013030	500	68 억	3322975	N	N	3632	N	N
172	20240702	140258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27050	-550	5	-1.99	1091192050	40000	112.96	27600	27800	26900	35850	19350	27600	27279.80	25.85	3026	28266	27932	27716	27382	27166	27825	27275	68	8250	500	20420	50	1	12856050	3478	7.40	0.85	12	0.31	3655.00	32003.00	31600	20230809	-14.40	22950	20231101	17.86	30250	-10.58	20240603	23250	16.34	20240227	31600	-14.40	20230809	22950	17.86	20231101	0.86	N	013030	500	68 억	3322975	N	N	3632	N	N
173	20240702	130258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27050	-550	5	-1.99	894813850	32729	92.43	27600	27800	26950	35850	19350	27600	27340.09	25.85	1468	28266	27932	27716	27382	27166	27825	27275	68	8250	500	20420	50	1	12856050	3478	7.40	0.85	12	0.25	3655.00	32003.00	31600	20230809	-14.40	22950	20231101	17.86	30250	-10.58	20240603	23250	16.34	20240227	31600	-14.40	20230809	22950	17.86	20231101	0.86	N	013030	500	68 억	3322975	N	N	3632	N	N
174	20240702	120259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	-400	5	-1.45	609138550	22177	62.63	27600	27800	27200	35850	19350	27600	27467.13	25.85	262	28266	27932	27716	27382	27166	27825	27275	68	8250	500	20420	50	1	12856050	3497	7.44	0.85	12	0.17	3655.00	32003.00	31600	20230809	-13.92	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	31600	-13.92	20230809	22950	18.52	20231101	0.86	N	013030	500	68 억	3322975	N	N	3632	N	N
175	20240702	110258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-150	5	-0.54	425826850	15465	43.67	27600	27800	27350	35850	19350	27600	27534.88	25.85	479	28266	27932	27716	27382	27166	27825	27275	68	8250	500	20420	50	1	12856050	3529	7.51	0.86	12	0.12	3655.00	32003.00	31600	20230809	-13.13	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	31600	-13.13	20230809	22950	19.61	20231101	0.86	N	013030	500	68 억	3322975	N	N	3632	N	N
176	20240702	100258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	-50	5	-0.18	274830350	9956	28.12	27600	27800	27400	35850	19350	27600	27604.49	25.85	-425	28266	27932	27716	27382	27166	27825	27275	68	8250	500	20420	50	1	12856050	3542	7.54	0.86	12	0.08	3655.00	32003.00	31600	20230809	-12.82	22950	20231101	20.04	30250	-8.93	20240603	23250	18.49	20240227	31600	-12.82	20230809	22950	20.04	20231101	0.86	N	013030	500	68 억	3322975	N	N	3632	N	N
177	20240702	090259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	0	3	0.00	9802300	355	1.00	27600	27700	27600	35850	19350	27600	27612.11	25.85	-77	28266	27932	27716	27382	27166	27825	27275	68	8250	500	20420	50	1	12856050	3548	7.55	0.86	12	0.00	3655.00	32003.00	31600	20230809	-12.66	22950	20231101	20.26	30250	-8.76	20240603	23250	18.71	20240227	31600	-12.66	20230809	22950	20.26	20231101	0.86	N	013030	500	68 억	3322975	N	N	3632	N	N
178	20240701	160258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	-300	5	-1.08	978208700	35337	100.44	28050	28050	27500	36250	19550	27900	27682.28	25.86	-2247	28266	28082	27716	27532	27166	28175	27625	68	8350	500	20640	50	1	12856050	3548	7.55	0.86	12	0.27	3655.00	32003.00	31600	20230809	-12.66	22950	20231101	20.26	30250	-8.76	20240603	23250	18.71	20240227	31600	-12.66	20230809	22950	20.26	20231101	0.85	N	013030	500	68 억	3324933	N	N	3632	N	N
179	20240701	150259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	-250	5	-0.90	923844750	33370	94.85	28050	28050	27500	36250	19550	27900	27684.89	25.86	-2340	28266	28082	27716	27532	27166	28175	27625	68	8350	500	20640	50	1	12856050	3555	7.56	0.86	12	0.26	3655.00	32003.00	31600	20230809	-12.50	22950	20231101	20.48	30250	-8.60	20240603	23250	18.92	20240227	31600	-12.50	20230809	22950	20.48	20231101	0.85	N	013030	500	68 억	3324933	N	N	0	N	N
180	20240701	140257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	-100	5	-0.36	800520100	28922	82.21	28050	28050	27500	36250	19550	27900	27678.59	25.86	-2075	28266	28082	27716	27532	27166	28175	27625	68	8350	500	20640	50	1	12856050	3574	7.61	0.87	12	0.22	3655.00	32003.00	31600	20230809	-12.03	22950	20231101	21.13	30250	-8.10	20240603	23250	19.57	20240227	31600	-12.03	20230809	22950	21.13	20231101	0.85	N	013030	500	68 억	3324933	N	N	0	N	N
181	20240701	130258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	-250	5	-0.90	675098100	24400	69.36	28050	28050	27500	36250	19550	27900	27667.95	25.86	-2253	28266	28082	27716	27532	27166	28175	27625	68	8350	500	20640	50	1	12856050	3555	7.56	0.86	12	0.19	3655.00	32003.00	31600	20230809	-12.50	22950	20231101	20.48	30250	-8.60	20240603	23250	18.92	20240227	31600	-12.50	20230809	22950	20.48	20231101	0.85	N	013030	500	68 억	3324933	N	N	0	N	N
182	20240701	120258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	-300	5	-1.08	587294250	21221	60.32	28050	28050	27500	36250	19550	27900	27675.14	25.86	-2132	28266	28082	27716	27532	27166	28175	27625	68	8350	500	20640	50	1	12856050	3548	7.55	0.86	12	0.17	3655.00	32003.00	31600	20230809	-12.66	22950	20231101	20.26	30250	-8.76	20240603	23250	18.71	20240227	31600	-12.66	20230809	22950	20.26	20231101	0.85	N	013030	500	68 억	3324933	N	N	0	N	N
183	20240701	110258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-200	5	-0.72	467446300	16890	48.01	28050	28050	27500	36250	19550	27900	27675.92	25.86	-2585	28266	28082	27716	27532	27166	28175	27625	68	8350	500	20640	50	1	12856050	3561	7.58	0.87	12	0.13	3655.00	32003.00	31600	20230809	-12.34	22950	20231101	20.70	30250	-8.43	20240603	23250	19.14	20240227	31600	-12.34	20230809	22950	20.70	20231101	0.85	N	013030	500	68 억	3324933	N	N	0	N	N
184	20240701	100257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	-300	5	-1.08	405556900	14653	41.65	28050	28050	27500	36250	19550	27900	27677.40	25.86	-2226	28266	28082	27716	27532	27166	28175	27625	68	8350	500	20640	50	1	12856050	3548	7.55	0.86	12	0.11	3655.00	32003.00	31600	20230809	-12.66	22950	20231101	20.26	30250	-8.76	20240603	23250	18.71	20240227	31600	-12.66	20230809	22950	20.26	20231101	0.85	N	013030	500	68 억	3324933	N	N	0	N	N
185	20240701	090257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	-100	5	-0.36	54091800	1931	5.49	28050	28050	27800	36250	19550	27900	28012.33	25.86	-1553	28266	28082	27716	27532	27166	28175	27625	68	8350	500	20640	50	1	12856050	3574	7.61	0.87	12	0.02	3655.00	32003.00	31600	20230809	-12.03	22950	20231101	21.13	30250	-8.10	20240603	23250	19.57	20240227	31600	-12.03	20230809	22950	21.13	20231101	0.85	N	013030	500	68 억	3324933	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History