KissMeData/013030/price/prices-20240901.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	20240930	160308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	-200	5	-0.79	217510900	8611	28.67	25500	25650	25100	32850	17750	25300	25259.66	25.51	0	-1055	26733	26016	25633	24916	24533	25825	24725	68	7550	500	18720	50	1	12856050	3227	6.87	0.78	12	0.07	3655.00	32003.00	30250	20240603	-17.02	22950	20231101	9.37	30250	-17.02	20240603	23250	7.96	20240227	30250	-17.02	20240603	22950	9.37	20231101	0.63	N	013030	500	68 억		3279245	N	N	138	N	00	N
3	20240930	150313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25150	-150	5	-0.59	197245400	7804	25.98	25500	25650	25100	32850	17750	25300	25274.91	25.51	0	-1089	26733	26016	25633	24916	24533	25825	24725	68	7550	500	18720	50	1	12856050	3233	6.88	0.79	12	0.06	3655.00	32003.00	30250	20240603	-16.86	22950	20231101	9.59	30250	-16.86	20240603	23250	8.17	20240227	30250	-16.86	20240603	22950	9.59	20231101	0.63	N	013030	500	68 억		3279245	N	N	31	N	00	N
4	20240930	140311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25200	-100	5	-0.40	158858000	6278	20.90	25500	25650	25150	32850	17750	25300	25303.92	25.51	0	-1001	26733	26016	25633	24916	24533	25825	24725	68	7550	500	18720	50	1	12856050	3240	6.89	0.79	12	0.05	3655.00	32003.00	30250	20240603	-16.69	22950	20231101	9.80	30250	-16.69	20240603	23250	8.39	20240227	30250	-16.69	20240603	22950	9.80	20231101	0.63	N	013030	500	68 억		3279245	N	N	31	N	00	N
5	20240930	130310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25350	50	2	0.20	106222500	4192	13.96	25500	25650	25200	32850	17750	25300	25339.34	25.51	0	-1256	26733	26016	25633	24916	24533	25825	24725	68	7550	500	18720	50	1	12856050	3259	6.94	0.79	12	0.03	3655.00	32003.00	30250	20240603	-16.20	22950	20231101	10.46	30250	-16.20	20240603	23250	9.03	20240227	30250	-16.20	20240603	22950	10.46	20231101	0.63	N	013030	500	68 억		3279245	N	N	31	N	00	N
6	20240930	120311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25200	-100	5	-0.40	94642350	3733	12.43	25500	25650	25200	32850	17750	25300	25352.89	25.51	0	-1358	26733	26016	25633	24916	24533	25825	24725	68	7550	500	18720	50	1	12856050	3240	6.89	0.79	12	0.03	3655.00	32003.00	30250	20240603	-16.69	22950	20231101	9.80	30250	-16.69	20240603	23250	8.39	20240227	30250	-16.69	20240603	22950	9.80	20231101	0.63	N	013030	500	68 억		3279245	N	N	31	N	00	N
7	20240930	110310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25350	50	2	0.20	64603250	2543	8.47	25500	25650	25300	32850	17750	25300	25404.35	25.51	0	-680	26733	26016	25633	24916	24533	25825	24725	68	7550	500	18720	50	1	12856050	3259	6.94	0.79	12	0.02	3655.00	32003.00	30250	20240603	-16.20	22950	20231101	10.46	30250	-16.20	20240603	23250	9.03	20240227	30250	-16.20	20240603	22950	10.46	20231101	0.63	N	013030	500	68 억		3279245	N	N	31	N	00	N
8	20240930	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	100	2	0.40	41186650	1621	5.40	25500	25650	25300	32850	17750	25300	25408.17	25.51	0	-71	26733	26016	25633	24916	24533	25825	24725	68	7550	500	18720	50	1	12856050	3265	6.95	0.79	12	0.01	3655.00	32003.00	30250	20240603	-16.03	22950	20231101	10.68	30250	-16.03	20240603	23250	9.25	20240227	30250	-16.03	20240603	22950	10.68	20231101	0.63	N	013030	500	68 억		3279245	N	N	31	N	00	N
9	20240930	090300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25450	150	2	0.59	4484250	176	0.59	25500	25500	25450	32850	17750	25300	25478.69	25.51	0	26	26733	26016	25633	24916	24533	25825	24725	68	7550	500	18720	50	1	12856050	3272	6.96	0.80	12	0.00	3655.00	32003.00	30250	20240603	-15.87	22950	20231101	10.89	30250	-15.87	20240603	23250	9.46	20240227	30250	-15.87	20240603	22950	10.89	20231101	0.63	N	013030	500	68 억		3279245	N	N	31	N	00	N
10	20240927	160309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25300	-1000	5	-3.80	767973950	29927	205.70	26350	26350	25250	34150	18450	26300	25661.67	25.52	0	-9101	26866	26582	26216	25932	25566	26725	26075	68	7850	500	19460	50	1	12856050	3253	6.92	0.79	12	0.23	3655.00	32003.00	30250	20240603	-16.36	22950	20231101	10.24	30250	-16.36	20240603	23250	8.82	20240227	30250	-16.36	20240603	22950	10.24	20231101	0.63	N	013030	500	68 억		3281505	N	N	31	N	00	N
11	20240927	150311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	-900	5	-3.42	643447650	25013	171.92	26350	26350	25350	34150	18450	26300	25724.53	25.52	0	-8302	26866	26582	26216	25932	25566	26725	26075	68	7850	500	19460	50	1	12856050	3265	6.95	0.79	12	0.19	3655.00	32003.00	30250	20240603	-16.03	22950	20231101	10.68	30250	-16.03	20240603	23250	9.25	20240227	30250	-16.03	20240603	22950	10.68	20231101	0.63	N	013030	500	68 억		3281505	N	N	722	N	00	N
12	20240927	140312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	-900	5	-3.42	499016950	19340	132.93	26350	26350	25350	34150	18450	26300	25802.32	25.52	0	-5993	26866	26582	26216	25932	25566	26725	26075	68	7850	500	19460	50	1	12856050	3265	6.95	0.79	12	0.15	3655.00	32003.00	30250	20240603	-16.03	22950	20231101	10.68	30250	-16.03	20240603	23250	9.25	20240227	30250	-16.03	20240603	22950	10.68	20231101	0.63	N	013030	500	68 억		3281505	N	N	722	N	00	N
13	20240927	130311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25900	-400	5	-1.52	271085050	10427	71.67	26350	26350	25800	34150	18450	26300	25998.37	25.52	0	-4174	26866	26582	26216	25932	25566	26725	26075	68	7850	500	19460	50	1	12856050	3330	7.09	0.81	12	0.08	3655.00	32003.00	30250	20240603	-14.38	22950	20231101	12.85	30250	-14.38	20240603	23250	11.40	20240227	30250	-14.38	20240603	22950	12.85	20231101	0.63	N	013030	500	68 억		3281505	N	N	722	N	00	N
14	20240927	120308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25900	-400	5	-1.52	250244200	9622	66.14	26350	26350	25800	34150	18450	26300	26007.50	25.52	0	-3789	26866	26582	26216	25932	25566	26725	26075	68	7850	500	19460	50	1	12856050	3330	7.09	0.81	12	0.07	3655.00	32003.00	30250	20240603	-14.38	22950	20231101	12.85	30250	-14.38	20240603	23250	11.40	20240227	30250	-14.38	20240603	22950	12.85	20231101	0.63	N	013030	500	68 억		3281505	N	N	722	N	00	N
15	20240927	110311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26050	-250	5	-0.95	193208700	7416	50.97	26350	26350	25900	34150	18450	26300	26052.95	25.52	0	-2828	26866	26582	26216	25932	25566	26725	26075	68	7850	500	19460	50	1	12856050	3349	7.13	0.81	12	0.06	3655.00	32003.00	30250	20240603	-13.88	22950	20231101	13.51	30250	-13.88	20240603	23250	12.04	20240227	30250	-13.88	20240603	22950	13.51	20231101	0.63	N	013030	500	68 억		3281505	N	N	722	N	00	N
16	20240927	100310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	-200	5	-0.76	106237400	4073	28.00	26350	26350	26000	34150	18450	26300	26083.33	25.52	0	-2031	26866	26582	26216	25932	25566	26725	26075	68	7850	500	19460	50	1	12856050	3355	7.14	0.82	12	0.03	3655.00	32003.00	30250	20240603	-13.72	22950	20231101	13.73	30250	-13.72	20240603	23250	12.26	20240227	30250	-13.72	20240603	22950	13.73	20231101	0.63	N	013030	500	68 억		3281505	N	N	722	N	00	N
17	20240927	090310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26300	0	3	0.00	5554600	211	1.45	26350	26350	26300	34150	18450	26300	26325.12	25.52	0	-124	26866	26582	26216	25932	25566	26725	26075	68	7850	500	19460	50	1	12856050	3381	7.20	0.82	12	0.00	3655.00	32003.00	30250	20240603	-13.06	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	30250	-13.06	20240603	22950	14.60	20231101	0.63	N	013030	500	68 억		3281505	N	N	722	N	00	N
18	20240926	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26300	200	2	0.77	381840200	14548	56.33	26250	26500	25850	33900	18300	26100	26246.91	25.48	0	5147	26833	26466	26233	25866	25633	26350	25750	68	7800	500	19310	50	1	12856050	3381	7.20	0.82	12	0.11	3655.00	32003.00	30250	20240603	-13.06	22950	20231101	14.60	30250	-13.06	20240603	23250	13.12	20240227	30250	-13.06	20240603	22950	14.60	20231101	0.63	N	013030	500	68 억		3276053	N	N	722	N	00	N
19	20240926	150310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26450	350	2	1.34	315327950	12023	46.56	26250	26500	25850	33900	18300	26100	26227.06	25.48	0	5809	26833	26466	26233	25866	25633	26350	25750	68	7800	500	19310	50	1	12856050	3400	7.24	0.83	12	0.09	3655.00	32003.00	30250	20240603	-12.56	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	30250	-12.56	20240603	22950	15.25	20231101	0.63	N	013030	500	68 억		3276053	N	N	356	N	00	N
20	20240926	140309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26400	300	2	1.15	274749950	10488	40.61	26250	26450	25850	33900	18300	26100	26196.60	25.48	0	4848	26833	26466	26233	25866	25633	26350	25750	68	7800	500	19310	50	1	12856050	3394	7.22	0.82	12	0.08	3655.00	32003.00	30250	20240603	-12.73	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	30250	-12.73	20240603	22950	15.03	20231101	0.63	N	013030	500	68 억		3276053	N	N	356	N	00	N
21	20240926	130310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26350	250	2	0.96	239930250	9168	35.50	26250	26450	25850	33900	18300	26100	26170.40	25.48	0	3872	26833	26466	26233	25866	25633	26350	25750	68	7800	500	19310	50	1	12856050	3388	7.21	0.82	12	0.07	3655.00	32003.00	30250	20240603	-12.89	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	30250	-12.89	20240603	22950	14.81	20231101	0.63	N	013030	500	68 억		3276053	N	N	356	N	00	N
22	20240926	120311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26400	300	2	1.15	212228650	8118	31.43	26250	26450	25850	33900	18300	26100	26142.97	25.48	0	3068	26833	26466	26233	25866	25633	26350	25750	68	7800	500	19310	50	1	12856050	3394	7.22	0.82	12	0.06	3655.00	32003.00	30250	20240603	-12.73	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	30250	-12.73	20240603	22950	15.03	20231101	0.63	N	013030	500	68 억		3276053	N	N	356	N	00	N
23	20240926	110310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26350	250	2	0.96	160092000	6144	23.79	26250	26350	25850	33900	18300	26100	26056.64	25.48	0	1557	26833	26466	26233	25866	25633	26350	25750	68	7800	500	19310	50	1	12856050	3388	7.21	0.82	12	0.05	3655.00	32003.00	30250	20240603	-12.89	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	30250	-12.89	20240603	22950	14.81	20231101	0.63	N	013030	500	68 억		3276053	N	N	356	N	00	N
24	20240926	100310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26050	-50	5	-0.19	112323900	4316	16.71	26250	26250	25850	33900	18300	26100	26025.00	25.48	0	561	26833	26466	26233	25866	25633	26350	25750	68	7800	500	19310	50	1	12856050	3349	7.13	0.81	12	0.03	3655.00	32003.00	30250	20240603	-13.88	22950	20231101	13.51	30250	-13.88	20240603	23250	12.04	20240227	30250	-13.88	20240603	22950	13.51	20231101	0.63	N	013030	500	68 억		3276053	N	N	356	N	00	N
25	20240926	090307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26200	100	2	0.38	157450	6	0.02	26250	26250	26200	33900	18300	26100	26241.67	25.48	0	-3	26833	26466	26233	25866	25633	26350	25750	68	7800	500	19310	50	1	12856050	3368	7.17	0.82	12	0.00	3655.00	32003.00	30250	20240603	-13.39	22950	20231101	14.16	30250	-13.39	20240603	23250	12.69	20240227	30250	-13.39	20240603	22950	14.16	20231101	0.63	N	013030	500	68 억		3276053	N	N	356	N	00	N
26	20240925	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	-600	5	-2.25	674493150	25660	84.87	26600	26600	26000	34700	18700	26700	26285.74	25.50	0	-2359	27166	26932	26466	26232	25766	27050	26350	68	8000	500	19750	50	1	12856050	3355	7.14	0.82	12	0.20	3655.00	32003.00	30250	20240603	-13.72	22950	20231101	13.73	30250	-13.72	20240603	23250	12.26	20240227	30250	-13.72	20240603	22950	13.73	20231101	0.65	N	013030	500	68 억		3278018	N	N	356	N	00	N
27	20240925	150308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26000	-700	5	-2.62	615343600	23394	77.37	26600	26600	26000	34700	18700	26700	26303.43	25.50	0	-1444	27166	26932	26466	26232	25766	27050	26350	68	8000	500	19750	50	1	12856050	3343	7.11	0.81	12	0.18	3655.00	32003.00	30250	20240603	-14.05	22950	20231101	13.29	30250	-14.05	20240603	23250	11.83	20240227	30250	-14.05	20240603	22950	13.29	20231101	0.65	N	013030	500	68 억		3278018	N	N	43	N	00	N
28	20240925	140309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	-450	5	-1.69	552267050	20978	69.38	26600	26600	26200	34700	18700	26700	26325.96	25.50	0	-382	27166	26932	26466	26232	25766	27050	26350	68	8000	500	19750	50	1	12856050	3375	7.18	0.82	12	0.16	3655.00	32003.00	30250	20240603	-13.22	22950	20231101	14.38	30250	-13.22	20240603	23250	12.90	20240227	30250	-13.22	20240603	22950	14.38	20231101	0.65	N	013030	500	68 억		3278018	N	N	43	N	00	N
29	20240925	130309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26350	-350	5	-1.31	412906100	15673	51.84	26600	26600	26250	34700	18700	26700	26344.99	25.50	0	1996	27166	26932	26466	26232	25766	27050	26350	68	8000	500	19750	50	1	12856050	3388	7.21	0.82	12	0.12	3655.00	32003.00	30250	20240603	-12.89	22950	20231101	14.81	30250	-12.89	20240603	23250	13.33	20240227	30250	-12.89	20240603	22950	14.81	20231101	0.65	N	013030	500	68 억		3278018	N	N	43	N	00	N
30	20240925	120308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26450	-250	5	-0.94	302192300	11473	37.94	26600	26600	26250	34700	18700	26700	26339.34	25.50	0	3939	27166	26932	26466	26232	25766	27050	26350	68	8000	500	19750	50	1	12856050	3400	7.24	0.83	12	0.09	3655.00	32003.00	30250	20240603	-12.56	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	30250	-12.56	20240603	22950	15.25	20231101	0.65	N	013030	500	68 억		3278018	N	N	43	N	00	N
31	20240925	110308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26400	-300	5	-1.12	293421650	11141	36.85	26600	26600	26250	34700	18700	26700	26337.00	25.50	0	3939	27166	26932	26466	26232	25766	27050	26350	68	8000	500	19750	50	1	12856050	3394	7.22	0.82	12	0.09	3655.00	32003.00	30250	20240603	-12.73	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	30250	-12.73	20240603	22950	15.03	20231101	0.65	N	013030	500	68 억		3278018	N	N	43	N	00	N
32	20240925	100309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	-450	5	-1.69	200525400	7612	25.18	26600	26600	26250	34700	18700	26700	26343.19	25.50	0	2777	27166	26932	26466	26232	25766	27050	26350	68	8000	500	19750	50	1	12856050	3375	7.18	0.82	12	0.06	3655.00	32003.00	30250	20240603	-13.22	22950	20231101	14.38	30250	-13.22	20240603	23250	12.90	20240227	30250	-13.22	20240603	22950	14.38	20231101	0.65	N	013030	500	68 억		3278018	N	N	43	N	00	N
33	20240925	090308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26450	-250	5	-0.94	17807650	673	2.23	26600	26600	26350	34700	18700	26700	26459.03	25.50	0	266	27166	26932	26466	26232	25766	27050	26350	68	8000	500	19750	50	1	12856050	3400	7.24	0.83	12	0.01	3655.00	32003.00	30250	20240603	-12.56	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	30250	-12.56	20240603	22950	15.25	20231101	0.65	N	013030	500	68 억		3278018	N	N	43	N	00	N
34	20240924	160307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26700	600	2	2.30	791441000	29908	168.69	26000	26700	26000	33900	18300	26100	26461.28	25.51	0	2082	26600	26350	25900	25650	25200	26475	25775	68	7800	500	19310	50	1	12856050	3433	7.31	0.83	12	0.23	3655.00	32003.00	30250	20240603	-11.74	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	30250	-11.74	20240603	22950	16.34	20231101	0.63	N	013030	500	68 억		3279795	N	N	43	N	00	N
35	20240924	150306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26650	550	2	2.11	730837800	27635	155.87	26000	26700	26000	33900	18300	26100	26446.09	25.51	0	2090	26600	26350	25900	25650	25200	26475	25775	68	7800	500	19310	50	1	12856050	3426	7.29	0.83	12	0.21	3655.00	32003.00	30250	20240603	-11.90	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	30250	-11.90	20240603	22950	16.12	20231101	0.63	N	013030	500	68 억		3279795	N	N	488	N	00	N
36	20240924	140306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26650	550	2	2.11	652431600	24692	139.27	26000	26700	26000	33900	18300	26100	26422.79	25.51	0	2166	26600	26350	25900	25650	25200	26475	25775	68	7800	500	19310	50	1	12856050	3426	7.29	0.83	12	0.19	3655.00	32003.00	30250	20240603	-11.90	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	30250	-11.90	20240603	22950	16.12	20231101	0.63	N	013030	500	68 억		3279795	N	N	488	N	00	N
37	20240924	130306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26450	350	2	1.34	505102150	19156	108.04	26000	26650	26000	33900	18300	26100	26367.83	25.51	0	2031	26600	26350	25900	25650	25200	26475	25775	68	7800	500	19310	50	1	12856050	3400	7.24	0.83	12	0.15	3655.00	32003.00	30250	20240603	-12.56	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	30250	-12.56	20240603	22950	15.25	20231101	0.63	N	013030	500	68 억		3279795	N	N	488	N	00	N
38	20240924	120306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26400	300	2	1.15	456780250	17328	97.73	26000	26650	26000	33900	18300	26100	26360.82	25.51	0	1795	26600	26350	25900	25650	25200	26475	25775	68	7800	500	19310	50	1	12856050	3394	7.22	0.82	12	0.13	3655.00	32003.00	30250	20240603	-12.73	22950	20231101	15.03	30250	-12.73	20240603	23250	13.55	20240227	30250	-12.73	20240603	22950	15.03	20231101	0.63	N	013030	500	68 억		3279795	N	N	488	N	00	N
39	20240924	110307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26450	350	2	1.34	385451650	14626	82.49	26000	26650	26000	33900	18300	26100	26353.87	25.51	0	1183	26600	26350	25900	25650	25200	26475	25775	68	7800	500	19310	50	1	12856050	3400	7.24	0.83	12	0.11	3655.00	32003.00	30250	20240603	-12.56	22950	20231101	15.25	30250	-12.56	20240603	23250	13.76	20240227	30250	-12.56	20240603	22950	15.25	20231101	0.63	N	013030	500	68 억		3279795	N	N	488	N	00	N
40	20240924	100306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26550	450	2	1.72	327712650	12443	70.18	26000	26650	26000	33900	18300	26100	26337.11	25.51	0	1412	26600	26350	25900	25650	25200	26475	25775	68	7800	500	19310	50	1	12856050	3413	7.26	0.83	12	0.10	3655.00	32003.00	30250	20240603	-12.23	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	30250	-12.23	20240603	22950	15.69	20231101	0.63	N	013030	500	68 억		3279795	N	N	488	N	00	N
41	20240924	090305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	0	3	0.00	1905650	73	0.41	26000	26200	26000	33900	18300	26100	26104.79	25.51	0	29	26600	26350	25900	25650	25200	26475	25775	68	7800	500	19310	50	1	12856050	3355	7.14	0.82	12	0.00	3655.00	32003.00	30250	20240603	-13.72	22950	20231101	13.73	30250	-13.72	20240603	23250	12.26	20240227	30250	-13.72	20240603	22950	13.73	20231101	0.63	N	013030	500	68 억		3279795	N	N	488	N	00	N
42	20240923	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	700	2	2.76	455030500	17557	75.85	25900	26150	25450	33000	17800	25400	25917.20	25.50	0	3619	26066	25732	25566	25232	25066	25650	25150	68	7600	500	18790	50	1	12856050	3355	7.14	0.82	12	0.14	3655.00	32003.00	30250	20240603	-13.72	22950	20231101	13.73	30250	-13.72	20240603	23250	12.26	20240227	30250	-13.72	20240603	22950	13.73	20231101	0.63	N	013030	500	68 억		3278137	N	N	488	N	00	N
43	20240923	150306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26150	750	2	2.95	422445400	16310	70.47	25900	26150	25450	33000	17800	25400	25901.01	25.50	0	3453	26066	25732	25566	25232	25066	25650	25150	68	7600	500	18790	50	1	12856050	3362	7.15	0.82	12	0.13	3655.00	32003.00	30250	20240603	-13.55	22950	20231101	13.94	30250	-13.55	20240603	23250	12.47	20240227	30250	-13.55	20240603	22950	13.94	20231101	0.63	N	013030	500	68 억		3278137	N	N	1704	N	00	N
44	20240923	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26050	650	2	2.56	365075000	14113	60.97	25900	26100	25450	33000	17800	25400	25867.99	25.50	0	3225	26066	25732	25566	25232	25066	25650	25150	68	7600	500	18790	50	1	12856050	3349	7.13	0.81	12	0.11	3655.00	32003.00	30250	20240603	-13.88	22950	20231101	13.51	30250	-13.88	20240603	23250	12.04	20240227	30250	-13.88	20240603	22950	13.51	20231101	0.63	N	013030	500	68 억		3278137	N	N	1704	N	00	N
45	20240923	130306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25900	500	2	1.97	277262800	10736	46.38	25900	26050	25450	33000	17800	25400	25825.52	25.50	0	2836	26066	25732	25566	25232	25066	25650	25150	68	7600	500	18790	50	1	12856050	3330	7.09	0.81	12	0.08	3655.00	32003.00	30250	20240603	-14.38	22950	20231101	12.85	30250	-14.38	20240603	23250	11.40	20240227	30250	-14.38	20240603	22950	12.85	20231101	0.63	N	013030	500	68 억		3278137	N	N	1704	N	00	N
46	20240923	120305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26000	600	2	2.36	255240000	9887	42.72	25900	26050	25450	33000	17800	25400	25815.72	25.50	0	2689	26066	25732	25566	25232	25066	25650	25150	68	7600	500	18790	50	1	12856050	3343	7.11	0.81	12	0.08	3655.00	32003.00	30250	20240603	-14.05	22950	20231101	13.29	30250	-14.05	20240603	23250	11.83	20240227	30250	-14.05	20240603	22950	13.29	20231101	0.63	N	013030	500	68 억		3278137	N	N	1704	N	00	N
47	20240923	110306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25950	550	2	2.17	192740750	7482	32.33	25900	25950	25450	33000	17800	25400	25760.59	25.50	0	1738	26066	25732	25566	25232	25066	25650	25150	68	7600	500	18790	50	1	12856050	3336	7.10	0.81	12	0.06	3655.00	32003.00	30250	20240603	-14.21	22950	20231101	13.07	30250	-14.21	20240603	23250	11.61	20240227	30250	-14.21	20240603	22950	13.07	20231101	0.63	N	013030	500	68 억		3278137	N	N	1704	N	00	N
48	20240923	100305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25750	350	2	1.38	121742800	4739	20.47	25900	25900	25450	33000	17800	25400	25689.55	25.50	0	208	26066	25732	25566	25232	25066	25650	25150	68	7600	500	18790	50	1	12856050	3310	7.05	0.80	12	0.04	3655.00	32003.00	30250	20240603	-14.88	22950	20231101	12.20	30250	-14.88	20240603	23250	10.75	20240227	30250	-14.88	20240603	22950	12.20	20231101	0.63	N	013030	500	68 억		3278137	N	N	1704	N	00	N
49	20240923	090306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25650	250	2	0.98	13391050	519	2.24	25900	25900	25550	33000	17800	25400	25801.64	25.50	0	-257	26066	25732	25566	25232	25066	25650	25150	68	7600	500	18790	50	1	12856050	3298	7.02	0.80	12	0.00	3655.00	32003.00	30250	20240603	-15.21	22950	20231101	11.76	30250	-15.21	20240603	23250	10.32	20240227	30250	-15.21	20240603	22950	11.76	20231101	0.63	N	013030	500	68 억		3278137	N	N	1704	N	00	N
50	20240913	160254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	150	2	0.59	487528650	19271	133.63	25050	25500	25000	32800	17700	25250	25298.30	25.48	0	2978	25783	25516	25033	24766	24283	25650	24900	68	7550	500	18680	50	1	12856050	3265	6.95	0.79	12	0.15	3655.00	32003.00	30250	20240603	-16.03	22950	20231101	10.68	30250	-16.03	20240603	23250	9.25	20240227	30250	-16.03	20240603	22950	10.68	20231101	0.64	N	013030	500	68 억		3276237	N	N	428	N	00	N
51	20240913	150257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25150	-100	5	-0.40	454404700	17965	124.58	25050	25500	25000	32800	17700	25250	25293.89	25.48	0	3169	25783	25516	25033	24766	24283	25650	24900	68	7550	500	18680	50	1	12856050	3233	6.88	0.79	12	0.14	3655.00	32003.00	30250	20240603	-16.86	22950	20231101	9.59	30250	-16.86	20240603	23250	8.17	20240227	30250	-16.86	20240603	22950	9.59	20231101	0.64	N	013030	500	68 억		3276237	N	N	169	N	00	N
52	20240913	140257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	150	2	0.59	350337250	13843	95.99	25050	25500	25000	32800	17700	25250	25307.90	25.48	0	2820	25783	25516	25033	24766	24283	25650	24900	68	7550	500	18680	50	1	12856050	3265	6.95	0.79	12	0.11	3655.00	32003.00	30250	20240603	-16.03	22950	20231101	10.68	30250	-16.03	20240603	23250	9.25	20240227	30250	-16.03	20240603	22950	10.68	20231101	0.64	N	013030	500	68 억		3276237	N	N	169	N	00	N
53	20240913	130255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	150	2	0.59	320447550	12665	87.82	25050	25500	25000	32800	17700	25250	25301.82	25.48	0	2693	25783	25516	25033	24766	24283	25650	24900	68	7550	500	18680	50	1	12856050	3265	6.95	0.79	12	0.10	3655.00	32003.00	30250	20240603	-16.03	22950	20231101	10.68	30250	-16.03	20240603	23250	9.25	20240227	30250	-16.03	20240603	22950	10.68	20231101	0.64	N	013030	500	68 억		3276237	N	N	169	N	00	N
54	20240913	120256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	150	2	0.59	301785800	11928	82.71	25050	25500	25000	32800	17700	25250	25300.62	25.48	0	2610	25783	25516	25033	24766	24283	25650	24900	68	7550	500	18680	50	1	12856050	3265	6.95	0.79	12	0.09	3655.00	32003.00	30250	20240603	-16.03	22950	20231101	10.68	30250	-16.03	20240603	23250	9.25	20240227	30250	-16.03	20240603	22950	10.68	20231101	0.64	N	013030	500	68 억		3276237	N	N	169	N	00	N
55	20240913	110256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25350	100	2	0.40	263938100	10436	72.37	25050	25500	25000	32800	17700	25250	25291.12	25.48	0	2714	25783	25516	25033	24766	24283	25650	24900	68	7550	500	18680	50	1	12856050	3259	6.94	0.79	12	0.08	3655.00	32003.00	30250	20240603	-16.20	22950	20231101	10.46	30250	-16.20	20240603	23250	9.03	20240227	30250	-16.20	20240603	22950	10.46	20231101	0.64	N	013030	500	68 억		3276237	N	N	169	N	00	N
56	20240913	100256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25350	100	2	0.40	232855800	9210	63.87	25050	25500	25000	32800	17700	25250	25282.93	25.48	0	2703	25783	25516	25033	24766	24283	25650	24900	68	7550	500	18680	50	1	12856050	3259	6.94	0.79	12	0.07	3655.00	32003.00	30250	20240603	-16.20	22950	20231101	10.46	30250	-16.20	20240603	23250	9.03	20240227	30250	-16.20	20240603	22950	10.46	20231101	0.64	N	013030	500	68 억		3276237	N	N	169	N	00	N
57	20240913	090257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25000	-250	5	-0.99	29503500	1178	8.17	25050	25100	25000	32800	17700	25250	25045.42	25.48	0	101	25783	25516	25033	24766	24283	25650	24900	68	7550	500	18680	50	1	12856050	3214	6.84	0.78	12	0.01	3655.00	32003.00	30250	20240603	-17.36	22950	20231101	8.93	30250	-17.36	20240603	23250	7.53	20240227	30250	-17.36	20240603	22950	8.93	20231101	0.64	N	013030	500	68 억		3276237	N	N	169	N	00	N
58	20240912	160255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25250	700	2	2.85	358815050	14339	106.05	24550	25300	24550	31900	17200	24550	25022.54	25.48	0	758	25283	24916	24683	24316	24083	24800	24200	68	7350	500	18160	50	1	12856050	3246	6.91	0.79	12	0.11	3655.00	32003.00	30250	20240603	-16.53	22950	20231101	10.02	30250	-16.53	20240603	23250	8.60	20240227	30250	-16.53	20240603	22950	10.02	20231101	0.65	N	013030	500	68 억		3275844	N	N	169	N	00	N
59	20240912	150255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25200	650	2	2.65	310819200	12438	91.99	24550	25300	24550	31900	17200	24550	24989.48	25.48	0	714	25283	24916	24683	24316	24083	24800	24200	68	7350	500	18160	50	1	12856050	3240	6.89	0.79	12	0.10	3655.00	32003.00	30250	20240603	-16.69	22950	20231101	9.80	30250	-16.69	20240603	23250	8.39	20240227	30250	-16.69	20240603	22950	9.80	20231101	0.65	N	013030	500	68 억		3275844	N	N	0	N	00	N
60	20240912	140255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25150	600	2	2.44	294639950	11796	87.24	24550	25250	24550	31900	17200	24550	24977.95	25.48	0	491	25283	24916	24683	24316	24083	24800	24200	68	7350	500	18160	50	1	12856050	3233	6.88	0.79	12	0.09	3655.00	32003.00	30250	20240603	-16.86	22950	20231101	9.59	30250	-16.86	20240603	23250	8.17	20240227	30250	-16.86	20240603	22950	9.59	20231101	0.65	N	013030	500	68 억		3275844	N	N	0	N	00	N
61	20240912	130253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25150	600	2	2.44	226696850	9098	67.29	24550	25150	24550	31900	17200	24550	24917.22	25.48	0	792	25283	24916	24683	24316	24083	24800	24200	68	7350	500	18160	50	1	12856050	3233	6.88	0.79	12	0.07	3655.00	32003.00	30250	20240603	-16.86	22950	20231101	9.59	30250	-16.86	20240603	23250	8.17	20240227	30250	-16.86	20240603	22950	9.59	20231101	0.65	N	013030	500	68 억		3275844	N	N	0	N	00	N
62	20240912	120254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	550	2	2.24	178984850	7197	53.23	24550	25100	24550	31900	17200	24550	24869.37	25.48	0	375	25283	24916	24683	24316	24083	24800	24200	68	7350	500	18160	50	1	12856050	3227	6.87	0.78	12	0.06	3655.00	32003.00	30250	20240603	-17.02	22950	20231101	9.37	30250	-17.02	20240603	23250	7.96	20240227	30250	-17.02	20240603	22950	9.37	20231101	0.65	N	013030	500	68 억		3275844	N	N	0	N	00	N
63	20240912	110254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24900	350	2	1.43	120821250	4869	36.01	24550	24950	24550	31900	17200	24550	24814.39	25.48	0	-90	25283	24916	24683	24316	24083	24800	24200	68	7350	500	18160	50	1	12856050	3201	6.81	0.78	12	0.04	3655.00	32003.00	30250	20240603	-17.69	22950	20231101	8.50	30250	-17.69	20240603	23250	7.10	20240227	30250	-17.69	20240603	22950	8.50	20231101	0.65	N	013030	500	68 억		3275844	N	N	0	N	00	N
64	20240912	100254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24900	350	2	1.43	61032100	2467	18.25	24550	24900	24550	31900	17200	24550	24739.40	25.48	0	-184	25283	24916	24683	24316	24083	24800	24200	68	7350	500	18160	50	1	12856050	3201	6.81	0.78	12	0.02	3655.00	32003.00	30250	20240603	-17.69	22950	20231101	8.50	30250	-17.69	20240603	23250	7.10	20240227	30250	-17.69	20240603	22950	8.50	20231101	0.65	N	013030	500	68 억		3275844	N	N	0	N	00	N
65	20240912	090255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	50	2	0.20	17153450	698	5.16	24550	24700	24550	31900	17200	24550	24575.14	25.48	0	97	25283	24916	24683	24316	24083	24800	24200	68	7350	500	18160	50	1	12856050	3163	6.73	0.77	12	0.01	3655.00	32003.00	30250	20240603	-18.68	22950	20231101	7.19	30250	-18.68	20240603	23250	5.81	20240227	30250	-18.68	20240603	22950	7.19	20231101	0.65	N	013030	500	68 억		3275844	N	N	0	N	00	N
66	20240911	160251	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24550	-250	5	-1.01	332694400	13509	53.79	25050	25050	24450	32200	17400	24800	24628.77	25.50	0	-2829	25300	25050	24700	24450	24100	25175	24575	68	7400	500	18350	50	1	12856050	3156	6.72	0.77	12	0.11	3655.00	32003.00	30250	20240603	-18.84	22950	20231101	6.97	30250	-18.84	20240603	23250	5.59	20240227	30250	-18.84	20240603	22950	6.97	20231101	0.65	N	013030	500	68 억		3278575	N	N	26	N	00	N
67	20240911	150252	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	-200	5	-0.81	299144350	12144	48.36	25050	25050	24450	32200	17400	24800	24633.10	25.50	0	-2530	25300	25050	24700	24450	24100	25175	24575	68	7400	500	18350	50	1	12856050	3163	6.73	0.77	12	0.09	3655.00	32003.00	30250	20240603	-18.68	22950	20231101	7.19	30250	-18.68	20240603	23250	5.81	20240227	30250	-18.68	20240603	22950	7.19	20231101	0.65	N	013030	500	68 억		3278575	N	N	26	N	00	N
68	20240911	140253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	-200	5	-0.81	265385500	10768	42.88	25050	25050	24500	32200	17400	24800	24645.76	25.50	0	-2329	25300	25050	24700	24450	24100	25175	24575	68	7400	500	18350	50	1	12856050	3163	6.73	0.77	12	0.08	3655.00	32003.00	30250	20240603	-18.68	22950	20231101	7.19	30250	-18.68	20240603	23250	5.81	20240227	30250	-18.68	20240603	22950	7.19	20231101	0.65	N	013030	500	68 억		3278575	N	N	26	N	00	N
69	20240911	130250	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	-300	5	-1.21	239232650	9703	38.64	25050	25050	24500	32200	17400	24800	24655.53	25.50	0	-1816	25300	25050	24700	24450	24100	25175	24575	68	7400	500	18350	50	1	12856050	3150	6.70	0.77	12	0.08	3655.00	32003.00	30250	20240603	-19.01	22950	20231101	6.75	30250	-19.01	20240603	23250	5.38	20240227	30250	-19.01	20240603	22950	6.75	20231101	0.65	N	013030	500	68 억		3278575	N	N	26	N	00	N
70	20240911	120255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24650	-150	5	-0.60	219582400	8903	35.45	25050	25050	24500	32200	17400	24800	24663.87	25.50	0	-1550	25300	25050	24700	24450	24100	25175	24575	68	7400	500	18350	50	1	12856050	3169	6.74	0.77	12	0.07	3655.00	32003.00	30250	20240603	-18.51	22950	20231101	7.41	30250	-18.51	20240603	23250	6.02	20240227	30250	-18.51	20240603	22950	7.41	20231101	0.65	N	013030	500	68 억		3278575	N	N	26	N	00	N
71	20240911	110249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	-100	5	-0.40	130535900	5274	21.00	25050	25050	24500	32200	17400	24800	24750.83	25.50	0	-1437	25300	25050	24700	24450	24100	25175	24575	68	7400	500	18350	50	1	12856050	3175	6.76	0.77	12	0.04	3655.00	32003.00	30250	20240603	-18.35	22950	20231101	7.63	30250	-18.35	20240603	23250	6.24	20240227	30250	-18.35	20240603	22950	7.63	20231101	0.65	N	013030	500	68 억		3278575	N	N	26	N	00	N
72	20240911	100250	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24800	0	3	0.00	62842150	2525	10.05	25050	25050	24800	32200	17400	24800	24887.98	25.50	0	-741	25300	25050	24700	24450	24100	25175	24575	68	7400	500	18350	50	1	12856050	3188	6.79	0.77	12	0.02	3655.00	32003.00	30250	20240603	-18.02	22950	20231101	8.06	30250	-18.02	20240603	23250	6.67	20240227	30250	-18.02	20240603	22950	8.06	20231101	0.65	N	013030	500	68 억		3278575	N	N	26	N	00	N
73	20240911	090252	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24900	100	2	0.40	8613450	344	1.37	25050	25050	24900	32200	17400	24800	25039.10	25.50	0	-92	25300	25050	24700	24450	24100	25175	24575	68	7400	500	18350	50	1	12856050	3201	6.81	0.78	12	0.00	3655.00	32003.00	30250	20240603	-17.69	22950	20231101	8.50	30250	-17.69	20240603	23250	7.10	20240227	30250	-17.69	20240603	22950	8.50	20231101	0.65	N	013030	500	68 억		3278575	N	N	26	N	00	N
74	20240910	160251	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24800	400	2	1.64	619313300	25099	96.03	24550	24950	24350	31700	17100	24400	24674.81	25.49	0	-1320	25200	24800	24300	23900	23400	25000	24100	68	7300	500	18050	50	1	12856050	3188	6.79	0.77	12	0.20	3655.00	32003.00	30250	20240603	-18.02	22950	20231101	8.06	30250	-18.02	20240603	23250	6.67	20240227	30250	-18.02	20240603	22950	8.06	20231101	0.72	N	013030	500	68 억		3277505	N	N	26	N	00	N
75	20240910	150253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24650	250	2	1.02	574354500	23283	89.08	24550	24950	24350	31700	17100	24400	24668.41	25.49	0	-541	25200	24800	24300	23900	23400	25000	24100	68	7300	500	18050	50	1	12856050	3169	6.74	0.77	12	0.18	3655.00	32003.00	30250	20240603	-18.51	22950	20231101	7.41	30250	-18.51	20240603	23250	6.02	20240227	30250	-18.51	20240603	22950	7.41	20231101	0.72	N	013030	500	68 억		3277505	N	N	206	N	00	N
76	20240910	140251	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24750	350	2	1.43	505820000	20510	78.47	24550	24950	24350	31700	17100	24400	24662.12	25.49	0	-406	25200	24800	24300	23900	23400	25000	24100	68	7300	500	18050	50	1	12856050	3182	6.77	0.77	12	0.16	3655.00	32003.00	30250	20240603	-18.18	22950	20231101	7.84	30250	-18.18	20240603	23250	6.45	20240227	30250	-18.18	20240603	22950	7.84	20231101	0.72	N	013030	500	68 억		3277505	N	N	206	N	00	N
77	20240910	130252	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	200	2	0.82	384747400	15627	59.79	24550	24900	24350	31700	17100	24400	24620.68	25.49	0	-965	25200	24800	24300	23900	23400	25000	24100	68	7300	500	18050	50	1	12856050	3163	6.73	0.77	12	0.12	3655.00	32003.00	30250	20240603	-18.68	22950	20231101	7.19	30250	-18.68	20240603	23250	5.81	20240227	30250	-18.68	20240603	22950	7.19	20231101	0.72	N	013030	500	68 억		3277505	N	N	206	N	00	N
78	20240910	120250	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24450	50	2	0.20	332978550	13517	51.72	24550	24900	24350	31700	17100	24400	24634.06	25.49	0	-1298	25200	24800	24300	23900	23400	25000	24100	68	7300	500	18050	50	1	12856050	3143	6.69	0.76	12	0.11	3655.00	32003.00	30250	20240603	-19.17	22950	20231101	6.54	30250	-19.17	20240603	23250	5.16	20240227	30250	-19.17	20240603	22950	6.54	20231101	0.72	N	013030	500	68 억		3277505	N	N	206	N	00	N
79	20240910	110250	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	300	2	1.23	244029550	9890	37.84	24550	24900	24350	31700	17100	24400	24674.37	25.49	0	-288	25200	24800	24300	23900	23400	25000	24100	68	7300	500	18050	50	1	12856050	3175	6.76	0.77	12	0.08	3655.00	32003.00	30250	20240603	-18.35	22950	20231101	7.63	30250	-18.35	20240603	23250	6.24	20240227	30250	-18.35	20240603	22950	7.63	20231101	0.72	N	013030	500	68 억		3277505	N	N	206	N	00	N
80	20240910	100250	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24750	350	2	1.43	177464300	7196	27.53	24550	24900	24350	31700	17100	24400	24661.52	25.49	0	-405	25200	24800	24300	23900	23400	25000	24100	68	7300	500	18050	50	1	12856050	3182	6.77	0.77	12	0.06	3655.00	32003.00	30250	20240603	-18.18	22950	20231101	7.84	30250	-18.18	20240603	23250	6.45	20240227	30250	-18.18	20240603	22950	7.84	20231101	0.72	N	013030	500	68 억		3277505	N	N	206	N	00	N
81	20240910	090249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24750	350	2	1.43	23755350	965	3.69	24550	24750	24550	31700	17100	24400	24616.94	25.49	0	-117	25200	24800	24300	23900	23400	25000	24100	68	7300	500	18050	50	1	12856050	3182	6.77	0.77	12	0.01	3655.00	32003.00	30250	20240603	-18.18	22950	20231101	7.84	30250	-18.18	20240603	23250	6.45	20240227	30250	-18.18	20240603	22950	7.84	20231101	0.72	N	013030	500	68 억		3277505	N	N	206	N	00	N
82	20240909	160247	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	-350	5	-1.41	618754950	25346	58.40	24050	24700	23800	32150	17350	24750	24412.33	25.50	0	-375	25783	25266	24633	24116	23483	24950	23800	68	7400	500	18310	50	1	12856050	3137	6.68	0.76	12	0.20	3655.00	32003.00	30250	20240603	-19.34	22950	20231101	6.32	30250	-19.34	20240603	23250	4.95	20240227	30250	-19.34	20240603	22950	6.32	20231101	0.75	N	013030	500	68 억		3277729	N	N	206	N	00	N
83	20240909	150248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	-250	5	-1.01	535394100	21941	50.55	24050	24700	23800	32150	17350	24750	24401.54	25.50	0	357	25783	25266	24633	24116	23483	24950	23800	68	7400	500	18310	50	1	12856050	3150	6.70	0.77	12	0.17	3655.00	32003.00	30250	20240603	-19.01	22950	20231101	6.75	30250	-19.01	20240603	23250	5.38	20240227	30250	-19.01	20240603	22950	6.75	20231101	0.75	N	013030	500	68 억		3277729	N	N	579	N	00	N
84	20240909	140249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24650	-100	5	-0.40	406605500	16700	38.48	24050	24700	23800	32150	17350	24750	24347.63	25.50	0	-929	25783	25266	24633	24116	23483	24950	23800	68	7400	500	18310	50	1	12856050	3169	6.74	0.77	12	0.13	3655.00	32003.00	30250	20240603	-18.51	22950	20231101	7.41	30250	-18.51	20240603	23250	6.02	20240227	30250	-18.51	20240603	22950	7.41	20231101	0.75	N	013030	500	68 억		3277729	N	N	579	N	00	N
85	20240909	130247	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	-250	5	-1.01	343431100	14133	32.56	24050	24650	23800	32150	17350	24750	24299.94	25.50	0	-685	25783	25266	24633	24116	23483	24950	23800	68	7400	500	18310	50	1	12856050	3150	6.70	0.77	12	0.11	3655.00	32003.00	30250	20240603	-19.01	22950	20231101	6.75	30250	-19.01	20240603	23250	5.38	20240227	30250	-19.01	20240603	22950	6.75	20231101	0.75	N	013030	500	68 억		3277729	N	N	579	N	00	N
86	20240909	120248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	-250	5	-1.01	308091050	12690	29.24	24050	24650	23800	32150	17350	24750	24278.25	25.50	0	-33	25783	25266	24633	24116	23483	24950	23800	68	7400	500	18310	50	1	12856050	3150	6.70	0.77	12	0.10	3655.00	32003.00	30250	20240603	-19.01	22950	20231101	6.75	30250	-19.01	20240603	23250	5.38	20240227	30250	-19.01	20240603	22950	6.75	20231101	0.75	N	013030	500	68 억		3277729	N	N	579	N	00	N
87	20240909	110247	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	-350	5	-1.41	266852800	11003	25.35	24050	24650	23800	32150	17350	24750	24252.73	25.50	0	-441	25783	25266	24633	24116	23483	24950	23800	68	7400	500	18310	50	1	12856050	3137	6.68	0.76	12	0.09	3655.00	32003.00	30250	20240603	-19.34	22950	20231101	6.32	30250	-19.34	20240603	23250	4.95	20240227	30250	-19.34	20240603	22950	6.32	20231101	0.75	N	013030	500	68 억		3277729	N	N	579	N	00	N
88	20240909	100249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	-500	5	-2.02	211047400	8705	20.06	24050	24650	23800	32150	17350	24750	24244.39	25.50	0	33	25783	25266	24633	24116	23483	24950	23800	68	7400	500	18310	50	1	12856050	3118	6.63	0.76	12	0.07	3655.00	32003.00	30250	20240603	-19.83	22950	20231101	5.66	30250	-19.83	20240603	23250	4.30	20240227	30250	-19.83	20240603	22950	5.66	20231101	0.75	N	013030	500	68 억		3277729	N	N	579	N	00	N
89	20240909	090246	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	-500	5	-2.02	41777150	1736	4.00	24050	24250	24050	32150	17350	24750	24065.18	25.50	0	-4	25783	25266	24633	24116	23483	24950	23800	68	7400	500	18310	50	1	12856050	3118	6.63	0.76	12	0.01	3655.00	32003.00	30250	20240603	-19.83	22950	20231101	5.66	30250	-19.83	20240603	23250	4.30	20240227	30250	-19.83	20240603	22950	5.66	20231101	0.75	N	013030	500	68 억		3277729	N	N	579	N	00	N
90	20240906	160245	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24750	-50	5	-0.20	1061395400	43386	85.11	24800	25150	24000	32200	17400	24800	24464.00	25.58	0	-10566	26200	25500	25100	24400	24000	25300	24200	68	7400	500	18350	50	1	12856050	3182	6.77	0.77	12	0.34	3655.00	32003.00	30250	20240603	-18.18	22950	20231101	7.84	30250	-18.18	20240603	23250	6.45	20240227	30250	-18.18	20240603	22950	7.84	20231101	0.81	N	013030	500	68 억		3288054	N	N	579	N	00	N
91	20240906	150249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24750	-50	5	-0.20	1016426050	41568	81.55	24800	25150	24000	32200	17400	24800	24452.13	25.58	0	-10404	26200	25500	25100	24400	24000	25300	24200	68	7400	500	18350	50	1	12856050	3182	6.77	0.77	12	0.32	3655.00	32003.00	30250	20240603	-18.18	22950	20231101	7.84	30250	-18.18	20240603	23250	6.45	20240227	30250	-18.18	20240603	22950	7.84	20231101	0.81	N	013030	500	68 억		3288054	N	N	1867	N	00	N
92	20240906	140249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24650	-150	5	-0.60	838224400	34342	67.37	24800	25150	24000	32200	17400	24800	24408.14	25.58	0	-6026	26200	25500	25100	24400	24000	25300	24200	68	7400	500	18350	50	1	12856050	3169	6.74	0.77	12	0.27	3655.00	32003.00	30250	20240603	-18.51	22950	20231101	7.41	30250	-18.51	20240603	23250	6.02	20240227	30250	-18.51	20240603	22950	7.41	20231101	0.81	N	013030	500	68 억		3288054	N	N	1867	N	00	N
93	20240906	130246	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24450	-350	5	-1.41	726272050	29778	58.42	24800	25150	24000	32200	17400	24800	24389.55	25.58	0	-5973	26200	25500	25100	24400	24000	25300	24200	68	7400	500	18350	50	1	12856050	3143	6.69	0.76	12	0.23	3655.00	32003.00	30250	20240603	-19.17	22950	20231101	6.54	30250	-19.17	20240603	23250	5.16	20240227	30250	-19.17	20240603	22950	6.54	20231101	0.81	N	013030	500	68 억		3288054	N	N	1867	N	00	N
94	20240906	120248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24150	-650	5	-2.62	632753750	25932	50.87	24800	25150	24000	32200	17400	24800	24400.50	25.58	0	-6188	26200	25500	25100	24400	24000	25300	24200	68	7400	500	18350	50	1	12856050	3105	6.61	0.75	12	0.20	3655.00	32003.00	30250	20240603	-20.17	22950	20231101	5.23	30250	-20.17	20240603	23250	3.87	20240227	30250	-20.17	20240603	22950	5.23	20231101	0.81	N	013030	500	68 억		3288054	N	N	1867	N	00	N
95	20240906	110250	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24200	-600	5	-2.42	496524100	20295	39.81	24800	25150	24000	32200	17400	24800	24465.34	25.58	0	-5644	26200	25500	25100	24400	24000	25300	24200	68	7400	500	18350	50	1	12856050	3111	6.62	0.76	12	0.16	3655.00	32003.00	30250	20240603	-20.00	22950	20231101	5.45	30250	-20.00	20240603	23250	4.09	20240227	30250	-20.00	20240603	22950	5.45	20231101	0.81	N	013030	500	68 억		3288054	N	N	1867	N	00	N
96	20240906	100246	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24300	-500	5	-2.02	335293600	13612	26.70	24800	25150	24200	32200	17400	24800	24632.21	25.58	0	-5945	26200	25500	25100	24400	24000	25300	24200	68	7400	500	18350	50	1	12856050	3124	6.65	0.76	12	0.11	3655.00	32003.00	30250	20240603	-19.67	22950	20231101	5.88	30250	-19.67	20240603	23250	4.52	20240227	30250	-19.67	20240603	22950	5.88	20231101	0.81	N	013030	500	68 억		3288054	N	N	1867	N	00	N
97	20240906	090249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24800	0	3	0.00	36109300	1456	2.86	24800	24900	24800	32200	17400	24800	24800.34	25.58	0	-12	26200	25500	25100	24400	24000	25300	24200	68	7400	500	18350	50	1	12856050	3188	6.79	0.77	12	0.01	3655.00	32003.00	30250	20240603	-18.02	22950	20231101	8.06	30250	-18.02	20240603	23250	6.67	20240227	30250	-18.02	20240603	22950	8.06	20231101	0.81	N	013030	500	68 억		3288054	N	N	1867	N	00	N
98	20240905	160244	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24800	-600	5	-2.36	1275805500	50953	93.41	25500	25800	24700	33000	17800	25400	25040.65	25.53	0	535	26200	25800	25500	25100	24800	25650	24950	68	7600	500	18790	50	1	12856050	3188	6.79	0.77	12	0.40	3655.00	32003.00	30250	20240603	-18.02	22950	20231101	8.06	30250	-18.02	20240603	23250	6.67	20240227	30250	-18.02	20240603	22950	8.06	20231101	0.79	N	013030	500	68 억		3281841	N	N	1867	N	00	N
99	20240905	150248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24950	-450	5	-1.77	1186367250	47354	86.81	25500	25800	24700	33000	17800	25400	25053.01	25.53	0	1349	26200	25800	25500	25100	24800	25650	24950	68	7600	500	18790	50	1	12856050	3208	6.83	0.78	12	0.37	3655.00	32003.00	30250	20240603	-17.52	22950	20231101	8.71	30250	-17.52	20240603	23250	7.31	20240227	30250	-17.52	20240603	22950	8.71	20231101	0.79	N	013030	500	68 억		3281841	N	N	1868	N	00	N
100	20240905	140247	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24900	-500	5	-1.97	1050851400	41901	76.81	25500	25800	24700	33000	17800	25400	25079.23	25.53	0	1323	26200	25800	25500	25100	24800	25650	24950	68	7600	500	18790	50	1	12856050	3201	6.81	0.78	12	0.33	3655.00	32003.00	30250	20240603	-17.69	22950	20231101	8.50	30250	-17.69	20240603	23250	7.10	20240227	30250	-17.69	20240603	22950	8.50	20231101	0.79	N	013030	500	68 억		3281841	N	N	1868	N	00	N
101	20240905	130247	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24750	-650	5	-2.56	945282800	37649	69.02	25500	25800	24700	33000	17800	25400	25107.62	25.53	0	1984	26200	25800	25500	25100	24800	25650	24950	68	7600	500	18790	50	1	12856050	3182	6.77	0.77	12	0.29	3655.00	32003.00	30250	20240603	-18.18	22950	20231101	7.84	30250	-18.18	20240603	23250	6.45	20240227	30250	-18.18	20240603	22950	7.84	20231101	0.79	N	013030	500	68 억		3281841	N	N	1868	N	00	N
102	20240905	120245	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25150	-250	5	-0.98	718381650	28544	52.33	25500	25800	24800	33000	17800	25400	25167.36	25.53	0	2730	26200	25800	25500	25100	24800	25650	24950	68	7600	500	18790	50	1	12856050	3233	6.88	0.79	12	0.22	3655.00	32003.00	30250	20240603	-16.86	22950	20231101	9.59	30250	-16.86	20240603	23250	8.17	20240227	30250	-16.86	20240603	22950	9.59	20231101	0.79	N	013030	500	68 억		3281841	N	N	1868	N	00	N
103	20240905	110246	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25300	-100	5	-0.39	256015200	10010	18.35	25500	25800	25300	33000	17800	25400	25576.30	25.53	0	-3222	26200	25800	25500	25100	24800	25650	24950	68	7600	500	18790	50	1	12856050	3253	6.92	0.79	12	0.08	3655.00	32003.00	30250	20240603	-16.36	22950	20231101	10.24	30250	-16.36	20240603	23250	8.82	20240227	30250	-16.36	20240603	22950	10.24	20231101	0.79	N	013030	500	68 억		3281841	N	N	1868	N	00	N
104	20240905	100246	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25650	250	2	0.98	109136300	4255	7.80	25500	25800	25500	33000	17800	25400	25650.13	25.53	0	-1677	26200	25800	25500	25100	24800	25650	24950	68	7600	500	18790	50	1	12856050	3298	7.02	0.80	12	0.03	3655.00	32003.00	30250	20240603	-15.21	22950	20231101	11.76	30250	-15.21	20240603	23250	10.32	20240227	30250	-15.21	20240603	22950	11.76	20231101	0.79	N	013030	500	68 억		3281841	N	N	1868	N	00	N
105	20240905	090247	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25700	300	2	1.18	24042800	940	1.72	25500	25800	25500	33000	17800	25400	25581.30	25.53	0	-192	26200	25800	25500	25100	24800	25650	24950	68	7600	500	18790	50	1	12856050	3304	7.03	0.80	12	0.01	3655.00	32003.00	30250	20240603	-15.04	22950	20231101	11.98	30250	-15.04	20240603	23250	10.54	20240227	30250	-15.04	20240603	22950	11.98	20231101	0.79	N	013030	500	68 억		3281841	N	N	1868	N	00	N
106	20240904	160242	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	-1150	5	-4.33	1385318250	54525	216.64	25800	25900	25200	34500	18600	26550	25407.04	25.54	0	-1598	27050	26800	26650	26400	26250	26725	26325	68	7950	500	19640	50	1	12856050	3265	6.95	0.79	12	0.42	3655.00	32003.00	30250	20240603	-16.03	22950	20231101	10.68	30250	-16.03	20240603	23250	9.25	20240227	30250	-16.03	20240603	22950	10.68	20231101	0.80	N	013030	500	68 억		3282988	N	N	1868	N	00	N
107	20240904	150245	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25350	-1200	5	-4.52	1306130650	51405	204.24	25800	25900	25200	34500	18600	26550	25408.63	25.54	0	-576	27050	26800	26650	26400	26250	26725	26325	68	7950	500	19640	50	1	12856050	3259	6.94	0.79	12	0.40	3655.00	32003.00	30250	20240603	-16.20	22950	20231101	10.46	30250	-16.20	20240603	23250	9.03	20240227	30250	-16.20	20240603	22950	10.46	20231101	0.80	N	013030	500	68 억		3282988	N	N	5039	N	00	N
108	20240904	140245	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25300	-1250	5	-4.71	1197600050	47111	187.18	25800	25900	25200	34500	18600	26550	25420.82	25.54	0	336	27050	26800	26650	26400	26250	26725	26325	68	7950	500	19640	50	1	12856050	3253	6.92	0.79	12	0.37	3655.00	32003.00	30250	20240603	-16.36	22950	20231101	10.24	30250	-16.36	20240603	23250	8.82	20240227	30250	-16.36	20240603	22950	10.24	20231101	0.80	N	013030	500	68 억		3282988	N	N	5039	N	00	N
109	20240904	130244	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25300	-1250	5	-4.71	1093835950	43002	170.85	25800	25900	25200	34500	18600	26550	25436.86	25.54	0	1979	27050	26800	26650	26400	26250	26725	26325	68	7950	500	19640	50	1	12856050	3253	6.92	0.79	12	0.33	3655.00	32003.00	30250	20240603	-16.36	22950	20231101	10.24	30250	-16.36	20240603	23250	8.82	20240227	30250	-16.36	20240603	22950	10.24	20231101	0.80	N	013030	500	68 억		3282988	N	N	5039	N	00	N
110	20240904	120243	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25350	-1200	5	-4.52	1016941150	39964	158.78	25800	25900	25200	34500	18600	26550	25446.43	25.54	0	3265	27050	26800	26650	26400	26250	26725	26325	68	7950	500	19640	50	1	12856050	3259	6.94	0.79	12	0.31	3655.00	32003.00	30250	20240603	-16.20	22950	20231101	10.46	30250	-16.20	20240603	23250	9.03	20240227	30250	-16.20	20240603	22950	10.46	20231101	0.80	N	013030	500	68 억		3282988	N	N	5039	N	00	N
111	20240904	110244	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25600	-950	5	-3.58	931773700	36623	145.51	25800	25900	25200	34500	18600	26550	25442.31	25.54	0	3709	27050	26800	26650	26400	26250	26725	26325	68	7950	500	19640	50	1	12856050	3291	7.00	0.80	12	0.28	3655.00	32003.00	30250	20240603	-15.37	22950	20231101	11.55	30250	-15.37	20240603	23250	10.11	20240227	30250	-15.37	20240603	22950	11.55	20231101	0.80	N	013030	500	68 억		3282988	N	N	5039	N	00	N
112	20240904	100244	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25300	-1250	5	-4.71	719378350	28257	112.27	25800	25900	25250	34500	18600	26550	25458.41	25.54	0	3603	27050	26800	26650	26400	26250	26725	26325	68	7950	500	19640	50	1	12856050	3253	6.92	0.79	12	0.22	3655.00	32003.00	30250	20240603	-16.36	22950	20231101	10.24	30250	-16.36	20240603	23250	8.82	20240227	30250	-16.36	20240603	22950	10.24	20231101	0.80	N	013030	500	68 억		3282988	N	N	5039	N	00	N
113	20240904	090243	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25900	-650	5	-2.45	154072150	5997	23.83	25800	25900	25500	34500	18600	26550	25691.54	25.54	0	876	27050	26800	26650	26400	26250	26725	26325	68	7950	500	19640	50	1	12856050	3330	7.09	0.81	12	0.05	3655.00	32003.00	30250	20240603	-14.38	22950	20231101	12.85	30250	-14.38	20240603	23250	11.40	20240227	30250	-14.38	20240603	22950	12.85	20231101	0.80	N	013030	500	68 억		3282988	N	N	5039	N	00	N
114	20240903	160240	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26550	-100	5	-0.38	671022550	25167	120.78	26700	26900	26500	34600	18700	26650	26663.48	25.52	0	2643	27250	26950	26700	26400	26150	26825	26275	68	7950	500	19720	50	1	12856050	3413	7.26	0.83	12	0.20	3655.00	32003.00	30250	20240603	-12.23	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	30250	-12.23	20240603	22950	15.69	20231101	0.81	N	013030	500	68 억		3280319	N	N	5039	N	00	N
115	20240903	150242	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26600	-50	5	-0.19	600877550	22527	108.11	26700	26900	26500	34600	18700	26650	26673.66	25.52	0	2834	27250	26950	26700	26400	26150	26825	26275	68	7950	500	19720	50	1	12856050	3420	7.28	0.83	12	0.18	3655.00	32003.00	30250	20240603	-12.07	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	30250	-12.07	20240603	22950	15.90	20231101	0.81	N	013030	500	68 억		3280319	N	N	36	N	00	N
116	20240903	140241	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26600	-50	5	-0.19	533323000	19992	95.94	26700	26900	26500	34600	18700	26650	26676.82	25.52	0	2896	27250	26950	26700	26400	26150	26825	26275	68	7950	500	19720	50	1	12856050	3420	7.28	0.83	12	0.16	3655.00	32003.00	30250	20240603	-12.07	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	30250	-12.07	20240603	22950	15.90	20231101	0.81	N	013030	500	68 억		3280319	N	N	36	N	00	N
117	20240903	130241	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26650	0	3	0.00	433345700	16228	77.88	26700	26900	26600	34600	18700	26650	26703.58	25.52	0	4480	27250	26950	26700	26400	26150	26825	26275	68	7950	500	19720	50	1	12856050	3426	7.29	0.83	12	0.13	3655.00	32003.00	30250	20240603	-11.90	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	30250	-11.90	20240603	22950	16.12	20231101	0.81	N	013030	500	68 억		3280319	N	N	36	N	00	N
118	20240903	120240	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26700	50	2	0.19	412596450	15449	74.14	26700	26900	26600	34600	18700	26650	26707.00	25.52	0	4498	27250	26950	26700	26400	26150	26825	26275	68	7950	500	19720	50	1	12856050	3433	7.31	0.83	12	0.12	3655.00	32003.00	30250	20240603	-11.74	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	30250	-11.74	20240603	22950	16.34	20231101	0.81	N	013030	500	68 억		3280319	N	N	36	N	00	N
119	20240903	110239	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26650	0	3	0.00	336802250	12605	60.49	26700	26900	26650	34600	18700	26650	26719.73	25.52	0	4537	27250	26950	26700	26400	26150	26825	26275	68	7950	500	19720	50	1	12856050	3426	7.29	0.83	12	0.10	3655.00	32003.00	30250	20240603	-11.90	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	30250	-11.90	20240603	22950	16.12	20231101	0.81	N	013030	500	68 억		3280319	N	N	36	N	00	N
120	20240903	100239	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26750	100	2	0.38	272114300	10179	48.85	26700	26900	26650	34600	18700	26650	26732.91	25.52	0	4633	27250	26950	26700	26400	26150	26825	26275	68	7950	500	19720	50	1	12856050	3439	7.32	0.84	12	0.08	3655.00	32003.00	30250	20240603	-11.57	22950	20231101	16.56	30250	-11.57	20240603	23250	15.05	20240227	30250	-11.57	20240603	22950	16.56	20231101	0.81	N	013030	500	68 억		3280319	N	N	36	N	00	N
121	20240903	090239	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26750	100	2	0.38	17891750	671	3.22	26700	26750	26650	34600	18700	26650	26664.31	25.52	0	-455	27250	26950	26700	26400	26150	26825	26275	68	7950	500	19720	50	1	12856050	3439	7.32	0.84	12	0.01	3655.00	32003.00	30250	20240603	-11.57	22950	20231101	16.56	30250	-11.57	20240603	23250	15.05	20240227	30250	-11.57	20240603	22950	16.56	20231101	0.81	N	013030	500	68 억		3280319	N	N	36	N	00	N
122	20240902	160238	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26650	-350	5	-1.30	552550800	20763	119.03	27000	27000	26450	35100	18900	27000	26611.72	25.55	0	-4395	27433	27216	27033	26816	26633	27325	26925	68	8100	500	19980	50	1	12856050	3426	7.29	0.83	12	0.16	3655.00	32003.00	30250	20240603	-11.90	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	30250	-11.90	20240603	22950	16.12	20231101	0.76	N	013030	500	68 억		3285173	N	N	36	N	00	N
123	20240902	150241	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26600	-400	5	-1.48	474265650	17821	102.16	27000	27000	26450	35100	18900	27000	26612.09	25.55	0	-4268	27433	27216	27033	26816	26633	27325	26925	68	8100	500	19980	50	1	12856050	3420	7.28	0.83	12	0.14	3655.00	32003.00	30250	20240603	-12.07	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	30250	-12.07	20240603	22950	15.90	20231101	0.76	N	013030	500	68 억		3285173	N	N	2525	N	00	N
124	20240902	140241	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26650	-350	5	-1.30	434423600	16328	93.60	27000	27000	26450	35100	18900	27000	26605.33	25.55	0	-5165	27433	27216	27033	26816	26633	27325	26925	68	8100	500	19980	50	1	12856050	3426	7.29	0.83	12	0.13	3655.00	32003.00	30250	20240603	-11.90	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	30250	-11.90	20240603	22950	16.12	20231101	0.76	N	013030	500	68 억		3285173	N	N	2525	N	00	N
125	20240902	130240	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26500	-500	5	-1.85	423076900	15901	91.15	27000	27000	26450	35100	18900	27000	26606.19	25.55	0	-5050	27433	27216	27033	26816	26633	27325	26925	68	8100	500	19980	50	1	12856050	3407	7.25	0.83	12	0.12	3655.00	32003.00	30250	20240603	-12.40	22950	20231101	15.47	30250	-12.40	20240603	23250	13.98	20240227	30250	-12.40	20240603	22950	15.47	20231101	0.76	N	013030	500	68 억		3285173	N	N	2525	N	00	N
126	20240902	120241	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26500	-500	5	-1.85	391558400	14714	84.35	27000	27000	26450	35100	18900	27000	26610.49	25.55	0	-4894	27433	27216	27033	26816	26633	27325	26925	68	8100	500	19980	50	1	12856050	3407	7.25	0.83	12	0.11	3655.00	32003.00	30250	20240603	-12.40	22950	20231101	15.47	30250	-12.40	20240603	23250	13.98	20240227	30250	-12.40	20240603	22950	15.47	20231101	0.76	N	013030	500	68 억		3285173	N	N	2525	N	00	N
127	20240902	110240	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26550	-450	5	-1.67	244368750	9162	52.52	27000	27000	26550	35100	18900	27000	26670.91	25.55	0	-4048	27433	27216	27033	26816	26633	27325	26925	68	8100	500	19980	50	1	12856050	3413	7.26	0.83	12	0.07	3655.00	32003.00	30250	20240603	-12.23	22950	20231101	15.69	30250	-12.23	20240603	23250	14.19	20240227	30250	-12.23	20240603	22950	15.69	20231101	0.76	N	013030	500	68 억		3285173	N	N	2525	N	00	N
128	20240902	100239	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26600	-400	5	-1.48	144533550	5409	31.01	27000	27000	26550	35100	18900	27000	26719.38	25.55	0	-1806	27433	27216	27033	26816	26633	27325	26925	68	8100	500	19980	50	1	12856050	3420	7.28	0.83	12	0.04	3655.00	32003.00	30250	20240603	-12.07	22950	20231101	15.90	30250	-12.07	20240603	23250	14.41	20240227	30250	-12.07	20240603	22950	15.90	20231101	0.76	N	013030	500	68 억		3285173	N	N	2525	N	00	N
129	20240902	090237	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26900	-100	5	-0.37	11022650	409	2.34	27000	27000	26850	35100	18900	27000	26946.31	25.55	0	62	27433	27216	27033	26816	26633	27325	26925	68	8100	500	19980	50	1	12856050	3458	7.36	0.84	12	0.00	3655.00	32003.00	30250	20240603	-11.07	22950	20231101	17.21	30250	-11.07	20240603	23250	15.70	20240227	30250	-11.07	20240603	22950	17.21	20231101	0.76	N	013030	500	68 억		3285173	N	N	2525	N	00	N