KissMeData/013030/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27000	100	2	0.37	456692250	16889	63.59	26850	27250	26850	34950	18850	26900	27040.83	25.56	0	-1089	27833	27366	27133	26666	26433	27250	26550	68	8050	500	19900	50	1	12856050	3471	7.39	0.84	12	0.13	3655.00	32003.00	30250	20240603	-10.74	22950	20231101	17.65	30250	-10.74	20240603	23250	16.13	20240227	30250	-10.74	20240603	22950	17.65	20231101	0.77	N	013030	500	68 억		3285971	N	N	2525	N	00	N
3	20240830	150306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27150	250	2	0.93	425152150	15722	59.19	26850	27250	26850	34950	18850	26900	27041.86	25.56	0	-945	27833	27366	27133	26666	26433	27250	26550	68	8050	500	19900	50	1	12856050	3490	7.43	0.85	12	0.12	3655.00	32003.00	30250	20240603	-10.25	22950	20231101	18.30	30250	-10.25	20240603	23250	16.77	20240227	30250	-10.25	20240603	22950	18.30	20231101	0.77	N	013030	500	68 억		3285971	N	N	5973	N	00	N
4	20240830	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	200	2	0.74	396174200	14653	55.17	26850	27250	26850	34950	18850	26900	27037.07	25.56	0	-823	27833	27366	27133	26666	26433	27250	26550	68	8050	500	19900	50	1	12856050	3484	7.41	0.85	12	0.11	3655.00	32003.00	30250	20240603	-10.41	22950	20231101	18.08	30250	-10.41	20240603	23250	16.56	20240227	30250	-10.41	20240603	22950	18.08	20231101	0.77	N	013030	500	68 억		3285971	N	N	5973	N	00	N
5	20240830	130305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26950	50	2	0.19	307344900	11358	42.76	26850	27250	26850	34950	18850	26900	27059.77	25.56	0	-469	27833	27366	27133	26666	26433	27250	26550	68	8050	500	19900	50	1	12856050	3465	7.37	0.84	12	0.09	3655.00	32003.00	30250	20240603	-10.91	22950	20231101	17.43	30250	-10.91	20240603	23250	15.91	20240227	30250	-10.91	20240603	22950	17.43	20231101	0.77	N	013030	500	68 억		3285971	N	N	5973	N	00	N
6	20240830	120306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	200	2	0.74	176385600	6504	24.49	26850	27250	26850	34950	18850	26900	27119.56	25.56	0	236	27833	27366	27133	26666	26433	27250	26550	68	8050	500	19900	50	1	12856050	3484	7.41	0.85	12	0.05	3655.00	32003.00	30250	20240603	-10.41	22950	20231101	18.08	30250	-10.41	20240603	23250	16.56	20240227	30250	-10.41	20240603	22950	18.08	20231101	0.77	N	013030	500	68 억		3285971	N	N	5973	N	00	N
7	20240830	110306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	300	2	1.12	143077050	5275	19.86	26850	27250	26850	34950	18850	26900	27123.61	25.56	0	294	27833	27366	27133	26666	26433	27250	26550	68	8050	500	19900	50	1	12856050	3497	7.44	0.85	12	0.04	3655.00	32003.00	30250	20240603	-10.08	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	30250	-10.08	20240603	22950	18.52	20231101	0.77	N	013030	500	68 억		3285971	N	N	5973	N	00	N
8	20240830	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	300	2	1.12	93028200	3436	12.94	26850	27200	26850	34950	18850	26900	27074.56	25.56	0	405	27833	27366	27133	26666	26433	27250	26550	68	8050	500	19900	50	1	12856050	3497	7.44	0.85	12	0.03	3655.00	32003.00	30250	20240603	-10.08	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	30250	-10.08	20240603	22950	18.52	20231101	0.77	N	013030	500	68 억		3285971	N	N	5973	N	00	N
9	20240830	090307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27050	150	2	0.56	10663150	397	1.49	26850	27050	26850	34950	18850	26900	26859.32	25.56	0	133	27833	27366	27133	26666	26433	27250	26550	68	8050	500	19900	50	1	12856050	3478	7.40	0.85	12	0.00	3655.00	32003.00	30250	20240603	-10.58	22950	20231101	17.86	30250	-10.58	20240603	23250	16.34	20240227	30250	-10.58	20240603	22950	17.86	20231101	0.77	N	013030	500	68 억		3285971	N	N	5973	N	00	N
10	20240829	160307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26900	-700	5	-2.54	717135600	26459	95.45	27400	27600	26900	35850	19350	27600	27103.75	25.59	0	-4657	28000	27800	27400	27200	26800	27900	27300	68	8250	500	20420	50	1	12856050	3458	7.36	0.84	12	0.21	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	0.77	N	013030	500	68 억		3290409	N	N	5973	N	00	N
11	20240829	150309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27000	-600	5	-2.17	534014400	19659	70.92	27400	27600	26950	35850	19350	27600	27163.64	25.59	0	-3903	28000	27800	27400	27200	26800	27900	27300	68	8250	500	20420	50	1	12856050	3471	7.39	0.84	12	0.15	3655.00	32003.00	30250	20240603	-10.74	22950	20231101	17.65	30250	-10.74	20240603	23250	16.13	20240227	30250	-10.74	20240603	22950	17.65	20231101	0.77	N	013030	500	68 억		3290409	N	N	79	N	00	N
12	20240829	140310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	-500	5	-1.81	456845000	16801	60.61	27400	27600	27000	35850	19350	27600	27191.29	25.59	0	-3057	28000	27800	27400	27200	26800	27900	27300	68	8250	500	20420	50	1	12856050	3484	7.41	0.85	12	0.13	3655.00	32003.00	30250	20240603	-10.41	22950	20231101	18.08	30250	-10.41	20240603	23250	16.56	20240227	30250	-10.41	20240603	22950	18.08	20231101	0.77	N	013030	500	68 억		3290409	N	N	79	N	00	N
13	20240829	130310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-400	5	-1.45	379812100	13954	50.34	27400	27600	27000	35850	19350	27600	27218.60	25.59	0	-2827	28000	27800	27400	27200	26800	27900	27300	68	8250	500	20420	50	1	12856050	3497	7.44	0.85	12	0.11	3655.00	32003.00	30250	20240603	-10.08	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	30250	-10.08	20240603	22950	18.52	20231101	0.77	N	013030	500	68 억		3290409	N	N	79	N	00	N
14	20240829	120308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-400	5	-1.45	245823800	9006	32.49	27400	27600	27150	35850	19350	27600	27295.22	25.59	0	-1898	28000	27800	27400	27200	26800	27900	27300	68	8250	500	20420	50	1	12856050	3497	7.44	0.85	12	0.07	3655.00	32003.00	30250	20240603	-10.08	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	30250	-10.08	20240603	22950	18.52	20231101	0.77	N	013030	500	68 억		3290409	N	N	79	N	00	N
15	20240829	110311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-400	5	-1.45	195721650	7165	25.85	27400	27600	27150	35850	19350	27600	27315.95	25.59	0	-677	28000	27800	27400	27200	26800	27900	27300	68	8250	500	20420	50	1	12856050	3497	7.44	0.85	12	0.06	3655.00	32003.00	30250	20240603	-10.08	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	30250	-10.08	20240603	22950	18.52	20231101	0.77	N	013030	500	68 억		3290409	N	N	79	N	00	N
16	20240829	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	-250	5	-0.91	67214350	2454	8.85	27400	27600	27150	35850	19350	27600	27388.85	25.59	0	128	28000	27800	27400	27200	26800	27900	27300	68	8250	500	20420	50	1	12856050	3516	7.48	0.85	12	0.02	3655.00	32003.00	30250	20240603	-9.59	22950	20231101	19.17	30250	-9.59	20240603	23250	17.63	20240227	30250	-9.59	20240603	22950	19.17	20231101	0.77	N	013030	500	68 억		3290409	N	N	79	N	00	N
17	20240829	090310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-200	5	-0.72	11147350	407	1.47	27400	27400	27300	35850	19350	27600	27383.75	25.59	0	274	28000	27800	27400	27200	26800	27900	27300	68	8250	500	20420	50	1	12856050	3523	7.50	0.86	12	0.00	3655.00	32003.00	30250	20240603	-9.42	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	30250	-9.42	20240603	22950	19.39	20231101	0.77	N	013030	500	68 억		3290409	N	N	79	N	00	N
18	20240828	160301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	200	2	0.73	755709150	27710	99.91	27150	27600	27000	35600	19200	27400	27272.05	25.68	0	-11231	27933	27666	27283	27016	26633	27725	27075	68	8200	500	20270	50	1	12856050	3548	7.55	0.86	12	0.22	3655.00	32003.00	30250	20240603	-8.76	22950	20231101	20.26	30250	-8.76	20240603	23250	18.71	20240227	30250	-8.76	20240603	22950	20.26	20231101	0.77	N	013030	500	68 억		3301270	N	N	79	N	00	N
19	20240828	150302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	50	2	0.18	627881000	23068	83.17	27150	27500	27000	35600	19200	27400	27218.70	25.68	0	-9309	27933	27666	27283	27016	26633	27725	27075	68	8200	500	20270	50	1	12856050	3529	7.51	0.86	12	0.18	3655.00	32003.00	30250	20240603	-9.26	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	30250	-9.26	20240603	22950	19.61	20231101	0.77	N	013030	500	68 억		3301270	N	N	31	N	00	N
20	20240828	140303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	-300	5	-1.09	421221800	15508	55.91	27150	27350	27000	35600	19200	27400	27161.58	25.68	0	-6213	27933	27666	27283	27016	26633	27725	27075	68	8200	500	20270	50	1	12856050	3484	7.41	0.85	12	0.12	3655.00	32003.00	30250	20240603	-10.41	22950	20231101	18.08	30250	-10.41	20240603	23250	16.56	20240227	30250	-10.41	20240603	22950	18.08	20231101	0.77	N	013030	500	68 억		3301270	N	N	31	N	00	N
21	20240828	130304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27150	-250	5	-0.91	321952400	11843	42.70	27150	27350	27100	35600	19200	27400	27185.04	25.68	0	-5523	27933	27666	27283	27016	26633	27725	27075	68	8200	500	20270	50	1	12856050	3490	7.43	0.85	12	0.09	3655.00	32003.00	30250	20240603	-10.25	22950	20231101	18.30	30250	-10.25	20240603	23250	16.77	20240227	30250	-10.25	20240603	22950	18.30	20231101	0.77	N	013030	500	68 억		3301270	N	N	31	N	00	N
22	20240828	120303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	-150	5	-0.55	273397000	10055	36.25	27150	27350	27100	35600	19200	27400	27190.15	25.68	0	-4532	27933	27666	27283	27016	26633	27725	27075	68	8200	500	20270	50	1	12856050	3503	7.46	0.85	12	0.08	3655.00	32003.00	30250	20240603	-9.92	22950	20231101	18.74	30250	-9.92	20240603	23250	17.20	20240227	30250	-9.92	20240603	22950	18.74	20231101	0.77	N	013030	500	68 억		3301270	N	N	31	N	00	N
23	20240828	110304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	-300	5	-1.09	218337500	8028	28.95	27150	27350	27100	35600	19200	27400	27197.00	25.68	0	-3504	27933	27666	27283	27016	26633	27725	27075	68	8200	500	20270	50	1	12856050	3484	7.41	0.85	12	0.06	3655.00	32003.00	30250	20240603	-10.41	22950	20231101	18.08	30250	-10.41	20240603	23250	16.56	20240227	30250	-10.41	20240603	22950	18.08	20231101	0.77	N	013030	500	68 억		3301270	N	N	31	N	00	N
24	20240828	100309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-100	5	-0.36	152874850	5621	20.27	27150	27350	27100	35600	19200	27400	27197.09	25.68	0	-1881	27933	27666	27283	27016	26633	27725	27075	68	8200	500	20270	50	1	12856050	3510	7.47	0.85	12	0.04	3655.00	32003.00	30250	20240603	-9.75	22950	20231101	18.95	30250	-9.75	20240603	23250	17.42	20240227	30250	-9.75	20240603	22950	18.95	20231101	0.77	N	013030	500	68 억		3301270	N	N	31	N	00	N
25	20240828	090308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	-50	5	-0.18	3178250	117	0.42	27150	27350	27150	35600	19200	27400	27164.53	25.68	0	18	27933	27666	27283	27016	26633	27725	27075	68	8200	500	20270	50	1	12856050	3516	7.48	0.85	12	0.00	3655.00	32003.00	30250	20240603	-9.59	22950	20231101	19.17	30250	-9.59	20240603	23250	17.63	20240227	30250	-9.59	20240603	22950	19.17	20231101	0.77	N	013030	500	68 억		3301270	N	N	31	N	00	N
26	20240827	160303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	100	2	0.37	752863550	27630	65.44	27400	27550	26900	35450	19150	27300	27247.72	25.73	0	-5391	27766	27532	27316	27082	26866	27425	26975	68	8150	500	20200	50	1	12856050	3523	7.50	0.86	12	0.21	3655.00	32003.00	30250	20240603	-9.42	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	30250	-9.42	20240603	22950	19.39	20231101	0.77	N	013030	500	68 억		3307592	N	N	31	N	00	N
27	20240827	150303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	100	2	0.37	704157850	25850	61.22	27400	27550	26900	35450	19150	27300	27240.15	25.73	0	-4772	27766	27532	27316	27082	26866	27425	26975	68	8150	500	20200	50	1	12856050	3523	7.50	0.86	12	0.20	3655.00	32003.00	30250	20240603	-9.42	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	30250	-9.42	20240603	22950	19.39	20231101	0.77	N	013030	500	68 억		3307592	N	N	141	N	00	N
28	20240827	140302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	150	2	0.55	610102700	22416	53.09	27400	27550	26900	35450	19150	27300	27217.29	25.73	0	-5175	27766	27532	27316	27082	26866	27425	26975	68	8150	500	20200	50	1	12856050	3529	7.51	0.86	12	0.17	3655.00	32003.00	30250	20240603	-9.26	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	30250	-9.26	20240603	22950	19.61	20231101	0.77	N	013030	500	68 억		3307592	N	N	141	N	00	N
29	20240827	130303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	250	2	0.92	554336600	20384	48.27	27400	27550	26900	35450	19150	27300	27194.69	25.73	0	-4212	27766	27532	27316	27082	26866	27425	26975	68	8150	500	20200	50	1	12856050	3542	7.54	0.86	12	0.16	3655.00	32003.00	30250	20240603	-8.93	22950	20231101	20.04	30250	-8.93	20240603	23250	18.49	20240227	30250	-8.93	20240603	22950	20.04	20231101	0.77	N	013030	500	68 억		3307592	N	N	141	N	00	N
30	20240827	120305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-100	5	-0.37	442369800	16295	38.59	27400	27450	26900	35450	19150	27300	27147.58	25.73	0	-2888	27766	27532	27316	27082	26866	27425	26975	68	8150	500	20200	50	1	12856050	3497	7.44	0.85	12	0.13	3655.00	32003.00	30250	20240603	-10.08	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	30250	-10.08	20240603	22950	18.52	20231101	0.77	N	013030	500	68 억		3307592	N	N	141	N	00	N
31	20240827	110305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-100	5	-0.37	265881100	9775	23.15	27400	27450	27100	35450	19150	27300	27200.11	25.73	0	-3433	27766	27532	27316	27082	26866	27425	26975	68	8150	500	20200	50	1	12856050	3497	7.44	0.85	12	0.08	3655.00	32003.00	30250	20240603	-10.08	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	30250	-10.08	20240603	22950	18.52	20231101	0.77	N	013030	500	68 억		3307592	N	N	141	N	00	N
32	20240827	100303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	-200	5	-0.73	195469650	7181	17.01	27400	27450	27100	35450	19150	27300	27220.39	25.73	0	-2544	27766	27532	27316	27082	26866	27425	26975	68	8150	500	20200	50	1	12856050	3484	7.41	0.85	12	0.06	3655.00	32003.00	30250	20240603	-10.41	22950	20231101	18.08	30250	-10.41	20240603	23250	16.56	20240227	30250	-10.41	20240603	22950	18.08	20231101	0.77	N	013030	500	68 억		3307592	N	N	141	N	00	N
33	20240827	090302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	100	2	0.37	7063100	258	0.61	27400	27400	27300	35450	19150	27300	27376.36	25.73	0	35	27766	27532	27316	27082	26866	27425	26975	68	8150	500	20200	50	1	12856050	3523	7.50	0.86	12	0.00	3655.00	32003.00	30250	20240603	-9.42	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	30250	-9.42	20240603	22950	19.39	20231101	0.77	N	013030	500	68 억		3307592	N	N	141	N	00	N
34	20240826	160300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-250	5	-0.91	1152667150	42207	137.02	27550	27550	27100	35800	19300	27550	27309.87	25.75	0	-13147	28450	28000	27550	27100	26650	28225	27325	68	8250	500	20380	50	1	12856050	3510	7.47	0.85	12	0.33	3655.00	32003.00	30250	20240603	-9.75	22950	20231101	18.95	30250	-9.75	20240603	23250	17.42	20240227	30250	-9.75	20240603	22950	18.95	20231101	0.73	N	013030	500	68 억		3310402	N	N	141	N	00	N
35	20240826	150302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-250	5	-0.91	1060368800	38822	126.03	27550	27550	27100	35800	19300	27550	27313.61	25.75	0	-12791	28450	28000	27550	27100	26650	28225	27325	68	8250	500	20380	50	1	12856050	3510	7.47	0.85	12	0.30	3655.00	32003.00	30250	20240603	-9.75	22950	20231101	18.95	30250	-9.75	20240603	23250	17.42	20240227	30250	-9.75	20240603	22950	18.95	20231101	0.73	N	013030	500	68 억		3310402	N	N	34	N	00	N
36	20240826	140302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	-200	5	-0.73	903649150	33089	107.42	27550	27550	27100	35800	19300	27550	27309.65	25.75	0	-10880	28450	28000	27550	27100	26650	28225	27325	68	8250	500	20380	50	1	12856050	3516	7.48	0.85	12	0.26	3655.00	32003.00	30250	20240603	-9.59	22950	20231101	19.17	30250	-9.59	20240603	23250	17.63	20240227	30250	-9.59	20240603	22950	19.17	20231101	0.73	N	013030	500	68 억		3310402	N	N	34	N	00	N
37	20240826	130304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	-100	5	-0.36	799347350	29290	95.09	27550	27550	27100	35800	19300	27550	27290.79	25.75	0	-9295	28450	28000	27550	27100	26650	28225	27325	68	8250	500	20380	50	1	12856050	3529	7.51	0.86	12	0.23	3655.00	32003.00	30250	20240603	-9.26	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	30250	-9.26	20240603	22950	19.61	20231101	0.73	N	013030	500	68 억		3310402	N	N	34	N	00	N
38	20240826	120302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-250	5	-0.91	662267650	24291	78.86	27550	27550	27100	35800	19300	27550	27263.91	25.75	0	-7173	28450	28000	27550	27100	26650	28225	27325	68	8250	500	20380	50	1	12856050	3510	7.47	0.85	12	0.19	3655.00	32003.00	30250	20240603	-9.75	22950	20231101	18.95	30250	-9.75	20240603	23250	17.42	20240227	30250	-9.75	20240603	22950	18.95	20231101	0.73	N	013030	500	68 억		3310402	N	N	34	N	00	N
39	20240826	110303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-250	5	-0.91	515084150	18902	61.36	27550	27550	27100	35800	19300	27550	27250.25	25.75	0	-5248	28450	28000	27550	27100	26650	28225	27325	68	8250	500	20380	50	1	12856050	3510	7.47	0.85	12	0.15	3655.00	32003.00	30250	20240603	-9.75	22950	20231101	18.95	30250	-9.75	20240603	23250	17.42	20240227	30250	-9.75	20240603	22950	18.95	20231101	0.73	N	013030	500	68 억		3310402	N	N	34	N	00	N
40	20240826	100303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	-300	5	-1.09	336017400	12345	40.08	27550	27550	27100	35800	19300	27550	27218.91	25.75	0	-4033	28450	28000	27550	27100	26650	28225	27325	68	8250	500	20380	50	1	12856050	3503	7.46	0.85	12	0.10	3655.00	32003.00	30250	20240603	-9.92	22950	20231101	18.74	30250	-9.92	20240603	23250	17.20	20240227	30250	-9.92	20240603	22950	18.74	20231101	0.73	N	013030	500	68 억		3310402	N	N	34	N	00	N
41	20240826	090301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	-100	5	-0.36	4788650	174	0.56	27550	27550	27450	35800	19300	27550	27520.98	25.75	0	-33	28450	28000	27550	27100	26650	28225	27325	68	8250	500	20380	50	1	12856050	3529	7.51	0.86	12	0.00	3655.00	32003.00	30250	20240603	-9.26	22950	20231101	19.61	30250	-9.26	20240603	23250	18.06	20240227	30250	-9.26	20240603	22950	19.61	20231101	0.73	N	013030	500	68 억		3310402	N	N	34	N	00	N
42	20240823	160302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	150	2	0.55	848597250	30766	41.82	27100	28000	27100	35600	19200	27400	27582.33	25.77	0	-2087	29366	28382	27816	26832	26266	28100	26550	68	8200	500	20270	50	1	12856050	3542	7.54	0.86	12	0.24	3655.00	32003.00	30250	20240603	-8.93	22950	20231101	20.04	30250	-8.93	20240603	23250	18.49	20240227	30250	-8.93	20240603	22950	20.04	20231101	0.71	N	013030	500	68 억		3312593	N	N	34	N	00	N
43	20240823	150302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	150	2	0.55	768662350	27863	37.87	27100	28000	27100	35600	19200	27400	27587.21	25.77	0	-1030	29366	28382	27816	26832	26266	28100	26550	68	8200	500	20270	50	1	12856050	3542	7.54	0.86	12	0.22	3655.00	32003.00	30250	20240603	-8.93	22950	20231101	20.04	30250	-8.93	20240603	23250	18.49	20240227	30250	-8.93	20240603	22950	20.04	20231101	0.71	N	013030	500	68 억		3312593	N	N	49	N	00	N
44	20240823	140303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	100	2	0.36	680164300	24651	33.51	27100	28000	27100	35600	19200	27400	27591.75	25.77	0	-765	29366	28382	27816	26832	26266	28100	26550	68	8200	500	20270	50	1	12856050	3535	7.52	0.86	12	0.19	3655.00	32003.00	30250	20240603	-9.09	22950	20231101	19.83	30250	-9.09	20240603	23250	18.28	20240227	30250	-9.09	20240603	22950	19.83	20231101	0.71	N	013030	500	68 억		3312593	N	N	49	N	00	N
45	20240823	130302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	100	2	0.36	591611550	21438	29.14	27100	28000	27100	35600	19200	27400	27596.40	25.77	0	-139	29366	28382	27816	26832	26266	28100	26550	68	8200	500	20270	50	1	12856050	3535	7.52	0.86	12	0.17	3655.00	32003.00	30250	20240603	-9.09	22950	20231101	19.83	30250	-9.09	20240603	23250	18.28	20240227	30250	-9.09	20240603	22950	19.83	20231101	0.71	N	013030	500	68 억		3312593	N	N	49	N	00	N
46	20240823	120302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	100	2	0.36	543777850	19698	26.77	27100	28000	27100	35600	19200	27400	27605.74	25.77	0	655	29366	28382	27816	26832	26266	28100	26550	68	8200	500	20270	50	1	12856050	3535	7.52	0.86	12	0.15	3655.00	32003.00	30250	20240603	-9.09	22950	20231101	19.83	30250	-9.09	20240603	23250	18.28	20240227	30250	-9.09	20240603	22950	19.83	20231101	0.71	N	013030	500	68 억		3312593	N	N	49	N	00	N
47	20240823	110301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	150	2	0.55	496658500	17987	24.45	27100	28000	27100	35600	19200	27400	27612.08	25.77	0	843	29366	28382	27816	26832	26266	28100	26550	68	8200	500	20270	50	1	12856050	3542	7.54	0.86	12	0.14	3655.00	32003.00	30250	20240603	-8.93	22950	20231101	20.04	30250	-8.93	20240603	23250	18.49	20240227	30250	-8.93	20240603	22950	20.04	20231101	0.71	N	013030	500	68 억		3312593	N	N	49	N	00	N
48	20240823	100301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	350	2	1.28	234797550	8544	11.61	27100	27750	27100	35600	19200	27400	27480.99	25.77	0	746	29366	28382	27816	26832	26266	28100	26550	68	8200	500	20270	50	1	12856050	3568	7.59	0.87	12	0.07	3655.00	32003.00	30250	20240603	-8.26	22950	20231101	20.92	30250	-8.26	20240603	23250	19.35	20240227	30250	-8.26	20240603	22950	20.92	20231101	0.71	N	013030	500	68 억		3312593	N	N	49	N	00	N
49	20240823	090302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-200	5	-0.73	18217950	672	0.91	27100	27200	27100	35600	19200	27400	27110.04	25.77	0	-119	29366	28382	27816	26832	26266	28100	26550	68	8200	500	20270	50	1	12856050	3497	7.44	0.85	12	0.01	3655.00	32003.00	30250	20240603	-10.08	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	30250	-10.08	20240603	22950	18.52	20231101	0.71	N	013030	500	68 억		3312593	N	N	49	N	00	N
50	20240822	160300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-1400	5	-4.86	2023748200	73118	113.62	28800	28800	27250	37400	20200	28800	27678.10	25.92	0	-18302	29500	29150	28700	28350	27900	29325	28525	68	8600	500	21310	50	1	12856050	3523	7.50	0.86	12	0.57	3655.00	32003.00	30250	20240603	-9.42	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	30250	-9.42	20240603	22950	19.39	20231101	0.71	N	013030	500	68 억		3331757	N	N	49	N	00	N
51	20240822	150302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-1400	5	-4.86	1836523950	66296	103.02	28800	28800	27250	37400	20200	28800	27701.88	25.92	0	-16282	29500	29150	28700	28350	27900	29325	28525	68	8600	500	21310	50	1	12856050	3523	7.50	0.86	12	0.52	3655.00	32003.00	30250	20240603	-9.42	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	30250	-9.42	20240603	22950	19.39	20231101	0.71	N	013030	500	68 억		3331757	N	N	47	N	00	N
52	20240822	140304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	-1450	5	-5.03	1586042650	57157	88.82	28800	28800	27250	37400	20200	28800	27748.88	25.92	0	-14723	29500	29150	28700	28350	27900	29325	28525	68	8600	500	21310	50	1	12856050	3516	7.48	0.85	12	0.44	3655.00	32003.00	30250	20240603	-9.59	22950	20231101	19.17	30250	-9.59	20240603	23250	17.63	20240227	30250	-9.59	20240603	22950	19.17	20231101	0.71	N	013030	500	68 억		3331757	N	N	47	N	00	N
53	20240822	130301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-1400	5	-4.86	1429773000	51450	79.95	28800	28800	27250	37400	20200	28800	27789.56	25.92	0	-13954	29500	29150	28700	28350	27900	29325	28525	68	8600	500	21310	50	1	12856050	3523	7.50	0.86	12	0.40	3655.00	32003.00	30250	20240603	-9.42	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	30250	-9.42	20240603	22950	19.39	20231101	0.71	N	013030	500	68 억		3331757	N	N	47	N	00	N
54	20240822	120305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	-1300	5	-4.51	1225540150	43992	68.36	28800	28800	27500	37400	20200	28800	27858.25	25.92	0	-12150	29500	29150	28700	28350	27900	29325	28525	68	8600	500	21310	50	1	12856050	3535	7.52	0.86	12	0.34	3655.00	32003.00	30250	20240603	-9.09	22950	20231101	19.83	30250	-9.09	20240603	23250	18.28	20240227	30250	-9.09	20240603	22950	19.83	20231101	0.71	N	013030	500	68 억		3331757	N	N	47	N	00	N
55	20240822	110301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	-1150	5	-3.99	910153300	32556	50.59	28800	28800	27600	37400	20200	28800	27956.55	25.92	0	-10013	29500	29150	28700	28350	27900	29325	28525	68	8600	500	21310	50	1	12856050	3555	7.56	0.86	12	0.25	3655.00	32003.00	30250	20240603	-8.60	22950	20231101	20.48	30250	-8.60	20240603	23250	18.92	20240227	30250	-8.60	20240603	22950	20.48	20231101	0.71	N	013030	500	68 억		3331757	N	N	47	N	00	N
56	20240822	100302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	-1000	5	-3.47	619015750	22039	34.25	28800	28800	27750	37400	20200	28800	28087.29	25.92	0	-8577	29500	29150	28700	28350	27900	29325	28525	68	8600	500	21310	50	1	12856050	3574	7.61	0.87	12	0.17	3655.00	32003.00	30250	20240603	-8.10	22950	20231101	21.13	30250	-8.10	20240603	23250	19.57	20240227	30250	-8.10	20240603	22950	21.13	20231101	0.71	N	013030	500	68 억		3331757	N	N	47	N	00	N
57	20240822	090300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28550	-250	5	-0.87	19492300	680	1.06	28800	28800	28550	37400	20200	28800	28665.15	25.92	0	-69	29500	29150	28700	28350	27900	29325	28525	68	8600	500	21310	50	1	12856050	3670	7.81	0.89	12	0.01	3655.00	32003.00	30250	20240603	-5.62	22950	20231101	24.40	30250	-5.62	20240603	23250	22.80	20240227	30250	-5.62	20240603	22950	24.40	20231101	0.71	N	013030	500	68 억		3331757	N	N	47	N	00	N
58	20240821	160301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28800	300	2	1.05	1832632750	64076	62.25	28500	29050	28250	37050	19950	28500	28600.86	25.86	0	2401	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	12856050	3703	7.88	0.90	12	0.50	3655.00	32003.00	30250	20240603	-4.79	22950	20231101	25.49	30250	-4.79	20240603	23250	23.87	20240227	30250	-4.79	20240603	22950	25.49	20231101	0.71	N	013030	500	68 억		3324305	N	N	47	N	00	N
59	20240821	150303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28500	0	3	0.00	1657895150	57980	56.33	28500	29050	28250	37050	19950	28500	28594.26	25.86	0	3931	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	12856050	3664	7.80	0.89	12	0.45	3655.00	32003.00	30250	20240603	-5.79	22950	20231101	24.18	30250	-5.79	20240603	23250	22.58	20240227	30250	-5.79	20240603	22950	24.18	20231101	0.71	N	013030	500	68 억		3324305	N	N	1113	N	00	N
60	20240821	140300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28450	-50	5	-0.18	1492767750	52182	50.70	28500	29050	28250	37050	19950	28500	28606.95	25.86	0	5524	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	12856050	3658	7.78	0.89	12	0.41	3655.00	32003.00	30250	20240603	-5.95	22950	20231101	23.97	30250	-5.95	20240603	23250	22.37	20240227	30250	-5.95	20240603	22950	23.97	20231101	0.71	N	013030	500	68 억		3324305	N	N	1113	N	00	N
61	20240821	130301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28350	-150	5	-0.53	1364522050	47666	46.31	28500	29050	28250	37050	19950	28500	28626.74	25.86	0	6254	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	12856050	3645	7.76	0.89	12	0.37	3655.00	32003.00	30250	20240603	-6.28	22950	20231101	23.53	30250	-6.28	20240603	23250	21.94	20240227	30250	-6.28	20240603	22950	23.53	20231101	0.71	N	013030	500	68 억		3324305	N	N	1113	N	00	N
62	20240821	120304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28550	50	2	0.18	1208957750	42208	41.01	28500	29050	28250	37050	19950	28500	28642.86	25.86	0	7169	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	12856050	3670	7.81	0.89	12	0.33	3655.00	32003.00	30250	20240603	-5.62	22950	20231101	24.40	30250	-5.62	20240603	23250	22.80	20240227	30250	-5.62	20240603	22950	24.40	20231101	0.71	N	013030	500	68 억		3324305	N	N	1113	N	00	N
63	20240821	110300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28600	100	2	0.35	1065252950	37176	36.12	28500	29050	28250	37050	19950	28500	28654.32	25.86	0	8765	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	12856050	3677	7.82	0.89	12	0.29	3655.00	32003.00	30250	20240603	-5.45	22950	20231101	24.62	30250	-5.45	20240603	23250	23.01	20240227	30250	-5.45	20240603	22950	24.62	20231101	0.71	N	013030	500	68 억		3324305	N	N	1113	N	00	N
64	20240821	100302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28850	350	2	1.23	832542650	29073	28.25	28500	29050	28250	37050	19950	28500	28636.28	25.86	0	8062	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	12856050	3709	7.89	0.90	12	0.23	3655.00	32003.00	30250	20240603	-4.63	22950	20231101	25.71	30250	-4.63	20240603	23250	24.09	20240227	30250	-4.63	20240603	22950	25.71	20231101	0.71	N	013030	500	68 억		3324305	N	N	1113	N	00	N
65	20240821	090301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28250	-250	5	-0.88	15698500	554	0.54	28500	28500	28250	37050	19950	28500	28336.64	25.86	0	99	29500	29000	28400	27900	27300	29250	28150	68	8550	500	21090	50	1	12856050	3632	7.73	0.88	12	0.00	3655.00	32003.00	30250	20240603	-6.61	22950	20231101	23.09	30250	-6.61	20240603	23250	21.51	20240227	30250	-6.61	20240603	22950	23.09	20231101	0.71	N	013030	500	68 억		3324305	N	N	1113	N	00	N
66	20240820	160257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28500	900	2	3.26	2921438050	102559	99.08	27850	28900	27800	35850	19350	27600	28485.42	25.72	0	5371	28733	28166	27433	26866	26133	28450	27150	68	8250	500	20420	50	1	12856050	3664	7.80	0.89	12	0.80	3655.00	32003.00	30250	20240603	-5.79	22950	20231101	24.18	30250	-5.79	20240603	23250	22.58	20240227	30250	-5.79	20240603	22950	24.18	20231101	0.68	N	013030	500	68 억		3306631	N	N	1113	N	00	N
67	20240820	150301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28550	950	2	3.44	2815812150	98857	95.51	27850	28900	27800	35850	19350	27600	28483.69	25.72	0	6205	28733	28166	27433	26866	26133	28450	27150	68	8250	500	20420	50	1	12856050	3670	7.81	0.89	12	0.77	3655.00	32003.00	30250	20240603	-5.62	22950	20231101	24.40	30250	-5.62	20240603	23250	22.80	20240227	30250	-5.62	20240603	22950	24.40	20231101	0.68	N	013030	500	68 억		3306631	N	N	243	N	00	N
68	20240820	140301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28450	850	2	3.08	2674790150	93913	90.73	27850	28900	27800	35850	19350	27600	28481.57	25.72	0	7278	28733	28166	27433	26866	26133	28450	27150	68	8250	500	20420	50	1	12856050	3658	7.78	0.89	12	0.73	3655.00	32003.00	30250	20240603	-5.95	22950	20231101	23.97	30250	-5.95	20240603	23250	22.37	20240227	30250	-5.95	20240603	22950	23.97	20231101	0.68	N	013030	500	68 억		3306631	N	N	243	N	00	N
69	20240820	130300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28400	800	2	2.90	2457350000	86257	83.33	27850	28900	27800	35850	19350	27600	28488.70	25.72	0	8300	28733	28166	27433	26866	26133	28450	27150	68	8250	500	20420	50	1	12856050	3651	7.77	0.89	12	0.67	3655.00	32003.00	30250	20240603	-6.12	22950	20231101	23.75	30250	-6.12	20240603	23250	22.15	20240227	30250	-6.12	20240603	22950	23.75	20231101	0.68	N	013030	500	68 억		3306631	N	N	243	N	00	N
70	20240820	120300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28750	1150	2	4.17	2210797750	77602	74.97	27850	28900	27800	35850	19350	27600	28488.93	25.72	0	7546	28733	28166	27433	26866	26133	28450	27150	68	8250	500	20420	50	1	12856050	3696	7.87	0.90	12	0.60	3655.00	32003.00	30250	20240603	-4.96	22950	20231101	25.27	30250	-4.96	20240603	23250	23.66	20240227	30250	-4.96	20240603	22950	25.27	20231101	0.68	N	013030	500	68 억		3306631	N	N	243	N	00	N
71	20240820	110300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28800	1200	2	4.35	1838074650	64640	62.45	27850	28850	27800	35850	19350	27600	28435.56	25.72	0	4410	28733	28166	27433	26866	26133	28450	27150	68	8250	500	20420	50	1	12856050	3703	7.88	0.90	12	0.50	3655.00	32003.00	30250	20240603	-4.79	22950	20231101	25.49	30250	-4.79	20240603	23250	23.87	20240227	30250	-4.79	20240603	22950	25.49	20231101	0.68	N	013030	500	68 억		3306631	N	N	243	N	00	N
72	20240820	100258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28400	800	2	2.90	952509450	33643	32.50	27850	28600	27800	35850	19350	27600	28312.26	25.72	0	6148	28733	28166	27433	26866	26133	28450	27150	68	8250	500	20420	50	1	12856050	3651	7.77	0.89	12	0.26	3655.00	32003.00	30250	20240603	-6.12	22950	20231101	23.75	30250	-6.12	20240603	23250	22.15	20240227	30250	-6.12	20240603	22950	23.75	20231101	0.68	N	013030	500	68 억		3306631	N	N	243	N	00	N
73	20240820	090259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28200	600	2	2.17	183975200	6533	6.31	27850	28350	27800	35850	19350	27600	28160.91	25.72	0	1362	28733	28166	27433	26866	26133	28450	27150	68	8250	500	20420	50	1	12856050	3625	7.72	0.88	12	0.05	3655.00	32003.00	30250	20240603	-6.78	22950	20231101	22.88	30250	-6.78	20240603	23250	21.29	20240227	30250	-6.78	20240603	22950	22.88	20231101	0.68	N	013030	500	68 억		3306631	N	N	243	N	00	N
74	20240819	160257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	700	2	2.60	2843387850	102708	296.59	27100	28000	26700	34950	18850	26900	27684.23	25.76	0	-4427	27433	27166	26833	26566	26233	27000	26400	68	8050	500	19900	50	1	12856050	3548	7.55	0.86	12	0.80	3655.00	32003.00	30250	20240603	-8.76	22950	20231101	20.26	30250	-8.76	20240603	23250	18.71	20240227	30250	-8.76	20240603	22950	20.26	20231101	0.66	N	013030	500	68 억		3311785	N	N	243	N	00	N
75	20240819	150258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	900	2	3.35	2627344600	94922	274.10	27100	28000	26700	34950	18850	26900	27678.98	25.76	0	-499	27433	27166	26833	26566	26233	27000	26400	68	8050	500	19900	50	1	12856050	3574	7.61	0.87	12	0.74	3655.00	32003.00	30250	20240603	-8.10	22950	20231101	21.13	30250	-8.10	20240603	23250	19.57	20240227	30250	-8.10	20240603	22950	21.13	20231101	0.66	N	013030	500	68 억		3311785	N	N	40	N	00	N
76	20240819	140259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	950	2	3.53	2141393050	77448	223.64	27100	28000	26700	34950	18850	26900	27649.43	25.76	0	7775	27433	27166	26833	26566	26233	27000	26400	68	8050	500	19900	50	1	12856050	3580	7.62	0.87	12	0.60	3655.00	32003.00	30250	20240603	-7.93	22950	20231101	21.35	30250	-7.93	20240603	23250	19.78	20240227	30250	-7.93	20240603	22950	21.35	20231101	0.66	N	013030	500	68 억		3311785	N	N	40	N	00	N
77	20240819	130258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	950	2	3.53	1880358600	68096	196.64	27100	28000	26700	34950	18850	26900	27613.35	25.76	0	9399	27433	27166	26833	26566	26233	27000	26400	68	8050	500	19900	50	1	12856050	3580	7.62	0.87	12	0.53	3655.00	32003.00	30250	20240603	-7.93	22950	20231101	21.35	30250	-7.93	20240603	23250	19.78	20240227	30250	-7.93	20240603	22950	21.35	20231101	0.66	N	013030	500	68 억		3311785	N	N	40	N	00	N
78	20240819	120257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	900	2	3.35	1549298550	56240	162.40	27100	27900	26700	34950	18850	26900	27547.98	25.76	0	9506	27433	27166	26833	26566	26233	27000	26400	68	8050	500	19900	50	1	12856050	3574	7.61	0.87	12	0.44	3655.00	32003.00	30250	20240603	-8.10	22950	20231101	21.13	30250	-8.10	20240603	23250	19.57	20240227	30250	-8.10	20240603	22950	21.13	20231101	0.66	N	013030	500	68 억		3311785	N	N	40	N	00	N
79	20240819	110258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	900	2	3.35	1291642850	46983	135.67	27100	27850	26700	34950	18850	26900	27491.71	25.76	0	11804	27433	27166	26833	26566	26233	27000	26400	68	8050	500	19900	50	1	12856050	3574	7.61	0.87	12	0.37	3655.00	32003.00	30250	20240603	-8.10	22950	20231101	21.13	30250	-8.10	20240603	23250	19.57	20240227	30250	-8.10	20240603	22950	21.13	20231101	0.66	N	013030	500	68 억		3311785	N	N	40	N	00	N
80	20240819	100258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	850	2	3.16	1011315400	36878	106.49	27100	27800	26700	34950	18850	26900	27423.27	25.76	0	12775	27433	27166	26833	26566	26233	27000	26400	68	8050	500	19900	50	1	12856050	3568	7.59	0.87	12	0.29	3655.00	32003.00	30250	20240603	-8.26	22950	20231101	20.92	30250	-8.26	20240603	23250	19.35	20240227	30250	-8.26	20240603	22950	20.92	20231101	0.66	N	013030	500	68 억		3311785	N	N	40	N	00	N
81	20240819	090257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26750	-150	5	-0.56	25774350	955	2.76	27100	27100	26750	34950	18850	26900	26988.85	25.76	0	-539	27433	27166	26833	26566	26233	27000	26400	68	8050	500	19900	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	0.66	N	013030	500	68 억		3311785	N	N	40	N	00	N
82	20240816	160255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26900	0	3	0.00	924946150	34552	49.02	27100	27100	26500	34950	18850	26900	26769.68	25.86	0	-11119	27833	27366	26933	26466	26033	27150	26250	68	8050	500	19900	50	1	12856050	3458	7.36	0.84	12	0.27	3655.00	32003.00	31600	20230809	-14.87	22950	20231101	17.21	30250	-11.07	20240603	23250	15.70	20240227	30250	-11.07	20240603	22950	17.21	20231101	0.68	N	013030	500	68 억		3324092	N	N	40	N	00	N
83	20240816	150258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26850	-50	5	-0.19	859145350	32105	45.55	27100	27100	26500	34950	18850	26900	26760.48	25.86	0	-10548	27833	27366	26933	26466	26033	27150	26250	68	8050	500	19900	50	1	12856050	3452	7.35	0.84	12	0.25	3655.00	32003.00	31600	20230809	-15.03	22950	20231101	16.99	30250	-11.24	20240603	23250	15.48	20240227	30250	-11.24	20240603	22950	16.99	20231101	0.68	N	013030	500	68 억		3324092	N	N	55	N	00	N
84	20240816	140258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26950	50	2	0.19	739547550	27662	39.24	27100	27100	26500	34950	18850	26900	26735.14	25.86	0	-7673	27833	27366	26933	26466	26033	27150	26250	68	8050	500	19900	50	1	12856050	3465	7.37	0.84	12	0.22	3655.00	32003.00	31600	20230809	-14.72	22950	20231101	17.43	30250	-10.91	20240603	23250	15.91	20240227	30250	-10.91	20240603	22950	17.43	20231101	0.68	N	013030	500	68 억		3324092	N	N	55	N	00	N
85	20240816	130300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26900	0	3	0.00	713868650	26707	37.89	27100	27100	26500	34950	18850	26900	26729.65	25.86	0	-8099	27833	27366	26933	26466	26033	27150	26250	68	8050	500	19900	50	1	12856050	3458	7.36	0.84	12	0.21	3655.00	32003.00	31600	20230809	-14.87	22950	20231101	17.21	30250	-11.07	20240603	23250	15.70	20240227	30250	-11.07	20240603	22950	17.21	20231101	0.68	N	013030	500	68 억		3324092	N	N	55	N	00	N
86	20240816	120258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26800	-100	5	-0.37	648835450	24281	34.45	27100	27100	26500	34950	18850	26900	26721.94	25.86	0	-7963	27833	27366	26933	26466	26033	27150	26250	68	8050	500	19900	50	1	12856050	3445	7.33	0.84	12	0.19	3655.00	32003.00	31600	20230809	-15.19	22950	20231101	16.78	30250	-11.40	20240603	23250	15.27	20240227	30250	-11.40	20240603	22950	16.78	20231101	0.68	N	013030	500	68 억		3324092	N	N	55	N	00	N
87	20240816	110258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26750	-150	5	-0.56	590436650	22100	31.35	27100	27100	26500	34950	18850	26900	26716.59	25.86	0	-7473	27833	27366	26933	26466	26033	27150	26250	68	8050	500	19900	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	30250	-11.57	20240603	22950	16.56	20231101	0.68	N	013030	500	68 억		3324092	N	N	55	N	00	N
88	20240816	100256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26650	-250	5	-0.93	397150400	14824	21.03	27100	27100	26550	34950	18850	26900	26791.04	25.86	0	-7509	27833	27366	26933	26466	26033	27150	26250	68	8050	500	19900	50	1	12856050	3426	7.29	0.83	12	0.12	3655.00	32003.00	31600	20230809	-15.66	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	30250	-11.90	20240603	22950	16.12	20231101	0.68	N	013030	500	68 억		3324092	N	N	55	N	00	N
89	20240816	090257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26950	50	2	0.19	16526200	611	0.87	27100	27100	26950	34950	18850	26900	27047.79	25.86	0	-276	27833	27366	26933	26466	26033	27150	26250	68	8050	500	19900	50	1	12856050	3465	7.37	0.84	12	0.00	3655.00	32003.00	31600	20230809	-14.72	22950	20231101	17.43	30250	-10.91	20240603	23250	15.91	20240227	30250	-10.91	20240603	22950	17.43	20231101	0.68	N	013030	500	68 억		3324092	N	N	55	N	00	N
90	20240814	160258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26900	-50	5	-0.19	1882647400	70411	216.34	27100	27400	26500	35000	18900	26950	26735.60	25.65	0	25034	28083	27516	27233	26666	26383	27375	26525	68	8050	500	19940	50	1	12856050	3458	7.36	0.84	12	0.55	3655.00	32003.00	31600	20230809	-14.87	22950	20231101	17.21	30250	-11.07	20240603	23250	15.70	20240227	30250	-11.07	20240603	22950	17.21	20231101	0.67	N	013030	500	68 억		3297611	N	N	55	N	00	N
91	20240814	150259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26950	0	3	0.00	1660567100	62131	190.90	27100	27400	26500	35000	18900	26950	26726.87	25.65	0	22633	28083	27516	27233	26666	26383	27375	26525	68	8050	500	19940	50	1	12856050	3465	7.37	0.84	12	0.48	3655.00	32003.00	31600	20230809	-14.72	22950	20231101	17.43	30250	-10.91	20240603	23250	15.91	20240227	30250	-10.91	20240603	22950	17.43	20231101	0.67	N	013030	500	68 억		3297611	N	N	66	N	00	N
92	20240814	140302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26650	-300	5	-1.11	1516217500	56758	174.39	27100	27400	26500	35000	18900	26950	26713.72	25.65	0	19155	28083	27516	27233	26666	26383	27375	26525	68	8050	500	19940	50	1	12856050	3426	7.29	0.83	12	0.44	3655.00	32003.00	31600	20230809	-15.66	22950	20231101	16.12	30250	-11.90	20240603	23250	14.62	20240227	30250	-11.90	20240603	22950	16.12	20231101	0.67	N	013030	500	68 억		3297611	N	N	66	N	00	N
93	20240814	130300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26700	-250	5	-0.93	1401619850	52464	161.20	27100	27400	26500	35000	18900	26950	26715.84	25.65	0	18928	28083	27516	27233	26666	26383	27375	26525	68	8050	500	19940	50	1	12856050	3433	7.31	0.83	12	0.41	3655.00	32003.00	31600	20230809	-15.51	22950	20231101	16.34	30250	-11.74	20240603	23250	14.84	20240227	30250	-11.74	20240603	22950	16.34	20231101	0.67	N	013030	500	68 억		3297611	N	N	66	N	00	N
94	20240814	120258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26800	-150	5	-0.56	1293279600	48417	148.76	27100	27400	26500	35000	18900	26950	26711.27	25.65	0	18535	28083	27516	27233	26666	26383	27375	26525	68	8050	500	19940	50	1	12856050	3445	7.33	0.84	12	0.38	3655.00	32003.00	31600	20230809	-15.19	22950	20231101	16.78	30250	-11.40	20240603	23250	15.27	20240227	30250	-11.40	20240603	22950	16.78	20231101	0.67	N	013030	500	68 억		3297611	N	N	66	N	00	N
95	20240814	110256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26850	-100	5	-0.37	1206674800	45185	138.83	27100	27400	26500	35000	18900	26950	26705.21	25.65	0	18395	28083	27516	27233	26666	26383	27375	26525	68	8050	500	19940	50	1	12856050	3452	7.35	0.84	12	0.35	3655.00	32003.00	31600	20230809	-15.03	22950	20231101	16.99	30250	-11.24	20240603	23250	15.48	20240227	30250	-11.24	20240603	22950	16.99	20231101	0.67	N	013030	500	68 억		3297611	N	N	66	N	00	N
96	20240814	100256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26800	-150	5	-0.56	411411600	15295	47.00	27100	27400	26500	35000	18900	26950	26898.44	25.65	0	1351	28083	27516	27233	26666	26383	27375	26525	68	8050	500	19940	50	1	12856050	3445	7.33	0.84	12	0.12	3655.00	32003.00	31600	20230809	-15.19	22950	20231101	16.78	30250	-11.40	20240603	23250	15.27	20240227	30250	-11.40	20240603	22950	16.78	20231101	0.67	N	013030	500	68 억		3297611	N	N	66	N	00	N
97	20240814	090327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	250	2	0.93	6584050	243	0.75	27100	27250	27050	35000	18900	26950	27094.86	25.65	0	-17	28083	27516	27233	26666	26383	27375	26525	68	8050	500	19940	50	1	12856050	3497	7.44	0.85	12	0.00	3655.00	32003.00	31600	20230809	-13.92	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	30250	-10.08	20240603	22950	18.52	20231101	0.67	N	013030	500	68 억		3297611	N	N	66	N	00	N
98	20240813	160254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26950	-600	5	-2.18	882150000	32483	93.51	27650	27800	26950	35800	19300	27550	27157.53	25.68	0	-2951	28483	28016	27683	27216	26883	27850	27050	68	8250	500	20380	50	1	12856050	3465	7.37	0.84	12	0.25	3655.00	32003.00	31600	20230809	-14.72	22950	20231101	17.43	30250	-10.91	20240603	23250	15.91	20240227	30250	-10.91	20240603	22950	17.43	20231101	0.66	N	013030	500	68 억		3301418	N	N	66	N	00	N
99	20240813	150256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	-450	5	-1.63	839722850	30911	88.99	27650	27800	26950	35800	19300	27550	27165.83	25.68	0	-2904	28483	28016	27683	27216	26883	27850	27050	68	8250	500	20380	50	1	12856050	3484	7.41	0.85	12	0.24	3655.00	32003.00	31600	20230809	-14.24	22950	20231101	18.08	30250	-10.41	20240603	23250	16.56	20240227	30250	-10.41	20240603	22950	18.08	20231101	0.66	N	013030	500	68 억		3301418	N	N	119	N	00	N
100	20240813	140255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	-450	5	-1.63	714863400	26296	75.70	27650	27800	26950	35800	19300	27550	27185.25	25.68	0	-3581	28483	28016	27683	27216	26883	27850	27050	68	8250	500	20380	50	1	12856050	3484	7.41	0.85	12	0.20	3655.00	32003.00	31600	20230809	-14.24	22950	20231101	18.08	30250	-10.41	20240603	23250	16.56	20240227	30250	-10.41	20240603	22950	18.08	20231101	0.66	N	013030	500	68 억		3301418	N	N	119	N	00	N
101	20240813	130255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27050	-500	5	-1.81	649619000	23886	68.76	27650	27800	26950	35800	19300	27550	27196.64	25.68	0	-3527	28483	28016	27683	27216	26883	27850	27050	68	8250	500	20380	50	1	12856050	3478	7.40	0.85	12	0.19	3655.00	32003.00	31600	20230809	-14.40	22950	20231101	17.86	30250	-10.58	20240603	23250	16.34	20240227	30250	-10.58	20240603	22950	17.86	20231101	0.66	N	013030	500	68 억		3301418	N	N	119	N	00	N
102	20240813	120256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27150	-400	5	-1.45	548343700	20148	58.00	27650	27800	26950	35800	19300	27550	27215.79	25.68	0	-3683	28483	28016	27683	27216	26883	27850	27050	68	8250	500	20380	50	1	12856050	3490	7.43	0.85	12	0.16	3655.00	32003.00	31600	20230809	-14.08	22950	20231101	18.30	30250	-10.25	20240603	23250	16.77	20240227	30250	-10.25	20240603	22950	18.30	20231101	0.66	N	013030	500	68 억		3301418	N	N	119	N	00	N
103	20240813	110253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-350	5	-1.27	462631150	16985	48.90	27650	27800	26950	35800	19300	27550	27237.63	25.68	0	-3089	28483	28016	27683	27216	26883	27850	27050	68	8250	500	20380	50	1	12856050	3497	7.44	0.85	12	0.13	3655.00	32003.00	31600	20230809	-13.92	22950	20231101	18.52	30250	-10.08	20240603	23250	16.99	20240227	30250	-10.08	20240603	22950	18.52	20231101	0.66	N	013030	500	68 억		3301418	N	N	119	N	00	N
104	20240813	100253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	-450	5	-1.63	306485150	11242	32.36	27650	27800	27000	35800	19300	27550	27262.51	25.68	0	-1216	28483	28016	27683	27216	26883	27850	27050	68	8250	500	20380	50	1	12856050	3484	7.41	0.85	12	0.09	3655.00	32003.00	31600	20230809	-14.24	22950	20231101	18.08	30250	-10.41	20240603	23250	16.56	20240227	30250	-10.41	20240603	22950	18.08	20231101	0.66	N	013030	500	68 억		3301418	N	N	119	N	00	N
105	20240813	090254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	100	2	0.36	23838150	862	2.48	27650	27800	27500	35800	19300	27550	27654.47	25.68	0	46	28483	28016	27683	27216	26883	27850	27050	68	8250	500	20380	50	1	12856050	3555	7.56	0.86	12	0.01	3655.00	32003.00	31600	20230809	-12.50	22950	20231101	20.48	30250	-8.60	20240603	23250	18.92	20240227	30250	-8.60	20240603	22950	20.48	20231101	0.66	N	013030	500	68 억		3301418	N	N	119	N	00	N
106	20240812	160254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-450	5	-1.61	956714850	34649	32.04	28100	28150	27350	36400	19600	28000	27611.70	25.72	0	-4772	29333	28666	28083	27416	26833	29000	27750	68	8400	500	20720	50	1	12856050	3542	7.54	0.86	12	0.27	3655.00	32003.00	31600	20230809	-12.82	22950	20231101	20.04	30250	-8.93	20240603	23250	18.49	20240227	30250	-8.93	20240603	22950	20.04	20231101	0.64	N	013030	500	68 억		3306536	N	N	119	N	00	N
107	20240812	150255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-450	5	-1.61	910827650	32984	30.50	28100	28150	27350	36400	19600	28000	27614.23	25.72	0	-4845	29333	28666	28083	27416	26833	29000	27750	68	8400	500	20720	50	1	12856050	3542	7.54	0.86	12	0.26	3655.00	32003.00	31600	20230809	-12.82	22950	20231101	20.04	30250	-8.93	20240603	23250	18.49	20240227	30250	-8.93	20240603	22950	20.04	20231101	0.64	N	013030	500	68 억		3306536	N	N	0	N	00	N
108	20240812	140254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-450	5	-1.61	818608600	29639	27.41	28100	28150	27350	36400	19600	28000	27619.31	25.72	0	-4977	29333	28666	28083	27416	26833	29000	27750	68	8400	500	20720	50	1	12856050	3542	7.54	0.86	12	0.23	3655.00	32003.00	31600	20230809	-12.82	22950	20231101	20.04	30250	-8.93	20240603	23250	18.49	20240227	30250	-8.93	20240603	22950	20.04	20231101	0.64	N	013030	500	68 억		3306536	N	N	0	N	00	N
109	20240812	130252	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	-500	5	-1.79	759683950	27503	25.43	28100	28150	27350	36400	19600	28000	27621.86	25.72	0	-4888	29333	28666	28083	27416	26833	29000	27750	68	8400	500	20720	50	1	12856050	3535	7.52	0.86	12	0.21	3655.00	32003.00	31600	20230809	-12.97	22950	20231101	19.83	30250	-9.09	20240603	23250	18.28	20240227	30250	-9.09	20240603	22950	19.83	20231101	0.64	N	013030	500	68 억		3306536	N	N	0	N	00	N
110	20240812	120253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-450	5	-1.61	693379450	25095	23.20	28100	28150	27350	36400	19600	28000	27630.18	25.72	0	-4439	29333	28666	28083	27416	26833	29000	27750	68	8400	500	20720	50	1	12856050	3542	7.54	0.86	12	0.20	3655.00	32003.00	31600	20230809	-12.82	22950	20231101	20.04	30250	-8.93	20240603	23250	18.49	20240227	30250	-8.93	20240603	22950	20.04	20231101	0.64	N	013030	500	68 억		3306536	N	N	0	N	00	N
111	20240812	110252	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	-400	5	-1.43	608601050	22032	20.37	28100	28150	27350	36400	19600	28000	27623.50	25.72	0	-4381	29333	28666	28083	27416	26833	29000	27750	68	8400	500	20720	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	30250	-8.76	20240603	22950	20.26	20231101	0.64	N	013030	500	68 억		3306536	N	N	0	N	00	N
112	20240812	100250	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-600	5	-2.14	469626350	16980	15.70	28100	28150	27400	36400	19600	28000	27657.62	25.72	0	-5078	29333	28666	28083	27416	26833	29000	27750	68	8400	500	20720	50	1	12856050	3523	7.50	0.86	12	0.13	3655.00	32003.00	31600	20230809	-13.29	22950	20231101	19.39	30250	-9.42	20240603	23250	17.85	20240227	30250	-9.42	20240603	22950	19.39	20231101	0.64	N	013030	500	68 억		3306536	N	N	0	N	00	N
113	20240812	090249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	0	3	0.00	35902300	1280	1.18	28100	28150	27900	36400	19600	28000	28048.67	25.72	0	-822	29333	28666	28083	27416	26833	29000	27750	68	8400	500	20720	50	1	12856050	3600	7.66	0.87	12	0.01	3655.00	32003.00	31600	20230809	-11.39	22950	20231101	22.00	30250	-7.44	20240603	23250	20.43	20240227	30250	-7.44	20240603	22950	22.00	20231101	0.64	N	013030	500	68 억		3306536	N	N	0	N	00	N
114	20240809	160250	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	550	2	2.00	3048861350	107892	229.50	27600	28750	27500	35650	19250	27450	28258.48	25.77	0	741	28316	27882	27566	27132	26816	27725	26975	68	8200	500	20310	50	1	12856050	3600	7.66	0.87	12	0.84	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	0.66	N	013030	500	68 억		3313278	N	N	7	N	00	N
115	20240809	150254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	450	2	1.64	2886708450	102081	217.14	27600	28750	27500	35650	19250	27450	28278.61	25.77	0	793	28316	27882	27566	27132	26816	27725	26975	68	8200	500	20310	50	1	12856050	3587	7.63	0.87	12	0.79	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	0.66	N	013030	500	68 억		3313278	N	N	7	N	00	N
116	20240809	140254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	500	2	1.82	2511300700	88690	188.66	27600	28750	27500	35650	19250	27450	28315.49	25.77	0	-1013	28316	27882	27566	27132	26816	27725	26975	68	8200	500	20310	50	1	12856050	3593	7.65	0.87	12	0.69	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	0.66	N	013030	500	68 억		3313278	N	N	7	N	00	N
117	20240809	130254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28150	700	2	2.55	2258447250	79667	169.46	27600	28750	27500	35650	19250	27450	28348.59	25.77	0	-1423	28316	27882	27566	27132	26816	27725	26975	68	8200	500	20310	50	1	12856050	3619	7.70	0.88	12	0.62	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	0.66	N	013030	500	68 억		3313278	N	N	7	N	00	N
118	20240809	120253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28300	850	2	3.10	2023445800	71343	151.76	27600	28750	27500	35650	19250	27450	28362.22	25.77	0	-1040	28316	27882	27566	27132	26816	27725	26975	68	8200	500	20310	50	1	12856050	3638	7.74	0.88	12	0.55	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	0.66	N	013030	500	68 억		3313278	N	N	7	N	00	N
119	20240809	110250	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28600	1150	2	4.19	1706551150	60215	128.09	27600	28750	27500	35650	19250	27450	28340.96	25.77	0	-3131	28316	27882	27566	27132	26816	27725	26975	68	8200	500	20310	50	1	12856050	3677	7.82	0.89	12	0.47	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	0.66	N	013030	500	68 억		3313278	N	N	7	N	00	N
120	20240809	100256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28200	750	2	2.73	912014400	32376	68.87	27600	28500	27500	35650	19250	27450	28169.46	25.77	0	-10353	28316	27882	27566	27132	26816	27725	26975	68	8200	500	20310	50	1	12856050	3625	7.72	0.88	12	0.25	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	0.66	N	013030	500	68 억		3313278	N	N	7	N	00	N
121	20240809	090251	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	300	2	1.09	60205050	2173	4.62	27600	27800	27500	35650	19250	27450	27705.96	25.77	0	-248	28316	27882	27566	27132	26816	27725	26975	68	8200	500	20310	50	1	12856050	3568	7.59	0.87	12	0.02	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	0.66	N	013030	500	68 억		3313278	N	N	7	N	00	N
122	20240808	160248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	-150	5	-0.54	1291017600	46888	48.62	27600	28000	27250	35850	19350	27600	27534.08	25.74	0	2100	29066	28332	27516	26782	25966	28700	27150	68	8250	500	20420	50	1	12856050	3529	7.51	0.86	12	0.36	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	0.68	N	013030	500	68 억		3309278	N	N	7	N	00	N
123	20240808	150252	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	-100	5	-0.36	1176798250	42721	44.30	27600	28000	27250	35850	19350	27600	27546.13	25.74	0	2622	29066	28332	27516	26782	25966	28700	27150	68	8250	500	20420	50	1	12856050	3535	7.52	0.86	12	0.33	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	0.68	N	013030	500	68 억		3309278	N	N	0	N	00	N
124	20240808	140252	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-50	5	-0.18	1103661550	40060	41.54	27600	28000	27250	35850	19350	27600	27550.21	25.74	0	2814	29066	28332	27516	26782	25966	28700	27150	68	8250	500	20420	50	1	12856050	3542	7.54	0.86	12	0.31	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	0.68	N	013030	500	68 억		3309278	N	N	0	N	00	N
125	20240808	130252	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	0	3	0.00	925964050	33581	34.82	27600	28000	27250	35850	19350	27600	27574.05	25.74	0	2791	29066	28332	27516	26782	25966	28700	27150	68	8250	500	20420	50	1	12856050	3548	7.55	0.86	12	0.26	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	0.68	N	013030	500	68 억		3309278	N	N	0	N	00	N
126	20240808	120254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-50	5	-0.18	780699900	28316	29.36	27600	28000	27250	35850	19350	27600	27570.98	25.74	0	4198	29066	28332	27516	26782	25966	28700	27150	68	8250	500	20420	50	1	12856050	3542	7.54	0.86	12	0.22	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	0.68	N	013030	500	68 억		3309278	N	N	0	N	00	N
127	20240808	110252	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-50	5	-0.18	696735900	25263	26.20	27600	28000	27250	35850	19350	27600	27579.30	25.74	0	5211	29066	28332	27516	26782	25966	28700	27150	68	8250	500	20420	50	1	12856050	3542	7.54	0.86	12	0.20	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	0.68	N	013030	500	68 억		3309278	N	N	0	N	00	N
128	20240808	100250	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-50	5	-0.18	467411200	16948	17.58	27600	28000	27250	35850	19350	27600	27579.14	25.74	0	1136	29066	28332	27516	26782	25966	28700	27150	68	8250	500	20420	50	1	12856050	3542	7.54	0.86	12	0.13	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	0.68	N	013030	500	68 억		3309278	N	N	0	N	00	N
129	20240808	090249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	-250	5	-0.91	35350050	1292	1.34	27600	27600	27300	35850	19350	27600	27360.72	25.74	0	823	29066	28332	27516	26782	25966	28700	27150	68	8250	500	20420	50	1	12856050	3516	7.48	0.85	12	0.01	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	0.68	N	013030	500	68 억		3309278	N	N	0	N	00	N
130	20240807	160245	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	700	2	2.60	2672092700	96312	95.65	26700	28250	26700	34950	18850	26900	27744.42	25.63	0	24284	28333	27616	26433	25716	24533	27975	26075	68	8050	500	19900	50	1	12856050	3548	7.55	0.86	12	0.75	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	0.83	N	013030	500	68 억		3294596	N	N	48	N	00	N
131	20240807	150248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	850	2	3.16	2569518750	92601	91.96	26700	28250	26700	34950	18850	26900	27748.29	25.63	0	24064	28333	27616	26433	25716	24533	27975	26075	68	8050	500	19900	50	1	12856050	3568	7.59	0.87	12	0.72	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	0.83	N	013030	500	68 억		3294596	N	N	48	N	00	N
132	20240807	140251	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	1100	2	4.09	2380469600	85815	85.22	26700	28250	26700	34950	18850	26900	27739.56	25.63	0	26434	28333	27616	26433	25716	24533	27975	26075	68	8050	500	19900	50	1	12856050	3600	7.66	0.87	12	0.67	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	0.83	N	013030	500	68 억		3294596	N	N	48	N	00	N
133	20240807	130251	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	950	2	3.53	1866849700	67283	66.82	26700	28250	26700	34950	18850	26900	27746.24	25.63	0	19788	28333	27616	26433	25716	24533	27975	26075	68	8050	500	19900	50	1	12856050	3580	7.62	0.87	12	0.52	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	0.83	N	013030	500	68 억		3294596	N	N	48	N	00	N
134	20240807	120251	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	1100	2	4.09	1662896650	59982	59.57	26700	28250	26700	34950	18850	26900	27723.27	25.63	0	19854	28333	27616	26433	25716	24533	27975	26075	68	8050	500	19900	50	1	12856050	3600	7.66	0.87	12	0.47	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	0.83	N	013030	500	68 억		3294596	N	N	48	N	00	N
135	20240807	110248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	900	2	3.35	1301124500	47014	46.69	26700	28250	26700	34950	18850	26900	27675.27	25.63	0	17805	28333	27616	26433	25716	24533	27975	26075	68	8050	500	19900	50	1	12856050	3574	7.61	0.87	12	0.37	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	0.83	N	013030	500	68 억		3294596	N	N	48	N	00	N
136	20240807	100248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	550	2	2.04	593180650	21655	21.51	26700	27600	26700	34950	18850	26900	27392.34	25.63	0	3064	28333	27616	26433	25716	24533	27975	26075	68	8050	500	19900	50	1	12856050	3529	7.51	0.86	12	0.17	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	0.83	N	013030	500	68 억		3294596	N	N	48	N	00	N
137	20240807	090247	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	500	2	1.86	55441550	2040	2.03	26700	27450	26700	34950	18850	26900	27177.37	25.63	0	973	28333	27616	26433	25716	24533	27975	26075	68	8050	500	19900	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	0.83	N	013030	500	68 억		3294596	N	N	48	N	00	N
138	20240806	160246	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26900	2250	2	9.13	2655910550	100600	59.18	26500	27150	25250	32000	17300	24650	26400.45	25.79	0	-13538	29483	27066	25233	22816	20983	26150	21900	68	7350	500	18240	50	1	12856050	3458	7.36	0.84	12	0.78	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	0.83	N	013030	500	68 억		3315455	N	N	48	N	00	N
139	20240806	150249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27000	2350	2	9.53	2495938950	94689	55.71	26500	27050	25250	32000	17300	24650	26359.33	25.79	0	-12925	29483	27066	25233	22816	20983	26150	21900	68	7350	500	18240	50	1	12856050	3471	7.39	0.84	12	0.74	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	0.83	N	013030	500	68 억		3315455	N	N	460	N	00	N
140	20240806	140246	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26800	2150	2	8.72	2199397350	83665	49.22	26500	26950	25250	32000	17300	24650	26288.14	25.79	0	-12870	29483	27066	25233	22816	20983	26150	21900	68	7350	500	18240	50	1	12856050	3445	7.33	0.84	12	0.65	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	0.83	N	013030	500	68 억		3315455	N	N	460	N	00	N
141	20240806	130247	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26850	2200	2	8.92	1672462400	64020	37.66	26500	26900	25250	32000	17300	24650	26124.06	25.79	0	-3484	29483	27066	25233	22816	20983	26150	21900	68	7350	500	18240	50	1	12856050	3452	7.35	0.84	12	0.50	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	0.83	N	013030	500	68 억		3315455	N	N	460	N	00	N
142	20240806	120248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26300	1650	2	6.69	1318770350	50726	29.84	26500	26600	25250	32000	17300	24650	25997.92	25.79	0	-4049	29483	27066	25233	22816	20983	26150	21900	68	7350	500	18240	50	1	12856050	3381	7.20	0.82	12	0.39	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	0.83	N	013030	500	68 억		3315455	N	N	460	N	00	N
143	20240806	110248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26450	1800	2	7.30	1143000400	44070	25.93	26500	26550	25250	32000	17300	24650	25936.02	25.79	0	-2381	29483	27066	25233	22816	20983	26150	21900	68	7350	500	18240	50	1	12856050	3400	7.24	0.83	12	0.34	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	0.83	N	013030	500	68 억		3315455	N	N	460	N	00	N
144	20240806	100246	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26150	1500	2	6.09	779375500	30212	17.77	26500	26500	25250	32000	17300	24650	25796.89	25.79	0	-2668	29483	27066	25233	22816	20983	26150	21900	68	7350	500	18240	50	1	12856050	3362	7.15	0.82	12	0.24	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	0.83	N	013030	500	68 억		3315455	N	N	460	N	00	N
145	20240806	090246	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25750	1100	2	4.46	102650200	3931	2.31	26500	26500	25700	32000	17300	24650	26113.00	25.79	0	0	29483	27066	25233	22816	20983	26150	21900	68	7350	500	18240	50	1	12856050	3310	7.05	0.80	12	0.03	3655.00	32003.00	31600	20230809	-18.51	22950	20231101	12.20	30250	-14.88	20240603	23250	10.75	20240227	31600	-18.51	20230809	22950	12.20	20231101	0.83	N	013030	500	68 억		3315455	N	N	460	N	00	N
146	20240805	160244	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24650	-3050	5	-11.01	4313654750	169216	164.07	27650	27650	23400	36000	19400	27700	25492.13	25.97	0	-24090	29433	28566	28083	27216	26733	28325	26975	68	8300	500	20490	50	1	12856050	3169	6.74	0.77	12	1.32	3655.00	32003.00	31600	20230809	-21.99	22950	20231101	7.41	30250	-18.51	20240603	23250	6.02	20240227	31600	-21.99	20230809	22950	7.41	20231101	0.90	N	013030	500	68 억		3339103	N	N	460	N	00	N
147	20240805	150245	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	-3100	5	-11.19	3820453300	149227	144.69	27650	27650	23400	36000	19400	27700	25601.62	25.97	0	-24889	29433	28566	28083	27216	26733	28325	26975	68	8300	500	20490	50	1	12856050	3163	6.73	0.77	12	1.16	3655.00	32003.00	31600	20230809	-22.15	22950	20231101	7.19	30250	-18.68	20240603	23250	5.81	20240227	31600	-22.15	20230809	22950	7.19	20231101	0.90	N	013030	500	68 억		3339103	N	N	130	N	00	N
148	20240805	140247	58	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25350	-2350	5	-8.48	2928987800	112851	109.42	27650	27650	25150	36000	19400	27700	25954.47	25.97	0	-29396	29433	28566	28083	27216	26733	28325	26975	68	8300	500	20490	50	1	12856050	3259	6.94	0.79	12	0.88	3655.00	32003.00	31600	20230809	-19.78	22950	20231101	10.46	30250	-16.20	20240603	23250	9.03	20240227	31600	-19.78	20230809	22950	10.46	20231101	0.90	N	013030	500	68 억		3339103	N	N	130	N	00	N
149	20240805	130245	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25350	-2350	5	-8.48	2515469700	96646	93.71	27650	27650	25250	36000	19400	27700	26027.66	25.97	0	-26977	29433	28566	28083	27216	26733	28325	26975	68	8300	500	20490	50	1	12856050	3259	6.94	0.79	12	0.75	3655.00	32003.00	31600	20230809	-19.78	22950	20231101	10.46	30250	-16.20	20240603	23250	9.03	20240227	31600	-19.78	20230809	22950	10.46	20231101	0.90	N	013030	500	68 억		3339103	N	N	130	N	00	N
150	20240805	120245	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25750	-1950	5	-7.04	2123802200	81310	78.84	27650	27650	25550	36000	19400	27700	26119.82	25.97	0	-25434	29433	28566	28083	27216	26733	28325	26975	68	8300	500	20490	50	1	12856050	3310	7.05	0.80	12	0.63	3655.00	32003.00	31600	20230809	-18.51	22950	20231101	12.20	30250	-14.88	20240603	23250	10.75	20240227	31600	-18.51	20230809	22950	12.20	20231101	0.90	N	013030	500	68 억		3339103	N	N	130	N	00	N
151	20240805	110249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25800	-1900	5	-6.86	1687445600	64360	62.40	27650	27650	25600	36000	19400	27700	26218.86	25.97	0	-21581	29433	28566	28083	27216	26733	28325	26975	68	8300	500	20490	50	1	12856050	3317	7.06	0.81	12	0.50	3655.00	32003.00	31600	20230809	-18.35	22950	20231101	12.42	30250	-14.71	20240603	23250	10.97	20240227	31600	-18.35	20230809	22950	12.42	20231101	0.90	N	013030	500	68 억		3339103	N	N	130	N	00	N
152	20240805	100245	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	-1600	5	-5.78	1359181300	51674	50.10	27650	27650	25600	36000	19400	27700	26303.00	25.97	0	-15622	29433	28566	28083	27216	26733	28325	26975	68	8300	500	20490	50	1	12856050	3355	7.14	0.82	12	0.40	3655.00	32003.00	31600	20230809	-17.41	22950	20231101	13.73	30250	-13.72	20240603	23250	12.26	20240227	31600	-17.41	20230809	22950	13.73	20231101	0.90	N	013030	500	68 억		3339103	N	N	130	N	00	N
153	20240805	090243	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	26600	-1100	5	-3.97	120360800	4437	4.30	27650	27650	26600	36000	19400	27700	27126.62	25.97	0	-1376	29433	28566	28083	27216	26733	28325	26975	68	8300	500	20490	50	1	12856050	3420	7.28	0.83	12	0.03	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		3339103	N	N	130	N	00	N
154	20240802	160240	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	-1400	5	-4.81	2897307400	102680	116.30	28550	28950	27600	37800	20400	29100	28218.03	25.99	0	14484	30266	29682	28766	28182	27266	29975	28475	68	8700	500	21530	50	1	12856050	3561	7.58	0.87	12	0.80	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		3340781	N	N	130	N	00	N
155	20240802	150239	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	-1200	5	-4.12	2572054800	90964	103.03	28550	28950	27600	37800	20400	29100	28275.52	25.99	0	11181	30266	29682	28766	28182	27266	29975	28475	68	8700	500	21530	50	1	12856050	3587	7.63	0.87	12	0.71	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	0.85	N	013030	500	68 억		3340781	N	N	0	N	00	N
156	20240802	140242	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28050	-1050	5	-3.61	2053459700	72332	81.93	28550	28950	27950	37800	20400	29100	28389.37	25.99	0	13552	30266	29682	28766	28182	27266	29975	28475	68	8700	500	21530	50	1	12856050	3606	7.67	0.88	12	0.56	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	0.85	N	013030	500	68 억		3340781	N	N	0	N	00	N
157	20240802	130241	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28250	-850	5	-2.92	1891532250	66575	75.41	28550	28950	27950	37800	20400	29100	28412.05	25.99	0	14823	30266	29682	28766	28182	27266	29975	28475	68	8700	500	21530	50	1	12856050	3632	7.73	0.88	12	0.52	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	0.85	N	013030	500	68 억		3340781	N	N	0	N	00	N
158	20240802	120242	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28200	-900	5	-3.09	1760928550	61932	70.15	28550	28950	27950	37800	20400	29100	28433.26	25.99	0	12937	30266	29682	28766	28182	27266	29975	28475	68	8700	500	21530	50	1	12856050	3625	7.72	0.88	12	0.48	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	0.85	N	013030	500	68 억		3340781	N	N	0	N	00	N
159	20240802	110242	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28250	-850	5	-2.92	1261855250	44177	50.04	28550	28950	28150	37800	20400	29100	28563.62	25.99	0	10045	30266	29682	28766	28182	27266	29975	28475	68	8700	500	21530	50	1	12856050	3632	7.73	0.88	12	0.34	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	0.85	N	013030	500	68 억		3340781	N	N	0	N	00	N
160	20240802	100240	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28350	-750	5	-2.58	657523900	23085	26.15	28550	28800	28150	37800	20400	29100	28482.73	25.99	0	5973	30266	29682	28766	28182	27266	29975	28475	68	8700	500	21530	50	1	12856050	3645	7.76	0.89	12	0.18	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	0.85	N	013030	500	68 억		3340781	N	N	0	N	00	N
161	20240802	090244	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28550	-550	5	-1.89	70941600	2484	2.81	28550	28650	28500	37800	20400	29100	28559.42	25.99	0	-281	30266	29682	28766	28182	27266	29975	28475	68	8700	500	21530	50	1	12856050	3670	7.81	0.89	12	0.02	3655.00	32003.00	31600	20230809	-9.65	22950	20231101	24.40	30250	-5.62	20240603	23250	22.80	20240227	31600	-9.65	20230809	22950	24.40	20231101	0.85	N	013030	500	68 억		3340781	N	N	0	N	00	N
162	20240801	160240	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	29100	1100	2	3.93	2541052800	88077	41.87	27850	29350	27850	36400	19600	28000	28849.92	25.90	0	27787	29566	28782	28316	27532	27066	28625	27375	68	8400	500	20720	50	1	12856050	3741	7.96	0.91	12	0.69	3655.00	32003.00	31600	20230809	-7.91	22950	20231101	26.80	30250	-3.80	20240603	23250	25.16	20240227	31600	-7.91	20230809	22950	26.80	20231101	0.83	N	013030	500	68 억		3329735	N	N	308	N	00	N
163	20240801	150243	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	29000	1000	2	3.57	2428626550	84205	40.03	27850	29350	27850	36400	19600	28000	28841.83	25.90	0	29282	29566	28782	28316	27532	27066	28625	27375	68	8400	500	20720	50	1	12856050	3728	7.93	0.91	12	0.65	3655.00	32003.00	31600	20230809	-8.23	22950	20231101	26.36	30250	-4.13	20240603	23250	24.73	20240227	31600	-8.23	20230809	22950	26.36	20231101	0.83	N	013030	500	68 억		3329735	N	N	308	N	00	N
164	20240801	140245	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28950	950	2	3.39	2232356650	77419	36.81	27850	29350	27850	36400	19600	28000	28834.74	25.90	0	30344	29566	28782	28316	27532	27066	28625	27375	68	8400	500	20720	50	1	12856050	3722	7.92	0.90	12	0.60	3655.00	32003.00	31600	20230809	-8.39	22950	20231101	26.14	30250	-4.30	20240603	23250	24.52	20240227	31600	-8.39	20230809	22950	26.14	20231101	0.83	N	013030	500	68 억		3329735	N	N	308	N	00	N
165	20240801	130242	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28950	950	2	3.39	2038678000	70760	33.64	27850	29350	27850	36400	19600	28000	28811.16	25.90	0	30931	29566	28782	28316	27532	27066	28625	27375	68	8400	500	20720	50	1	12856050	3722	7.92	0.90	12	0.55	3655.00	32003.00	31600	20230809	-8.39	22950	20231101	26.14	30250	-4.30	20240603	23250	24.52	20240227	31600	-8.39	20230809	22950	26.14	20231101	0.83	N	013030	500	68 억		3329735	N	N	308	N	00	N
166	20240801	120241	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	29000	1000	2	3.57	1865864100	64806	30.81	27850	29350	27850	36400	19600	28000	28791.53	25.90	0	30782	29566	28782	28316	27532	27066	28625	27375	68	8400	500	20720	50	1	12856050	3728	7.93	0.91	12	0.50	3655.00	32003.00	31600	20230809	-8.23	22950	20231101	26.36	30250	-4.13	20240603	23250	24.73	20240227	31600	-8.23	20230809	22950	26.36	20231101	0.83	N	013030	500	68 억		3329735	N	N	308	N	00	N
167	20240801	110242	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28900	900	2	3.21	1711265900	59469	28.27	27850	29350	27850	36400	19600	28000	28775.76	25.90	0	29151	29566	28782	28316	27532	27066	28625	27375	68	8400	500	20720	50	1	12856050	3715	7.91	0.90	12	0.46	3655.00	32003.00	31600	20230809	-8.54	22950	20231101	25.93	30250	-4.46	20240603	23250	24.30	20240227	31600	-8.54	20230809	22950	25.93	20231101	0.83	N	013030	500	68 억		3329735	N	N	308	N	00	N
168	20240801	100242	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28600	600	2	2.14	617829600	21737	10.33	27850	28750	27850	36400	19600	28000	28422.95	25.90	0	5855	29566	28782	28316	27532	27066	28625	27375	68	8400	500	20720	50	1	12856050	3677	7.82	0.89	12	0.17	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	0.83	N	013030	500	68 억		3329735	N	N	308	N	00	N
169	20240801	090239	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	28050	50	2	0.18	72285050	2594	1.23	27850	28150	27850	36400	19600	28000	27866.25	25.90	0	609	29566	28782	28316	27532	27066	28625	27375	68	8400	500	20720	50	1	12856050	3606	7.67	0.88	12	0.02	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	0.83	N	013030	500	68 억		3329735	N	N	308	N	00	N