KissMeData/162300/price/prices-20240701.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	20240731	160915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3015	-5	5	-0.17	255187365	85229	111.59	3020	3045	2960	3925	2115	3020	2994.13	0.06	0	2248	3143	3081	3048	2986	2953	3065	2970	41	905	100	1930	5	1	41471382	1250	19.45	1.73	12	0.21	155.00	1740.00	4965	20230915	-39.27	2650	20231113	13.77	4480	-32.70	20240220	2790	8.06	20240122	4965	-39.27	20230915	2650	13.77	20231113	3.16	N	162300	100	41 억		24944	N	N	0	N	00	N
3	20240731	150927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3020	0	3	0.00	242599300	81051	106.12	3020	3045	2960	3925	2115	3020	2993.17	0.06	0	61	3143	3081	3048	2986	2953	3065	2970	41	905	100	1930	5	1	41471382	1252	19.48	1.74	12	0.20	155.00	1740.00	4965	20230915	-39.17	2650	20231113	13.96	4480	-32.59	20240220	2790	8.24	20240122	4965	-39.17	20230915	2650	13.96	20231113	3.16	N	162300	100	41 억		24944	N	N	0	N	00	N
4	20240731	140927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3005	-15	5	-0.50	222295395	74314	97.30	3020	3045	2960	3925	2115	3020	2991.30	0.06	0	1013	3143	3081	3048	2986	2953	3065	2970	41	905	100	1930	5	1	41471382	1246	19.39	1.73	12	0.18	155.00	1740.00	4965	20230915	-39.48	2650	20231113	13.40	4480	-32.92	20240220	2790	7.71	20240122	4965	-39.48	20230915	2650	13.40	20231113	3.16	N	162300	100	41 억		24944	N	N	0	N	00	N
5	20240731	130923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2995	-25	5	-0.83	168827150	56393	73.84	3020	3045	2960	3925	2115	3020	2993.76	0.06	0	1912	3143	3081	3048	2986	2953	3065	2970	41	905	100	1930	5	1	41471382	1242	19.32	1.72	12	0.14	155.00	1740.00	4965	20230915	-39.68	2650	20231113	13.02	4480	-33.15	20240220	2790	7.35	20240122	4965	-39.68	20230915	2650	13.02	20231113	3.16	N	162300	100	41 억		24944	N	N	0	N	00	N
6	20240731	120923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2990	-30	5	-0.99	144939910	48398	63.37	3020	3045	2960	3925	2115	3020	2994.75	0.06	0	-681	3143	3081	3048	2986	2953	3065	2970	41	905	100	1930	5	1	41471382	1240	19.29	1.72	12	0.12	155.00	1740.00	4965	20230915	-39.78	2650	20231113	12.83	4480	-33.26	20240220	2790	7.17	20240122	4965	-39.78	20230915	2650	12.83	20231113	3.16	N	162300	100	41 억		24944	N	N	0	N	00	N
7	20240731	110926	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3010	-10	5	-0.33	96822995	32220	42.19	3020	3045	2980	3925	2115	3020	3005.06	0.06	0	-165	3143	3081	3048	2986	2953	3065	2970	41	905	100	1930	5	1	41471382	1248	19.42	1.73	12	0.08	155.00	1740.00	4965	20230915	-39.38	2650	20231113	13.58	4480	-32.81	20240220	2790	7.89	20240122	4965	-39.38	20230915	2650	13.58	20231113	3.16	N	162300	100	41 억		24944	N	N	0	N	00	N
8	20240731	100922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3020	0	3	0.00	43833510	14545	19.04	3020	3045	3000	3925	2115	3020	3013.65	0.06	0	278	3143	3081	3048	2986	2953	3065	2970	41	905	100	1930	5	1	41471382	1252	19.48	1.74	12	0.04	155.00	1740.00	4965	20230915	-39.17	2650	20231113	13.96	4480	-32.59	20240220	2790	8.24	20240122	4965	-39.17	20230915	2650	13.96	20231113	3.16	N	162300	100	41 억		24944	N	N	0	N	00	N
9	20240731	090920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3040	20	2	0.66	9471960	3135	4.10	3020	3045	3020	3925	2115	3020	3021.36	0.06	0	366	3143	3081	3048	2986	2953	3065	2970	41	905	100	1930	5	1	41471382	1261	19.61	1.75	12	0.01	155.00	1740.00	4965	20230915	-38.77	2650	20231113	14.72	4480	-32.14	20240220	2790	8.96	20240122	4965	-38.77	20230915	2650	14.72	20231113	3.16	N	162300	100	41 억		24944	N	N	0	N	00	N
10	20240730	160859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3020	-75	5	-2.42	218449615	71590	89.23	3070	3110	3015	4020	2170	3095	3051.01	0.09	0	-10910	3215	3155	3095	3035	2975	3185	3065	41	925	100	1980	5	1	41471382	1252	19.48	1.74	12	0.17	155.00	1740.00	4965	20230915	-39.17	2650	20231113	13.96	4480	-32.59	20240220	2790	8.24	20240122	4965	-39.17	20230915	2650	13.96	20231113	3.16	N	162300	100	41 억		35852	N	N	0	N	00	N
11	20240730	150916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3050	-45	5	-1.45	186434400	60999	76.03	3070	3110	3030	4020	2170	3095	3055.82	0.09	0	-10445	3215	3155	3095	3035	2975	3185	3065	41	925	100	1980	5	1	41471382	1265	19.68	1.75	12	0.15	155.00	1740.00	4965	20230915	-38.57	2650	20231113	15.09	4480	-31.92	20240220	2790	9.32	20240122	4965	-38.57	20230915	2650	15.09	20231113	3.16	N	162300	100	41 억		35852	N	N	0	N	00	N
12	20240730	140905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3050	-45	5	-1.45	147396890	48166	60.03	3070	3110	3035	4020	2170	3095	3059.57	0.09	0	-10604	3215	3155	3095	3035	2975	3185	3065	41	925	100	1980	5	1	41471382	1265	19.68	1.75	12	0.12	155.00	1740.00	4965	20230915	-38.57	2650	20231113	15.09	4480	-31.92	20240220	2790	9.32	20240122	4965	-38.57	20230915	2650	15.09	20231113	3.16	N	162300	100	41 억		35852	N	N	0	N	00	N
13	20240730	130910	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3055	-40	5	-1.29	125120325	40858	50.92	3070	3110	3035	4020	2170	3095	3061.64	0.09	0	-10087	3215	3155	3095	3035	2975	3185	3065	41	925	100	1980	5	1	41471382	1267	19.71	1.76	12	0.10	155.00	1740.00	4965	20230915	-38.47	2650	20231113	15.28	4480	-31.81	20240220	2790	9.50	20240122	4965	-38.47	20230915	2650	15.28	20231113	3.16	N	162300	100	41 억		35852	N	N	0	N	00	N
14	20240730	120903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3060	-35	5	-1.13	87263215	28446	35.45	3070	3110	3050	4020	2170	3095	3066.86	0.09	0	-5397	3215	3155	3095	3035	2975	3185	3065	41	925	100	1980	5	1	41471382	1269	19.74	1.76	12	0.07	155.00	1740.00	4965	20230915	-38.37	2650	20231113	15.47	4480	-31.70	20240220	2790	9.68	20240122	4965	-38.37	20230915	2650	15.47	20231113	3.16	N	162300	100	41 억		35852	N	N	0	N	00	N
15	20240730	110909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3075	-20	5	-0.65	70133805	22843	28.47	3070	3110	3055	4020	2170	3095	3069.32	0.09	0	-2372	3215	3155	3095	3035	2975	3185	3065	41	925	100	1980	5	1	41471382	1275	19.84	1.77	12	0.06	155.00	1740.00	4965	20230915	-38.07	2650	20231113	16.04	4480	-31.36	20240220	2790	10.22	20240122	4965	-38.07	20230915	2650	16.04	20231113	3.16	N	162300	100	41 억		35852	N	N	0	N	00	N
16	20240730	100915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3080	-15	5	-0.48	53573590	17436	21.73	3070	3110	3055	4020	2170	3095	3071.46	0.09	0	-2311	3215	3155	3095	3035	2975	3185	3065	41	925	100	1980	5	1	41471382	1277	19.87	1.77	12	0.04	155.00	1740.00	4965	20230915	-37.97	2650	20231113	16.23	4480	-31.25	20240220	2790	10.39	20240122	4965	-37.97	20230915	2650	16.23	20231113	3.16	N	162300	100	41 억		35852	N	N	0	N	00	N
17	20240730	090919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	15	2	0.48	14879385	4803	5.99	3070	3110	3070	4020	2170	3095	3098.55	0.09	0	-3007	3215	3155	3095	3035	2975	3185	3065	41	925	100	1980	5	1	41471382	1290	20.06	1.79	12	0.01	155.00	1740.00	4965	20230915	-37.36	2650	20231113	17.36	4480	-30.58	20240220	2790	11.47	20240122	4965	-37.36	20230915	2650	17.36	20231113	3.16	N	162300	100	41 억		35852	N	N	0	N	00	N
18	20240729	160858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3095	50	2	1.64	245003630	78993	140.37	3035	3155	3035	3955	2135	3045	3101.59	0.06	0	12492	3095	3070	3035	3010	2975	3082	3022	41	910	100	1940	5	1	41471382	1284	19.97	1.78	12	0.19	155.00	1740.00	4965	20230915	-37.66	2650	20231113	16.79	4480	-30.92	20240220	2790	10.93	20240122	4965	-37.66	20230915	2650	16.79	20231113	3.17	N	162300	100	41 억		23347	N	N	0	N	00	N
19	20240729	150912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3100	55	2	1.81	239881130	77338	137.43	3035	3155	3035	3955	2135	3045	3101.72	0.06	0	12673	3095	3070	3035	3010	2975	3082	3022	41	910	100	1940	5	1	41471382	1286	20.00	1.78	12	0.19	155.00	1740.00	4965	20230915	-37.56	2650	20231113	16.98	4480	-30.80	20240220	2790	11.11	20240122	4965	-37.56	20230915	2650	16.98	20231113	3.17	N	162300	100	41 억		23347	N	N	0	N	00	N
20	20240729	140917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3120	75	2	2.46	210080040	67697	120.29	3035	3155	3035	3955	2135	3045	3103.24	0.06	0	12171	3095	3070	3035	3010	2975	3082	3022	41	910	100	1940	5	1	41471382	1294	20.13	1.79	12	0.16	155.00	1740.00	4965	20230915	-37.16	2650	20231113	17.74	4480	-30.36	20240220	2790	11.83	20240122	4965	-37.16	20230915	2650	17.74	20231113	3.17	N	162300	100	41 억		23347	N	N	0	N	00	N
21	20240729	130916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3105	60	2	1.97	184696715	59529	105.78	3035	3155	3035	3955	2135	3045	3102.63	0.06	0	11879	3095	3070	3035	3010	2975	3082	3022	41	910	100	1940	5	1	41471382	1288	20.03	1.78	12	0.14	155.00	1740.00	4965	20230915	-37.46	2650	20231113	17.17	4480	-30.69	20240220	2790	11.29	20240122	4965	-37.46	20230915	2650	17.17	20231113	3.17	N	162300	100	41 억		23347	N	N	0	N	00	N
22	20240729	120913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3090	45	2	1.48	163466635	52665	93.58	3035	3155	3035	3955	2135	3045	3103.90	0.06	0	10878	3095	3070	3035	3010	2975	3082	3022	41	910	100	1940	5	1	41471382	1281	19.94	1.78	12	0.13	155.00	1740.00	4965	20230915	-37.76	2650	20231113	16.60	4480	-31.03	20240220	2790	10.75	20240122	4965	-37.76	20230915	2650	16.60	20231113	3.17	N	162300	100	41 억		23347	N	N	0	N	00	N
23	20240729	110905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3105	60	2	1.97	127637160	41077	72.99	3035	3155	3035	3955	2135	3045	3107.27	0.06	0	7906	3095	3070	3035	3010	2975	3082	3022	41	910	100	1940	5	1	41471382	1288	20.03	1.78	12	0.10	155.00	1740.00	4965	20230915	-37.46	2650	20231113	17.17	4480	-30.69	20240220	2790	11.29	20240122	4965	-37.46	20230915	2650	17.17	20231113	3.17	N	162300	100	41 억		23347	N	N	0	N	00	N
24	20240729	100902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3120	75	2	2.46	115352975	37118	65.96	3035	3155	3035	3955	2135	3045	3107.74	0.06	0	7265	3095	3070	3035	3010	2975	3082	3022	41	910	100	1940	5	1	41471382	1294	20.13	1.79	12	0.09	155.00	1740.00	4965	20230915	-37.16	2650	20231113	17.74	4480	-30.36	20240220	2790	11.83	20240122	4965	-37.16	20230915	2650	17.74	20231113	3.17	N	162300	100	41 억		23347	N	N	0	N	00	N
25	20240729	090902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	65	2	2.13	5016115	1637	2.91	3035	3110	3035	3955	2135	3045	3064.21	0.06	0	-620	3095	3070	3035	3010	2975	3082	3022	41	910	100	1940	5	1	41471382	1290	20.06	1.79	12	0.00	155.00	1740.00	4965	20230915	-37.36	2650	20231113	17.36	4480	-30.58	20240220	2790	11.47	20240122	4965	-37.36	20230915	2650	17.36	20231113	3.17	N	162300	100	41 억		23347	N	N	0	N	00	N
26	20240726	160849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3045	20	2	0.66	164878495	54404	58.03	3015	3060	3000	3930	2120	3025	3030.57	0.04	0	4682	3161	3092	3051	2982	2941	3080	2970	41	905	100	1930	5	1	41471382	1263	19.65	1.75	12	0.13	155.00	1740.00	4965	20230915	-38.67	2650	20231113	14.91	4480	-32.03	20240220	2790	9.14	20240122	4965	-38.67	20230915	2650	14.91	20231113	3.23	N	162300	100	41 억		18661	N	N	0	N	00	N
27	20240726	150857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3035	10	2	0.33	146449965	48348	51.57	3015	3060	3000	3930	2120	3025	3029.08	0.04	0	4282	3161	3092	3051	2982	2941	3080	2970	41	905	100	1930	5	1	41471382	1259	19.58	1.74	12	0.12	155.00	1740.00	4965	20230915	-38.87	2650	20231113	14.53	4480	-32.25	20240220	2790	8.78	20240122	4965	-38.87	20230915	2650	14.53	20231113	3.23	N	162300	100	41 억		18661	N	N	0	N	00	N
28	20240726	140857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3030	5	2	0.17	124534910	41113	43.85	3015	3060	3000	3930	2120	3025	3029.09	0.04	0	4377	3161	3092	3051	2982	2941	3080	2970	41	905	100	1930	5	1	41471382	1257	19.55	1.74	12	0.10	155.00	1740.00	4965	20230915	-38.97	2650	20231113	14.34	4480	-32.37	20240220	2790	8.60	20240122	4965	-38.97	20230915	2650	14.34	20231113	3.23	N	162300	100	41 억		18661	N	N	0	N	00	N
29	20240726	130900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3050	25	2	0.83	116629080	38506	41.07	3015	3060	3000	3930	2120	3025	3028.85	0.04	0	4536	3161	3092	3051	2982	2941	3080	2970	41	905	100	1930	5	1	41471382	1265	19.68	1.75	12	0.09	155.00	1740.00	4965	20230915	-38.57	2650	20231113	15.09	4480	-31.92	20240220	2790	9.32	20240122	4965	-38.57	20230915	2650	15.09	20231113	3.23	N	162300	100	41 억		18661	N	N	0	N	00	N
30	20240726	120902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3040	15	2	0.50	100108155	33070	35.27	3015	3060	3000	3930	2120	3025	3027.16	0.04	0	4106	3161	3092	3051	2982	2941	3080	2970	41	905	100	1930	5	1	41471382	1261	19.61	1.75	12	0.08	155.00	1740.00	4965	20230915	-38.77	2650	20231113	14.72	4480	-32.14	20240220	2790	8.96	20240122	4965	-38.77	20230915	2650	14.72	20231113	3.23	N	162300	100	41 억		18661	N	N	0	N	00	N
31	20240726	110903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3030	5	2	0.17	87957275	29072	31.01	3015	3045	3000	3930	2120	3025	3025.50	0.04	0	2744	3161	3092	3051	2982	2941	3080	2970	41	905	100	1930	5	1	41471382	1257	19.55	1.74	12	0.07	155.00	1740.00	4965	20230915	-38.97	2650	20231113	14.34	4480	-32.37	20240220	2790	8.60	20240122	4965	-38.97	20230915	2650	14.34	20231113	3.23	N	162300	100	41 억		18661	N	N	0	N	00	N
32	20240726	100857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3030	5	2	0.17	68784175	22720	24.23	3015	3045	3000	3930	2120	3025	3027.47	0.04	0	3061	3161	3092	3051	2982	2941	3080	2970	41	905	100	1930	5	1	41471382	1257	19.55	1.74	12	0.05	155.00	1740.00	4965	20230915	-38.97	2650	20231113	14.34	4480	-32.37	20240220	2790	8.60	20240122	4965	-38.97	20230915	2650	14.34	20231113	3.23	N	162300	100	41 억		18661	N	N	0	N	00	N
33	20240726	090854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3045	20	2	0.66	17944555	5924	6.32	3015	3045	3015	3930	2120	3025	3029.13	0.04	0	901	3161	3092	3051	2982	2941	3080	2970	41	905	100	1930	5	1	41471382	1263	19.65	1.75	12	0.01	155.00	1740.00	4965	20230915	-38.67	2650	20231113	14.91	4480	-32.03	20240220	2790	9.14	20240122	4965	-38.67	20230915	2650	14.91	20231113	3.23	N	162300	100	41 억		18661	N	N	0	N	00	N
34	20240725	160854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3025	-60	5	-1.94	272722845	89777	44.68	3025	3120	3010	4010	2160	3085	3037.82	0.06	0	-5603	3198	3141	3108	3051	3018	3125	3035	41	925	100	1970	5	1	41471382	1255	19.52	1.74	12	0.22	155.00	1740.00	4965	20230915	-39.07	2650	20231113	14.15	4480	-32.48	20240220	2790	8.42	20240122	4965	-39.07	20230915	2650	14.15	20231113	3.21	N	162300	100	41 억		23508	N	N	0	N	00	N
35	20240725	150905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3020	-65	5	-2.11	256535625	84420	42.01	3025	3120	3010	4010	2160	3085	3038.80	0.06	0	-4982	3198	3141	3108	3051	3018	3125	3035	41	925	100	1970	5	1	41471382	1252	19.48	1.74	12	0.20	155.00	1740.00	4965	20230915	-39.17	2650	20231113	13.96	4480	-32.59	20240220	2790	8.24	20240122	4965	-39.17	20230915	2650	13.96	20231113	3.21	N	162300	100	41 억		23508	N	N	0	N	00	N
36	20240725	140902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3070	-15	5	-0.49	156695625	51406	25.58	3025	3120	3020	4010	2160	3085	3048.20	0.06	0	-7806	3198	3141	3108	3051	3018	3125	3035	41	925	100	1970	5	1	41471382	1273	19.81	1.76	12	0.12	155.00	1740.00	4965	20230915	-38.17	2650	20231113	15.85	4480	-31.47	20240220	2790	10.04	20240122	4965	-38.17	20230915	2650	15.85	20231113	3.21	N	162300	100	41 억		23508	N	N	0	N	00	N
37	20240725	130856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3070	-15	5	-0.49	142072360	46642	23.21	3025	3120	3020	4010	2160	3085	3046.02	0.06	0	-7549	3198	3141	3108	3051	3018	3125	3035	41	925	100	1970	5	1	41471382	1273	19.81	1.76	12	0.11	155.00	1740.00	4965	20230915	-38.17	2650	20231113	15.85	4480	-31.47	20240220	2790	10.04	20240122	4965	-38.17	20230915	2650	15.85	20231113	3.21	N	162300	100	41 억		23508	N	N	0	N	00	N
38	20240725	120902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3035	-50	5	-1.62	131146710	43064	21.43	3025	3120	3020	4010	2160	3085	3045.39	0.06	0	-7781	3198	3141	3108	3051	3018	3125	3035	41	925	100	1970	5	1	41471382	1259	19.58	1.74	12	0.10	155.00	1740.00	4965	20230915	-38.87	2650	20231113	14.53	4480	-32.25	20240220	2790	8.78	20240122	4965	-38.87	20230915	2650	14.53	20231113	3.21	N	162300	100	41 억		23508	N	N	0	N	00	N
39	20240725	110858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3050	-35	5	-1.13	121410455	39856	19.84	3025	3120	3020	4010	2160	3085	3046.23	0.06	0	-7647	3198	3141	3108	3051	3018	3125	3035	41	925	100	1970	5	1	41471382	1265	19.68	1.75	12	0.10	155.00	1740.00	4965	20230915	-38.57	2650	20231113	15.09	4480	-31.92	20240220	2790	9.32	20240122	4965	-38.57	20230915	2650	15.09	20231113	3.21	N	162300	100	41 억		23508	N	N	0	N	00	N
40	20240725	100853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3035	-50	5	-1.62	90516940	29691	14.78	3025	3120	3020	4010	2160	3085	3048.63	0.06	0	-1561	3198	3141	3108	3051	3018	3125	3035	41	925	100	1970	5	1	41471382	1259	19.58	1.74	12	0.07	155.00	1740.00	4965	20230915	-38.87	2650	20231113	14.53	4480	-32.25	20240220	2790	8.78	20240122	4965	-38.87	20230915	2650	14.53	20231113	3.21	N	162300	100	41 억		23508	N	N	0	N	00	N
41	20240725	090850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3080	-5	5	-0.16	24925525	8186	4.07	3025	3120	3020	4010	2160	3085	3044.90	0.06	0	-148	3198	3141	3108	3051	3018	3125	3035	41	925	100	1970	5	1	41471382	1277	19.87	1.77	12	0.02	155.00	1740.00	4965	20230915	-37.97	2650	20231113	16.23	4480	-31.25	20240220	2790	10.39	20240122	4965	-37.97	20230915	2650	16.23	20231113	3.21	N	162300	100	41 억		23508	N	N	0	N	00	N
42	20240724	160849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3085	-95	5	-2.99	608742465	195603	63.24	3140	3165	3075	4130	2230	3180	3112.14	0.10	0	-19240	3410	3295	3225	3110	3040	3260	3075	41	950	100	2030	5	1	41471382	1279	19.90	1.77	12	0.47	155.00	1740.00	4965	20230915	-37.87	2650	20231113	16.42	4480	-31.14	20240220	2790	10.57	20240122	4965	-37.87	20230915	2650	16.42	20231113	3.22	N	162300	100	41 억		42725	N	N	0	N	00	N
43	20240724	150901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3085	-95	5	-2.99	582016365	186932	60.44	3140	3165	3075	4130	2230	3180	3113.52	0.10	0	-17202	3410	3295	3225	3110	3040	3260	3075	41	950	100	2030	5	1	41471382	1279	19.90	1.77	12	0.45	155.00	1740.00	4965	20230915	-37.87	2650	20231113	16.42	4480	-31.14	20240220	2790	10.57	20240122	4965	-37.87	20230915	2650	16.42	20231113	3.22	N	162300	100	41 억		42725	N	N	0	N	00	N
44	20240724	140857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3100	-80	5	-2.52	496477765	159205	51.47	3140	3165	3080	4130	2230	3180	3118.48	0.10	0	-15574	3410	3295	3225	3110	3040	3260	3075	41	950	100	2030	5	1	41471382	1286	20.00	1.78	12	0.38	155.00	1740.00	4965	20230915	-37.56	2650	20231113	16.98	4480	-30.80	20240220	2790	11.11	20240122	4965	-37.56	20230915	2650	16.98	20231113	3.22	N	162300	100	41 억		42725	N	N	0	N	00	N
45	20240724	130902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	-70	5	-2.20	416450335	133303	43.10	3140	3165	3085	4130	2230	3180	3124.09	0.10	0	-7938	3410	3295	3225	3110	3040	3260	3075	41	950	100	2030	5	1	41471382	1290	20.06	1.79	12	0.32	155.00	1740.00	4965	20230915	-37.36	2650	20231113	17.36	4480	-30.58	20240220	2790	11.47	20240122	4965	-37.36	20230915	2650	17.36	20231113	3.22	N	162300	100	41 억		42725	N	N	0	N	00	N
46	20240724	120900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	-55	5	-1.73	351368680	112329	36.32	3140	3165	3100	4130	2230	3180	3128.03	0.10	0	1670	3410	3295	3225	3110	3040	3260	3075	41	950	100	2030	5	1	41471382	1296	20.16	1.80	12	0.27	155.00	1740.00	4965	20230915	-37.06	2650	20231113	17.92	4480	-30.25	20240220	2790	12.01	20240122	4965	-37.06	20230915	2650	17.92	20231113	3.22	N	162300	100	41 억		42725	N	N	0	N	00	N
47	20240724	110857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3130	-50	5	-1.57	217474105	69284	22.40	3140	3165	3125	4130	2230	3180	3138.88	0.10	0	-1610	3410	3295	3225	3110	3040	3260	3075	41	950	100	2030	5	1	41471382	1298	20.19	1.80	12	0.17	155.00	1740.00	4965	20230915	-36.96	2650	20231113	18.11	4480	-30.13	20240220	2790	12.19	20240122	4965	-36.96	20230915	2650	18.11	20231113	3.22	N	162300	100	41 억		42725	N	N	0	N	00	N
48	20240724	100922	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3155	-25	5	-0.79	144905735	46177	14.93	3140	3165	3125	4130	2230	3180	3138.04	0.10	0	7868	3410	3295	3225	3110	3040	3260	3075	41	950	100	2030	5	1	41471382	1308	20.35	1.81	12	0.11	155.00	1740.00	4965	20230915	-36.46	2650	20231113	19.06	4480	-29.58	20240220	2790	13.08	20240122	4965	-36.46	20230915	2650	19.06	20231113	3.22	N	162300	100	41 억		42725	N	N	0	N	00	N
49	20240724	090850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3160	-20	5	-0.63	91960435	29320	9.48	3140	3165	3125	4130	2230	3180	3136.43	0.10	0	8002	3410	3295	3225	3110	3040	3260	3075	41	950	100	2030	5	1	41471382	1310	20.39	1.82	12	0.07	155.00	1740.00	4965	20230915	-36.35	2650	20231113	19.25	4480	-29.46	20240220	2790	13.26	20240122	4965	-36.35	20230915	2650	19.25	20231113	3.22	N	162300	100	41 억		42725	N	N	0	N	00	N
50	20240723	160845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3180	-65	5	-2.00	987982950	304965	112.47	3305	3340	3155	4215	2275	3245	3239.66	0.16	0	-25352	3325	3285	3220	3180	3115	3305	3200	41	970	100	2070	5	1	41471382	1319	20.52	1.83	12	0.74	155.00	1740.00	5120	20230717	-37.89	2650	20231113	20.00	4480	-29.02	20240220	2790	13.98	20240122	4965	-35.95	20230915	2650	20.00	20231113	3.25	N	162300	100	41 억		67570	N	N	0	N	00	N
51	20240723	150904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3215	-30	5	-0.92	840376140	258799	95.44	3305	3340	3155	4215	2275	3245	3247.22	0.16	0	-28054	3325	3285	3220	3180	3115	3305	3200	41	970	100	2070	5	1	41471382	1333	20.74	1.85	12	0.62	155.00	1740.00	5120	20230717	-37.21	2650	20231113	21.32	4480	-28.24	20240220	2790	15.23	20240122	4965	-35.25	20230915	2650	21.32	20231113	3.25	N	162300	100	41 억		67570	N	N	0	N	00	N
52	20240723	140849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	-5	5	-0.15	820174450	252523	93.13	3305	3340	3155	4215	2275	3245	3247.92	0.16	0	-28157	3325	3285	3220	3180	3115	3305	3200	41	970	100	2070	5	1	41471382	1344	20.90	1.86	12	0.61	155.00	1740.00	5120	20230717	-36.72	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	4965	-34.74	20230915	2650	22.26	20231113	3.25	N	162300	100	41 억		67570	N	N	0	N	00	N
53	20240723	130844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3230	-15	5	-0.46	794213350	244472	90.16	3305	3340	3155	4215	2275	3245	3248.69	0.16	0	-28705	3325	3285	3220	3180	3115	3305	3200	41	970	100	2070	5	1	41471382	1340	20.84	1.86	12	0.59	155.00	1740.00	5120	20230717	-36.91	2650	20231113	21.89	4480	-27.90	20240220	2790	15.77	20240122	4965	-34.94	20230915	2650	21.89	20231113	3.25	N	162300	100	41 억		67570	N	N	0	N	00	N
54	20240723	120849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3210	-35	5	-1.08	765039120	235436	86.83	3305	3340	3155	4215	2275	3245	3249.46	0.16	0	-29696	3325	3285	3220	3180	3115	3305	3200	41	970	100	2070	5	1	41471382	1331	20.71	1.84	12	0.57	155.00	1740.00	5120	20230717	-37.30	2650	20231113	21.13	4480	-28.35	20240220	2790	15.05	20240122	4965	-35.35	20230915	2650	21.13	20231113	3.25	N	162300	100	41 억		67570	N	N	0	N	00	N
55	20240723	110852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3200	-45	5	-1.39	711796150	218850	80.71	3305	3340	3155	4215	2275	3245	3252.44	0.16	0	-28317	3325	3285	3220	3180	3115	3305	3200	41	970	100	2070	5	1	41471382	1327	20.65	1.84	12	0.53	155.00	1740.00	5120	20230717	-37.50	2650	20231113	20.75	4480	-28.57	20240220	2790	14.70	20240122	4965	-35.55	20230915	2650	20.75	20231113	3.25	N	162300	100	41 억		67570	N	N	0	N	00	N
56	20240723	100847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3190	-55	5	-1.69	651816785	200087	73.79	3305	3340	3155	4215	2275	3245	3257.67	0.16	0	-23911	3325	3285	3220	3180	3115	3305	3200	41	970	100	2070	5	1	41471382	1323	20.58	1.83	12	0.48	155.00	1740.00	5120	20230717	-37.70	2650	20231113	20.38	4480	-28.79	20240220	2790	14.34	20240122	4965	-35.75	20230915	2650	20.38	20231113	3.25	N	162300	100	41 억		67570	N	N	0	N	00	N
57	20240723	090855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3255	10	2	0.31	379762495	115676	42.66	3305	3340	3235	4215	2275	3245	3282.98	0.16	0	-16799	3325	3285	3220	3180	3115	3305	3200	41	970	100	2070	5	1	41471382	1350	21.00	1.87	12	0.28	155.00	1740.00	5120	20230717	-36.43	2650	20231113	22.83	4480	-27.34	20240220	2790	16.67	20240122	4965	-34.44	20230915	2650	22.83	20231113	3.25	N	162300	100	41 억		67570	N	N	0	N	00	N
58	20240722	160841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3245	75	2	2.37	455155720	141666	147.06	3160	3260	3155	4120	2220	3170	3212.45	0.13	0	13811	3246	3207	3161	3122	3076	3227	3142	41	950	100	2020	5	1	41471382	1346	20.94	1.86	12	0.34	155.00	1740.00	5120	20230717	-36.62	2650	20231113	22.45	4480	-27.57	20240220	2790	16.31	20240122	4965	-34.64	20230915	2650	22.45	20231113	3.27	N	162300	100	41 억		54162	N	N	0	N	00	N
59	20240722	150847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3220	50	2	1.58	430946785	134193	139.30	3160	3260	3155	4120	2220	3170	3211.40	0.13	0	15307	3246	3207	3161	3122	3076	3227	3142	41	950	100	2020	5	1	41471382	1335	20.77	1.85	12	0.32	155.00	1740.00	5120	20230717	-37.11	2650	20231113	21.51	4480	-28.12	20240220	2790	15.41	20240122	4965	-35.15	20230915	2650	21.51	20231113	3.27	N	162300	100	41 억		54162	N	N	0	N	00	N
60	20240722	140853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3215	45	2	1.42	385771975	120146	124.72	3160	3260	3155	4120	2220	3170	3210.86	0.13	0	13039	3246	3207	3161	3122	3076	3227	3142	41	950	100	2020	5	1	41471382	1333	20.74	1.85	12	0.29	155.00	1740.00	5120	20230717	-37.21	2650	20231113	21.32	4480	-28.24	20240220	2790	15.23	20240122	4965	-35.25	20230915	2650	21.32	20231113	3.27	N	162300	100	41 억		54162	N	N	0	N	00	N
61	20240722	130849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	70	2	2.21	338257530	105442	109.45	3160	3260	3155	4120	2220	3170	3208.00	0.13	0	8811	3246	3207	3161	3122	3076	3227	3142	41	950	100	2020	5	1	41471382	1344	20.90	1.86	12	0.25	155.00	1740.00	5120	20230717	-36.72	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	4965	-34.74	20230915	2650	22.26	20231113	3.27	N	162300	100	41 억		54162	N	N	0	N	00	N
62	20240722	120846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3190	20	2	0.63	242882760	75806	78.69	3160	3260	3155	4120	2220	3170	3204.00	0.13	0	2406	3246	3207	3161	3122	3076	3227	3142	41	950	100	2020	5	1	41471382	1323	20.58	1.83	12	0.18	155.00	1740.00	5120	20230717	-37.70	2650	20231113	20.38	4480	-28.79	20240220	2790	14.34	20240122	4965	-35.75	20230915	2650	20.38	20231113	3.27	N	162300	100	41 억		54162	N	N	0	N	00	N
63	20240722	110845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3190	20	2	0.63	217385100	67801	70.38	3160	3260	3155	4120	2220	3170	3206.22	0.13	0	1624	3246	3207	3161	3122	3076	3227	3142	41	950	100	2020	5	1	41471382	1323	20.58	1.83	12	0.16	155.00	1740.00	5120	20230717	-37.70	2650	20231113	20.38	4480	-28.79	20240220	2790	14.34	20240122	4965	-35.75	20230915	2650	20.38	20231113	3.27	N	162300	100	41 억		54162	N	N	0	N	00	N
64	20240722	100847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3205	35	2	1.10	173219195	53981	56.03	3160	3260	3155	4120	2220	3170	3208.89	0.13	0	2966	3246	3207	3161	3122	3076	3227	3142	41	950	100	2020	5	1	41471382	1329	20.68	1.84	12	0.13	155.00	1740.00	5120	20230717	-37.40	2650	20231113	20.94	4480	-28.46	20240220	2790	14.87	20240122	4965	-35.45	20230915	2650	20.94	20231113	3.27	N	162300	100	41 억		54162	N	N	0	N	00	N
65	20240722	090848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3180	10	2	0.32	6971900	2204	2.29	3160	3185	3155	4120	2220	3170	3163.29	0.13	0	-1291	3246	3207	3161	3122	3076	3227	3142	41	950	100	2020	5	1	41471382	1319	20.52	1.83	12	0.01	155.00	1740.00	5120	20230717	-37.89	2650	20231113	20.00	4480	-29.02	20240220	2790	13.98	20240122	4965	-35.95	20230915	2650	20.00	20231113	3.27	N	162300	100	41 억		54162	N	N	0	N	00	N
66	20240719	160824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3170	25	2	0.79	289625140	91946	65.00	3115	3200	3115	4085	2205	3145	3149.94	0.07	0	24202	3298	3221	3163	3086	3028	3192	3057	41	940	100	2010	5	1	41471382	1315	20.45	1.82	12	0.22	155.00	1740.00	5150	20230713	-38.45	2650	20231113	19.62	4480	-29.24	20240220	2790	13.62	20240122	4965	-36.15	20230915	2650	19.62	20231113	3.27	N	162300	100	41 억		29960	N	N	0	N	00	N
67	20240719	150834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3165	20	2	0.64	236408225	75153	53.13	3115	3170	3115	4085	2205	3145	3145.69	0.07	0	11368	3298	3221	3163	3086	3028	3192	3057	41	940	100	2010	5	1	41471382	1313	20.42	1.82	12	0.18	155.00	1740.00	5150	20230713	-38.54	2650	20231113	19.43	4480	-29.35	20240220	2790	13.44	20240122	4965	-36.25	20230915	2650	19.43	20231113	3.27	N	162300	100	41 억		29960	N	N	0	N	00	N
68	20240719	140837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3155	10	2	0.32	205628925	65403	46.24	3115	3170	3115	4085	2205	3145	3144.03	0.07	0	9392	3298	3221	3163	3086	3028	3192	3057	41	940	100	2010	5	1	41471382	1308	20.35	1.81	12	0.16	155.00	1740.00	5150	20230713	-38.74	2650	20231113	19.06	4480	-29.58	20240220	2790	13.08	20240122	4965	-36.46	20230915	2650	19.06	20231113	3.27	N	162300	100	41 억		29960	N	N	0	N	00	N
69	20240719	130827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3150	5	2	0.16	190815905	60708	42.92	3115	3170	3115	4085	2205	3145	3143.18	0.07	0	9392	3298	3221	3163	3086	3028	3192	3057	41	940	100	2010	5	1	41471382	1306	20.32	1.81	12	0.15	155.00	1740.00	5150	20230713	-38.83	2650	20231113	18.87	4480	-29.69	20240220	2790	12.90	20240122	4965	-36.56	20230915	2650	18.87	20231113	3.27	N	162300	100	41 억		29960	N	N	0	N	00	N
70	20240719	120828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3160	15	2	0.48	174466415	55518	39.25	3115	3170	3115	4085	2205	3145	3142.52	0.07	0	10722	3298	3221	3163	3086	3028	3192	3057	41	940	100	2010	5	1	41471382	1310	20.39	1.82	12	0.13	155.00	1740.00	5150	20230713	-38.64	2650	20231113	19.25	4480	-29.46	20240220	2790	13.26	20240122	4965	-36.35	20230915	2650	19.25	20231113	3.27	N	162300	100	41 억		29960	N	N	0	N	00	N
71	20240719	110835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3160	15	2	0.48	164258455	52280	36.96	3115	3170	3115	4085	2205	3145	3141.90	0.07	0	10765	3298	3221	3163	3086	3028	3192	3057	41	940	100	2010	5	1	41471382	1310	20.39	1.82	12	0.13	155.00	1740.00	5150	20230713	-38.64	2650	20231113	19.25	4480	-29.46	20240220	2790	13.26	20240122	4965	-36.35	20230915	2650	19.25	20231113	3.27	N	162300	100	41 억		29960	N	N	0	N	00	N
72	20240719	100754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3165	20	2	0.64	125807145	40121	28.36	3115	3170	3115	4085	2205	3145	3135.69	0.07	0	13531	3298	3221	3163	3086	3028	3192	3057	41	940	100	2010	5	1	41471382	1313	20.42	1.82	12	0.10	155.00	1740.00	5150	20230713	-38.54	2650	20231113	19.43	4480	-29.35	20240220	2790	13.44	20240122	4965	-36.25	20230915	2650	19.43	20231113	3.27	N	162300	100	41 억		29960	N	N	0	N	00	N
73	20240719	090840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3155	10	2	0.32	60969275	19494	13.78	3115	3160	3115	4085	2205	3145	3127.59	0.07	0	8000	3298	3221	3163	3086	3028	3192	3057	41	940	100	2010	5	1	41471382	1308	20.35	1.81	12	0.05	155.00	1740.00	5150	20230713	-38.74	2650	20231113	19.06	4480	-29.58	20240220	2790	13.08	20240122	4965	-36.46	20230915	2650	19.06	20231113	3.27	N	162300	100	41 억		29960	N	N	0	N	00	N
74	20240718	160820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3145	-40	5	-1.26	442845870	139901	39.95	3155	3240	3105	4140	2230	3185	3165.43	0.03	0	16165	3425	3305	3245	3125	3065	3275	3095	41	955	100	2030	5	1	41471382	1304	20.29	1.81	12	0.34	155.00	1740.00	5460	20230712	-42.40	2650	20231113	18.68	4480	-29.80	20240220	2790	12.72	20240122	4965	-36.66	20230915	2650	18.68	20231113	3.26	N	162300	100	41 억		13795	N	N	0	N	00	N
75	20240718	150828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3180	-5	5	-0.16	399293725	126084	36.01	3155	3240	3105	4140	2230	3185	3166.89	0.03	0	13057	3425	3305	3245	3125	3065	3275	3095	41	955	100	2030	5	1	41471382	1319	20.52	1.83	12	0.30	155.00	1740.00	5460	20230712	-41.76	2650	20231113	20.00	4480	-29.02	20240220	2790	13.98	20240122	4965	-35.95	20230915	2650	20.00	20231113	3.26	N	162300	100	41 억		13795	N	N	0	N	00	N
76	20240718	140821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3190	5	2	0.16	362386255	114502	32.70	3155	3240	3105	4140	2230	3185	3164.89	0.03	0	12417	3425	3305	3245	3125	3065	3275	3095	41	955	100	2030	5	1	41471382	1323	20.58	1.83	12	0.28	155.00	1740.00	5460	20230712	-41.58	2650	20231113	20.38	4480	-28.79	20240220	2790	14.34	20240122	4965	-35.75	20230915	2650	20.38	20231113	3.26	N	162300	100	41 억		13795	N	N	0	N	00	N
77	20240718	130823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3190	5	2	0.16	335194735	105970	30.26	3155	3240	3105	4140	2230	3185	3163.11	0.03	0	14356	3425	3305	3245	3125	3065	3275	3095	41	955	100	2030	5	1	41471382	1323	20.58	1.83	12	0.26	155.00	1740.00	5460	20230712	-41.58	2650	20231113	20.38	4480	-28.79	20240220	2790	14.34	20240122	4965	-35.75	20230915	2650	20.38	20231113	3.26	N	162300	100	41 억		13795	N	N	0	N	00	N
78	20240718	120823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3200	15	2	0.47	290599950	91994	26.27	3155	3240	3105	4140	2230	3185	3158.90	0.03	0	11667	3425	3305	3245	3125	3065	3275	3095	41	955	100	2030	5	1	41471382	1327	20.65	1.84	12	0.22	155.00	1740.00	5460	20230712	-41.39	2650	20231113	20.75	4480	-28.57	20240220	2790	14.70	20240122	4965	-35.55	20230915	2650	20.75	20231113	3.26	N	162300	100	41 억		13795	N	N	0	N	00	N
79	20240718	110829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3220	35	2	1.10	275470830	87269	24.92	3155	3240	3105	4140	2230	3185	3156.57	0.03	0	11735	3425	3305	3245	3125	3065	3275	3095	41	955	100	2030	5	1	41471382	1335	20.77	1.85	12	0.21	155.00	1740.00	5460	20230712	-41.03	2650	20231113	21.51	4480	-28.12	20240220	2790	15.41	20240122	4965	-35.15	20230915	2650	21.51	20231113	3.26	N	162300	100	41 억		13795	N	N	0	N	00	N
80	20240718	100830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3200	15	2	0.47	212008195	67517	19.28	3155	3205	3105	4140	2230	3185	3140.07	0.03	0	13585	3425	3305	3245	3125	3065	3275	3095	41	955	100	2030	5	1	41471382	1327	20.65	1.84	12	0.16	155.00	1740.00	5460	20230712	-41.39	2650	20231113	20.75	4480	-28.57	20240220	2790	14.70	20240122	4965	-35.55	20230915	2650	20.75	20231113	3.26	N	162300	100	41 억		13795	N	N	0	N	00	N
81	20240718	090830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	-75	5	-2.35	72872440	23201	6.63	3155	3205	3105	4140	2230	3185	3140.92	0.03	0	-1021	3425	3305	3245	3125	3065	3275	3095	41	955	100	2030	5	1	41471382	1290	20.06	1.79	12	0.06	155.00	1740.00	5460	20230712	-43.04	2650	20231113	17.36	4480	-30.58	20240220	2790	11.47	20240122	4965	-37.36	20230915	2650	17.36	20231113	3.26	N	162300	100	41 억		13795	N	N	0	N	00	N
82	20240717	160904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3185	-40	5	-1.24	1133326720	344447	92.65	3365	3365	3185	4190	2260	3225	3290.97	0.08	0	-20644	3405	3315	3220	3130	3035	3360	3175	41	965	100	2060	5	1	41471382	1321	20.55	1.83	12	0.83	155.00	1740.00	5460	20230712	-41.67	2650	20231113	20.19	4480	-28.91	20240220	2790	14.16	20240122	5120	-37.79	20230717	2650	20.19	20231113	3.28	N	162300	100	41 억		34157	N	N	0	N	00	N
83	20240717	150909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3190	-35	5	-1.09	1090387950	331008	89.04	3365	3365	3185	4190	2260	3225	3294.14	0.08	0	-20360	3405	3315	3220	3130	3035	3360	3175	41	965	100	2060	5	1	41471382	1323	20.58	1.83	12	0.80	155.00	1740.00	5460	20230712	-41.58	2650	20231113	20.38	4480	-28.79	20240220	2790	14.34	20240122	5120	-37.70	20230717	2650	20.38	20231113	3.28	N	162300	100	41 억		34157	N	N	0	N	00	N
84	20240717	140905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3255	30	2	0.93	985018095	298362	80.25	3365	3365	3245	4190	2260	3225	3301.42	0.08	0	-20170	3405	3315	3220	3130	3035	3360	3175	41	965	100	2060	5	1	41471382	1350	21.00	1.87	12	0.72	155.00	1740.00	5460	20230712	-40.38	2650	20231113	22.83	4480	-27.34	20240220	2790	16.67	20240122	5120	-36.43	20230717	2650	22.83	20231113	3.28	N	162300	100	41 억		34157	N	N	0	N	00	N
85	20240717	130904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3255	30	2	0.93	936260955	283370	76.22	3365	3365	3245	4190	2260	3225	3304.02	0.08	0	-19155	3405	3315	3220	3130	3035	3360	3175	41	965	100	2060	5	1	41471382	1350	21.00	1.87	12	0.68	155.00	1740.00	5460	20230712	-40.38	2650	20231113	22.83	4480	-27.34	20240220	2790	16.67	20240122	5120	-36.43	20230717	2650	22.83	20231113	3.28	N	162300	100	41 억		34157	N	N	0	N	00	N
86	20240717	120906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3265	40	2	1.24	926900250	280495	75.45	3365	3365	3245	4190	2260	3225	3304.52	0.08	0	-20132	3405	3315	3220	3130	3035	3360	3175	41	965	100	2060	5	1	41471382	1354	21.06	1.88	12	0.68	155.00	1740.00	5460	20230712	-40.20	2650	20231113	23.21	4480	-27.12	20240220	2790	17.03	20240122	5120	-36.23	20230717	2650	23.21	20231113	3.28	N	162300	100	41 억		34157	N	N	0	N	00	N
87	20240717	110906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3275	50	2	1.55	885189195	267709	72.01	3365	3365	3245	4190	2260	3225	3306.54	0.08	0	-19442	3405	3315	3220	3130	3035	3360	3175	41	965	100	2060	5	1	41471382	1358	21.13	1.88	12	0.65	155.00	1740.00	5460	20230712	-40.02	2650	20231113	23.58	4480	-26.90	20240220	2790	17.38	20240122	5120	-36.04	20230717	2650	23.58	20231113	3.28	N	162300	100	41 억		34157	N	N	0	N	00	N
88	20240717	100905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	35	2	1.09	795210970	240071	64.57	3365	3365	3255	4190	2260	3225	3312.40	0.08	0	-20362	3405	3315	3220	3130	3035	3360	3175	41	965	100	2060	5	1	41471382	1352	21.03	1.87	12	0.58	155.00	1740.00	5460	20230712	-40.29	2650	20231113	23.02	4480	-27.23	20240220	2790	16.85	20240122	5120	-36.33	20230717	2650	23.02	20231113	3.28	N	162300	100	41 억		34157	N	N	0	N	00	N
89	20240717	090720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3300	75	2	2.33	515487505	154717	41.62	3365	3365	3280	4190	2260	3225	3331.81	0.08	0	-19048	3405	3315	3220	3130	3035	3360	3175	41	965	100	2060	5	1	41471382	1369	21.29	1.90	12	0.37	155.00	1740.00	5460	20230712	-39.56	2650	20231113	24.53	4480	-26.34	20240220	2790	18.28	20240122	5120	-35.55	20230717	2650	24.53	20231113	3.28	N	162300	100	41 억		34157	N	N	0	N	00	N
90	20240716	160907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3225	85	2	2.71	1198440440	369514	298.05	3125	3310	3125	4080	2200	3140	3243.32	0.14	0	-27485	3260	3200	3140	3080	3020	3230	3110	41	940	100	2000	5	1	41471382	1337	20.81	1.85	12	0.89	155.00	1740.00	5760	20230710	-44.01	2650	20231113	21.70	4480	-28.01	20240220	2790	15.59	20240122	5120	-37.01	20230717	2650	21.70	20231113	3.27	N	162300	100	41 억		57857	N	N	0	N	00	N
91	20240716	150916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3230	90	2	2.87	1159573440	357466	288.33	3125	3310	3125	4080	2200	3140	3243.87	0.14	0	-27962	3260	3200	3140	3080	3020	3230	3110	41	940	100	2000	5	1	41471382	1340	20.84	1.86	12	0.86	155.00	1740.00	5760	20230710	-43.92	2650	20231113	21.89	4480	-27.90	20240220	2790	15.77	20240122	5120	-36.91	20230717	2650	21.89	20231113	3.27	N	162300	100	41 억		57857	N	N	0	N	00	N
92	20240716	140913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3215	75	2	2.39	1093542280	336899	271.74	3125	3310	3125	4080	2200	3140	3245.91	0.14	0	-33079	3260	3200	3140	3080	3020	3230	3110	41	940	100	2000	5	1	41471382	1333	20.74	1.85	12	0.81	155.00	1740.00	5760	20230710	-44.18	2650	20231113	21.32	4480	-28.24	20240220	2790	15.23	20240122	5120	-37.21	20230717	2650	21.32	20231113	3.27	N	162300	100	41 억		57857	N	N	0	N	00	N
93	20240716	130913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	100	2	3.18	1019224150	313777	253.09	3125	3310	3125	4080	2200	3140	3248.24	0.14	0	-35353	3260	3200	3140	3080	3020	3230	3110	41	940	100	2000	5	1	41471382	1344	20.90	1.86	12	0.76	155.00	1740.00	5760	20230710	-43.75	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	5120	-36.72	20230717	2650	22.26	20231113	3.27	N	162300	100	41 억		57857	N	N	0	N	00	N
94	20240716	120911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	100	2	3.18	975207025	300150	242.10	3125	3310	3125	4080	2200	3140	3249.07	0.14	0	-30241	3260	3200	3140	3080	3020	3230	3110	41	940	100	2000	5	1	41471382	1344	20.90	1.86	12	0.72	155.00	1740.00	5760	20230710	-43.75	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	5120	-36.72	20230717	2650	22.26	20231113	3.27	N	162300	100	41 억		57857	N	N	0	N	00	N
95	20240716	110911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	120	2	3.82	887672580	273084	220.27	3125	3310	3125	4080	2200	3140	3250.55	0.14	0	-25731	3260	3200	3140	3080	3020	3230	3110	41	940	100	2000	5	1	41471382	1352	21.03	1.87	12	0.66	155.00	1740.00	5760	20230710	-43.40	2650	20231113	23.02	4480	-27.23	20240220	2790	16.85	20240122	5120	-36.33	20230717	2650	23.02	20231113	3.27	N	162300	100	41 억		57857	N	N	0	N	00	N
96	20240716	100912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3215	75	2	2.39	643279980	197850	159.58	3125	3310	3125	4080	2200	3140	3251.35	0.14	0	-16111	3260	3200	3140	3080	3020	3230	3110	41	940	100	2000	5	1	41471382	1333	20.74	1.85	12	0.48	155.00	1740.00	5760	20230710	-44.18	2650	20231113	21.32	4480	-28.24	20240220	2790	15.23	20240122	5120	-37.21	20230717	2650	21.32	20231113	3.27	N	162300	100	41 억		57857	N	N	0	N	00	N
97	20240716	090910	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3155	15	2	0.48	14765600	4689	3.78	3125	3165	3125	4080	2200	3140	3148.99	0.14	0	-1318	3260	3200	3140	3080	3020	3230	3110	41	940	100	2000	5	1	41471382	1308	20.35	1.81	12	0.01	155.00	1740.00	5760	20230710	-45.23	2650	20231113	19.06	4480	-29.58	20240220	2790	13.08	20240122	5120	-38.38	20230717	2650	19.06	20231113	3.27	N	162300	100	41 억		57857	N	N	0	N	00	N
98	20240715	160857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3140	45	2	1.45	384124515	122755	106.19	3115	3200	3080	4020	2170	3095	3129.19	0.10	0	16633	3165	3130	3105	3070	3045	3147	3087	41	925	100	1980	5	1	41471382	1302	20.26	1.80	12	0.30	155.00	1740.00	5760	20230710	-45.49	2650	20231113	18.49	4480	-29.91	20240220	2790	12.54	20240122	5120	-38.67	20230717	2650	18.49	20231113	3.30	N	162300	100	41 억		39975	N	N	0	N	00	N
99	20240715	150904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3145	50	2	1.62	371231080	118637	102.63	3115	3200	3080	4020	2170	3095	3129.13	0.10	0	16594	3165	3130	3105	3070	3045	3147	3087	41	925	100	1980	5	1	41471382	1304	20.29	1.81	12	0.29	155.00	1740.00	5760	20230710	-45.40	2650	20231113	18.68	4480	-29.80	20240220	2790	12.72	20240122	5120	-38.57	20230717	2650	18.68	20231113	3.30	N	162300	100	41 억		39975	N	N	0	N	00	N
100	20240715	140901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	30	2	0.97	319562640	102080	88.31	3115	3200	3080	4020	2170	3095	3130.51	0.10	0	10341	3165	3130	3105	3070	3045	3147	3087	41	925	100	1980	5	1	41471382	1296	20.16	1.80	12	0.25	155.00	1740.00	5760	20230710	-45.75	2650	20231113	17.92	4480	-30.25	20240220	2790	12.01	20240122	5120	-38.96	20230717	2650	17.92	20231113	3.30	N	162300	100	41 억		39975	N	N	0	N	00	N
101	20240715	130903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3150	55	2	1.78	300550000	96026	83.07	3115	3200	3080	4020	2170	3095	3129.88	0.10	0	10277	3165	3130	3105	3070	3045	3147	3087	41	925	100	1980	5	1	41471382	1306	20.32	1.81	12	0.23	155.00	1740.00	5760	20230710	-45.31	2650	20231113	18.87	4480	-29.69	20240220	2790	12.90	20240122	5120	-38.48	20230717	2650	18.87	20231113	3.30	N	162300	100	41 억		39975	N	N	0	N	00	N
102	20240715	120901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3145	50	2	1.62	230314890	73797	63.84	3115	3165	3080	4020	2170	3095	3120.92	0.10	0	6774	3165	3130	3105	3070	3045	3147	3087	41	925	100	1980	5	1	41471382	1304	20.29	1.81	12	0.18	155.00	1740.00	5760	20230710	-45.40	2650	20231113	18.68	4480	-29.80	20240220	2790	12.72	20240122	5120	-38.57	20230717	2650	18.68	20231113	3.30	N	162300	100	41 억		39975	N	N	0	N	00	N
103	20240715	110901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3130	35	2	1.13	188522175	60427	52.27	3115	3165	3080	4020	2170	3095	3119.83	0.10	0	2916	3165	3130	3105	3070	3045	3147	3087	41	925	100	1980	5	1	41471382	1298	20.19	1.80	12	0.15	155.00	1740.00	5760	20230710	-45.66	2650	20231113	18.11	4480	-30.13	20240220	2790	12.19	20240122	5120	-38.87	20230717	2650	18.11	20231113	3.30	N	162300	100	41 억		39975	N	N	0	N	00	N
104	20240715	100901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3130	35	2	1.13	153062175	49078	42.46	3115	3165	3080	4020	2170	3095	3118.75	0.10	0	-5914	3165	3130	3105	3070	3045	3147	3087	41	925	100	1980	5	1	41471382	1298	20.19	1.80	12	0.12	155.00	1740.00	5760	20230710	-45.66	2650	20231113	18.11	4480	-30.13	20240220	2790	12.19	20240122	5120	-38.87	20230717	2650	18.11	20231113	3.30	N	162300	100	41 억		39975	N	N	0	N	00	N
105	20240715	090903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	15	2	0.48	49557970	16023	13.86	3115	3115	3080	4020	2170	3095	3092.93	0.10	0	4035	3165	3130	3105	3070	3045	3147	3087	41	925	100	1980	5	1	41471382	1290	20.06	1.79	12	0.04	155.00	1740.00	5760	20230710	-46.01	2650	20231113	17.36	4480	-30.58	20240220	2790	11.47	20240122	5120	-39.26	20230717	2650	17.36	20231113	3.30	N	162300	100	41 억		39975	N	N	0	N	00	N
106	20240712	160854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3095	-45	5	-1.43	357001035	115339	128.93	3080	3140	3080	4080	2200	3140	3095.23	0.07	0	11996	3300	3220	3180	3100	3060	3200	3080	41	940	100	2000	5	1	41471382	1284	19.97	1.78	12	0.28	155.00	1740.00	5760	20230710	-46.27	2650	20231113	16.79	4480	-30.92	20240220	2790	10.93	20240122	5460	-43.32	20230712	2650	16.79	20231113	3.33	N	162300	100	41 억		27979	N	N	0	N	00	N
107	20240712	150901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3100	-40	5	-1.27	345606090	111659	124.82	3080	3140	3080	4080	2200	3140	3095.19	0.07	0	13312	3300	3220	3180	3100	3060	3200	3080	41	940	100	2000	5	1	41471382	1286	20.00	1.78	12	0.27	155.00	1740.00	5760	20230710	-46.18	2650	20231113	16.98	4480	-30.80	20240220	2790	11.11	20240122	5460	-43.22	20230712	2650	16.98	20231113	3.33	N	162300	100	41 억		27979	N	N	0	N	00	N
108	20240712	140904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3095	-45	5	-1.43	304456840	98356	109.95	3080	3140	3080	4080	2200	3140	3095.46	0.07	0	14625	3300	3220	3180	3100	3060	3200	3080	41	940	100	2000	5	1	41471382	1284	19.97	1.78	12	0.24	155.00	1740.00	5760	20230710	-46.27	2650	20231113	16.79	4480	-30.92	20240220	2790	10.93	20240122	5460	-43.32	20230712	2650	16.79	20231113	3.33	N	162300	100	41 억		27979	N	N	0	N	00	N
109	20240712	130857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	-30	5	-0.96	222457605	71811	80.27	3080	3140	3080	4080	2200	3140	3097.82	0.07	0	19425	3300	3220	3180	3100	3060	3200	3080	41	940	100	2000	5	1	41471382	1290	20.06	1.79	12	0.17	155.00	1740.00	5760	20230710	-46.01	2650	20231113	17.36	4480	-30.58	20240220	2790	11.47	20240122	5460	-43.04	20230712	2650	17.36	20231113	3.33	N	162300	100	41 억		27979	N	N	0	N	00	N
110	20240712	120859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3100	-40	5	-1.27	210543070	67967	75.98	3080	3140	3080	4080	2200	3140	3097.72	0.07	0	19644	3300	3220	3180	3100	3060	3200	3080	41	940	100	2000	5	1	41471382	1286	20.00	1.78	12	0.16	155.00	1740.00	5760	20230710	-46.18	2650	20231113	16.98	4480	-30.80	20240220	2790	11.11	20240122	5460	-43.22	20230712	2650	16.98	20231113	3.33	N	162300	100	41 억		27979	N	N	0	N	00	N
111	20240712	110856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3115	-25	5	-0.80	194015905	62633	70.01	3080	3140	3080	4080	2200	3140	3097.66	0.07	0	20696	3300	3220	3180	3100	3060	3200	3080	41	940	100	2000	5	1	41471382	1292	20.10	1.79	12	0.15	155.00	1740.00	5760	20230710	-45.92	2650	20231113	17.55	4480	-30.47	20240220	2790	11.65	20240122	5460	-42.95	20230712	2650	17.55	20231113	3.33	N	162300	100	41 억		27979	N	N	0	N	00	N
112	20240712	100858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3095	-45	5	-1.43	151786325	48994	54.77	3080	3140	3080	4080	2200	3140	3098.06	0.07	0	16679	3300	3220	3180	3100	3060	3200	3080	41	940	100	2000	5	1	41471382	1284	19.97	1.78	12	0.12	155.00	1740.00	5760	20230710	-46.27	2650	20231113	16.79	4480	-30.92	20240220	2790	10.93	20240122	5460	-43.32	20230712	2650	16.79	20231113	3.33	N	162300	100	41 억		27979	N	N	0	N	00	N
113	20240712	090855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	-15	5	-0.48	64965185	21052	23.53	3080	3140	3080	4080	2200	3140	3085.94	0.07	0	6695	3300	3220	3180	3100	3060	3200	3080	41	940	100	2000	5	1	41471382	1296	20.16	1.80	12	0.05	155.00	1740.00	5760	20230710	-45.75	2650	20231113	17.92	4480	-30.25	20240220	2790	12.01	20240122	5460	-42.77	20230712	2650	17.92	20231113	3.33	N	162300	100	41 억		27979	N	N	0	N	00	N
114	20240711	160851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3140	-50	5	-1.57	280838160	88045	120.69	3255	3260	3140	4145	2235	3190	3189.72	0.11	0	-15802	3246	3217	3161	3132	3076	3232	3147	41	955	100	2040	5	1	41471382	1302	20.26	1.80	12	0.21	155.00	1740.00	5760	20230710	-45.49	2650	20231113	18.49	4480	-29.91	20240220	2790	12.54	20240122	5460	-42.49	20230712	2650	18.49	20231113	3.33	N	162300	100	41 억		43571	N	N	0	N	00	N
115	20240711	150857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3155	-35	5	-1.10	269306265	84376	115.66	3255	3260	3145	4145	2235	3190	3191.76	0.11	0	-15210	3246	3217	3161	3132	3076	3232	3147	41	955	100	2040	5	1	41471382	1308	20.35	1.81	12	0.20	155.00	1740.00	5760	20230710	-45.23	2650	20231113	19.06	4480	-29.58	20240220	2790	13.08	20240122	5460	-42.22	20230712	2650	19.06	20231113	3.33	N	162300	100	41 억		43571	N	N	0	N	00	N
116	20240711	140857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3155	-35	5	-1.10	246789230	77225	105.86	3255	3260	3150	4145	2235	3190	3195.79	0.11	0	-14084	3246	3217	3161	3132	3076	3232	3147	41	955	100	2040	5	1	41471382	1308	20.35	1.81	12	0.19	155.00	1740.00	5760	20230710	-45.23	2650	20231113	19.06	4480	-29.58	20240220	2790	13.08	20240122	5460	-42.22	20230712	2650	19.06	20231113	3.33	N	162300	100	41 억		43571	N	N	0	N	00	N
117	20240711	130856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3170	-20	5	-0.63	219761985	68668	94.13	3255	3260	3160	4145	2235	3190	3200.51	0.11	0	-14444	3246	3217	3161	3132	3076	3232	3147	41	955	100	2040	5	1	41471382	1315	20.45	1.82	12	0.17	155.00	1740.00	5760	20230710	-44.97	2650	20231113	19.62	4480	-29.24	20240220	2790	13.62	20240122	5460	-41.94	20230712	2650	19.62	20231113	3.33	N	162300	100	41 억		43571	N	N	0	N	00	N
118	20240711	120855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3200	10	2	0.31	185771315	57948	79.43	3255	3260	3170	4145	2235	3190	3206.11	0.11	0	-14503	3246	3217	3161	3132	3076	3232	3147	41	955	100	2040	5	1	41471382	1327	20.65	1.84	12	0.14	155.00	1740.00	5760	20230710	-44.44	2650	20231113	20.75	4480	-28.57	20240220	2790	14.70	20240122	5460	-41.39	20230712	2650	20.75	20231113	3.33	N	162300	100	41 억		43571	N	N	0	N	00	N
119	20240711	110852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3190	0	3	0.00	170002900	52999	72.65	3255	3260	3170	4145	2235	3190	3208.00	0.11	0	-11192	3246	3217	3161	3132	3076	3232	3147	41	955	100	2040	5	1	41471382	1323	20.58	1.83	12	0.13	155.00	1740.00	5760	20230710	-44.62	2650	20231113	20.38	4480	-28.79	20240220	2790	14.34	20240122	5460	-41.58	20230712	2650	20.38	20231113	3.33	N	162300	100	41 억		43571	N	N	0	N	00	N
120	20240711	100854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3195	5	2	0.16	106197375	33030	45.28	3255	3260	3170	4145	2235	3190	3215.97	0.11	0	-9483	3246	3217	3161	3132	3076	3232	3147	41	955	100	2040	5	1	41471382	1325	20.61	1.84	12	0.08	155.00	1740.00	5760	20230710	-44.53	2650	20231113	20.57	4480	-28.68	20240220	2790	14.52	20240122	5460	-41.48	20230712	2650	20.57	20231113	3.33	N	162300	100	41 억		43571	N	N	0	N	00	N
121	20240711	090852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3205	15	2	0.47	58067740	17957	24.61	3255	3260	3205	4145	2235	3190	3236.29	0.11	0	-8042	3246	3217	3161	3132	3076	3232	3147	41	955	100	2040	5	1	41471382	1329	20.68	1.84	12	0.04	155.00	1740.00	5760	20230710	-44.36	2650	20231113	20.94	4480	-28.46	20240220	2790	14.87	20240122	5460	-41.30	20230712	2650	20.94	20231113	3.33	N	162300	100	41 억		43571	N	N	0	N	00	N
122	20240710	160850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3190	65	2	2.08	227770355	72693	123.61	3125	3190	3105	4060	2190	3125	3132.65	0.10	0	3597	3188	3156	3128	3096	3068	3142	3082	41	935	100	2000	5	1	41471382	1323	20.58	1.83	12	0.18	155.00	1740.00	5760	20230710	-44.62	2650	20231113	20.38	4480	-28.79	20240220	2790	14.34	20240122	5760	-44.62	20230710	2650	20.38	20231113	3.34	N	162300	100	41 억		40024	N	N	0	N	00	N
123	20240710	150851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3145	20	2	0.64	180903640	57918	98.48	3125	3150	3105	4060	2190	3125	3123.44	0.10	0	3334	3188	3156	3128	3096	3068	3142	3082	41	935	100	2000	5	1	41471382	1304	20.29	1.81	12	0.14	155.00	1740.00	5760	20230710	-45.40	2650	20231113	18.68	4480	-29.80	20240220	2790	12.72	20240122	5760	-45.40	20230710	2650	18.68	20231113	3.34	N	162300	100	41 억		40024	N	N	0	N	00	N
124	20240710	140851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3145	20	2	0.64	156572225	50166	85.30	3125	3150	3105	4060	2190	3125	3121.08	0.10	0	3334	3188	3156	3128	3096	3068	3142	3082	41	935	100	2000	5	1	41471382	1304	20.29	1.81	12	0.12	155.00	1740.00	5760	20230710	-45.40	2650	20231113	18.68	4480	-29.80	20240220	2790	12.72	20240122	5760	-45.40	20230710	2650	18.68	20231113	3.34	N	162300	100	41 억		40024	N	N	0	N	00	N
125	20240710	130851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3130	5	2	0.16	137915615	44206	75.17	3125	3140	3105	4060	2190	3125	3119.84	0.10	0	3321	3188	3156	3128	3096	3068	3142	3082	41	935	100	2000	5	1	41471382	1298	20.19	1.80	12	0.11	155.00	1740.00	5760	20230710	-45.66	2650	20231113	18.11	4480	-30.13	20240220	2790	12.19	20240122	5760	-45.66	20230710	2650	18.11	20231113	3.34	N	162300	100	41 억		40024	N	N	0	N	00	N
126	20240710	120849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3115	-10	5	-0.32	130719640	41900	71.25	3125	3140	3105	4060	2190	3125	3119.80	0.10	0	3321	3188	3156	3128	3096	3068	3142	3082	41	935	100	2000	5	1	41471382	1292	20.10	1.79	12	0.10	155.00	1740.00	5760	20230710	-45.92	2650	20231113	17.55	4480	-30.47	20240220	2790	11.65	20240122	5760	-45.92	20230710	2650	17.55	20231113	3.34	N	162300	100	41 억		40024	N	N	0	N	00	N
127	20240710	110851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	0	3	0.00	96372870	30878	52.51	3125	3140	3105	4060	2190	3125	3121.09	0.10	0	5272	3188	3156	3128	3096	3068	3142	3082	41	935	100	2000	5	1	41471382	1296	20.16	1.80	12	0.07	155.00	1740.00	5760	20230710	-45.75	2650	20231113	17.92	4480	-30.25	20240220	2790	12.01	20240122	5760	-45.75	20230710	2650	17.92	20231113	3.34	N	162300	100	41 억		40024	N	N	0	N	00	N
128	20240710	100846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	0	3	0.00	85634895	27442	46.66	3125	3140	3105	4060	2190	3125	3120.58	0.10	0	6168	3188	3156	3128	3096	3068	3142	3082	41	935	100	2000	5	1	41471382	1296	20.16	1.80	12	0.07	155.00	1740.00	5760	20230710	-45.75	2650	20231113	17.92	4480	-30.25	20240220	2790	12.01	20240122	5760	-45.75	20230710	2650	17.92	20231113	3.34	N	162300	100	41 억		40024	N	N	0	N	00	N
129	20240710	090852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3130	5	2	0.16	29498370	9452	16.07	3125	3140	3120	4060	2190	3125	3120.86	0.10	0	7596	3188	3156	3128	3096	3068	3142	3082	41	935	100	2000	5	1	41471382	1298	20.19	1.80	12	0.02	155.00	1740.00	5760	20230710	-45.66	2650	20231113	18.11	4480	-30.13	20240220	2790	12.19	20240122	5760	-45.66	20230710	2650	18.11	20231113	3.34	N	162300	100	41 억		40024	N	N	0	N	00	N
130	20240709	160846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	-5	5	-0.16	182401060	58330	97.48	3130	3160	3100	4065	2195	3130	3127.06	0.10	0	-3086	3170	3150	3125	3105	3080	3160	3115	41	935	100	2000	5	1	41471382	1296	20.16	1.80	12	0.14	155.00	1740.00	5760	20230710	-45.75	2650	20231113	17.92	4480	-30.25	20240220	2790	12.01	20240122	5760	-45.75	20230710	2650	17.92	20231113	3.36	N	162300	100	41 억		43105	N	N	0	N	00	N
131	20240709	150850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	-5	5	-0.16	178622335	57120	95.46	3130	3160	3100	4065	2195	3130	3127.14	0.10	0	-2873	3170	3150	3125	3105	3080	3160	3115	41	935	100	2000	5	1	41471382	1296	20.16	1.80	12	0.14	155.00	1740.00	5760	20230710	-45.75	2650	20231113	17.92	4480	-30.25	20240220	2790	12.01	20240122	5760	-45.75	20230710	2650	17.92	20231113	3.36	N	162300	100	41 억		43105	N	N	0	N	00	N
132	20240709	140850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3130	0	3	0.00	133136330	42561	71.13	3130	3160	3100	4065	2195	3130	3128.13	0.10	0	-3859	3170	3150	3125	3105	3080	3160	3115	41	935	100	2000	5	1	41471382	1298	20.19	1.80	12	0.10	155.00	1740.00	5760	20230710	-45.66	2650	20231113	18.11	4480	-30.13	20240220	2790	12.19	20240122	5760	-45.66	20230710	2650	18.11	20231113	3.36	N	162300	100	41 억		43105	N	N	0	N	00	N
133	20240709	130853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	-5	5	-0.16	119637160	38242	63.91	3130	3160	3100	4065	2195	3130	3128.42	0.10	0	-2926	3170	3150	3125	3105	3080	3160	3115	41	935	100	2000	5	1	41471382	1296	20.16	1.80	12	0.09	155.00	1740.00	5760	20230710	-45.75	2650	20231113	17.92	4480	-30.25	20240220	2790	12.01	20240122	5760	-45.75	20230710	2650	17.92	20231113	3.36	N	162300	100	41 억		43105	N	N	0	N	00	N
134	20240709	120854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	-5	5	-0.16	107552700	34370	57.44	3130	3160	3100	4065	2195	3130	3129.26	0.10	0	-2926	3170	3150	3125	3105	3080	3160	3115	41	935	100	2000	5	1	41471382	1296	20.16	1.80	12	0.08	155.00	1740.00	5760	20230710	-45.75	2650	20231113	17.92	4480	-30.25	20240220	2790	12.01	20240122	5760	-45.75	20230710	2650	17.92	20231113	3.36	N	162300	100	41 억		43105	N	N	0	N	00	N
135	20240709	110854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3115	-15	5	-0.48	94287055	30124	50.34	3130	3160	3100	4065	2195	3130	3129.96	0.10	0	267	3170	3150	3125	3105	3080	3160	3115	41	935	100	2000	5	1	41471382	1292	20.10	1.79	12	0.07	155.00	1740.00	5760	20230710	-45.92	2650	20231113	17.55	4480	-30.47	20240220	2790	11.65	20240122	5760	-45.92	20230710	2650	17.55	20231113	3.36	N	162300	100	41 억		43105	N	N	0	N	00	N
136	20240709	100851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3140	10	2	0.32	69194145	22084	36.91	3130	3160	3100	4065	2195	3130	3133.23	0.10	0	-2131	3170	3150	3125	3105	3080	3160	3115	41	935	100	2000	5	1	41471382	1302	20.26	1.80	12	0.05	155.00	1740.00	5760	20230710	-45.49	2650	20231113	18.49	4480	-29.91	20240220	2790	12.54	20240122	5760	-45.49	20230710	2650	18.49	20231113	3.36	N	162300	100	41 억		43105	N	N	0	N	00	N
137	20240709	090849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3145	15	2	0.48	26834330	8561	14.31	3130	3160	3130	4065	2195	3130	3134.49	0.10	0	-1531	3170	3150	3125	3105	3080	3160	3115	41	935	100	2000	5	1	41471382	1304	20.29	1.81	12	0.02	155.00	1740.00	5760	20230710	-45.40	2650	20231113	18.68	4480	-29.80	20240220	2790	12.72	20240122	5760	-45.40	20230710	2650	18.68	20231113	3.36	N	162300	100	41 억		43105	N	N	0	N	00	N
138	20240708	160843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3130	25	2	0.81	183627085	58824	84.08	3100	3145	3100	4035	2175	3105	3121.54	0.07	0	13798	3161	3132	3106	3077	3051	3147	3092	41	930	100	1980	5	1	41471382	1298	20.19	1.80	12	0.14	155.00	1740.00	5760	20230710	-45.66	2650	20231113	18.11	4480	-30.13	20240220	2790	12.19	20240122	5760	-45.66	20230710	2650	18.11	20231113	3.37	N	162300	100	41 억		29302	N	N	0	N	00	N
139	20240708	150845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3130	25	2	0.81	167673170	53726	76.79	3100	3145	3100	4035	2175	3105	3120.89	0.07	0	13104	3161	3132	3106	3077	3051	3147	3092	41	930	100	1980	5	1	41471382	1298	20.19	1.80	12	0.13	155.00	1740.00	5760	20230710	-45.66	2650	20231113	18.11	4480	-30.13	20240220	2790	12.19	20240122	5760	-45.66	20230710	2650	18.11	20231113	3.37	N	162300	100	41 억		29302	N	N	0	N	00	N
140	20240708	140847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3140	35	2	1.13	139629890	44772	64.00	3100	3145	3100	4035	2175	3105	3118.69	0.07	0	13230	3161	3132	3106	3077	3051	3147	3092	41	930	100	1980	5	1	41471382	1302	20.26	1.80	12	0.11	155.00	1740.00	5760	20230710	-45.49	2650	20231113	18.49	4480	-29.91	20240220	2790	12.54	20240122	5760	-45.49	20230710	2650	18.49	20231113	3.37	N	162300	100	41 억		29302	N	N	0	N	00	N
141	20240708	130843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	5	2	0.16	88936305	28567	40.83	3100	3130	3100	4035	2175	3105	3113.25	0.07	0	12493	3161	3132	3106	3077	3051	3147	3092	41	930	100	1980	5	1	41471382	1290	20.06	1.79	12	0.07	155.00	1740.00	5760	20230710	-46.01	2650	20231113	17.36	4480	-30.58	20240220	2790	11.47	20240122	5760	-46.01	20230710	2650	17.36	20231113	3.37	N	162300	100	41 억		29302	N	N	0	N	00	N
142	20240708	120845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3115	10	2	0.32	82378010	26459	37.82	3100	3130	3100	4035	2175	3105	3113.42	0.07	0	11664	3161	3132	3106	3077	3051	3147	3092	41	930	100	1980	5	1	41471382	1292	20.10	1.79	12	0.06	155.00	1740.00	5760	20230710	-45.92	2650	20231113	17.55	4480	-30.47	20240220	2790	11.65	20240122	5760	-45.92	20230710	2650	17.55	20231113	3.37	N	162300	100	41 억		29302	N	N	0	N	00	N
143	20240708	110842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3115	10	2	0.32	53535450	17188	24.57	3100	3130	3100	4035	2175	3105	3114.70	0.07	0	7093	3161	3132	3106	3077	3051	3147	3092	41	930	100	1980	5	1	41471382	1292	20.10	1.79	12	0.04	155.00	1740.00	5760	20230710	-45.92	2650	20231113	17.55	4480	-30.47	20240220	2790	11.65	20240122	5760	-45.92	20230710	2650	17.55	20231113	3.37	N	162300	100	41 억		29302	N	N	0	N	00	N
144	20240708	100843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3125	20	2	0.64	40356060	12958	18.52	3100	3130	3100	4035	2175	3105	3114.37	0.07	0	6254	3161	3132	3106	3077	3051	3147	3092	41	930	100	1980	5	1	41471382	1296	20.16	1.80	12	0.03	155.00	1740.00	5760	20230710	-45.75	2650	20231113	17.92	4480	-30.25	20240220	2790	12.01	20240122	5760	-45.75	20230710	2650	17.92	20231113	3.37	N	162300	100	41 억		29302	N	N	0	N	00	N
145	20240708	090843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	5	2	0.16	10751960	3462	4.95	3100	3120	3100	4035	2175	3105	3105.71	0.07	0	2231	3161	3132	3106	3077	3051	3147	3092	41	930	100	1980	5	1	41471382	1290	20.06	1.79	12	0.01	155.00	1740.00	5760	20230710	-46.01	2650	20231113	17.36	4480	-30.58	20240220	2790	11.47	20240122	5760	-46.01	20230710	2650	17.36	20231113	3.37	N	162300	100	41 억		29302	N	N	0	N	00	N
146	20240705	160839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3105	10	2	0.32	215413015	69388	68.39	3080	3135	3080	4020	2170	3095	3104.47	0.06	0	2508	3165	3130	3105	3070	3045	3125	3065	41	925	100	1980	5	1	41471382	1288	20.03	1.78	12	0.17	155.00	1740.00	5760	20230710	-46.09	2650	20231113	17.17	4480	-30.69	20240220	2790	11.29	20240122	5760	-46.09	20230710	2650	17.17	20231113	3.40	N	162300	100	41 억		26784	N	N	0	N	00	N
147	20240705	150842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	15	2	0.48	193161830	62199	61.31	3080	3135	3080	4020	2170	3095	3105.55	0.06	0	1403	3165	3130	3105	3070	3045	3125	3065	41	925	100	1980	5	1	41471382	1290	20.06	1.79	12	0.15	155.00	1740.00	5760	20230710	-46.01	2650	20231113	17.36	4480	-30.58	20240220	2790	11.47	20240122	5760	-46.01	20230710	2650	17.36	20231113	3.40	N	162300	100	41 억		26784	N	N	0	N	00	N
148	20240705	140843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3105	10	2	0.32	142444060	45896	45.24	3080	3130	3080	4020	2170	3095	3103.63	0.06	0	2547	3165	3130	3105	3070	3045	3125	3065	41	925	100	1980	5	1	41471382	1288	20.03	1.78	12	0.11	155.00	1740.00	5760	20230710	-46.09	2650	20231113	17.17	4480	-30.69	20240220	2790	11.29	20240122	5760	-46.09	20230710	2650	17.17	20231113	3.40	N	162300	100	41 억		26784	N	N	0	N	00	N
149	20240705	130841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3105	10	2	0.32	128340565	41357	40.76	3080	3130	3080	4020	2170	3095	3103.24	0.06	0	3573	3165	3130	3105	3070	3045	3125	3065	41	925	100	1980	5	1	41471382	1288	20.03	1.78	12	0.10	155.00	1740.00	5760	20230710	-46.09	2650	20231113	17.17	4480	-30.69	20240220	2790	11.29	20240122	5760	-46.09	20230710	2650	17.17	20231113	3.40	N	162300	100	41 억		26784	N	N	0	N	00	N
150	20240705	120841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3115	20	2	0.65	95365760	30740	30.30	3080	3130	3080	4020	2170	3095	3102.33	0.06	0	3463	3165	3130	3105	3070	3045	3125	3065	41	925	100	1980	5	1	41471382	1292	20.10	1.79	12	0.07	155.00	1740.00	5760	20230710	-45.92	2650	20231113	17.55	4480	-30.47	20240220	2790	11.65	20240122	5760	-45.92	20230710	2650	17.55	20231113	3.40	N	162300	100	41 억		26784	N	N	0	N	00	N
151	20240705	110838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3120	25	2	0.81	73806230	23795	23.45	3080	3130	3080	4020	2170	3095	3101.75	0.06	0	3549	3165	3130	3105	3070	3045	3125	3065	41	925	100	1980	5	1	41471382	1294	20.13	1.79	12	0.06	155.00	1740.00	5760	20230710	-45.83	2650	20231113	17.74	4480	-30.36	20240220	2790	11.83	20240122	5760	-45.83	20230710	2650	17.74	20231113	3.40	N	162300	100	41 억		26784	N	N	0	N	00	N
152	20240705	100839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	15	2	0.48	58656250	18931	18.66	3080	3130	3080	4020	2170	3095	3098.42	0.06	0	1428	3165	3130	3105	3070	3045	3125	3065	41	925	100	1980	5	1	41471382	1290	20.06	1.79	12	0.05	155.00	1740.00	5760	20230710	-46.01	2650	20231113	17.36	4480	-30.58	20240220	2790	11.47	20240122	5760	-46.01	20230710	2650	17.36	20231113	3.40	N	162300	100	41 억		26784	N	N	0	N	00	N
153	20240705	090840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3115	20	2	0.65	10145840	3279	3.23	3080	3130	3080	4020	2170	3095	3094.19	0.06	0	81	3165	3130	3105	3070	3045	3125	3065	41	925	100	1980	5	1	41471382	1292	20.10	1.79	12	0.01	155.00	1740.00	5760	20230710	-45.92	2650	20231113	17.55	4480	-30.47	20240220	2790	11.65	20240122	5760	-45.92	20230710	2650	17.55	20231113	3.40	N	162300	100	41 억		26784	N	N	0	N	00	N
154	20240704	160835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3095	-20	5	-0.64	306713610	98753	75.85	3095	3140	3080	4045	2185	3115	3105.88	0.06	0	3285	3245	3180	3145	3080	3045	3162	3062	41	930	100	1990	5	1	41471382	1284	19.97	1.78	12	0.24	155.00	1740.00	5760	20230710	-46.27	2650	20231113	16.79	4480	-30.92	20240220	2790	10.93	20240122	5760	-46.27	20230710	2650	16.79	20231113	3.47	N	162300	100	41 억		23443	N	N	0	N	00	N
155	20240704	150839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3100	-15	5	-0.48	276203735	88899	68.29	3095	3140	3080	4045	2185	3115	3106.94	0.06	0	3931	3245	3180	3145	3080	3045	3162	3062	41	930	100	1990	5	1	41471382	1286	20.00	1.78	12	0.21	155.00	1740.00	5760	20230710	-46.18	2650	20231113	16.98	4480	-30.80	20240220	2790	11.11	20240122	5760	-46.18	20230710	2650	16.98	20231113	3.47	N	162300	100	41 억		23443	N	N	0	N	00	N
156	20240704	140838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3100	-15	5	-0.48	238247500	76647	58.87	3095	3140	3080	4045	2185	3115	3108.37	0.06	0	4017	3245	3180	3145	3080	3045	3162	3062	41	930	100	1990	5	1	41471382	1286	20.00	1.78	12	0.18	155.00	1740.00	5760	20230710	-46.18	2650	20231113	16.98	4480	-30.80	20240220	2790	11.11	20240122	5760	-46.18	20230710	2650	16.98	20231113	3.47	N	162300	100	41 억		23443	N	N	0	N	00	N
157	20240704	130839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	-5	5	-0.16	204332740	65713	50.48	3095	3140	3080	4045	2185	3115	3109.47	0.06	0	4779	3245	3180	3145	3080	3045	3162	3062	41	930	100	1990	5	1	41471382	1290	20.06	1.79	12	0.16	155.00	1740.00	5760	20230710	-46.01	2650	20231113	17.36	4480	-30.58	20240220	2790	11.47	20240122	5760	-46.01	20230710	2650	17.36	20231113	3.47	N	162300	100	41 억		23443	N	N	0	N	00	N
158	20240704	120838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3130	15	2	0.48	163093720	52467	40.30	3095	3140	3080	4045	2185	3115	3108.50	0.06	0	7582	3245	3180	3145	3080	3045	3162	3062	41	930	100	1990	5	1	41471382	1298	20.19	1.80	12	0.13	155.00	1740.00	5760	20230710	-45.66	2650	20231113	18.11	4480	-30.13	20240220	2790	12.19	20240122	5760	-45.66	20230710	2650	18.11	20231113	3.47	N	162300	100	41 억		23443	N	N	0	N	00	N
159	20240704	110837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3130	15	2	0.48	145129565	46716	35.88	3095	3140	3080	4045	2185	3115	3106.64	0.06	0	8203	3245	3180	3145	3080	3045	3162	3062	41	930	100	1990	5	1	41471382	1298	20.19	1.80	12	0.11	155.00	1740.00	5760	20230710	-45.66	2650	20231113	18.11	4480	-30.13	20240220	2790	12.19	20240122	5760	-45.66	20230710	2650	18.11	20231113	3.47	N	162300	100	41 억		23443	N	N	0	N	00	N
160	20240704	100837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	-5	5	-0.16	120841235	38947	29.92	3095	3130	3080	4045	2185	3115	3102.71	0.06	0	8725	3245	3180	3145	3080	3045	3162	3062	41	930	100	1990	5	1	41471382	1290	20.06	1.79	12	0.09	155.00	1740.00	5760	20230710	-46.01	2650	20231113	17.36	4480	-30.58	20240220	2790	11.47	20240122	5760	-46.01	20230710	2650	17.36	20231113	3.47	N	162300	100	41 억		23443	N	N	0	N	00	N
161	20240704	090838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3130	15	2	0.48	57991235	18727	14.38	3095	3130	3080	4045	2185	3115	3096.66	0.06	0	6155	3245	3180	3145	3080	3045	3162	3062	41	930	100	1990	5	1	41471382	1298	20.19	1.80	12	0.05	155.00	1740.00	5760	20230710	-45.66	2650	20231113	18.11	4480	-30.13	20240220	2790	12.19	20240122	5760	-45.66	20230710	2650	18.11	20231113	3.47	N	162300	100	41 억		23443	N	N	0	N	00	N
162	20240703	160833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3115	-70	5	-2.20	394718440	125795	77.92	3150	3210	3110	4140	2230	3185	3137.80	0.06	0	-1228	3315	3250	3200	3135	3085	3225	3110	41	955	100	2030	5	1	41471382	1292	20.10	1.79	12	0.30	155.00	1740.00	5760	20230710	-45.92	2650	20231113	17.55	4480	-30.47	20240220	2790	11.65	20240122	5760	-45.92	20230710	2650	17.55	20231113	3.47	N	162300	100	41 억		24661	N	N	0	N	00	N
163	20240703	150836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3115	-70	5	-2.20	360343305	114760	71.09	3150	3210	3110	4140	2230	3185	3139.97	0.06	0	376	3315	3250	3200	3135	3085	3225	3110	41	955	100	2030	5	1	41471382	1292	20.10	1.79	12	0.28	155.00	1740.00	5760	20230710	-45.92	2650	20231113	17.55	4480	-30.47	20240220	2790	11.65	20240122	5760	-45.92	20230710	2650	17.55	20231113	3.47	N	162300	100	41 억		24661	N	N	0	N	00	N
164	20240703	140837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3120	-65	5	-2.04	293225685	93225	57.75	3150	3210	3115	4140	2230	3185	3145.35	0.06	0	1300	3315	3250	3200	3135	3085	3225	3110	41	955	100	2030	5	1	41471382	1294	20.13	1.79	12	0.22	155.00	1740.00	5760	20230710	-45.83	2650	20231113	17.74	4480	-30.36	20240220	2790	11.83	20240122	5760	-45.83	20230710	2650	17.74	20231113	3.47	N	162300	100	41 억		24661	N	N	0	N	00	N
165	20240703	130836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3130	-55	5	-1.73	233058215	73946	45.81	3150	3210	3120	4140	2230	3185	3151.74	0.06	0	1245	3315	3250	3200	3135	3085	3225	3110	41	955	100	2030	5	1	41471382	1298	20.19	1.80	12	0.18	155.00	1740.00	5760	20230710	-45.66	2650	20231113	18.11	4480	-30.13	20240220	2790	12.19	20240122	5760	-45.66	20230710	2650	18.11	20231113	3.47	N	162300	100	41 억		24661	N	N	0	N	00	N
166	20240703	120834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3145	-40	5	-1.26	197950015	62734	38.86	3150	3210	3120	4140	2230	3185	3155.39	0.06	0	547	3315	3250	3200	3135	3085	3225	3110	41	955	100	2030	5	1	41471382	1304	20.29	1.81	12	0.15	155.00	1740.00	5760	20230710	-45.40	2650	20231113	18.68	4480	-29.80	20240220	2790	12.72	20240122	5760	-45.40	20230710	2650	18.68	20231113	3.47	N	162300	100	41 억		24661	N	N	0	N	00	N
167	20240703	110837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3135	-50	5	-1.57	148067170	46779	28.98	3150	3210	3130	4140	2230	3185	3165.25	0.06	0	-703	3315	3250	3200	3135	3085	3225	3110	41	955	100	2030	5	1	41471382	1300	20.23	1.80	12	0.11	155.00	1740.00	5760	20230710	-45.57	2650	20231113	18.30	4480	-30.02	20240220	2790	12.37	20240122	5760	-45.57	20230710	2650	18.30	20231113	3.47	N	162300	100	41 억		24661	N	N	0	N	00	N
168	20240703	100838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3195	10	2	0.31	62317540	19614	12.15	3150	3210	3150	4140	2230	3185	3177.20	0.06	0	2565	3315	3250	3200	3135	3085	3225	3110	41	955	100	2030	5	1	41471382	1325	20.61	1.84	12	0.05	155.00	1740.00	5760	20230710	-44.53	2650	20231113	20.57	4480	-28.68	20240220	2790	14.52	20240122	5760	-44.53	20230710	2650	20.57	20231113	3.47	N	162300	100	41 억		24661	N	N	0	N	00	N
169	20240703	090834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3170	-15	5	-0.47	15681095	4972	3.08	3150	3180	3150	4140	2230	3185	3153.88	0.06	0	857	3315	3250	3200	3135	3085	3225	3110	41	955	100	2030	5	1	41471382	1315	20.45	1.82	12	0.01	155.00	1740.00	5760	20230710	-44.97	2650	20231113	19.62	4480	-29.24	20240220	2790	13.62	20240122	5760	-44.97	20230710	2650	19.62	20231113	3.47	N	162300	100	41 억		24661	N	N	0	N	00	N
170	20240702	160832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3185	-75	5	-2.30	513684445	160717	97.58	3265	3265	3150	4235	2285	3260	3196.27	0.10	0	-18176	3443	3351	3283	3191	3123	3397	3237	41	975	100	2080	5	1	41471382	1321	20.55	1.83	12	0.39	155.00	1740.00	5760	20230710	-44.70	2650	20231113	20.19	4480	-28.91	20240220	2790	14.16	20240122	5760	-44.70	20230710	2650	20.19	20231113	3.51	N	162300	100	41 억		42338	N	N	0	N	00	N
171	20240702	150833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3165	-95	5	-2.91	487494810	152468	92.57	3265	3265	3150	4235	2285	3260	3197.36	0.10	0	-15990	3443	3351	3283	3191	3123	3397	3237	41	975	100	2080	5	1	41471382	1313	20.42	1.82	12	0.37	155.00	1740.00	5760	20230710	-45.05	2650	20231113	19.43	4480	-29.35	20240220	2790	13.44	20240122	5760	-45.05	20230710	2650	19.43	20231113	3.51	N	162300	100	41 억		42338	N	N	0	N	00	N
172	20240702	140834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3170	-90	5	-2.76	404660630	126297	76.68	3265	3265	3170	4235	2285	3260	3204.04	0.10	0	-15310	3443	3351	3283	3191	3123	3397	3237	41	975	100	2080	5	1	41471382	1315	20.45	1.82	12	0.30	155.00	1740.00	5760	20230710	-44.97	2650	20231113	19.62	4480	-29.24	20240220	2790	13.62	20240122	5760	-44.97	20230710	2650	19.62	20231113	3.51	N	162300	100	41 억		42338	N	N	0	N	00	N
173	20240702	130834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3195	-65	5	-1.99	293713755	91409	55.50	3265	3265	3185	4235	2285	3260	3213.18	0.10	0	-14261	3443	3351	3283	3191	3123	3397	3237	41	975	100	2080	5	1	41471382	1325	20.61	1.84	12	0.22	155.00	1740.00	5760	20230710	-44.53	2650	20231113	20.57	4480	-28.68	20240220	2790	14.52	20240122	5760	-44.53	20230710	2650	20.57	20231113	3.51	N	162300	100	41 억		42338	N	N	0	N	00	N
174	20240702	120835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3205	-55	5	-1.69	228374620	70959	43.08	3265	3265	3200	4235	2285	3260	3218.40	0.10	0	-10130	3443	3351	3283	3191	3123	3397	3237	41	975	100	2080	5	1	41471382	1329	20.68	1.84	12	0.17	155.00	1740.00	5760	20230710	-44.36	2650	20231113	20.94	4480	-28.46	20240220	2790	14.87	20240122	5760	-44.36	20230710	2650	20.94	20231113	3.51	N	162300	100	41 억		42338	N	N	0	N	00	N
175	20240702	110833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3210	-50	5	-1.53	190684865	59216	35.95	3265	3265	3200	4235	2285	3260	3220.16	0.10	0	-9202	3443	3351	3283	3191	3123	3397	3237	41	975	100	2080	5	1	41471382	1331	20.71	1.84	12	0.14	155.00	1740.00	5760	20230710	-44.27	2650	20231113	21.13	4480	-28.35	20240220	2790	15.05	20240122	5760	-44.27	20230710	2650	21.13	20231113	3.51	N	162300	100	41 억		42338	N	N	0	N	00	N
176	20240702	100833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3220	-40	5	-1.23	102645140	31755	19.28	3265	3265	3210	4235	2285	3260	3232.41	0.10	0	-9711	3443	3351	3283	3191	3123	3397	3237	41	975	100	2080	5	1	41471382	1335	20.77	1.85	12	0.08	155.00	1740.00	5760	20230710	-44.10	2650	20231113	21.51	4480	-28.12	20240220	2790	15.41	20240122	5760	-44.10	20230710	2650	21.51	20231113	3.51	N	162300	100	41 억		42338	N	N	0	N	00	N
177	20240702	090835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	-20	5	-0.61	18364895	5653	3.43	3265	3265	3235	4235	2285	3260	3248.70	0.10	0	-855	3443	3351	3283	3191	3123	3397	3237	41	975	100	2080	5	1	41471382	1344	20.90	1.86	12	0.01	155.00	1740.00	5760	20230710	-43.75	2650	20231113	22.26	4480	-27.68	20240220	2790	16.13	20240122	5760	-43.75	20230710	2650	22.26	20231113	3.51	N	162300	100	41 억		42338	N	N	0	N	00	N
178	20240701	160831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	0	3	0.00	532302610	162577	162.69	3235	3375	3215	4235	2285	3260	3274.16	0.14	0	-16275	3296	3277	3246	3227	3196	3287	3237	41	975	100	2080	5	1	41471382	1352	21.03	1.87	12	0.39	155.00	1740.00	5760	20230710	-43.40	2650	20231113	23.02	4480	-27.23	20240220	2790	16.85	20240122	5760	-43.40	20230710	2650	23.02	20231113	3.53	N	162300	100	41 억		58517	N	N	0	N	00	N
179	20240701	150833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3250	-10	5	-0.31	511603195	156208	156.32	3235	3375	3215	4235	2285	3260	3275.14	0.14	0	-15356	3296	3277	3246	3227	3196	3287	3237	41	975	100	2080	5	1	41471382	1348	20.97	1.87	12	0.38	155.00	1740.00	5760	20230710	-43.58	2650	20231113	22.64	4480	-27.46	20240220	2790	16.49	20240122	5760	-43.58	20230710	2650	22.64	20231113	3.53	N	162300	100	41 억		58517	N	N	0	N	00	N
180	20240701	140831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3250	-10	5	-0.31	486309635	148424	148.53	3235	3375	3215	4235	2285	3260	3276.49	0.14	0	-16266	3296	3277	3246	3227	3196	3287	3237	41	975	100	2080	5	1	41471382	1348	20.97	1.87	12	0.36	155.00	1740.00	5760	20230710	-43.58	2650	20231113	22.64	4480	-27.46	20240220	2790	16.49	20240122	5760	-43.58	20230710	2650	22.64	20231113	3.53	N	162300	100	41 억		58517	N	N	0	N	00	N
181	20240701	130832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3250	-10	5	-0.31	237563985	73108	73.16	3235	3290	3215	4235	2285	3260	3249.49	0.14	0	-10505	3296	3277	3246	3227	3196	3287	3237	41	975	100	2080	5	1	41471382	1348	20.97	1.87	12	0.18	155.00	1740.00	5760	20230710	-43.58	2650	20231113	22.64	4480	-27.46	20240220	2790	16.49	20240122	5760	-43.58	20230710	2650	22.64	20231113	3.53	N	162300	100	41 억		58517	N	N	0	N	00	N
182	20240701	120832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	10	2	0.31	194097455	59779	59.82	3235	3290	3215	4235	2285	3260	3246.92	0.14	0	-9866	3296	3277	3246	3227	3196	3287	3237	41	975	100	2080	5	1	41471382	1356	21.10	1.88	12	0.14	155.00	1740.00	5760	20230710	-43.23	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5760	-43.23	20230710	2650	23.40	20231113	3.53	N	162300	100	41 억		58517	N	N	0	N	00	N
183	20240701	110830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	10	2	0.31	172031805	53028	53.07	3235	3290	3215	4235	2285	3260	3244.17	0.14	0	-9852	3296	3277	3246	3227	3196	3287	3237	41	975	100	2080	5	1	41471382	1356	21.10	1.88	12	0.13	155.00	1740.00	5760	20230710	-43.23	2650	20231113	23.40	4480	-27.01	20240220	2790	17.20	20240122	5760	-43.23	20230710	2650	23.40	20231113	3.53	N	162300	100	41 억		58517	N	N	0	N	00	N
184	20240701	100829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	-25	5	-0.77	101608135	31464	31.49	3235	3270	3215	4235	2285	3260	3229.35	0.14	0	-5176	3296	3277	3246	3227	3196	3287	3237	41	975	100	2080	5	1	41471382	1342	20.87	1.86	12	0.08	155.00	1740.00	5760	20230710	-43.84	2650	20231113	22.08	4480	-27.79	20240220	2790	15.95	20240122	5760	-43.84	20230710	2650	22.08	20231113	3.53	N	162300	100	41 억		58517	N	N	0	N	00	N
185	20240701	090827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3245	-15	5	-0.46	15714320	4855	4.86	3235	3270	3235	4235	2285	3260	3236.73	0.14	0	430	3296	3277	3246	3227	3196	3287	3237	41	975	100	2080	5	1	41471382	1346	20.94	1.86	12	0.01	155.00	1740.00	5760	20230710	-43.66	2650	20231113	22.45	4480	-27.57	20240220	2790	16.31	20240122	5760	-43.66	20230710	2650	22.45	20231113	3.53	N	162300	100	41 억		58517	N	N	0	N	00	N