KissMeData/162300/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	160856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	35	2	1.32	79423415	29843	64.26	2625	2685	2625	3435	1855	2645	2661.36	0.39	0	3780	2738	2691	2643	2596	2548	2715	2620	41	790	100	1690	5	1	41471382	1111	17.29	1.54	12	0.07	155.00	1740.00	4965	20230915	-46.02	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4965	-46.02	20230915	2225	20.45	20240805	2.44	N	162300	100	41 억		159988	N	N	0	N	00	N
3	20240830	150904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	20	2	0.76	71478230	26877	57.87	2625	2675	2625	3435	1855	2645	2659.46	0.39	0	2523	2738	2691	2643	2596	2548	2715	2620	41	790	100	1690	5	1	41471382	1105	17.19	1.53	12	0.06	155.00	1740.00	4965	20230915	-46.32	2225	20240805	19.78	4480	-40.51	20240220	2225	19.78	20240805	4965	-46.32	20230915	2225	19.78	20240805	2.44	N	162300	100	41 억		159988	N	N	0	N	00	N
4	20240830	140904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	5	2	0.19	51322420	19305	41.57	2625	2675	2625	3435	1855	2645	2658.50	0.39	0	-2283	2738	2691	2643	2596	2548	2715	2620	41	790	100	1690	5	1	41471382	1099	17.10	1.52	12	0.05	155.00	1740.00	4965	20230915	-46.63	2225	20240805	19.10	4480	-40.85	20240220	2225	19.10	20240805	4965	-46.63	20230915	2225	19.10	20240805	2.44	N	162300	100	41 억		159988	N	N	0	N	00	N
5	20240830	130858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	5	2	0.19	47100925	17712	38.14	2625	2675	2625	3435	1855	2645	2659.27	0.39	0	-1642	2738	2691	2643	2596	2548	2715	2620	41	790	100	1690	5	1	41471382	1099	17.10	1.52	12	0.04	155.00	1740.00	4965	20230915	-46.63	2225	20240805	19.10	4480	-40.85	20240220	2225	19.10	20240805	4965	-46.63	20230915	2225	19.10	20240805	2.44	N	162300	100	41 억		159988	N	N	0	N	00	N
6	20240830	120902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	5	2	0.19	44871320	16868	36.32	2625	2675	2625	3435	1855	2645	2660.14	0.39	0	-1452	2738	2691	2643	2596	2548	2715	2620	41	790	100	1690	5	1	41471382	1099	17.10	1.52	12	0.04	155.00	1740.00	4965	20230915	-46.63	2225	20240805	19.10	4480	-40.85	20240220	2225	19.10	20240805	4965	-46.63	20230915	2225	19.10	20240805	2.44	N	162300	100	41 억		159988	N	N	0	N	00	N
7	20240830	110911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	15	2	0.57	33408545	12550	27.02	2625	2675	2625	3435	1855	2645	2662.04	0.39	0	-1866	2738	2691	2643	2596	2548	2715	2620	41	790	100	1690	5	1	41471382	1103	17.16	1.53	12	0.03	155.00	1740.00	4965	20230915	-46.42	2225	20240805	19.55	4480	-40.62	20240220	2225	19.55	20240805	4965	-46.42	20230915	2225	19.55	20240805	2.44	N	162300	100	41 억		159988	N	N	0	N	00	N
8	20240830	100906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	25	2	0.95	25673105	9638	20.75	2625	2675	2625	3435	1855	2645	2663.74	0.39	0	-2297	2738	2691	2643	2596	2548	2715	2620	41	790	100	1690	5	1	41471382	1107	17.23	1.53	12	0.02	155.00	1740.00	4965	20230915	-46.22	2225	20240805	20.00	4480	-40.40	20240220	2225	20.00	20240805	4965	-46.22	20230915	2225	20.00	20240805	2.44	N	162300	100	41 억		159988	N	N	0	N	00	N
9	20240830	090909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	15	2	0.57	3032690	1148	2.47	2625	2670	2625	3435	1855	2645	2641.72	0.39	0	49	2738	2691	2643	2596	2548	2715	2620	41	790	100	1690	5	1	41471382	1103	17.16	1.53	12	0.00	155.00	1740.00	4965	20230915	-46.42	2225	20240805	19.55	4480	-40.62	20240220	2225	19.55	20240805	4965	-46.42	20230915	2225	19.55	20240805	2.44	N	162300	100	41 억		159988	N	N	0	N	00	N
10	20240829	160908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	-5	5	-0.19	118828960	45196	58.47	2595	2690	2595	3445	1855	2650	2629.19	0.38	0	3022	2743	2696	2663	2616	2583	2720	2640	41	795	100	1690	5	1	41471382	1097	17.06	1.52	12	0.11	155.00	1740.00	4965	20230915	-46.73	2225	20240805	18.88	4480	-40.96	20240220	2225	18.88	20240805	4965	-46.73	20230915	2225	18.88	20240805	2.41	N	162300	100	41 억		156966	N	N	0	N	00	N
11	20240829	150917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2630	-20	5	-0.75	110205995	41926	54.24	2595	2690	2595	3445	1855	2650	2628.58	0.38	0	2267	2743	2696	2663	2616	2583	2720	2640	41	795	100	1690	5	1	41471382	1091	16.97	1.51	12	0.10	155.00	1740.00	4965	20230915	-47.03	2225	20240805	18.20	4480	-41.29	20240220	2225	18.20	20240805	4965	-47.03	20230915	2225	18.20	20240805	2.41	N	162300	100	41 억		156966	N	N	0	N	00	N
12	20240829	140918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	0	3	0.00	96254465	36639	47.40	2595	2690	2595	3445	1855	2650	2627.10	0.38	0	2999	2743	2696	2663	2616	2583	2720	2640	41	795	100	1690	5	1	41471382	1099	17.10	1.52	12	0.09	155.00	1740.00	4965	20230915	-46.63	2225	20240805	19.10	4480	-40.85	20240220	2225	19.10	20240805	4965	-46.63	20230915	2225	19.10	20240805	2.41	N	162300	100	41 억		156966	N	N	0	N	00	N
13	20240829	130919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	-5	5	-0.19	88822645	33823	43.76	2595	2690	2595	3445	1855	2650	2626.10	0.38	0	2945	2743	2696	2663	2616	2583	2720	2640	41	795	100	1690	5	1	41471382	1097	17.06	1.52	12	0.08	155.00	1740.00	4965	20230915	-46.73	2225	20240805	18.88	4480	-40.96	20240220	2225	18.88	20240805	4965	-46.73	20230915	2225	18.88	20240805	2.41	N	162300	100	41 억		156966	N	N	0	N	00	N
14	20240829	120918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	-5	5	-0.19	85052315	32393	41.91	2595	2690	2595	3445	1855	2650	2625.64	0.38	0	3559	2743	2696	2663	2616	2583	2720	2640	41	795	100	1690	5	1	41471382	1097	17.06	1.52	12	0.08	155.00	1740.00	4965	20230915	-46.73	2225	20240805	18.88	4480	-40.96	20240220	2225	18.88	20240805	4965	-46.73	20230915	2225	18.88	20240805	2.41	N	162300	100	41 억		156966	N	N	0	N	00	N
15	20240829	110917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	-15	5	-0.57	84262950	32094	41.52	2595	2690	2595	3445	1855	2650	2625.50	0.38	0	3446	2743	2696	2663	2616	2583	2720	2640	41	795	100	1690	5	1	41471382	1093	17.00	1.51	12	0.08	155.00	1740.00	4965	20230915	-46.93	2225	20240805	18.43	4480	-41.18	20240220	2225	18.43	20240805	4965	-46.93	20230915	2225	18.43	20240805	2.41	N	162300	100	41 억		156966	N	N	0	N	00	N
16	20240829	100912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	-15	5	-0.57	78456520	29890	38.67	2595	2690	2595	3445	1855	2650	2624.84	0.38	0	1513	2743	2696	2663	2616	2583	2720	2640	41	795	100	1690	5	1	41471382	1093	17.00	1.51	12	0.07	155.00	1740.00	4965	20230915	-46.93	2225	20240805	18.43	4480	-41.18	20240220	2225	18.43	20240805	4965	-46.93	20230915	2225	18.43	20240805	2.41	N	162300	100	41 억		156966	N	N	0	N	00	N
17	20240829	090916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2640	-10	5	-0.38	16612850	6388	8.26	2595	2650	2595	3445	1855	2650	2600.63	0.38	0	272	2743	2696	2663	2616	2583	2720	2640	41	795	100	1690	5	1	41471382	1095	17.03	1.52	12	0.02	155.00	1740.00	4965	20230915	-46.83	2225	20240805	18.65	4480	-41.07	20240220	2225	18.65	20240805	4965	-46.83	20230915	2225	18.65	20240805	2.41	N	162300	100	41 억		156966	N	N	0	N	00	N
18	20240828	160847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	-20	5	-0.75	203889780	76591	41.55	2645	2710	2630	3470	1870	2670	2662.06	0.35	0	11524	2876	2772	2721	2617	2566	2747	2592	41	800	100	1700	5	1	41471382	1099	17.10	1.52	12	0.18	155.00	1740.00	4965	20230915	-46.63	2225	20240805	19.10	4480	-40.85	20240220	2225	19.10	20240805	4965	-46.63	20230915	2225	19.10	20240805	2.40	N	162300	100	41 억		145442	N	N	0	N	00	N
19	20240828	150853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	-5	5	-0.19	195790475	73544	39.90	2645	2710	2630	3470	1870	2670	2662.22	0.35	0	11169	2876	2772	2721	2617	2566	2747	2592	41	800	100	1700	5	1	41471382	1105	17.19	1.53	12	0.18	155.00	1740.00	4965	20230915	-46.32	2225	20240805	19.78	4480	-40.51	20240220	2225	19.78	20240805	4965	-46.32	20230915	2225	19.78	20240805	2.40	N	162300	100	41 억		145442	N	N	0	N	00	N
20	20240828	140855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	-10	5	-0.37	165091610	61988	33.63	2645	2710	2630	3470	1870	2670	2663.28	0.35	0	1973	2876	2772	2721	2617	2566	2747	2592	41	800	100	1700	5	1	41471382	1103	17.16	1.53	12	0.15	155.00	1740.00	4965	20230915	-46.42	2225	20240805	19.55	4480	-40.62	20240220	2225	19.55	20240805	4965	-46.42	20230915	2225	19.55	20240805	2.40	N	162300	100	41 억		145442	N	N	0	N	00	N
21	20240828	130851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	-20	5	-0.75	137051995	51420	27.90	2645	2710	2630	3470	1870	2670	2665.34	0.35	0	-1574	2876	2772	2721	2617	2566	2747	2592	41	800	100	1700	5	1	41471382	1099	17.10	1.52	12	0.12	155.00	1740.00	4965	20230915	-46.63	2225	20240805	19.10	4480	-40.85	20240220	2225	19.10	20240805	4965	-46.63	20230915	2225	19.10	20240805	2.40	N	162300	100	41 억		145442	N	N	0	N	00	N
22	20240828	120850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	-35	5	-1.31	128483280	48172	26.13	2645	2710	2630	3470	1870	2670	2667.18	0.35	0	-1564	2876	2772	2721	2617	2566	2747	2592	41	800	100	1700	5	1	41471382	1093	17.00	1.51	12	0.12	155.00	1740.00	4965	20230915	-46.93	2225	20240805	18.43	4480	-41.18	20240220	2225	18.43	20240805	4965	-46.93	20230915	2225	18.43	20240805	2.40	N	162300	100	41 억		145442	N	N	0	N	00	N
23	20240828	110850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	-10	5	-0.37	109326540	40926	22.20	2645	2710	2630	3470	1870	2670	2671.32	0.35	0	-71	2876	2772	2721	2617	2566	2747	2592	41	800	100	1700	5	1	41471382	1103	17.16	1.53	12	0.10	155.00	1740.00	4965	20230915	-46.42	2225	20240805	19.55	4480	-40.62	20240220	2225	19.55	20240805	4965	-46.42	20230915	2225	19.55	20240805	2.40	N	162300	100	41 억		145442	N	N	0	N	00	N
24	20240828	100918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	25	2	0.94	84890405	31756	17.23	2645	2710	2630	3470	1870	2670	2673.21	0.35	0	1787	2876	2772	2721	2617	2566	2747	2592	41	800	100	1700	5	1	41471382	1118	17.39	1.55	12	0.08	155.00	1740.00	4965	20230915	-45.72	2225	20240805	21.12	4480	-39.84	20240220	2225	21.12	20240805	4965	-45.72	20230915	2225	21.12	20240805	2.40	N	162300	100	41 억		145442	N	N	0	N	00	N
25	20240828	090905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	30	2	1.12	16473390	6143	3.33	2645	2710	2645	3470	1870	2670	2681.65	0.35	0	1024	2876	2772	2721	2617	2566	2747	2592	41	800	100	1700	5	1	41471382	1120	17.42	1.55	12	0.01	155.00	1740.00	4965	20230915	-45.62	2225	20240805	21.35	4480	-39.73	20240220	2225	21.35	20240805	4965	-45.62	20230915	2225	21.35	20240805	2.40	N	162300	100	41 억		145442	N	N	0	N	00	N
26	20240827	160847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-10	5	-0.37	489216325	179212	335.42	2685	2825	2670	3480	1880	2680	2729.85	0.42	0	-28407	2766	2722	2696	2652	2626	2710	2640	41	800	100	1710	5	1	41471382	1107	17.23	1.53	12	0.43	155.00	1740.00	4965	20230915	-46.22	2225	20240805	20.00	4480	-40.40	20240220	2225	20.00	20240805	4965	-46.22	20230915	2225	20.00	20240805	2.39	N	162300	100	41 억		173848	N	N	0	N	00	N
27	20240827	150851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	10	2	0.37	478885985	175350	328.19	2685	2825	2675	3480	1880	2680	2731.03	0.42	0	-27926	2766	2722	2696	2652	2626	2710	2640	41	800	100	1710	5	1	41471382	1116	17.35	1.55	12	0.42	155.00	1740.00	4965	20230915	-45.82	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4965	-45.82	20230915	2225	20.90	20240805	2.39	N	162300	100	41 억		173848	N	N	0	N	00	N
28	20240827	140854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	0	3	0.00	469563710	171874	321.69	2685	2825	2675	3480	1880	2680	2732.02	0.42	0	-27521	2766	2722	2696	2652	2626	2710	2640	41	800	100	1710	5	1	41471382	1111	17.29	1.54	12	0.41	155.00	1740.00	4965	20230915	-46.02	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4965	-46.02	20230915	2225	20.45	20240805	2.39	N	162300	100	41 억		173848	N	N	0	N	00	N
29	20240827	130856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	10	2	0.37	457109435	167229	312.99	2685	2825	2680	3480	1880	2680	2733.43	0.42	0	-25726	2766	2722	2696	2652	2626	2710	2640	41	800	100	1710	5	1	41471382	1116	17.35	1.55	12	0.40	155.00	1740.00	4965	20230915	-45.82	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4965	-45.82	20230915	2225	20.90	20240805	2.39	N	162300	100	41 억		173848	N	N	0	N	00	N
30	20240827	120858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	35	2	1.31	417200545	152386	285.21	2685	2825	2680	3480	1880	2680	2737.79	0.42	0	-21612	2766	2722	2696	2652	2626	2710	2640	41	800	100	1710	5	1	41471382	1126	17.52	1.56	12	0.37	155.00	1740.00	4965	20230915	-45.32	2225	20240805	22.02	4480	-39.40	20240220	2225	22.02	20240805	4965	-45.32	20230915	2225	22.02	20240805	2.39	N	162300	100	41 억		173848	N	N	0	N	00	N
31	20240827	110854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	35	2	1.31	399019205	145691	272.68	2685	2825	2680	3480	1880	2680	2738.81	0.42	0	-19298	2766	2722	2696	2652	2626	2710	2640	41	800	100	1710	5	1	41471382	1126	17.52	1.56	12	0.35	155.00	1740.00	4965	20230915	-45.32	2225	20240805	22.02	4480	-39.40	20240220	2225	22.02	20240805	4965	-45.32	20230915	2225	22.02	20240805	2.39	N	162300	100	41 억		173848	N	N	0	N	00	N
32	20240827	100853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	25	2	0.93	376088355	137230	256.85	2685	2825	2680	3480	1880	2680	2740.57	0.42	0	-16866	2766	2722	2696	2652	2626	2710	2640	41	800	100	1710	5	1	41471382	1122	17.45	1.55	12	0.33	155.00	1740.00	4965	20230915	-45.52	2225	20240805	21.57	4480	-39.62	20240220	2225	21.57	20240805	4965	-45.52	20230915	2225	21.57	20240805	2.39	N	162300	100	41 억		173848	N	N	0	N	00	N
33	20240827	090852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2795	115	2	4.29	230398990	83610	156.49	2685	2825	2685	3480	1880	2680	2755.64	0.42	0	1422	2766	2722	2696	2652	2626	2710	2640	41	800	100	1710	5	1	41471382	1159	18.03	1.61	12	0.20	155.00	1740.00	4965	20230915	-43.71	2225	20240805	25.62	4480	-37.61	20240220	2225	25.62	20240805	4965	-43.71	20230915	2225	25.62	20240805	2.39	N	162300	100	41 억		173848	N	N	0	N	00	N
34	20240826	160840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	-35	5	-1.29	142385485	52800	127.56	2705	2740	2670	3525	1905	2715	2696.77	0.45	0	-12498	2791	2752	2701	2662	2611	2772	2682	41	810	100	1730	5	1	41471382	1111	17.29	1.54	12	0.13	155.00	1740.00	4965	20230915	-46.02	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4965	-46.02	20230915	2225	20.45	20240805	2.39	N	162300	100	41 억		186342	N	N	0	N	00	N
35	20240826	150847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	-40	5	-1.47	130646320	48421	116.98	2705	2740	2670	3525	1905	2715	2698.13	0.45	0	-12058	2791	2752	2701	2662	2611	2772	2682	41	810	100	1730	5	1	41471382	1109	17.26	1.54	12	0.12	155.00	1740.00	4965	20230915	-46.12	2225	20240805	20.22	4480	-40.29	20240220	2225	20.22	20240805	4965	-46.12	20230915	2225	20.22	20240805	2.39	N	162300	100	41 억		186342	N	N	0	N	00	N
36	20240826	140850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-45	5	-1.66	107428450	39742	96.01	2705	2740	2670	3525	1905	2715	2703.15	0.45	0	-9786	2791	2752	2701	2662	2611	2772	2682	41	810	100	1730	5	1	41471382	1107	17.23	1.53	12	0.10	155.00	1740.00	4965	20230915	-46.22	2225	20240805	20.00	4480	-40.40	20240220	2225	20.00	20240805	4965	-46.22	20230915	2225	20.00	20240805	2.39	N	162300	100	41 억		186342	N	N	0	N	00	N
37	20240826	130851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	-20	5	-0.74	83757470	30896	74.64	2705	2740	2670	3525	1905	2715	2710.95	0.45	0	-9039	2791	2752	2701	2662	2611	2772	2682	41	810	100	1730	5	1	41471382	1118	17.39	1.55	12	0.07	155.00	1740.00	4965	20230915	-45.72	2225	20240805	21.12	4480	-39.84	20240220	2225	21.12	20240805	4965	-45.72	20230915	2225	21.12	20240805	2.39	N	162300	100	41 억		186342	N	N	0	N	00	N
38	20240826	120845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	-20	5	-0.74	74902310	27611	66.71	2705	2740	2670	3525	1905	2715	2712.77	0.45	0	-7050	2791	2752	2701	2662	2611	2772	2682	41	810	100	1730	5	1	41471382	1118	17.39	1.55	12	0.07	155.00	1740.00	4965	20230915	-45.72	2225	20240805	21.12	4480	-39.84	20240220	2225	21.12	20240805	4965	-45.72	20230915	2225	21.12	20240805	2.39	N	162300	100	41 억		186342	N	N	0	N	00	N
39	20240826	110850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	5	2	0.18	51580995	19003	45.91	2705	2740	2670	3525	1905	2715	2714.36	0.45	0	-1895	2791	2752	2701	2662	2611	2772	2682	41	810	100	1730	5	1	41471382	1128	17.55	1.56	12	0.05	155.00	1740.00	4965	20230915	-45.22	2225	20240805	22.25	4480	-39.29	20240220	2225	22.25	20240805	4965	-45.22	20230915	2225	22.25	20240805	2.39	N	162300	100	41 억		186342	N	N	0	N	00	N
40	20240826	100850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	-5	5	-0.18	35911650	13254	32.02	2705	2735	2670	3525	1905	2715	2709.50	0.45	0	-1273	2791	2752	2701	2662	2611	2772	2682	41	810	100	1730	5	1	41471382	1124	17.48	1.56	12	0.03	155.00	1740.00	4965	20230915	-45.42	2225	20240805	21.80	4480	-39.51	20240220	2225	21.80	20240805	4965	-45.42	20230915	2225	21.80	20240805	2.39	N	162300	100	41 억		186342	N	N	0	N	00	N
41	20240826	090846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	0	3	0.00	9994605	3692	8.92	2705	2715	2705	3525	1905	2715	2707.10	0.45	0	793	2791	2752	2701	2662	2611	2772	2682	41	810	100	1730	5	1	41471382	1126	17.52	1.56	12	0.01	155.00	1740.00	4965	20230915	-45.32	2225	20240805	22.02	4480	-39.40	20240220	2225	22.02	20240805	4965	-45.32	20230915	2225	22.02	20240805	2.39	N	162300	100	41 억		186342	N	N	0	N	00	N
42	20240823	160841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	10	2	0.37	109762100	40688	49.63	2680	2740	2650	3515	1895	2705	2697.65	0.46	0	-4448	2861	2782	2711	2632	2561	2747	2597	41	810	100	1730	5	1	41471382	1126	17.52	1.56	12	0.10	155.00	1740.00	4965	20230915	-45.32	2225	20240805	22.02	4480	-39.40	20240220	2225	22.02	20240805	4965	-45.32	20230915	2225	22.02	20240805	2.36	N	162300	100	41 억		190709	N	N	0	N	00	N
43	20240823	150849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	0	3	0.00	101496100	37631	45.90	2680	2740	2650	3515	1895	2705	2697.14	0.46	0	-4476	2861	2782	2711	2632	2561	2747	2597	41	810	100	1730	5	1	41471382	1122	17.45	1.55	12	0.09	155.00	1740.00	4965	20230915	-45.52	2225	20240805	21.57	4480	-39.62	20240220	2225	21.57	20240805	4965	-45.52	20230915	2225	21.57	20240805	2.36	N	162300	100	41 억		190709	N	N	0	N	00	N
44	20240823	140848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	-5	5	-0.18	87861740	32593	39.75	2680	2740	2650	3515	1895	2705	2695.72	0.46	0	-4265	2861	2782	2711	2632	2561	2747	2597	41	810	100	1730	5	1	41471382	1120	17.42	1.55	12	0.08	155.00	1740.00	4965	20230915	-45.62	2225	20240805	21.35	4480	-39.73	20240220	2225	21.35	20240805	4965	-45.62	20230915	2225	21.35	20240805	2.36	N	162300	100	41 억		190709	N	N	0	N	00	N
45	20240823	130848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	0	3	0.00	83320280	30905	37.70	2680	2740	2650	3515	1895	2705	2696.01	0.46	0	-4254	2861	2782	2711	2632	2561	2747	2597	41	810	100	1730	5	1	41471382	1122	17.45	1.55	12	0.07	155.00	1740.00	4965	20230915	-45.52	2225	20240805	21.57	4480	-39.62	20240220	2225	21.57	20240805	4965	-45.52	20230915	2225	21.57	20240805	2.36	N	162300	100	41 억		190709	N	N	0	N	00	N
46	20240823	120846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	-20	5	-0.74	73662065	27312	33.31	2680	2740	2650	3515	1895	2705	2697.06	0.46	0	-2160	2861	2782	2711	2632	2561	2747	2597	41	810	100	1730	5	1	41471382	1114	17.32	1.54	12	0.07	155.00	1740.00	4965	20230915	-45.92	2225	20240805	20.67	4480	-40.07	20240220	2225	20.67	20240805	4965	-45.92	20230915	2225	20.67	20240805	2.36	N	162300	100	41 억		190709	N	N	0	N	00	N
47	20240823	110844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	-25	5	-0.92	59216640	21888	26.70	2680	2740	2650	3515	1895	2705	2705.44	0.46	0	-3217	2861	2782	2711	2632	2561	2747	2597	41	810	100	1730	5	1	41471382	1111	17.29	1.54	12	0.05	155.00	1740.00	4965	20230915	-46.02	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4965	-46.02	20230915	2225	20.45	20240805	2.36	N	162300	100	41 억		190709	N	N	0	N	00	N
48	20240823	100846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2725	20	2	0.74	44675055	16489	20.11	2680	2740	2650	3515	1895	2705	2709.39	0.46	0	-232	2861	2782	2711	2632	2561	2747	2597	41	810	100	1730	5	1	41471382	1130	17.58	1.57	12	0.04	155.00	1740.00	4965	20230915	-45.12	2225	20240805	22.47	4480	-39.17	20240220	2225	22.47	20240805	4965	-45.12	20230915	2225	22.47	20240805	2.36	N	162300	100	41 억		190709	N	N	0	N	00	N
49	20240823	090847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	-25	5	-0.92	8685825	3245	3.96	2680	2685	2650	3515	1895	2705	2676.68	0.46	0	-645	2861	2782	2711	2632	2561	2747	2597	41	810	100	1730	5	1	41471382	1111	17.29	1.54	12	0.01	155.00	1740.00	4965	20230915	-46.02	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4965	-46.02	20230915	2225	20.45	20240805	2.36	N	162300	100	41 억		190709	N	N	0	N	00	N
50	20240822	160840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	5	2	0.19	211408940	78121	129.42	2765	2790	2640	3510	1890	2700	2706.17	0.52	0	-26329	2830	2765	2695	2630	2560	2797	2662	41	810	100	1720	5	1	41471382	1122	17.45	1.55	12	0.19	155.00	1740.00	4965	20230915	-45.52	2225	20240805	21.57	4480	-39.62	20240220	2225	21.57	20240805	4965	-45.52	20230915	2225	21.57	20240805	2.38	N	162300	100	41 억		216657	N	N	0	N	00	N
51	20240822	150848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-10	5	-0.37	202518570	74832	123.97	2765	2790	2640	3510	1890	2700	2706.31	0.52	0	-26071	2830	2765	2695	2630	2560	2797	2662	41	810	100	1720	5	1	41471382	1116	17.35	1.55	12	0.18	155.00	1740.00	4965	20230915	-45.82	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4965	-45.82	20230915	2225	20.90	20240805	2.38	N	162300	100	41 억		216657	N	N	0	N	00	N
52	20240822	140849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-10	5	-0.37	190525665	70351	116.55	2765	2790	2640	3510	1890	2700	2708.22	0.52	0	-27694	2830	2765	2695	2630	2560	2797	2662	41	810	100	1720	5	1	41471382	1116	17.35	1.55	12	0.17	155.00	1740.00	4965	20230915	-45.82	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4965	-45.82	20230915	2225	20.90	20240805	2.38	N	162300	100	41 억		216657	N	N	0	N	00	N
53	20240822	130849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	-25	5	-0.93	180565640	66640	110.40	2765	2790	2640	3510	1890	2700	2709.57	0.52	0	-29752	2830	2765	2695	2630	2560	2797	2662	41	810	100	1720	5	1	41471382	1109	17.26	1.54	12	0.16	155.00	1740.00	4965	20230915	-46.12	2225	20240805	20.22	4480	-40.29	20240220	2225	20.22	20240805	4965	-46.12	20230915	2225	20.22	20240805	2.38	N	162300	100	41 억		216657	N	N	0	N	00	N
54	20240822	120852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	-15	5	-0.56	166168115	61230	101.44	2765	2790	2665	3510	1890	2700	2713.83	0.52	0	-27569	2830	2765	2695	2630	2560	2797	2662	41	810	100	1720	5	1	41471382	1114	17.32	1.54	12	0.15	155.00	1740.00	4965	20230915	-45.92	2225	20240805	20.67	4480	-40.07	20240220	2225	20.67	20240805	4965	-45.92	20230915	2225	20.67	20240805	2.38	N	162300	100	41 억		216657	N	N	0	N	00	N
55	20240822	110843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	0	3	0.00	126882410	46580	77.17	2765	2790	2690	3510	1890	2700	2723.97	0.52	0	-30508	2830	2765	2695	2630	2560	2797	2662	41	810	100	1720	5	1	41471382	1120	17.42	1.55	12	0.11	155.00	1740.00	4965	20230915	-45.62	2225	20240805	21.35	4480	-39.73	20240220	2225	21.35	20240805	4965	-45.62	20230915	2225	21.35	20240805	2.38	N	162300	100	41 억		216657	N	N	0	N	00	N
56	20240822	100843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	10	2	0.37	106210685	38925	64.48	2765	2790	2690	3510	1890	2700	2728.60	0.52	0	-23784	2830	2765	2695	2630	2560	2797	2662	41	810	100	1720	5	1	41471382	1124	17.48	1.56	12	0.09	155.00	1740.00	4965	20230915	-45.42	2225	20240805	21.80	4480	-39.51	20240220	2225	21.80	20240805	4965	-45.42	20230915	2225	21.80	20240805	2.38	N	162300	100	41 억		216657	N	N	0	N	00	N
57	20240822	090845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	20	2	0.74	57075760	20757	34.39	2765	2790	2700	3510	1890	2700	2749.71	0.52	0	-9576	2830	2765	2695	2630	2560	2797	2662	41	810	100	1720	5	1	41471382	1128	17.55	1.56	12	0.05	155.00	1740.00	4965	20230915	-45.22	2225	20240805	22.25	4480	-39.29	20240220	2225	22.25	20240805	4965	-45.22	20230915	2225	22.25	20240805	2.38	N	162300	100	41 억		216657	N	N	0	N	00	N
58	20240821	160839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	5	2	0.19	158495155	58690	86.97	2680	2760	2625	3500	1890	2695	2700.55	0.54	0	-7390	2765	2730	2670	2635	2575	2747	2652	41	805	100	1720	5	1	41471382	1120	17.42	1.55	12	0.14	155.00	1740.00	4965	20230915	-45.62	2225	20240805	21.35	4480	-39.73	20240220	2225	21.35	20240805	4965	-45.62	20230915	2225	21.35	20240805	2.41	N	162300	100	41 억		224071	N	N	0	N	00	N
59	20240821	150851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	15	2	0.56	155531190	57592	85.34	2680	2760	2625	3500	1890	2695	2700.57	0.54	0	-6965	2765	2730	2670	2635	2575	2747	2652	41	805	100	1720	5	1	41471382	1124	17.48	1.56	12	0.14	155.00	1740.00	4965	20230915	-45.42	2225	20240805	21.80	4480	-39.51	20240220	2225	21.80	20240805	4965	-45.42	20230915	2225	21.80	20240805	2.41	N	162300	100	41 억		224071	N	N	0	N	00	N
60	20240821	140845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	10	2	0.37	137868695	51044	75.64	2680	2760	2625	3500	1890	2695	2700.98	0.54	0	-6259	2765	2730	2670	2635	2575	2747	2652	41	805	100	1720	5	1	41471382	1122	17.45	1.55	12	0.12	155.00	1740.00	4965	20230915	-45.52	2225	20240805	21.57	4480	-39.62	20240220	2225	21.57	20240805	4965	-45.52	20230915	2225	21.57	20240805	2.41	N	162300	100	41 억		224071	N	N	0	N	00	N
61	20240821	130853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	25	2	0.93	118421115	43852	64.98	2680	2760	2625	3500	1890	2695	2700.47	0.54	0	-5390	2765	2730	2670	2635	2575	2747	2652	41	805	100	1720	5	1	41471382	1128	17.55	1.56	12	0.11	155.00	1740.00	4965	20230915	-45.22	2225	20240805	22.25	4480	-39.29	20240220	2225	22.25	20240805	4965	-45.22	20230915	2225	22.25	20240805	2.41	N	162300	100	41 억		224071	N	N	0	N	00	N
62	20240821	120851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-5	5	-0.19	47357010	17726	26.27	2680	2740	2625	3500	1890	2695	2671.61	0.54	0	-1725	2765	2730	2670	2635	2575	2747	2652	41	805	100	1720	5	1	41471382	1116	17.35	1.55	12	0.04	155.00	1740.00	4965	20230915	-45.82	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4965	-45.82	20230915	2225	20.90	20240805	2.41	N	162300	100	41 억		224071	N	N	0	N	00	N
63	20240821	110848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-40	5	-1.48	34595545	12957	19.20	2680	2740	2625	3500	1890	2695	2670.03	0.54	0	-887	2765	2730	2670	2635	2575	2747	2652	41	805	100	1720	5	1	41471382	1101	17.13	1.53	12	0.03	155.00	1740.00	4965	20230915	-46.53	2225	20240805	19.33	4480	-40.74	20240220	2225	19.33	20240805	4965	-46.53	20230915	2225	19.33	20240805	2.41	N	162300	100	41 억		224071	N	N	0	N	00	N
64	20240821	100852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	-15	5	-0.56	15685850	5843	8.66	2680	2740	2625	3500	1890	2695	2684.55	0.54	0	-1689	2765	2730	2670	2635	2575	2747	2652	41	805	100	1720	5	1	41471382	1111	17.29	1.54	12	0.01	155.00	1740.00	4965	20230915	-46.02	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4965	-46.02	20230915	2225	20.45	20240805	2.41	N	162300	100	41 억		224071	N	N	0	N	00	N
65	20240821	090843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-25	5	-0.93	1358700	513	0.76	2680	2680	2625	3500	1890	2695	2648.54	0.54	0	-154	2765	2730	2670	2635	2575	2747	2652	41	805	100	1720	5	1	41471382	1107	17.23	1.53	12	0.00	155.00	1740.00	4965	20230915	-46.22	2225	20240805	20.00	4480	-40.40	20240220	2225	20.00	20240805	4965	-46.22	20230915	2225	20.00	20240805	2.41	N	162300	100	41 억		224071	N	N	0	N	00	N
66	20240820	160833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	110	2	4.26	180712850	67481	95.24	2610	2705	2610	3360	1810	2585	2677.98	0.46	0	33178	2698	2641	2603	2546	2508	2622	2527	41	775	100	1650	5	1	41471382	1118	17.39	1.55	12	0.16	155.00	1740.00	4965	20230915	-45.72	2225	20240805	21.12	4480	-39.84	20240220	2225	21.12	20240805	4965	-45.72	20230915	2225	21.12	20240805	2.42	N	162300	100	41 억		191314	N	N	0	N	00	N
67	20240820	150845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	105	2	4.06	170948035	63857	90.12	2610	2705	2610	3360	1810	2585	2677.04	0.46	0	32039	2698	2641	2603	2546	2508	2622	2527	41	775	100	1650	5	1	41471382	1116	17.35	1.55	12	0.15	155.00	1740.00	4965	20230915	-45.82	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4965	-45.82	20230915	2225	20.90	20240805	2.42	N	162300	100	41 억		191314	N	N	0	N	00	N
68	20240820	140842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	95	2	3.68	153390445	57323	80.90	2610	2705	2610	3360	1810	2585	2675.90	0.46	0	27536	2698	2641	2603	2546	2508	2622	2527	41	775	100	1650	5	1	41471382	1111	17.29	1.54	12	0.14	155.00	1740.00	4965	20230915	-46.02	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4965	-46.02	20230915	2225	20.45	20240805	2.42	N	162300	100	41 억		191314	N	N	0	N	00	N
69	20240820	130844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	85	2	3.29	147376455	55081	77.74	2610	2705	2610	3360	1810	2585	2675.63	0.46	0	27556	2698	2641	2603	2546	2508	2622	2527	41	775	100	1650	5	1	41471382	1107	17.23	1.53	12	0.13	155.00	1740.00	4965	20230915	-46.22	2225	20240805	20.00	4480	-40.40	20240220	2225	20.00	20240805	4965	-46.22	20230915	2225	20.00	20240805	2.42	N	162300	100	41 억		191314	N	N	0	N	00	N
70	20240820	120839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	105	2	4.06	127341100	47594	67.17	2610	2705	2610	3360	1810	2585	2675.57	0.46	0	24990	2698	2641	2603	2546	2508	2622	2527	41	775	100	1650	5	1	41471382	1116	17.35	1.55	12	0.11	155.00	1740.00	4965	20230915	-45.82	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4965	-45.82	20230915	2225	20.90	20240805	2.42	N	162300	100	41 억		191314	N	N	0	N	00	N
71	20240820	110837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	95	2	3.68	106098350	39661	55.98	2610	2705	2610	3360	1810	2585	2675.13	0.46	0	20700	2698	2641	2603	2546	2508	2622	2527	41	775	100	1650	5	1	41471382	1111	17.29	1.54	12	0.10	155.00	1740.00	4965	20230915	-46.02	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4965	-46.02	20230915	2225	20.45	20240805	2.42	N	162300	100	41 억		191314	N	N	0	N	00	N
72	20240820	100835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	95	2	3.68	91949555	34372	48.51	2610	2705	2610	3360	1810	2585	2675.13	0.46	0	20160	2698	2641	2603	2546	2508	2622	2527	41	775	100	1650	5	1	41471382	1111	17.29	1.54	12	0.08	155.00	1740.00	4965	20230915	-46.02	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4965	-46.02	20230915	2225	20.45	20240805	2.42	N	162300	100	41 억		191314	N	N	0	N	00	N
73	20240820	090838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	90	2	3.48	26459290	9952	14.05	2610	2690	2610	3360	1810	2585	2658.69	0.46	0	4403	2698	2641	2603	2546	2508	2622	2527	41	775	100	1650	5	1	41471382	1109	17.26	1.54	12	0.02	155.00	1740.00	4965	20230915	-46.12	2225	20240805	20.22	4480	-40.29	20240220	2225	20.22	20240805	4965	-46.12	20230915	2225	20.22	20240805	2.42	N	162300	100	41 억		191314	N	N	0	N	00	N
74	20240819	160828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2585	-45	5	-1.71	184084940	70815	137.10	2600	2660	2565	3415	1845	2630	2599.52	0.49	0	-13133	2730	2680	2650	2600	2570	2665	2585	41	785	100	1680	5	1	41471382	1072	16.68	1.49	12	0.17	155.00	1740.00	4965	20230915	-47.94	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4965	-47.94	20230915	2225	16.18	20240805	2.45	N	162300	100	41 억		204447	N	N	0	N	00	N
75	20240819	150835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2580	-50	5	-1.90	178884215	68800	133.20	2600	2660	2565	3415	1845	2630	2600.06	0.49	0	-13127	2730	2680	2650	2600	2570	2665	2585	41	785	100	1680	5	1	41471382	1070	16.65	1.48	12	0.17	155.00	1740.00	4965	20230915	-48.04	2225	20240805	15.96	4480	-42.41	20240220	2225	15.96	20240805	4965	-48.04	20230915	2225	15.96	20240805	2.45	N	162300	100	41 억		204447	N	N	0	N	00	N
76	20240819	140836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2585	-45	5	-1.71	132386980	50778	98.31	2600	2660	2570	3415	1845	2630	2607.17	0.49	0	-2895	2730	2680	2650	2600	2570	2665	2585	41	785	100	1680	5	1	41471382	1072	16.68	1.49	12	0.12	155.00	1740.00	4965	20230915	-47.94	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4965	-47.94	20230915	2225	16.18	20240805	2.45	N	162300	100	41 억		204447	N	N	0	N	00	N
77	20240819	130832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2585	-45	5	-1.71	111622675	42723	82.71	2600	2660	2585	3415	1845	2630	2612.71	0.49	0	-2313	2730	2680	2650	2600	2570	2665	2585	41	785	100	1680	5	1	41471382	1072	16.68	1.49	12	0.10	155.00	1740.00	4965	20230915	-47.94	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4965	-47.94	20230915	2225	16.18	20240805	2.45	N	162300	100	41 억		204447	N	N	0	N	00	N
78	20240819	120832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2600	-30	5	-1.14	99093790	37882	73.34	2600	2660	2590	3415	1845	2630	2615.85	0.49	0	-536	2730	2680	2650	2600	2570	2665	2585	41	785	100	1680	5	1	41471382	1078	16.77	1.49	12	0.09	155.00	1740.00	4965	20230915	-47.63	2225	20240805	16.85	4480	-41.96	20240220	2225	16.85	20240805	4965	-47.63	20230915	2225	16.85	20240805	2.45	N	162300	100	41 억		204447	N	N	0	N	00	N
79	20240819	110834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2595	-35	5	-1.33	90605745	34614	67.01	2600	2660	2590	3415	1845	2630	2617.60	0.49	0	1437	2730	2680	2650	2600	2570	2665	2585	41	785	100	1680	5	1	41471382	1076	16.74	1.49	12	0.08	155.00	1740.00	4965	20230915	-47.73	2225	20240805	16.63	4480	-42.08	20240220	2225	16.63	20240805	4965	-47.73	20230915	2225	16.63	20240805	2.45	N	162300	100	41 억		204447	N	N	0	N	00	N
80	20240819	100835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2630	0	3	0.00	70531555	26904	52.09	2600	2660	2600	3415	1845	2630	2621.60	0.49	0	3747	2730	2680	2650	2600	2570	2665	2585	41	785	100	1680	5	1	41471382	1091	16.97	1.51	12	0.06	155.00	1740.00	4965	20230915	-47.03	2225	20240805	18.20	4480	-41.29	20240220	2225	18.20	20240805	4965	-47.03	20230915	2225	18.20	20240805	2.45	N	162300	100	41 억		204447	N	N	0	N	00	N
81	20240819	090834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2620	-10	5	-0.38	26157945	10056	19.47	2600	2635	2600	3415	1845	2630	2601.23	0.49	0	2798	2730	2680	2650	2600	2570	2665	2585	41	785	100	1680	5	1	41471382	1087	16.90	1.51	12	0.02	155.00	1740.00	4965	20230915	-47.23	2225	20240805	17.75	4480	-41.52	20240220	2225	17.75	20240805	4965	-47.23	20230915	2225	17.75	20240805	2.45	N	162300	100	41 억		204447	N	N	0	N	00	N
82	20240816	160826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2630	5	2	0.19	136543745	51634	18.35	2640	2700	2620	3410	1840	2625	2644.47	0.51	0	-6048	2895	2760	2675	2540	2455	2827	2607	41	785	100	1680	5	1	41471382	1091	16.97	1.51	12	0.12	155.00	1740.00	4965	20230915	-47.03	2225	20240805	18.20	4480	-41.29	20240220	2225	18.20	20240805	4965	-47.03	20230915	2225	18.20	20240805	2.38	N	162300	100	41 억		210311	N	N	0	N	00	N
83	20240816	150828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	0	3	0.00	129439780	48932	17.39	2640	2700	2620	3410	1840	2625	2645.30	0.51	0	-5925	2895	2760	2675	2540	2455	2827	2607	41	785	100	1680	5	1	41471382	1089	16.94	1.51	12	0.12	155.00	1740.00	4965	20230915	-47.13	2225	20240805	17.98	4480	-41.41	20240220	2225	17.98	20240805	4965	-47.13	20230915	2225	17.98	20240805	2.38	N	162300	100	41 억		210311	N	N	0	N	00	N
84	20240816	140832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	10	2	0.38	119982270	45337	16.11	2640	2700	2620	3410	1840	2625	2646.45	0.51	0	-6255	2895	2760	2675	2540	2455	2827	2607	41	785	100	1680	5	1	41471382	1093	17.00	1.51	12	0.11	155.00	1740.00	4965	20230915	-46.93	2225	20240805	18.43	4480	-41.18	20240220	2225	18.43	20240805	4965	-46.93	20230915	2225	18.43	20240805	2.38	N	162300	100	41 억		210311	N	N	0	N	00	N
85	20240816	130834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	10	2	0.38	110150140	41603	14.78	2640	2700	2620	3410	1840	2625	2647.65	0.51	0	-5559	2895	2760	2675	2540	2455	2827	2607	41	785	100	1680	5	1	41471382	1093	17.00	1.51	12	0.10	155.00	1740.00	4965	20230915	-46.93	2225	20240805	18.43	4480	-41.18	20240220	2225	18.43	20240805	4965	-46.93	20230915	2225	18.43	20240805	2.38	N	162300	100	41 억		210311	N	N	0	N	00	N
86	20240816	120829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2630	5	2	0.19	86288670	32540	11.56	2640	2700	2625	3410	1840	2625	2651.77	0.51	0	838	2895	2760	2675	2540	2455	2827	2607	41	785	100	1680	5	1	41471382	1091	16.97	1.51	12	0.08	155.00	1740.00	4965	20230915	-47.03	2225	20240805	18.20	4480	-41.29	20240220	2225	18.20	20240805	4965	-47.03	20230915	2225	18.20	20240805	2.38	N	162300	100	41 억		210311	N	N	0	N	00	N
87	20240816	110833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	0	3	0.00	79004035	29771	10.58	2640	2700	2625	3410	1840	2625	2653.72	0.51	0	1438	2895	2760	2675	2540	2455	2827	2607	41	785	100	1680	5	1	41471382	1089	16.94	1.51	12	0.07	155.00	1740.00	4965	20230915	-47.13	2225	20240805	17.98	4480	-41.41	20240220	2225	17.98	20240805	4965	-47.13	20230915	2225	17.98	20240805	2.38	N	162300	100	41 억		210311	N	N	0	N	00	N
88	20240816	100829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	30	2	1.14	49474870	18543	6.59	2640	2700	2640	3410	1840	2625	2668.12	0.51	0	-2916	2895	2760	2675	2540	2455	2827	2607	41	785	100	1680	5	1	41471382	1101	17.13	1.53	12	0.04	155.00	1740.00	4965	20230915	-46.53	2225	20240805	19.33	4480	-40.74	20240220	2225	19.33	20240805	4965	-46.53	20230915	2225	19.33	20240805	2.38	N	162300	100	41 억		210311	N	N	0	N	00	N
89	20240816	090830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	40	2	1.52	8089515	3039	1.08	2640	2675	2640	3410	1840	2625	2661.90	0.51	0	246	2895	2760	2675	2540	2455	2827	2607	41	785	100	1680	5	1	41471382	1105	17.19	1.53	12	0.01	155.00	1740.00	4965	20230915	-46.32	2225	20240805	19.78	4480	-40.51	20240220	2225	19.78	20240805	4965	-46.32	20230915	2225	19.78	20240805	2.38	N	162300	100	41 억		210311	N	N	0	N	00	N
90	20240814	160830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	35	2	1.35	742200820	278602	279.91	2605	2810	2590	3365	1815	2590	2664.04	0.49	0	8061	2693	2641	2583	2531	2473	2667	2557	41	775	100	1650	5	1	41471382	1089	16.94	1.51	12	0.67	155.00	1740.00	4965	20230915	-47.13	2225	20240805	17.98	4480	-41.41	20240220	2225	17.98	20240805	4965	-47.13	20230915	2225	17.98	20240805	2.35	N	162300	100	41 억		202273	N	N	0	N	00	N
91	20240814	150832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	60	2	2.32	721407975	270692	271.96	2605	2810	2590	3365	1815	2590	2665.05	0.49	0	6834	2693	2641	2583	2531	2473	2667	2557	41	775	100	1650	5	1	41471382	1099	17.10	1.52	12	0.65	155.00	1740.00	4965	20230915	-46.63	2225	20240805	19.10	4480	-40.85	20240220	2225	19.10	20240805	4965	-46.63	20230915	2225	19.10	20240805	2.35	N	162300	100	41 억		202273	N	N	0	N	00	N
92	20240814	140836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2615	25	2	0.97	685525470	257084	258.29	2605	2810	2590	3365	1815	2590	2666.54	0.49	0	-1379	2693	2641	2583	2531	2473	2667	2557	41	775	100	1650	5	1	41471382	1084	16.87	1.50	12	0.62	155.00	1740.00	4965	20230915	-47.33	2225	20240805	17.53	4480	-41.63	20240220	2225	17.53	20240805	4965	-47.33	20230915	2225	17.53	20240805	2.35	N	162300	100	41 억		202273	N	N	0	N	00	N
93	20240814	130833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2620	30	2	1.16	179454585	68598	68.92	2605	2660	2590	3365	1815	2590	2616.03	0.49	0	38977	2693	2641	2583	2531	2473	2667	2557	41	775	100	1650	5	1	41471382	1087	16.90	1.51	12	0.17	155.00	1740.00	4965	20230915	-47.23	2225	20240805	17.75	4480	-41.52	20240220	2225	17.75	20240805	4965	-47.23	20230915	2225	17.75	20240805	2.35	N	162300	100	41 억		202273	N	N	0	N	00	N
94	20240814	120828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	65	2	2.51	177599800	67895	68.21	2605	2660	2590	3365	1815	2590	2615.80	0.49	0	39009	2693	2641	2583	2531	2473	2667	2557	41	775	100	1650	5	1	41471382	1101	17.13	1.53	12	0.16	155.00	1740.00	4965	20230915	-46.53	2225	20240805	19.33	4480	-40.74	20240220	2225	19.33	20240805	4965	-46.53	20230915	2225	19.33	20240805	2.35	N	162300	100	41 억		202273	N	N	0	N	00	N
95	20240814	110825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	35	2	1.35	53156885	20303	20.40	2605	2645	2590	3365	1815	2590	2618.18	0.49	0	903	2693	2641	2583	2531	2473	2667	2557	41	775	100	1650	5	1	41471382	1089	16.94	1.51	12	0.05	155.00	1740.00	4965	20230915	-47.13	2225	20240805	17.98	4480	-41.41	20240220	2225	17.98	20240805	4965	-47.13	20230915	2225	17.98	20240805	2.35	N	162300	100	41 억		202273	N	N	0	N	00	N
96	20240814	100824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2640	50	2	1.93	44769315	17122	17.20	2605	2645	2590	3365	1815	2590	2614.72	0.49	0	1731	2693	2641	2583	2531	2473	2667	2557	41	775	100	1650	5	1	41471382	1095	17.03	1.52	12	0.04	155.00	1740.00	4965	20230915	-46.83	2225	20240805	18.65	4480	-41.07	20240220	2225	18.65	20240805	4965	-46.83	20230915	2225	18.65	20240805	2.35	N	162300	100	41 억		202273	N	N	0	N	00	N
97	20240814	090856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2615	25	2	0.97	2441285	937	0.94	2605	2620	2590	3365	1815	2590	2605.43	0.49	0	168	2693	2641	2583	2531	2473	2667	2557	41	775	100	1650	5	1	41471382	1084	16.87	1.50	12	0.00	155.00	1740.00	4965	20230915	-47.33	2225	20240805	17.53	4480	-41.63	20240220	2225	17.53	20240805	4965	-47.33	20230915	2225	17.53	20240805	2.35	N	162300	100	41 억		202273	N	N	0	N	00	N
98	20240813	160817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2590	25	2	0.97	255871000	99475	120.48	2585	2635	2525	3330	1800	2565	2572.20	0.59	0	-41386	2641	2602	2576	2537	2511	2622	2557	41	765	100	1640	5	1	41471382	1074	16.71	1.49	12	0.24	155.00	1740.00	4965	20230915	-47.83	2225	20240805	16.40	4480	-42.19	20240220	2225	16.40	20240805	4965	-47.83	20230915	2225	16.40	20240805	2.36	N	162300	100	41 억		243814	N	N	0	N	00	N
99	20240813	150823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2585	20	2	0.78	248939375	96793	117.23	2585	2635	2525	3330	1800	2565	2571.87	0.59	0	-40948	2641	2602	2576	2537	2511	2622	2557	41	765	100	1640	5	1	41471382	1072	16.68	1.49	12	0.23	155.00	1740.00	4965	20230915	-47.94	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4965	-47.94	20230915	2225	16.18	20240805	2.36	N	162300	100	41 억		243814	N	N	0	N	00	N
100	20240813	140823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2555	-10	5	-0.39	229720630	89304	108.16	2585	2635	2525	3330	1800	2565	2572.34	0.59	0	-40715	2641	2602	2576	2537	2511	2622	2557	41	765	100	1640	5	1	41471382	1060	16.48	1.47	12	0.22	155.00	1740.00	4965	20230915	-48.54	2225	20240805	14.83	4480	-42.97	20240220	2225	14.83	20240805	4965	-48.54	20230915	2225	14.83	20240805	2.36	N	162300	100	41 억		243814	N	N	0	N	00	N
101	20240813	130823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2545	-20	5	-0.78	212908145	82678	100.13	2585	2635	2525	3330	1800	2565	2575.15	0.59	0	-40649	2641	2602	2576	2537	2511	2622	2557	41	765	100	1640	5	1	41471382	1055	16.42	1.46	12	0.20	155.00	1740.00	4965	20230915	-48.74	2225	20240805	14.38	4480	-43.19	20240220	2225	14.38	20240805	4965	-48.74	20230915	2225	14.38	20240805	2.36	N	162300	100	41 억		243814	N	N	0	N	00	N
102	20240813	120818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2570	5	2	0.19	167429605	65018	78.75	2585	2635	2525	3330	1800	2565	2575.13	0.59	0	-27765	2641	2602	2576	2537	2511	2622	2557	41	765	100	1640	5	1	41471382	1066	16.58	1.48	12	0.16	155.00	1740.00	4965	20230915	-48.24	2225	20240805	15.51	4480	-42.63	20240220	2225	15.51	20240805	4965	-48.24	20230915	2225	15.51	20240805	2.36	N	162300	100	41 억		243814	N	N	0	N	00	N
103	20240813	110816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2575	10	2	0.39	163005540	63285	76.65	2585	2635	2525	3330	1800	2565	2575.74	0.59	0	-28559	2641	2602	2576	2537	2511	2622	2557	41	765	100	1640	5	1	41471382	1068	16.61	1.48	12	0.15	155.00	1740.00	4965	20230915	-48.14	2225	20240805	15.73	4480	-42.52	20240220	2225	15.73	20240805	4965	-48.14	20230915	2225	15.73	20240805	2.36	N	162300	100	41 억		243814	N	N	0	N	00	N
104	20240813	100818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2570	5	2	0.19	135749475	52591	63.69	2585	2635	2535	3330	1800	2565	2581.23	0.59	0	-28951	2641	2602	2576	2537	2511	2622	2557	41	765	100	1640	5	1	41471382	1066	16.58	1.48	12	0.13	155.00	1740.00	4965	20230915	-48.24	2225	20240805	15.51	4480	-42.63	20240220	2225	15.51	20240805	4965	-48.24	20230915	2225	15.51	20240805	2.36	N	162300	100	41 억		243814	N	N	0	N	00	N
105	20240813	090822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2605	40	2	1.56	36218295	13859	16.79	2585	2635	2580	3330	1800	2565	2613.34	0.59	0	-6679	2641	2602	2576	2537	2511	2622	2557	41	765	100	1640	5	1	41471382	1080	16.81	1.50	12	0.03	155.00	1740.00	4965	20230915	-47.53	2225	20240805	17.08	4480	-41.85	20240220	2225	17.08	20240805	4965	-47.53	20230915	2225	17.08	20240805	2.36	N	162300	100	41 억		243814	N	N	0	N	00	N
106	20240812	160811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2565	-5	5	-0.19	212525155	82470	76.17	2550	2615	2550	3340	1800	2570	2577.00	0.57	0	9118	2716	2642	2551	2477	2386	2680	2515	41	770	100	1640	5	1	41471382	1064	16.55	1.47	12	0.20	155.00	1740.00	4965	20230915	-48.34	2225	20240805	15.28	4480	-42.75	20240220	2225	15.28	20240805	4965	-48.34	20230915	2225	15.28	20240805	2.36	N	162300	100	41 억		234696	N	N	0	N	00	N
107	20240812	150812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2560	-10	5	-0.39	204014045	79165	73.12	2550	2615	2550	3340	1800	2570	2577.07	0.57	0	11073	2716	2642	2551	2477	2386	2680	2515	41	770	100	1640	5	1	41471382	1062	16.52	1.47	12	0.19	155.00	1740.00	4965	20230915	-48.44	2225	20240805	15.06	4480	-42.86	20240220	2225	15.06	20240805	4965	-48.44	20230915	2225	15.06	20240805	2.36	N	162300	100	41 억		234696	N	N	0	N	00	N
108	20240812	140813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2580	10	2	0.39	175138345	67953	62.77	2550	2615	2550	3340	1800	2570	2577.35	0.57	0	11081	2716	2642	2551	2477	2386	2680	2515	41	770	100	1640	5	1	41471382	1070	16.65	1.48	12	0.16	155.00	1740.00	4965	20230915	-48.04	2225	20240805	15.96	4480	-42.41	20240220	2225	15.96	20240805	4965	-48.04	20230915	2225	15.96	20240805	2.36	N	162300	100	41 억		234696	N	N	0	N	00	N
109	20240812	130809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2595	25	2	0.97	125629545	48753	45.03	2550	2605	2550	3340	1800	2570	2576.86	0.57	0	5818	2716	2642	2551	2477	2386	2680	2515	41	770	100	1640	5	1	41471382	1076	16.74	1.49	12	0.12	155.00	1740.00	4965	20230915	-47.73	2225	20240805	16.63	4480	-42.08	20240220	2225	16.63	20240805	4965	-47.73	20230915	2225	16.63	20240805	2.36	N	162300	100	41 억		234696	N	N	0	N	00	N
110	20240812	120809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2590	20	2	0.78	89046205	34578	31.94	2550	2605	2550	3340	1800	2570	2575.23	0.57	0	-155	2716	2642	2551	2477	2386	2680	2515	41	770	100	1640	5	1	41471382	1074	16.71	1.49	12	0.08	155.00	1740.00	4965	20230915	-47.83	2225	20240805	16.40	4480	-42.19	20240220	2225	16.40	20240805	4965	-47.83	20230915	2225	16.40	20240805	2.36	N	162300	100	41 억		234696	N	N	0	N	00	N
111	20240812	110810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2565	-5	5	-0.19	64918030	25244	23.32	2550	2600	2550	3340	1800	2570	2571.62	0.57	0	248	2716	2642	2551	2477	2386	2680	2515	41	770	100	1640	5	1	41471382	1064	16.55	1.47	12	0.06	155.00	1740.00	4965	20230915	-48.34	2225	20240805	15.28	4480	-42.75	20240220	2225	15.28	20240805	4965	-48.34	20230915	2225	15.28	20240805	2.36	N	162300	100	41 억		234696	N	N	0	N	00	N
112	20240812	100804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2575	5	2	0.19	32251855	12517	11.56	2550	2600	2550	3340	1800	2570	2576.64	0.57	0	993	2716	2642	2551	2477	2386	2680	2515	41	770	100	1640	5	1	41471382	1068	16.61	1.48	12	0.03	155.00	1740.00	4965	20230915	-48.14	2225	20240805	15.73	4480	-42.52	20240220	2225	15.73	20240805	4965	-48.14	20230915	2225	15.73	20240805	2.36	N	162300	100	41 억		234696	N	N	0	N	00	N
113	20240812	090803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2580	10	2	0.39	2939485	1147	1.06	2550	2585	2550	3340	1800	2570	2562.76	0.57	0	-554	2716	2642	2551	2477	2386	2680	2515	41	770	100	1640	5	1	41471382	1070	16.65	1.48	12	0.00	155.00	1740.00	4965	20230915	-48.04	2225	20240805	15.96	4480	-42.41	20240220	2225	15.96	20240805	4965	-48.04	20230915	2225	15.96	20240805	2.36	N	162300	100	41 억		234696	N	N	0	N	00	N
114	20240809	160759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2570	115	2	4.68	276389005	107924	201.10	2460	2625	2460	3190	1720	2455	2560.94	0.52	0	17072	2528	2491	2468	2431	2408	2510	2450	41	735	100	1570	5	1	41471382	1066	16.58	1.48	12	0.26	155.00	1740.00	4965	20230915	-48.24	2225	20240805	15.51	4480	-42.63	20240220	2225	15.51	20240805	4965	-48.24	20230915	2225	15.51	20240805	2.37	N	162300	100	41 억		217624	N	N	0	N	00	N
115	20240809	150818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2570	115	2	4.68	266097710	103921	193.64	2460	2625	2460	3190	1720	2455	2560.58	0.52	0	16413	2528	2491	2468	2431	2408	2510	2450	41	735	100	1570	5	1	41471382	1066	16.58	1.48	12	0.25	155.00	1740.00	4965	20230915	-48.24	2225	20240805	15.51	4480	-42.63	20240220	2225	15.51	20240805	4965	-48.24	20230915	2225	15.51	20240805	2.37	N	162300	100	41 억		217624	N	N	0	N	00	N
116	20240809	140820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2545	90	2	3.67	245975925	96041	178.96	2460	2625	2460	3190	1720	2455	2561.16	0.52	0	12575	2528	2491	2468	2431	2408	2510	2450	41	735	100	1570	5	1	41471382	1055	16.42	1.46	12	0.23	155.00	1740.00	4965	20230915	-48.74	2225	20240805	14.38	4480	-43.19	20240220	2225	14.38	20240805	4965	-48.74	20230915	2225	14.38	20240805	2.37	N	162300	100	41 억		217624	N	N	0	N	00	N
117	20240809	130815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2585	130	2	5.30	203055655	79370	147.90	2460	2625	2460	3190	1720	2455	2558.34	0.52	0	19064	2528	2491	2468	2431	2408	2510	2450	41	735	100	1570	5	1	41471382	1072	16.68	1.49	12	0.19	155.00	1740.00	4965	20230915	-47.94	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4965	-47.94	20230915	2225	16.18	20240805	2.37	N	162300	100	41 억		217624	N	N	0	N	00	N
118	20240809	120814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2575	120	2	4.89	185268635	72475	135.05	2460	2625	2460	3190	1720	2455	2556.31	0.52	0	17973	2528	2491	2468	2431	2408	2510	2450	41	735	100	1570	5	1	41471382	1068	16.61	1.48	12	0.17	155.00	1740.00	4965	20230915	-48.14	2225	20240805	15.73	4480	-42.52	20240220	2225	15.73	20240805	4965	-48.14	20230915	2225	15.73	20240805	2.37	N	162300	100	41 억		217624	N	N	0	N	00	N
119	20240809	110807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2570	115	2	4.68	163518980	63971	119.20	2460	2625	2460	3190	1720	2455	2556.14	0.52	0	16667	2528	2491	2468	2431	2408	2510	2450	41	735	100	1570	5	1	41471382	1066	16.58	1.48	12	0.15	155.00	1740.00	4965	20230915	-48.24	2225	20240805	15.51	4480	-42.63	20240220	2225	15.51	20240805	4965	-48.24	20230915	2225	15.51	20240805	2.37	N	162300	100	41 억		217624	N	N	0	N	00	N
120	20240809	100816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2580	125	2	5.09	153760940	60170	112.12	2460	2625	2460	3190	1720	2455	2555.44	0.52	0	16757	2528	2491	2468	2431	2408	2510	2450	41	735	100	1570	5	1	41471382	1070	16.65	1.48	12	0.15	155.00	1740.00	4965	20230915	-48.04	2225	20240805	15.96	4480	-42.41	20240220	2225	15.96	20240805	4965	-48.04	20230915	2225	15.96	20240805	2.37	N	162300	100	41 억		217624	N	N	0	N	00	N
121	20240809	090809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2545	90	2	3.67	34402775	13832	25.77	2460	2545	2460	3190	1720	2455	2487.19	0.52	0	5267	2528	2491	2468	2431	2408	2510	2450	41	735	100	1570	5	1	41471382	1055	16.42	1.46	12	0.03	155.00	1740.00	4965	20230915	-48.74	2225	20240805	14.38	4480	-43.19	20240220	2225	14.38	20240805	4965	-48.74	20230915	2225	14.38	20240805	2.37	N	162300	100	41 억		217624	N	N	0	N	00	N
122	20240808	160755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2455	-40	5	-1.60	132865055	53648	52.03	2445	2505	2445	3240	1750	2495	2476.61	0.53	0	-1755	2651	2572	2511	2432	2371	2612	2472	41	745	100	1590	5	1	41471382	1018	15.84	1.41	12	0.13	155.00	1740.00	4965	20230915	-50.55	2225	20240805	10.34	4480	-45.20	20240220	2225	10.34	20240805	4965	-50.55	20230915	2225	10.34	20240805	2.64	N	162300	100	41 억		219379	N	N	0	N	00	N
123	20240808	150806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2475	-20	5	-0.80	108683090	43825	42.50	2445	2505	2445	3240	1750	2495	2479.93	0.53	0	-836	2651	2572	2511	2432	2371	2612	2472	41	745	100	1590	5	1	41471382	1026	15.97	1.42	12	0.11	155.00	1740.00	4965	20230915	-50.15	2225	20240805	11.24	4480	-44.75	20240220	2225	11.24	20240805	4965	-50.15	20230915	2225	11.24	20240805	2.64	N	162300	100	41 억		219379	N	N	0	N	00	N
124	20240808	140807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2490	-5	5	-0.20	93597685	37741	36.60	2445	2505	2445	3240	1750	2495	2480.00	0.53	0	2170	2651	2572	2511	2432	2371	2612	2472	41	745	100	1590	5	1	41471382	1033	16.06	1.43	12	0.09	155.00	1740.00	4965	20230915	-49.85	2225	20240805	11.91	4480	-44.42	20240220	2225	11.91	20240805	4965	-49.85	20230915	2225	11.91	20240805	2.64	N	162300	100	41 억		219379	N	N	0	N	00	N
125	20240808	130806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2485	-10	5	-0.40	85766470	34574	33.53	2445	2505	2445	3240	1750	2495	2480.66	0.53	0	2093	2651	2572	2511	2432	2371	2612	2472	41	745	100	1590	5	1	41471382	1031	16.03	1.43	12	0.08	155.00	1740.00	4965	20230915	-49.95	2225	20240805	11.69	4480	-44.53	20240220	2225	11.69	20240805	4965	-49.95	20230915	2225	11.69	20240805	2.64	N	162300	100	41 억		219379	N	N	0	N	00	N
126	20240808	120812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2490	-5	5	-0.20	71546795	28864	27.99	2445	2505	2445	3240	1750	2495	2478.76	0.53	0	-52	2651	2572	2511	2432	2371	2612	2472	41	745	100	1590	5	1	41471382	1033	16.06	1.43	12	0.07	155.00	1740.00	4965	20230915	-49.85	2225	20240805	11.91	4480	-44.42	20240220	2225	11.91	20240805	4965	-49.85	20230915	2225	11.91	20240805	2.64	N	162300	100	41 억		219379	N	N	0	N	00	N
127	20240808	110805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2485	-10	5	-0.40	46851910	18916	18.35	2445	2505	2445	3240	1750	2495	2476.84	0.53	0	-7309	2651	2572	2511	2432	2371	2612	2472	41	745	100	1590	5	1	41471382	1031	16.03	1.43	12	0.05	155.00	1740.00	4965	20230915	-49.95	2225	20240805	11.69	4480	-44.53	20240220	2225	11.69	20240805	4965	-49.95	20230915	2225	11.69	20240805	2.64	N	162300	100	41 억		219379	N	N	0	N	00	N
128	20240808	100803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2480	-15	5	-0.60	39005330	15754	15.28	2445	2505	2445	3240	1750	2495	2475.90	0.53	0	-6509	2651	2572	2511	2432	2371	2612	2472	41	745	100	1590	5	1	41471382	1028	16.00	1.43	12	0.04	155.00	1740.00	4965	20230915	-50.05	2225	20240805	11.46	4480	-44.64	20240220	2225	11.46	20240805	4965	-50.05	20230915	2225	11.46	20240805	2.64	N	162300	100	41 억		219379	N	N	0	N	00	N
129	20240808	090759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2495	0	3	0.00	7962065	3234	3.14	2445	2505	2445	3240	1750	2495	2461.99	0.53	0	726	2651	2572	2511	2432	2371	2612	2472	41	745	100	1590	5	1	41471382	1035	16.10	1.43	12	0.01	155.00	1740.00	4965	20230915	-49.75	2225	20240805	12.13	4480	-44.31	20240220	2225	12.13	20240805	4965	-49.75	20230915	2225	12.13	20240805	2.64	N	162300	100	41 억		219379	N	N	0	N	00	N
130	20240807	160745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2495	-15	5	-0.60	260673535	102691	31.62	2450	2590	2450	3260	1760	2510	2538.43	0.59	0	-27361	2676	2592	2446	2362	2216	2635	2405	41	750	100	1600	5	1	41471382	1035	16.10	1.43	12	0.25	155.00	1740.00	4965	20230915	-49.75	2225	20240805	12.13	4480	-44.31	20240220	2225	12.13	20240805	4965	-49.75	20230915	2225	12.13	20240805	2.97	N	162300	100	41 억		243882	N	N	0	N	00	N
131	20240807	150757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2520	10	2	0.40	241705040	95103	29.28	2450	2590	2450	3260	1760	2510	2541.51	0.59	0	-25890	2676	2592	2446	2362	2216	2635	2405	41	750	100	1600	5	1	41471382	1045	16.26	1.45	12	0.23	155.00	1740.00	4965	20230915	-49.24	2225	20240805	13.26	4480	-43.75	20240220	2225	13.26	20240805	4965	-49.24	20230915	2225	13.26	20240805	2.97	N	162300	100	41 억		243882	N	N	0	N	00	N
132	20240807	140803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2555	45	2	1.79	180937095	71099	21.89	2450	2590	2450	3260	1760	2510	2544.86	0.59	0	-11287	2676	2592	2446	2362	2216	2635	2405	41	750	100	1600	5	1	41471382	1060	16.48	1.47	12	0.17	155.00	1740.00	4965	20230915	-48.54	2225	20240805	14.83	4480	-42.97	20240220	2225	14.83	20240805	4965	-48.54	20230915	2225	14.83	20240805	2.97	N	162300	100	41 억		243882	N	N	0	N	00	N
133	20240807	130758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2565	55	2	2.19	168202640	66116	20.36	2450	2590	2450	3260	1760	2510	2544.05	0.59	0	-10711	2676	2592	2446	2362	2216	2635	2405	41	750	100	1600	5	1	41471382	1064	16.55	1.47	12	0.16	155.00	1740.00	4965	20230915	-48.34	2225	20240805	15.28	4480	-42.75	20240220	2225	15.28	20240805	4965	-48.34	20230915	2225	15.28	20240805	2.97	N	162300	100	41 억		243882	N	N	0	N	00	N
134	20240807	120800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2575	65	2	2.59	157701070	62020	19.10	2450	2590	2450	3260	1760	2510	2542.75	0.59	0	-12056	2676	2592	2446	2362	2216	2635	2405	41	750	100	1600	5	1	41471382	1068	16.61	1.48	12	0.15	155.00	1740.00	4965	20230915	-48.14	2225	20240805	15.73	4480	-42.52	20240220	2225	15.73	20240805	4965	-48.14	20230915	2225	15.73	20240805	2.97	N	162300	100	41 억		243882	N	N	0	N	00	N
135	20240807	110759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2565	55	2	2.19	136013675	53545	16.49	2450	2590	2450	3260	1760	2510	2540.18	0.59	0	-15539	2676	2592	2446	2362	2216	2635	2405	41	750	100	1600	5	1	41471382	1064	16.55	1.47	12	0.13	155.00	1740.00	4965	20230915	-48.34	2225	20240805	15.28	4480	-42.75	20240220	2225	15.28	20240805	4965	-48.34	20230915	2225	15.28	20240805	2.97	N	162300	100	41 억		243882	N	N	0	N	00	N
136	20240807	100753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2540	30	2	1.20	98394005	38736	11.93	2450	2590	2450	3260	1760	2510	2540.12	0.59	0	-18005	2676	2592	2446	2362	2216	2635	2405	41	750	100	1600	5	1	41471382	1053	16.39	1.46	12	0.09	155.00	1740.00	4965	20230915	-48.84	2225	20240805	14.16	4480	-43.30	20240220	2225	14.16	20240805	4965	-48.84	20230915	2225	14.16	20240805	2.97	N	162300	100	41 억		243882	N	N	0	N	00	N
137	20240807	090820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2530	20	2	0.80	31097835	12260	3.78	2450	2590	2450	3260	1760	2510	2536.53	0.59	0	-3675	2676	2592	2446	2362	2216	2635	2405	41	750	100	1600	5	1	41471382	1049	16.32	1.45	12	0.03	155.00	1740.00	4965	20230915	-49.04	2225	20240805	13.71	4480	-43.53	20240220	2225	13.71	20240805	4965	-49.04	20230915	2225	13.71	20240805	2.97	N	162300	100	41 억		243882	N	N	0	N	00	N
138	20240806	160744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	210	2	9.13	782364345	322259	67.89	2300	2530	2300	2990	1610	2300	2427.75	0.30	0	115940	3030	2665	2445	2080	1860	2555	1970	41	690	100	1470	5	1	41471382	1041	16.19	1.44	12	0.78	155.00	1740.00	4965	20230915	-49.45	2225	20240805	12.81	4480	-43.97	20240220	2225	12.81	20240805	4965	-49.45	20230915	2225	12.81	20240805	3.10	N	162300	100	41 억		126392	N	N	0	N	00	N
139	20240806	150755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2475	175	2	7.61	765082780	315343	66.43	2300	2530	2300	2990	1610	2300	2426.19	0.30	0	114861	3030	2665	2445	2080	1860	2555	1970	41	690	100	1470	5	1	41471382	1026	15.97	1.42	12	0.76	155.00	1740.00	4965	20230915	-50.15	2225	20240805	11.24	4480	-44.75	20240220	2225	11.24	20240805	4965	-50.15	20230915	2225	11.24	20240805	3.10	N	162300	100	41 억		126392	N	N	0	N	00	N
140	20240806	140752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2445	145	2	6.30	687256125	284061	59.84	2300	2530	2300	2990	1610	2300	2419.40	0.30	0	92442	3030	2665	2445	2080	1860	2555	1970	41	690	100	1470	5	1	41471382	1014	15.77	1.41	12	0.68	155.00	1740.00	4965	20230915	-50.76	2225	20240805	9.89	4480	-45.42	20240220	2225	9.89	20240805	4965	-50.76	20230915	2225	9.89	20240805	3.10	N	162300	100	41 억		126392	N	N	0	N	00	N
141	20240806	130754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2470	170	2	7.39	664575585	274829	57.90	2300	2530	2300	2990	1610	2300	2418.14	0.30	0	90880	3030	2665	2445	2080	1860	2555	1970	41	690	100	1470	5	1	41471382	1024	15.94	1.42	12	0.66	155.00	1740.00	4965	20230915	-50.25	2225	20240805	11.01	4480	-44.87	20240220	2225	11.01	20240805	4965	-50.25	20230915	2225	11.01	20240805	3.10	N	162300	100	41 억		126392	N	N	0	N	00	N
142	20240806	120755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2440	140	2	6.09	636829470	263539	55.52	2300	2530	2300	2990	1610	2300	2416.45	0.30	0	83657	3030	2665	2445	2080	1860	2555	1970	41	690	100	1470	5	1	41471382	1012	15.74	1.40	12	0.64	155.00	1740.00	4965	20230915	-50.86	2225	20240805	9.66	4480	-45.54	20240220	2225	9.66	20240805	4965	-50.86	20230915	2225	9.66	20240805	3.10	N	162300	100	41 억		126392	N	N	0	N	00	N
143	20240806	110744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2445	145	2	6.30	624877295	258630	54.48	2300	2530	2300	2990	1610	2300	2416.11	0.30	0	82036	3030	2665	2445	2080	1860	2555	1970	41	690	100	1470	5	1	41471382	1014	15.77	1.41	12	0.62	155.00	1740.00	4965	20230915	-50.76	2225	20240805	9.89	4480	-45.42	20240220	2225	9.89	20240805	4965	-50.76	20230915	2225	9.89	20240805	3.10	N	162300	100	41 억		126392	N	N	0	N	00	N
144	20240806	100745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2525	225	2	9.78	539224230	223730	47.13	2300	2525	2300	2990	1610	2300	2410.16	0.30	0	80857	3030	2665	2445	2080	1860	2555	1970	41	690	100	1470	5	1	41471382	1047	16.29	1.45	12	0.54	155.00	1740.00	4965	20230915	-49.14	2225	20240805	13.48	4480	-43.64	20240220	2225	13.48	20240805	4965	-49.14	20230915	2225	13.48	20240805	3.10	N	162300	100	41 억		126392	Y	N	0	N	00	N
145	20240806	090750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2360	60	2	2.61	233065160	99642	20.99	2300	2455	2300	2990	1610	2300	2339.03	0.30	0	-1768	3030	2665	2445	2080	1860	2555	1970	41	690	100	1470	5	1	41471382	979	15.23	1.36	12	0.24	155.00	1740.00	4965	20230915	-52.47	2225	20240805	6.07	4480	-47.32	20240220	2225	6.07	20240805	4965	-52.47	20230915	2225	6.07	20240805	3.10	N	162300	100	41 억		126392	N	N	0	N	00	N
146	20240805	160734	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2300	-530	5	-18.73	1174564550	469577	194.33	2800	2810	2225	3675	1985	2830	2501.89	0.10	0	89862	3123	2976	2903	2756	2683	2940	2720	41	845	100	1810	5	1	41471382	954	14.84	1.32	12	1.13	155.00	1740.00	4965	20230915	-53.68	2225	20240805	3.37	4480	-48.66	20240220	2225	3.37	20240805	4965	-53.68	20230915	2225	3.37	20240805	3.16	N	162300	100	41 억		39902	N	N	0	N	00	N
147	20240805	150747	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2275	-555	5	-19.61	1009892545	397749	164.60	2800	2810	2225	3675	1985	2830	2539.02	0.10	0	54374	3123	2976	2903	2756	2683	2940	2720	41	845	100	1810	5	1	41471382	943	14.68	1.31	12	0.96	155.00	1740.00	4965	20230915	-54.18	2225	20240805	2.25	4480	-49.22	20240220	2225	2.25	20240805	4965	-54.18	20230915	2225	2.25	20240805	3.16	N	162300	100	41 억		39902	N	N	0	N	00	N
148	20240805	140750	58	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2495	-335	5	-11.84	759590325	291004	120.43	2800	2810	2470	3675	1985	2830	2610.24	0.10	0	12583	3123	2976	2903	2756	2683	2940	2720	41	845	100	1810	5	1	41471382	1035	16.10	1.43	12	0.70	155.00	1740.00	4965	20230915	-49.75	2470	20240805	1.01	4480	-44.31	20240220	2470	1.01	20240805	4965	-49.75	20230915	2470	1.01	20240805	3.16	N	162300	100	41 억		39902	N	N	0	N	00	N
149	20240805	130747	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2520	-310	5	-10.95	624660960	237085	98.11	2800	2810	2505	3675	1985	2830	2634.76	0.10	0	3543	3123	2976	2903	2756	2683	2940	2720	41	845	100	1810	5	1	41471382	1045	16.26	1.45	12	0.57	155.00	1740.00	4965	20230915	-49.24	2505	20240805	0.60	4480	-43.75	20240220	2505	0.60	20240805	4965	-49.24	20230915	2505	0.60	20240805	3.16	N	162300	100	41 억		39902	N	N	0	N	00	N
150	20240805	120742	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2600	-230	5	-8.13	405890505	151690	62.78	2800	2810	2600	3675	1985	2830	2675.79	0.10	0	-6989	3123	2976	2903	2756	2683	2940	2720	41	845	100	1810	5	1	41471382	1078	16.77	1.49	12	0.37	155.00	1740.00	4965	20230915	-47.63	2600	20240805	0.00	4480	-41.96	20240220	2600	0.00	20240805	4965	-47.63	20230915	2600	0.00	20240805	3.16	N	162300	100	41 억		39902	N	N	0	N	00	N
151	20240805	110743	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2620	-210	5	-7.42	362140735	134954	55.85	2800	2810	2615	3675	1985	2830	2683.44	0.10	0	-5556	3123	2976	2903	2756	2683	2940	2720	41	845	100	1810	5	1	41471382	1087	16.90	1.51	12	0.33	155.00	1740.00	4965	20230915	-47.23	2615	20240805	0.19	4480	-41.52	20240220	2615	0.19	20240805	4965	-47.23	20230915	2615	0.19	20240805	3.16	N	162300	100	41 억		39902	N	N	0	N	00	N
152	20240805	100742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	-165	5	-5.83	206403825	75998	31.45	2800	2810	2665	3675	1985	2830	2715.91	0.10	0	-10139	3123	2976	2903	2756	2683	2940	2720	41	845	100	1810	5	1	41471382	1105	17.19	1.53	12	0.18	155.00	1740.00	4965	20230915	-46.32	2650	20231113	0.57	4480	-40.51	20240220	2665	0.00	20240805	4965	-46.32	20230915	2650	0.57	20231113	3.16	N	162300	100	41 억		39902	N	N	0	N	00	N
153	20240805	090736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	-115	5	-4.06	54725885	19702	8.15	2800	2810	2715	3675	1985	2830	2777.68	0.10	0	-2452	3123	2976	2903	2756	2683	2940	2720	41	845	100	1810	5	1	41471382	1126	17.52	1.56	12	0.05	155.00	1740.00	4965	20230915	-45.32	2650	20231113	2.45	4480	-39.40	20240220	2715	0.00	20240805	4965	-45.32	20230915	2650	2.45	20231113	3.16	N	162300	100	41 억		39902	N	N	0	N	00	N
154	20240802	160729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	-220	5	-7.21	695365065	240620	410.94	3050	3050	2830	3965	2135	3050	2890.02	0.12	0	-10007	3140	3095	3055	3010	2970	3117	3032	41	915	100	1950	5	1	41471382	1174	18.26	1.63	12	0.58	155.00	1740.00	4965	20230915	-43.00	2650	20231113	6.79	4480	-36.83	20240220	2790	1.43	20240122	4965	-43.00	20230915	2650	6.79	20231113	3.17	N	162300	100	41 억		49795	N	N	0	N	00	N
155	20240802	150729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	-210	5	-6.89	634675380	219205	374.36	3050	3050	2830	3965	2135	3050	2895.35	0.12	0	-10460	3140	3095	3055	3010	2970	3117	3032	41	915	100	1950	5	1	41471382	1178	18.32	1.63	12	0.53	155.00	1740.00	4965	20230915	-42.80	2650	20231113	7.17	4480	-36.61	20240220	2790	1.79	20240122	4965	-42.80	20230915	2650	7.17	20231113	3.17	N	162300	100	41 억		49795	N	N	0	N	00	N
156	20240802	140732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	-185	5	-6.07	460758805	158174	270.13	3050	3050	2850	3965	2135	3050	2912.99	0.12	0	-18179	3140	3095	3055	3010	2970	3117	3032	41	915	100	1950	5	1	41471382	1188	18.48	1.65	12	0.38	155.00	1740.00	4965	20230915	-42.30	2650	20231113	8.11	4480	-36.05	20240220	2790	2.69	20240122	4965	-42.30	20230915	2650	8.11	20231113	3.17	N	162300	100	41 억		49795	N	N	0	N	00	N
157	20240802	130730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	-155	5	-5.08	369580400	126369	215.82	3050	3050	2860	3965	2135	3050	2924.61	0.12	0	-16837	3140	3095	3055	3010	2970	3117	3032	41	915	100	1950	5	1	41471382	1201	18.68	1.66	12	0.30	155.00	1740.00	4965	20230915	-41.69	2650	20231113	9.25	4480	-35.38	20240220	2790	3.76	20240122	4965	-41.69	20230915	2650	9.25	20231113	3.17	N	162300	100	41 억		49795	N	N	0	N	00	N
158	20240802	120731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	-160	5	-5.25	321864020	109893	187.68	3050	3050	2860	3965	2135	3050	2928.89	0.12	0	-12006	3140	3095	3055	3010	2970	3117	3032	41	915	100	1950	5	1	41471382	1199	18.65	1.66	12	0.26	155.00	1740.00	4965	20230915	-41.79	2650	20231113	9.06	4480	-35.49	20240220	2790	3.58	20240122	4965	-41.79	20230915	2650	9.06	20231113	3.17	N	162300	100	41 억		49795	N	N	0	N	00	N
159	20240802	110732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	-150	5	-4.92	274117800	93290	159.32	3050	3050	2870	3965	2135	3050	2938.34	0.12	0	-12407	3140	3095	3055	3010	2970	3117	3032	41	915	100	1950	5	1	41471382	1203	18.71	1.67	12	0.22	155.00	1740.00	4965	20230915	-41.59	2650	20231113	9.43	4480	-35.27	20240220	2790	3.94	20240122	4965	-41.59	20230915	2650	9.43	20231113	3.17	N	162300	100	41 억		49795	N	N	0	N	00	N
160	20240802	100726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2980	-70	5	-2.30	109375350	36810	62.87	3050	3050	2940	3965	2135	3050	2971.35	0.12	0	-17384	3140	3095	3055	3010	2970	3117	3032	41	915	100	1950	5	1	41471382	1236	19.23	1.71	12	0.09	155.00	1740.00	4965	20230915	-39.98	2650	20231113	12.45	4480	-33.48	20240220	2790	6.81	20240122	4965	-39.98	20230915	2650	12.45	20231113	3.17	N	162300	100	41 억		49795	N	N	0	N	00	N
161	20240802	090733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3030	-20	5	-0.66	1030480	340	0.58	3050	3050	3010	3965	2135	3050	3030.82	0.12	0	-294	3140	3095	3055	3010	2970	3117	3032	41	915	100	1950	5	1	41471382	1257	19.55	1.74	12	0.00	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	3.17	N	162300	100	41 억		49795	N	N	0	N	00	N
162	20240801	160726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3050	35	2	1.16	179248895	58341	67.09	3015	3100	3015	3915	2115	3015	3072.43	0.07	0	22706	3091	3052	3006	2967	2921	3030	2945	41	900	100	1920	5	1	41471382	1265	19.68	1.75	12	0.14	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	3.19	N	162300	100	41 억		27197	N	N	0	N	00	N
163	20240801	150747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3065	50	2	1.66	173278105	56384	64.84	3015	3100	3015	3915	2115	3015	3073.18	0.07	0	22276	3091	3052	3006	2967	2921	3030	2945	41	900	100	1920	5	1	41471382	1271	19.77	1.76	12	0.14	155.00	1740.00	4965	20230915	-38.27	2650	20231113	15.66	4480	-31.58	20240220	2790	9.86	20240122	4965	-38.27	20230915	2650	15.66	20231113	3.19	N	162300	100	41 억		27197	N	N	0	N	00	N
164	20240801	140739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3080	65	2	2.16	169621595	55193	63.47	3015	3100	3015	3915	2115	3015	3073.24	0.07	0	22051	3091	3052	3006	2967	2921	3030	2945	41	900	100	1920	5	1	41471382	1277	19.87	1.77	12	0.13	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	3.19	N	162300	100	41 억		27197	N	N	0	N	00	N
165	20240801	130729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3080	65	2	2.16	164720960	53601	61.64	3015	3100	3015	3915	2115	3015	3073.09	0.07	0	22343	3091	3052	3006	2967	2921	3030	2945	41	900	100	1920	5	1	41471382	1277	19.87	1.77	12	0.13	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	3.19	N	162300	100	41 억		27197	N	N	0	N	00	N
166	20240801	120734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3095	80	2	2.65	159095740	51767	59.53	3015	3100	3015	3915	2115	3015	3073.30	0.07	0	21228	3091	3052	3006	2967	2921	3030	2945	41	900	100	1920	5	1	41471382	1284	19.97	1.78	12	0.12	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	3.19	N	162300	100	41 억		27197	N	N	0	N	00	N
167	20240801	110733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3070	55	2	1.82	124010975	40341	46.39	3015	3095	3015	3915	2115	3015	3074.07	0.07	0	18471	3091	3052	3006	2967	2921	3030	2945	41	900	100	1920	5	1	41471382	1273	19.81	1.76	12	0.10	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	3.19	N	162300	100	41 억		27197	N	N	0	N	00	N
168	20240801	100729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3080	65	2	2.16	106507900	34623	39.82	3015	3095	3015	3915	2115	3015	3076.22	0.07	0	17428	3091	3052	3006	2967	2921	3030	2945	41	900	100	1920	5	1	41471382	1277	19.87	1.77	12	0.08	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	3.19	N	162300	100	41 억		27197	N	N	0	N	00	N
169	20240801	090721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3060	45	2	1.49	6674510	2192	2.52	3015	3065	3015	3915	2115	3015	3044.94	0.07	0	1528	3091	3052	3006	2967	2921	3030	2945	41	900	100	1920	5	1	41471382	1269	19.74	1.76	12	0.01	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	3.19	N	162300	100	41 억		27197	N	N	0	N	00	N