KissMeData/024840/price/prices-20230801.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	20230831	160351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1623	-34	5	-2.05	158007063	96685	94.03	1642	1662	1620	2150	1160	1657	1634.25	3.23	0	-48498	1691	1673	1650	1632	1609	1683	1642	170	493	500	1150	1	1	33952533	551	32.46	0.53	12	0.28	50.00	3075.00	2375	20230504	-31.66	1200	20221013	35.25	2375	-31.66	20230504	1200	35.25	20230103	2375	-31.66	20230504	1200	35.25	20221013	4.76	N	024840	500	169 억		1098232	N	N	0	N	00	N
3	20230831	150445	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1624	-33	5	-1.99	150912696	92311	89.78	1642	1662	1620	2150	1160	1657	1634.83	3.23	0	-47275	1691	1673	1650	1632	1609	1683	1642	170	493	500	1150	1	1	33952533	551	32.48	0.53	12	0.27	50.00	3075.00	2375	20230504	-31.62	1200	20221013	35.33	2375	-31.62	20230504	1200	35.33	20230103	2375	-31.62	20230504	1200	35.33	20221013	4.76	N	024840	500	169 억		1098232	N	N	0	N	00	N
4	20230831	140504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1630	-27	5	-1.63	113678505	69389	67.49	1642	1662	1623	2150	1160	1657	1638.28	3.23	0	-24902	1691	1673	1650	1632	1609	1683	1642	170	493	500	1150	1	1	33952533	553	32.60	0.53	12	0.20	50.00	3075.00	2375	20230504	-31.37	1200	20221013	35.83	2375	-31.37	20230504	1200	35.83	20230103	2375	-31.37	20230504	1200	35.83	20221013	4.76	N	024840	500	169 억		1098232	N	N	0	N	00	N
5	20230831	130454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1629	-28	5	-1.69	97889696	59685	58.05	1642	1662	1623	2150	1160	1657	1640.11	3.23	0	-20511	1691	1673	1650	1632	1609	1683	1642	170	493	500	1150	1	1	33952533	553	32.58	0.53	12	0.18	50.00	3075.00	2375	20230504	-31.41	1200	20221013	35.75	2375	-31.41	20230504	1200	35.75	20230103	2375	-31.41	20230504	1200	35.75	20221013	4.76	N	024840	500	169 억		1098232	N	N	0	N	00	N
6	20230831	120458	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1633	-24	5	-1.45	75316060	45858	44.60	1642	1662	1631	2150	1160	1657	1642.38	3.23	0	-12807	1691	1673	1650	1632	1609	1683	1642	170	493	500	1150	1	1	33952533	554	32.66	0.53	12	0.14	50.00	3075.00	2375	20230504	-31.24	1200	20221013	36.08	2375	-31.24	20230504	1200	36.08	20230103	2375	-31.24	20230504	1200	36.08	20221013	4.76	N	024840	500	169 억		1098232	N	N	0	N	00	N
7	20230831	110656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1642	-15	5	-0.91	42290834	25676	24.97	1642	1662	1642	2150	1160	1657	1647.10	3.23	0	1969	1691	1673	1650	1632	1609	1683	1642	170	493	500	1150	1	1	33952533	558	32.84	0.53	12	0.08	50.00	3075.00	2375	20230504	-30.86	1200	20221013	36.83	2375	-30.86	20230504	1200	36.83	20230103	2375	-30.86	20230504	1200	36.83	20221013	4.76	N	024840	500	169 억		1098232	N	N	0	N	00	N
8	20230831	100531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1652	-5	5	-0.30	21499700	13060	12.70	1642	1662	1642	2150	1160	1657	1646.23	3.23	0	4285	1691	1673	1650	1632	1609	1683	1642	170	493	500	1150	1	1	33952533	561	33.04	0.54	12	0.04	50.00	3075.00	2375	20230504	-30.44	1200	20221013	37.67	2375	-30.44	20230504	1200	37.67	20230103	2375	-30.44	20230504	1200	37.67	20221013	4.76	N	024840	500	169 억		1098232	N	N	0	N	00	N
9	20230831	090423	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1653	-4	5	-0.24	13138403	7990	7.77	1642	1653	1642	2150	1160	1657	1644.36	3.23	0	3788	1691	1673	1650	1632	1609	1683	1642	170	493	500	1150	1	1	33952533	561	33.06	0.54	12	0.02	50.00	3075.00	2375	20230504	-30.40	1200	20221013	37.75	2375	-30.40	20230504	1200	37.75	20230103	2375	-30.40	20230504	1200	37.75	20221013	4.76	N	024840	500	169 억		1098232	N	N	0	N	00	N
10	20230830	160353	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1657	5	2	0.30	155317516	94125	92.31	1652	1668	1627	2145	1157	1652	1650.12	3.18	0	16884	1696	1673	1653	1630	1610	1685	1642	170	493	500	1150	1	1	33952533	563	33.14	0.54	12	0.28	50.00	3075.00	2375	20230504	-30.23	1200	20221013	38.08	2375	-30.23	20230504	1200	38.08	20230103	2375	-30.23	20230504	1200	38.08	20221013	4.82	N	024840	500	169 억		1081340	N	N	0	N	00	N
11	20230830	150434	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1660	8	2	0.48	148635491	90081	88.35	1652	1668	1627	2145	1157	1652	1650.02	3.18	0	16890	1696	1673	1653	1630	1610	1685	1642	170	493	500	1150	1	1	33952533	564	33.20	0.54	12	0.27	50.00	3075.00	2375	20230504	-30.11	1200	20221013	38.33	2375	-30.11	20230504	1200	38.33	20230103	2375	-30.11	20230504	1200	38.33	20221013	4.82	N	024840	500	169 억		1081340	N	N	0	N	00	N
12	20230830	140457	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1657	5	2	0.30	133462648	80923	79.37	1652	1668	1627	2145	1157	1652	1649.25	3.18	0	17240	1696	1673	1653	1630	1610	1685	1642	170	493	500	1150	1	1	33952533	563	33.14	0.54	12	0.24	50.00	3075.00	2375	20230504	-30.23	1200	20221013	38.08	2375	-30.23	20230504	1200	38.08	20230103	2375	-30.23	20230504	1200	38.08	20221013	4.82	N	024840	500	169 억		1081340	N	N	0	N	00	N
13	20230830	130443	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1660	8	2	0.48	106336075	64473	63.23	1652	1668	1627	2145	1157	1652	1649.31	3.18	0	16679	1696	1673	1653	1630	1610	1685	1642	170	493	500	1150	1	1	33952533	564	33.20	0.54	12	0.19	50.00	3075.00	2375	20230504	-30.11	1200	20221013	38.33	2375	-30.11	20230504	1200	38.33	20230103	2375	-30.11	20230504	1200	38.33	20221013	4.82	N	024840	500	169 억		1081340	N	N	0	N	00	N
14	20230830	120453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1649	-3	5	-0.18	98390867	59679	58.53	1652	1668	1627	2145	1157	1652	1648.67	3.18	0	16826	1696	1673	1653	1630	1610	1685	1642	170	493	500	1150	1	1	33952533	560	32.98	0.54	12	0.18	50.00	3075.00	2375	20230504	-30.57	1200	20221013	37.42	2375	-30.57	20230504	1200	37.42	20230103	2375	-30.57	20230504	1200	37.42	20221013	4.82	N	024840	500	169 억		1081340	N	N	0	N	00	N
15	20230830	110652	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1651	-1	5	-0.06	90544752	54927	53.87	1652	1668	1627	2145	1157	1652	1648.46	3.18	0	16255	1696	1673	1653	1630	1610	1685	1642	170	493	500	1150	1	1	33952533	561	33.02	0.54	12	0.16	50.00	3075.00	2375	20230504	-30.48	1200	20221013	37.58	2375	-30.48	20230504	1200	37.58	20230103	2375	-30.48	20230504	1200	37.58	20221013	4.82	N	024840	500	169 억		1081340	N	N	0	N	00	N
16	20230830	100516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1653	1	2	0.06	78229248	47484	46.57	1652	1668	1627	2145	1157	1652	1647.49	3.18	0	13061	1696	1673	1653	1630	1610	1685	1642	170	493	500	1150	1	1	33952533	561	33.06	0.54	12	0.14	50.00	3075.00	2375	20230504	-30.40	1200	20221013	37.75	2375	-30.40	20230504	1200	37.75	20230103	2375	-30.40	20230504	1200	37.75	20221013	4.82	N	024840	500	169 억		1081340	N	N	0	N	00	N
17	20230830	090419	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1655	3	2	0.18	8319509	5032	4.94	1652	1660	1652	2145	1157	1652	1653.32	3.18	0	299	1696	1673	1653	1630	1610	1685	1642	170	493	500	1150	1	1	33952533	562	33.10	0.54	12	0.01	50.00	3075.00	2375	20230504	-30.32	1200	20221013	37.92	2375	-30.32	20230504	1200	37.92	20230103	2375	-30.32	20230504	1200	37.92	20221013	4.82	N	024840	500	169 억		1081340	N	N	0	N	00	N
18	20230829	160350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1652	7	2	0.43	167917991	101181	90.21	1633	1676	1633	2135	1152	1645	1659.58	3.15	0	12079	1677	1661	1635	1619	1593	1669	1627	170	490	500	1150	1	1	33952533	561	33.04	0.54	12	0.30	50.00	3075.00	2375	20230504	-30.44	1200	20221013	37.67	2375	-30.44	20230504	1200	37.67	20230103	2375	-30.44	20230504	1200	37.67	20221013	4.83	N	024840	500	169 억		1069510	N	N	0	N	00	N
19	20230829	150436	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1660	15	2	0.91	164036214	98834	88.12	1633	1676	1633	2135	1152	1645	1659.71	3.15	0	11910	1677	1661	1635	1619	1593	1669	1627	170	490	500	1150	1	1	33952533	564	33.20	0.54	12	0.29	50.00	3075.00	2375	20230504	-30.11	1200	20221013	38.33	2375	-30.11	20230504	1200	38.33	20230103	2375	-30.11	20230504	1200	38.33	20221013	4.83	N	024840	500	169 억		1069510	N	N	0	N	00	N
20	20230829	140506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1655	10	2	0.61	153194847	92302	82.29	1633	1676	1633	2135	1152	1645	1659.71	3.15	0	10368	1677	1661	1635	1619	1593	1669	1627	170	490	500	1150	1	1	33952533	562	33.10	0.54	12	0.27	50.00	3075.00	2375	20230504	-30.32	1200	20221013	37.92	2375	-30.32	20230504	1200	37.92	20230103	2375	-30.32	20230504	1200	37.92	20221013	4.83	N	024840	500	169 억		1069510	N	N	0	N	00	N
21	20230829	130448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1663	18	2	1.09	142160182	85641	76.35	1633	1676	1633	2135	1152	1645	1659.95	3.15	0	8062	1677	1661	1635	1619	1593	1669	1627	170	490	500	1150	1	1	33952533	565	33.26	0.54	12	0.25	50.00	3075.00	2375	20230504	-29.98	1200	20221013	38.58	2375	-29.98	20230504	1200	38.58	20230103	2375	-29.98	20230504	1200	38.58	20221013	4.83	N	024840	500	169 억		1069510	N	N	0	N	00	N
22	20230829	120500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1664	19	2	1.16	126552931	76244	67.98	1633	1676	1633	2135	1152	1645	1659.84	3.15	0	9153	1677	1661	1635	1619	1593	1669	1627	170	490	500	1150	1	1	33952533	565	33.28	0.54	12	0.22	50.00	3075.00	2375	20230504	-29.94	1200	20221013	38.67	2375	-29.94	20230504	1200	38.67	20230103	2375	-29.94	20230504	1200	38.67	20221013	4.83	N	024840	500	169 억		1069510	N	N	0	N	00	N
23	20230829	110746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1663	18	2	1.09	113412396	68323	60.91	1633	1676	1633	2135	1152	1645	1659.94	3.15	0	8252	1677	1661	1635	1619	1593	1669	1627	170	490	500	1150	1	1	33952533	565	33.26	0.54	12	0.20	50.00	3075.00	2375	20230504	-29.98	1200	20221013	38.58	2375	-29.98	20230504	1200	38.58	20230103	2375	-29.98	20230504	1200	38.58	20221013	4.83	N	024840	500	169 억		1069510	N	N	0	N	00	N
24	20230829	100534	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1653	8	2	0.49	47597167	28763	25.64	1633	1663	1633	2135	1152	1645	1654.81	3.15	0	7118	1677	1661	1635	1619	1593	1669	1627	170	490	500	1150	1	1	33952533	561	33.06	0.54	12	0.08	50.00	3075.00	2375	20230504	-30.40	1200	20221013	37.75	2375	-30.40	20230504	1200	37.75	20230103	2375	-30.40	20230504	1200	37.75	20221013	4.83	N	024840	500	169 억		1069510	N	N	0	N	00	N
25	20230829	090341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1645	0	3	0.00	4044871	2471	2.20	1633	1649	1633	2135	1152	1645	1636.94	3.15	0	-588	1677	1661	1635	1619	1593	1669	1627	170	490	500	1150	1	1	33952533	559	32.90	0.53	12	0.01	50.00	3075.00	2375	20230504	-30.74	1200	20221013	37.08	2375	-30.74	20230504	1200	37.08	20230103	2375	-30.74	20230504	1200	37.08	20221013	4.83	N	024840	500	169 억		1069510	N	N	0	N	00	N
26	20230828	160340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1645	35	2	2.17	183148292	112156	119.30	1615	1651	1609	2090	1127	1610	1632.98	3.06	0	29614	1652	1630	1612	1590	1572	1622	1582	170	480	500	1120	1	1	33952533	559	32.90	0.53	12	0.33	50.00	3075.00	2375	20230504	-30.74	1200	20221013	37.08	2375	-30.74	20230504	1200	37.08	20230103	2375	-30.74	20230504	1200	37.08	20221013	4.86	N	024840	500	169 억		1037728	N	N	0	N	00	N
27	20230828	150344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1645	35	2	2.17	165320399	101311	107.77	1615	1651	1609	2090	1127	1610	1631.81	3.06	0	30142	1652	1630	1612	1590	1572	1622	1582	170	480	500	1120	1	1	33952533	559	32.90	0.53	12	0.30	50.00	3075.00	2375	20230504	-30.74	1200	20221013	37.08	2375	-30.74	20230504	1200	37.08	20230103	2375	-30.74	20230504	1200	37.08	20221013	4.86	N	024840	500	169 억		1037728	N	N	0	N	00	N
28	20230828	140344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1646	36	2	2.24	155272309	95204	101.27	1615	1651	1609	2090	1127	1610	1630.94	3.06	0	26595	1652	1630	1612	1590	1572	1622	1582	170	480	500	1120	1	1	33952533	559	32.92	0.54	12	0.28	50.00	3075.00	2375	20230504	-30.69	1200	20221013	37.17	2375	-30.69	20230504	1200	37.17	20230103	2375	-30.69	20230504	1200	37.17	20221013	4.86	N	024840	500	169 억		1037728	N	N	0	N	00	N
29	20230828	130348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1651	41	2	2.55	149695139	91819	97.67	1615	1651	1609	2090	1127	1610	1630.33	3.06	0	26082	1652	1630	1612	1590	1572	1622	1582	170	480	500	1120	1	1	33952533	561	33.02	0.54	12	0.27	50.00	3075.00	2375	20230504	-30.48	1200	20221013	37.58	2375	-30.48	20230504	1200	37.58	20230103	2375	-30.48	20230504	1200	37.58	20221013	4.86	N	024840	500	169 억		1037728	N	N	0	N	00	N
30	20230828	120345	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1649	39	2	2.42	134091063	82350	87.60	1615	1650	1609	2090	1127	1610	1628.31	3.06	0	24526	1652	1630	1612	1590	1572	1622	1582	170	480	500	1120	1	1	33952533	560	32.98	0.54	12	0.24	50.00	3075.00	2375	20230504	-30.57	1200	20221013	37.42	2375	-30.57	20230504	1200	37.42	20230103	2375	-30.57	20230504	1200	37.42	20221013	4.86	N	024840	500	169 억		1037728	N	N	0	N	00	N
31	20230828	110343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1627	17	2	1.06	66223902	40999	43.61	1615	1632	1609	2090	1127	1610	1615.26	3.06	0	16407	1652	1630	1612	1590	1572	1622	1582	170	480	500	1120	1	1	33952533	552	32.54	0.53	12	0.12	50.00	3075.00	2375	20230504	-31.49	1200	20221013	35.58	2375	-31.49	20230504	1200	35.58	20230103	2375	-31.49	20230504	1200	35.58	20221013	4.86	N	024840	500	169 억		1037728	N	N	0	N	00	N
32	20230828	100338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1620	10	2	0.62	20358894	12624	13.43	1615	1620	1610	2090	1127	1610	1612.71	3.06	0	-669	1652	1630	1612	1590	1572	1622	1582	170	480	500	1120	1	1	33952533	550	32.40	0.53	12	0.04	50.00	3075.00	2375	20230504	-31.79	1200	20221013	35.00	2375	-31.79	20230504	1200	35.00	20230103	2375	-31.79	20230504	1200	35.00	20221013	4.86	N	024840	500	169 억		1037728	N	N	0	N	00	N
33	20230828	090344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1620	10	2	0.62	996495	617	0.66	1615	1620	1615	2090	1127	1610	1615.06	3.06	0	-130	1652	1630	1612	1590	1572	1622	1582	170	480	500	1120	1	1	33952533	550	32.40	0.53	12	0.00	50.00	3075.00	2375	20230504	-31.79	1200	20221013	35.00	2375	-31.79	20230504	1200	35.00	20230103	2375	-31.79	20230504	1200	35.00	20221013	4.86	N	024840	500	169 억		1037728	N	N	0	N	00	N
34	20230825	160341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1610	-7	5	-0.43	150766667	93999	90.12	1617	1634	1594	2100	1132	1617	1603.92	3.07	0	-4024	1632	1624	1615	1607	1598	1620	1603	170	483	500	1130	1	1	33952533	547	32.20	0.52	12	0.28	50.00	3075.00	2375	20230504	-32.21	1200	20221013	34.17	2375	-32.21	20230504	1200	34.17	20230103	2375	-32.21	20230504	1200	34.17	20221013	4.85	N	024840	500	169 억		1041772	N	N	0	N	00	N
35	20230825	150343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1601	-16	5	-0.99	139640350	87055	83.46	1617	1634	1594	2100	1132	1617	1604.05	3.07	0	-4907	1632	1624	1615	1607	1598	1620	1603	170	483	500	1130	1	1	33952533	544	32.02	0.52	12	0.26	50.00	3075.00	2375	20230504	-32.59	1200	20221013	33.42	2375	-32.59	20230504	1200	33.42	20230103	2375	-32.59	20230504	1200	33.42	20221013	4.85	N	024840	500	169 억		1041772	N	N	0	N	00	N
36	20230825	140342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1607	-10	5	-0.62	101425548	63122	60.52	1617	1634	1595	2100	1132	1617	1606.82	3.07	0	-3739	1632	1624	1615	1607	1598	1620	1603	170	483	500	1130	1	1	33952533	546	32.14	0.52	12	0.19	50.00	3075.00	2375	20230504	-32.34	1200	20221013	33.92	2375	-32.34	20230504	1200	33.92	20230103	2375	-32.34	20230504	1200	33.92	20221013	4.85	N	024840	500	169 억		1041772	N	N	0	N	00	N
37	20230825	130341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1610	-7	5	-0.43	94230939	58629	56.21	1617	1634	1595	2100	1132	1617	1607.24	3.07	0	-4888	1632	1624	1615	1607	1598	1620	1603	170	483	500	1130	1	1	33952533	547	32.20	0.52	12	0.17	50.00	3075.00	2375	20230504	-32.21	1200	20221013	34.17	2375	-32.21	20230504	1200	34.17	20230103	2375	-32.21	20230504	1200	34.17	20221013	4.85	N	024840	500	169 억		1041772	N	N	0	N	00	N
38	20230825	120342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1619	2	2	0.12	72538574	45117	43.26	1617	1634	1595	2100	1132	1617	1607.79	3.07	0	-3594	1632	1624	1615	1607	1598	1620	1603	170	483	500	1130	1	1	33952533	550	32.38	0.53	12	0.13	50.00	3075.00	2375	20230504	-31.83	1200	20221013	34.92	2375	-31.83	20230504	1200	34.92	20230103	2375	-31.83	20230504	1200	34.92	20221013	4.85	N	024840	500	169 억		1041772	N	N	0	N	00	N
39	20230825	110342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1609	-8	5	-0.49	53691337	33514	32.13	1617	1617	1595	2100	1132	1617	1602.06	3.07	0	-587	1632	1624	1615	1607	1598	1620	1603	170	483	500	1130	1	1	33952533	546	32.18	0.52	12	0.10	50.00	3075.00	2375	20230504	-32.25	1200	20221013	34.08	2375	-32.25	20230504	1200	34.08	20230103	2375	-32.25	20230504	1200	34.08	20221013	4.85	N	024840	500	169 억		1041772	N	N	0	N	00	N
40	20230825	100342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1604	-13	5	-0.80	34064924	21263	20.39	1617	1617	1595	2100	1132	1617	1602.08	3.07	0	-1262	1632	1624	1615	1607	1598	1620	1603	170	483	500	1130	1	1	33952533	545	32.08	0.52	12	0.06	50.00	3075.00	2375	20230504	-32.46	1200	20221013	33.67	2375	-32.46	20230504	1200	33.67	20230103	2375	-32.46	20230504	1200	33.67	20221013	4.85	N	024840	500	169 억		1041772	N	N	0	N	00	N
41	20230825	090343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1611	-6	5	-0.37	3698925	2288	2.19	1617	1617	1606	2100	1132	1617	1616.66	3.07	0	-121	1632	1624	1615	1607	1598	1620	1603	170	483	500	1130	1	1	33952533	547	32.22	0.52	12	0.01	50.00	3075.00	2375	20230504	-32.17	1200	20221013	34.25	2375	-32.17	20230504	1200	34.25	20230103	2375	-32.17	20230504	1200	34.25	20221013	4.85	N	024840	500	169 억		1041772	N	N	0	N	00	N
42	20230824	160339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1617	-2	5	-0.12	167961567	104219	84.34	1621	1623	1606	2100	1134	1619	1611.61	3.09	0	-7241	1684	1651	1630	1597	1576	1641	1587	170	481	500	1130	1	1	33952533	549	32.34	0.53	12	0.31	50.00	3075.00	2375	20230504	-31.92	1200	20221013	34.75	2375	-31.92	20230504	1200	34.75	20230103	2375	-31.92	20230504	1200	34.75	20221013	5.01	N	024840	500	169 억		1049033	N	N	0	N	00	N
43	20230824	150337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1611	-8	5	-0.49	157429552	97670	79.04	1621	1623	1607	2100	1134	1619	1611.84	3.09	0	-6518	1684	1651	1630	1597	1576	1641	1587	170	481	500	1130	1	1	33952533	547	32.22	0.52	12	0.29	50.00	3075.00	2375	20230504	-32.17	1200	20221013	34.25	2375	-32.17	20230504	1200	34.25	20230103	2375	-32.17	20230504	1200	34.25	20221013	5.01	N	024840	500	169 억		1049033	N	N	0	N	00	N
44	20230824	140339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1619	0	3	0.00	123530512	76603	61.99	1621	1623	1607	2100	1134	1619	1612.60	3.09	0	-3073	1684	1651	1630	1597	1576	1641	1587	170	481	500	1130	1	1	33952533	550	32.38	0.53	12	0.23	50.00	3075.00	2375	20230504	-31.83	1200	20221013	34.92	2375	-31.83	20230504	1200	34.92	20230103	2375	-31.83	20230504	1200	34.92	20221013	5.01	N	024840	500	169 억		1049033	N	N	0	N	00	N
45	20230824	130341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1611	-8	5	-0.49	85716279	53146	43.01	1621	1623	1607	2100	1134	1619	1612.83	3.09	0	-4614	1684	1651	1630	1597	1576	1641	1587	170	481	500	1130	1	1	33952533	547	32.22	0.52	12	0.16	50.00	3075.00	2375	20230504	-32.17	1200	20221013	34.25	2375	-32.17	20230504	1200	34.25	20230103	2375	-32.17	20230504	1200	34.25	20221013	5.01	N	024840	500	169 억		1049033	N	N	0	N	00	N
46	20230824	120341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1614	-5	5	-0.31	72508684	44933	36.36	1621	1623	1607	2100	1134	1619	1613.69	3.09	0	-526	1684	1651	1630	1597	1576	1641	1587	170	481	500	1130	1	1	33952533	548	32.28	0.52	12	0.13	50.00	3075.00	2375	20230504	-32.04	1200	20221013	34.50	2375	-32.04	20230504	1200	34.50	20230103	2375	-32.04	20230504	1200	34.50	20221013	5.01	N	024840	500	169 억		1049033	N	N	0	N	00	N
47	20230824	110340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1614	-5	5	-0.31	57537694	35635	28.84	1621	1623	1609	2100	1134	1619	1614.63	3.09	0	-1573	1684	1651	1630	1597	1576	1641	1587	170	481	500	1130	1	1	33952533	548	32.28	0.52	12	0.10	50.00	3075.00	2375	20230504	-32.04	1200	20221013	34.50	2375	-32.04	20230504	1200	34.50	20230103	2375	-32.04	20230504	1200	34.50	20221013	5.01	N	024840	500	169 억		1049033	N	N	0	N	00	N
48	20230824	100339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1618	-1	5	-0.06	24561654	15196	12.30	1621	1623	1612	2100	1134	1619	1616.31	3.09	0	-1604	1684	1651	1630	1597	1576	1641	1587	170	481	500	1130	1	1	33952533	549	32.36	0.53	12	0.04	50.00	3075.00	2375	20230504	-31.87	1200	20221013	34.83	2375	-31.87	20230504	1200	34.83	20230103	2375	-31.87	20230504	1200	34.83	20221013	5.01	N	024840	500	169 억		1049033	N	N	0	N	00	N
49	20230824	090341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1612	-7	5	-0.43	8029084	4957	4.01	1621	1623	1612	2100	1134	1619	1619.76	3.09	0	535	1684	1651	1630	1597	1576	1641	1587	170	481	500	1130	1	1	33952533	547	32.24	0.52	12	0.01	50.00	3075.00	2375	20230504	-32.13	1200	20221013	34.33	2375	-32.13	20230504	1200	34.33	20230103	2375	-32.13	20230504	1200	34.33	20221013	5.01	N	024840	500	169 억		1049033	N	N	0	N	00	N
50	20230823	160338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1619	-33	5	-2.00	199955919	122837	59.95	1661	1663	1609	2145	1157	1652	1627.82	3.13	0	-14970	1693	1672	1638	1617	1583	1683	1628	170	493	500	1150	1	1	33952533	550	32.38	0.53	12	0.36	50.00	3075.00	2375	20230504	-31.83	1200	20221013	34.92	2375	-31.83	20230504	1200	34.92	20230103	2375	-31.83	20230504	1200	34.92	20221013	5.00	N	024840	500	169 억		1064023	N	N	0	N	00	N
51	20230823	150339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1620	-32	5	-1.94	185166939	113665	55.47	1661	1663	1610	2145	1157	1652	1629.06	3.13	0	-14309	1693	1672	1638	1617	1583	1683	1628	170	493	500	1150	1	1	33952533	550	32.40	0.53	12	0.33	50.00	3075.00	2375	20230504	-31.79	1200	20221013	35.00	2375	-31.79	20230504	1200	35.00	20230103	2375	-31.79	20230504	1200	35.00	20221013	5.00	N	024840	500	169 억		1064023	N	N	0	N	00	N
52	20230823	140341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1629	-23	5	-1.39	142281153	87102	42.51	1661	1663	1610	2145	1157	1652	1633.50	3.13	0	-1741	1693	1672	1638	1617	1583	1683	1628	170	493	500	1150	1	1	33952533	553	32.58	0.53	12	0.26	50.00	3075.00	2375	20230504	-31.41	1200	20221013	35.75	2375	-31.41	20230504	1200	35.75	20230103	2375	-31.41	20230504	1200	35.75	20221013	5.00	N	024840	500	169 억		1064023	N	N	0	N	00	N
53	20230823	130339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1618	-34	5	-2.06	121383964	74245	36.24	1661	1663	1610	2145	1157	1652	1634.91	3.13	0	290	1693	1672	1638	1617	1583	1683	1628	170	493	500	1150	1	1	33952533	549	32.36	0.53	12	0.22	50.00	3075.00	2375	20230504	-31.87	1200	20221013	34.83	2375	-31.87	20230504	1200	34.83	20230103	2375	-31.87	20230504	1200	34.83	20221013	5.00	N	024840	500	169 억		1064023	N	N	0	N	00	N
54	20230823	120341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1632	-20	5	-1.21	89079053	54268	26.49	1661	1663	1628	2145	1157	1652	1641.47	3.13	0	-3712	1693	1672	1638	1617	1583	1683	1628	170	493	500	1150	1	1	33952533	554	32.64	0.53	12	0.16	50.00	3075.00	2375	20230504	-31.28	1200	20221013	36.00	2375	-31.28	20230504	1200	36.00	20230103	2375	-31.28	20230504	1200	36.00	20221013	5.00	N	024840	500	169 억		1064023	N	N	0	N	00	N
55	20230823	110339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1653	1	2	0.06	67613713	41143	20.08	1661	1663	1636	2145	1157	1652	1643.38	3.13	0	722	1693	1672	1638	1617	1583	1683	1628	170	493	500	1150	1	1	33952533	561	33.06	0.54	12	0.12	50.00	3075.00	2375	20230504	-30.40	1200	20221013	37.75	2375	-30.40	20230504	1200	37.75	20230103	2375	-30.40	20230504	1200	37.75	20221013	5.00	N	024840	500	169 억		1064023	N	N	0	N	00	N
56	20230823	100338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1647	-5	5	-0.30	27274210	16613	8.11	1661	1663	1636	2145	1157	1652	1641.74	3.13	0	-4146	1693	1672	1638	1617	1583	1683	1628	170	493	500	1150	1	1	33952533	559	32.94	0.54	12	0.05	50.00	3075.00	2375	20230504	-30.65	1200	20221013	37.25	2375	-30.65	20230504	1200	37.25	20230103	2375	-30.65	20230504	1200	37.25	20221013	5.00	N	024840	500	169 억		1064023	N	N	0	N	00	N
57	20230823	090342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1640	-12	5	-0.73	2916000	1775	0.87	1661	1661	1640	2145	1157	1652	1642.82	3.13	0	-226	1693	1672	1638	1617	1583	1683	1628	170	493	500	1150	1	1	33952533	557	32.80	0.53	12	0.01	50.00	3075.00	2375	20230504	-30.95	1200	20221013	36.67	2375	-30.95	20230504	1200	36.67	20230103	2375	-30.95	20230504	1200	36.67	20221013	5.00	N	024840	500	169 억		1064023	N	N	0	N	00	N
58	20230822	160336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1652	34	2	2.10	333635322	204309	109.95	1608	1659	1604	2100	1133	1618	1632.99	3.07	0	20682	1668	1643	1617	1592	1566	1630	1579	170	482	500	1130	1	1	33952533	561	33.04	0.54	12	0.60	50.00	3075.00	2375	20230504	-30.44	1200	20221013	37.67	2375	-30.44	20230504	1200	37.67	20230103	2375	-30.44	20230504	1200	37.67	20221013	4.99	N	024840	500	169 억		1042366	N	N	0	N	00	N
59	20230822	150336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1641	23	2	1.42	327838031	200789	108.06	1608	1659	1604	2100	1133	1618	1632.75	3.07	0	21725	1668	1643	1617	1592	1566	1630	1579	170	482	500	1130	1	1	33952533	557	32.82	0.53	12	0.59	50.00	3075.00	2375	20230504	-30.91	1200	20221013	36.75	2375	-30.91	20230504	1200	36.75	20230103	2375	-30.91	20230504	1200	36.75	20221013	4.99	N	024840	500	169 억		1042366	N	N	0	N	00	N
60	20230822	140340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1655	37	2	2.29	299235013	183493	98.75	1608	1659	1604	2100	1133	1618	1630.77	3.07	0	22424	1668	1643	1617	1592	1566	1630	1579	170	482	500	1130	1	1	33952533	562	33.10	0.54	12	0.54	50.00	3075.00	2375	20230504	-30.32	1200	20221013	37.92	2375	-30.32	20230504	1200	37.92	20230103	2375	-30.32	20230504	1200	37.92	20221013	4.99	N	024840	500	169 억		1042366	N	N	0	N	00	N
61	20230822	130336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1654	36	2	2.22	275638869	169156	91.03	1608	1659	1604	2100	1133	1618	1629.50	3.07	0	19483	1668	1643	1617	1592	1566	1630	1579	170	482	500	1130	1	1	33952533	562	33.08	0.54	12	0.50	50.00	3075.00	2375	20230504	-30.36	1200	20221013	37.83	2375	-30.36	20230504	1200	37.83	20230103	2375	-30.36	20230504	1200	37.83	20221013	4.99	N	024840	500	169 억		1042366	N	N	0	N	00	N
62	20230822	120331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1651	33	2	2.04	252535060	155147	83.49	1608	1658	1604	2100	1133	1618	1627.71	3.07	0	19945	1668	1643	1617	1592	1566	1630	1579	170	482	500	1130	1	1	33952533	561	33.02	0.54	12	0.46	50.00	3075.00	2375	20230504	-30.48	1200	20221013	37.58	2375	-30.48	20230504	1200	37.58	20230103	2375	-30.48	20230504	1200	37.58	20221013	4.99	N	024840	500	169 억		1042366	N	N	0	N	00	N
63	20230822	110336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1650	32	2	1.98	210547598	129717	69.81	1608	1650	1604	2100	1133	1618	1623.13	3.07	0	17592	1668	1643	1617	1592	1566	1630	1579	170	482	500	1130	1	1	33952533	560	33.00	0.54	12	0.38	50.00	3075.00	2375	20230504	-30.53	1200	20221013	37.50	2375	-30.53	20230504	1200	37.50	20230103	2375	-30.53	20230504	1200	37.50	20221013	4.99	N	024840	500	169 억		1042366	N	N	0	N	00	N
64	20230822	100335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1625	7	2	0.43	115939307	72086	38.79	1608	1625	1604	2100	1133	1618	1608.35	3.07	0	24849	1668	1643	1617	1592	1566	1630	1579	170	482	500	1130	1	1	33952533	552	32.50	0.53	12	0.21	50.00	3075.00	2375	20230504	-31.58	1200	20221013	35.42	2375	-31.58	20230504	1200	35.42	20230103	2375	-31.58	20230504	1200	35.42	20221013	4.99	N	024840	500	169 억		1042366	N	N	0	N	00	N
65	20230822	090336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1623	5	2	0.31	11457601	7133	3.84	1608	1624	1604	2100	1133	1618	1606.28	3.07	0	-199	1668	1643	1617	1592	1566	1630	1579	170	482	500	1130	1	1	33952533	551	32.46	0.53	12	0.02	50.00	3075.00	2375	20230504	-31.66	1200	20221013	35.25	2375	-31.66	20230504	1200	35.25	20230103	2375	-31.66	20230504	1200	35.25	20221013	4.99	N	024840	500	169 억		1042366	N	N	0	N	00	N
66	20230821	160336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1618	-18	5	-1.10	299686015	185319	94.64	1619	1642	1591	2125	1146	1636	1617.13	3.07	0	-1585	1687	1661	1624	1598	1561	1674	1611	170	489	500	1140	1	1	33952533	549	32.36	0.53	12	0.55	50.00	3075.00	2375	20230504	-31.87	1200	20221013	34.83	2375	-31.87	20230504	1200	34.83	20230103	2375	-31.87	20230504	1200	34.83	20221013	5.01	N	024840	500	169 억		1043971	N	N	0	N	00	N
67	20230821	150337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1613	-23	5	-1.41	269379481	166581	85.07	1619	1642	1591	2125	1146	1636	1617.11	3.07	0	-500	1687	1661	1624	1598	1561	1674	1611	170	489	500	1140	1	1	33952533	548	32.26	0.52	12	0.49	50.00	3075.00	2375	20230504	-32.08	1200	20221013	34.42	2375	-32.08	20230504	1200	34.42	20230103	2375	-32.08	20230504	1200	34.42	20221013	5.01	N	024840	500	169 억		1043971	N	N	0	N	00	N
68	20230821	140339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1615	-21	5	-1.28	236498228	146221	74.67	1619	1642	1591	2125	1146	1636	1617.40	3.07	0	-702	1687	1661	1624	1598	1561	1674	1611	170	489	500	1140	1	1	33952533	548	32.30	0.53	12	0.43	50.00	3075.00	2375	20230504	-32.00	1200	20221013	34.58	2375	-32.00	20230504	1200	34.58	20230103	2375	-32.00	20230504	1200	34.58	20221013	5.01	N	024840	500	169 억		1043971	N	N	0	N	00	N
69	20230821	130338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1615	-21	5	-1.28	204320907	126330	64.51	1619	1642	1591	2125	1146	1636	1617.36	3.07	0	-746	1687	1661	1624	1598	1561	1674	1611	170	489	500	1140	1	1	33952533	548	32.30	0.53	12	0.37	50.00	3075.00	2375	20230504	-32.00	1200	20221013	34.58	2375	-32.00	20230504	1200	34.58	20230103	2375	-32.00	20230504	1200	34.58	20221013	5.01	N	024840	500	169 억		1043971	N	N	0	N	00	N
70	20230821	120338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1611	-25	5	-1.53	169101581	104518	53.37	1619	1642	1591	2125	1146	1636	1617.92	3.07	0	-1025	1687	1661	1624	1598	1561	1674	1611	170	489	500	1140	1	1	33952533	547	32.22	0.52	12	0.31	50.00	3075.00	2375	20230504	-32.17	1200	20221013	34.25	2375	-32.17	20230504	1200	34.25	20230103	2375	-32.17	20230504	1200	34.25	20221013	5.01	N	024840	500	169 억		1043971	N	N	0	N	00	N
71	20230821	110338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1633	-3	5	-0.18	99168193	61181	31.24	1619	1642	1591	2125	1146	1636	1620.90	3.07	0	2203	1687	1661	1624	1598	1561	1674	1611	170	489	500	1140	1	1	33952533	554	32.66	0.53	12	0.18	50.00	3075.00	2375	20230504	-31.24	1200	20221013	36.08	2375	-31.24	20230504	1200	36.08	20230103	2375	-31.24	20230504	1200	36.08	20221013	5.01	N	024840	500	169 억		1043971	N	N	0	N	00	N
72	20230821	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1624	-12	5	-0.73	65346514	40359	20.61	1619	1642	1591	2125	1146	1636	1619.13	3.07	0	5113	1687	1661	1624	1598	1561	1674	1611	170	489	500	1140	1	1	33952533	551	32.48	0.53	12	0.12	50.00	3075.00	2375	20230504	-31.62	1200	20221013	35.33	2375	-31.62	20230504	1200	35.33	20230103	2375	-31.62	20230504	1200	35.33	20221013	5.01	N	024840	500	169 억		1043971	N	N	0	N	00	N
73	20230821	090341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1642	6	2	0.37	191404	118	0.06	1619	1642	1619	2125	1146	1636	1622.07	3.07	0	2	1687	1661	1624	1598	1561	1674	1611	170	489	500	1140	1	1	33952533	558	32.84	0.53	12	0.00	50.00	3075.00	2375	20230504	-30.86	1200	20221013	36.83	2375	-30.86	20230504	1200	36.83	20230103	2375	-30.86	20230504	1200	36.83	20221013	5.01	N	024840	500	169 억		1043971	N	N	0	N	00	N
74	20230818	160336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1636	19	2	1.18	317799066	195785	43.32	1587	1650	1587	2100	1132	1617	1623.20	2.97	0	34070	1761	1688	1644	1571	1527	1667	1550	170	484	500	1130	1	1	33952533	555	32.72	0.53	12	0.58	50.00	3075.00	2375	20230504	-31.12	1200	20221013	36.33	2375	-31.12	20230504	1200	36.33	20230103	2375	-31.12	20230504	1200	36.33	20221013	5.00	N	024840	500	169 억		1009901	N	N	0	N	00	N
75	20230818	150333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1635	18	2	1.11	309144901	190489	42.15	1587	1650	1587	2100	1132	1617	1622.90	2.97	0	32432	1761	1688	1644	1571	1527	1667	1550	170	484	500	1130	1	1	33952533	555	32.70	0.53	12	0.56	50.00	3075.00	2375	20230504	-31.16	1200	20221013	36.25	2375	-31.16	20230504	1200	36.25	20230103	2375	-31.16	20230504	1200	36.25	20221013	5.00	N	024840	500	169 억		1009901	N	N	0	N	00	N
76	20230818	140337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1635	18	2	1.11	301328477	185706	41.09	1587	1650	1587	2100	1132	1617	1622.61	2.97	0	30143	1761	1688	1644	1571	1527	1667	1550	170	484	500	1130	1	1	33952533	555	32.70	0.53	12	0.55	50.00	3075.00	2375	20230504	-31.16	1200	20221013	36.25	2375	-31.16	20230504	1200	36.25	20230103	2375	-31.16	20230504	1200	36.25	20221013	5.00	N	024840	500	169 억		1009901	N	N	0	N	00	N
77	20230818	130333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1648	31	2	1.92	263049513	162353	35.92	1587	1650	1587	2100	1132	1617	1620.23	2.97	0	23994	1761	1688	1644	1571	1527	1667	1550	170	484	500	1130	1	1	33952533	560	32.96	0.54	12	0.48	50.00	3075.00	2375	20230504	-30.61	1200	20221013	37.33	2375	-30.61	20230504	1200	37.33	20230103	2375	-30.61	20230504	1200	37.33	20221013	5.00	N	024840	500	169 억		1009901	N	N	0	N	00	N
78	20230818	120343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1646	29	2	1.79	240135364	148420	32.84	1587	1650	1587	2100	1132	1617	1617.94	2.97	0	18348	1761	1688	1644	1571	1527	1667	1550	170	484	500	1130	1	1	33952533	559	32.92	0.54	12	0.44	50.00	3075.00	2375	20230504	-30.69	1200	20221013	37.17	2375	-30.69	20230504	1200	37.17	20230103	2375	-30.69	20230504	1200	37.17	20221013	5.00	N	024840	500	169 억		1009901	N	N	0	N	00	N
79	20230818	110334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1626	9	2	0.56	147152671	91616	20.27	1587	1631	1587	2100	1132	1617	1606.19	2.97	0	6781	1761	1688	1644	1571	1527	1667	1550	170	484	500	1130	1	1	33952533	552	32.52	0.53	12	0.27	50.00	3075.00	2375	20230504	-31.54	1200	20221013	35.50	2375	-31.54	20230504	1200	35.50	20230103	2375	-31.54	20230504	1200	35.50	20221013	5.00	N	024840	500	169 억		1009901	N	N	0	N	00	N
80	20230818	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1615	-2	5	-0.12	84435691	52833	11.69	1587	1617	1587	2100	1132	1617	1598.16	2.97	0	3626	1761	1688	1644	1571	1527	1667	1550	170	484	500	1130	1	1	33952533	548	32.30	0.53	12	0.16	50.00	3075.00	2375	20230504	-32.00	1200	20221013	34.58	2375	-32.00	20230504	1200	34.58	20230103	2375	-32.00	20230504	1200	34.58	20221013	5.00	N	024840	500	169 억		1009901	N	N	0	N	00	N
81	20230818	090336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1598	-19	5	-1.18	22493753	14161	3.13	1587	1614	1587	2100	1132	1617	1588.43	2.97	0	1754	1761	1688	1644	1571	1527	1667	1550	170	484	500	1130	1	1	33952533	543	31.96	0.52	12	0.04	50.00	3075.00	2375	20230504	-32.72	1200	20221013	33.17	2375	-32.72	20230504	1200	33.17	20230103	2375	-32.72	20230504	1200	33.17	20221013	5.00	N	024840	500	169 억		1009901	N	N	0	N	00	N
82	20230817	160336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1617	-113	5	-6.53	731479439	450807	47.32	1717	1717	1600	2245	1211	1730	1622.60	3.34	0	-125623	1865	1797	1725	1657	1585	1831	1691	170	517	500	1210	1	1	33952533	549	32.34	0.53	12	1.33	50.00	3075.00	2375	20230504	-31.92	1200	20221013	34.75	2375	-31.92	20230504	1200	34.75	20230103	2375	-31.92	20230504	1200	34.75	20221013	5.02	N	024840	500	169 억		1134027	N	N	0	N	00	N
83	20230817	150339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1613	-117	5	-6.76	700747094	431788	45.33	1717	1717	1600	2245	1211	1730	1622.90	3.34	0	-117998	1865	1797	1725	1657	1585	1831	1691	170	517	500	1210	1	1	33952533	548	32.26	0.52	12	1.27	50.00	3075.00	2375	20230504	-32.08	1200	20221013	34.42	2375	-32.08	20230504	1200	34.42	20230103	2375	-32.08	20230504	1200	34.42	20221013	5.02	N	024840	500	169 억		1134027	N	N	0	N	00	N
84	20230817	140336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1613	-117	5	-6.76	664279189	409176	42.95	1717	1717	1600	2245	1211	1730	1623.46	3.34	0	-114697	1865	1797	1725	1657	1585	1831	1691	170	517	500	1210	1	1	33952533	548	32.26	0.52	12	1.21	50.00	3075.00	2375	20230504	-32.08	1200	20221013	34.42	2375	-32.08	20230504	1200	34.42	20230103	2375	-32.08	20230504	1200	34.42	20221013	5.02	N	024840	500	169 억		1134027	N	N	0	N	00	N
85	20230817	130333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1630	-100	5	-5.78	621239356	382602	40.16	1717	1717	1600	2245	1211	1730	1623.72	3.34	0	-110366	1865	1797	1725	1657	1585	1831	1691	170	517	500	1210	1	1	33952533	553	32.60	0.53	12	1.13	50.00	3075.00	2375	20230504	-31.37	1200	20221013	35.83	2375	-31.37	20230504	1200	35.83	20230103	2375	-31.37	20230504	1200	35.83	20221013	5.02	N	024840	500	169 억		1134027	N	N	0	N	00	N
86	20230817	120334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1630	-100	5	-5.78	607965862	374432	39.31	1717	1717	1600	2245	1211	1730	1623.70	3.34	0	-106767	1865	1797	1725	1657	1585	1831	1691	170	517	500	1210	1	1	33952533	553	32.60	0.53	12	1.10	50.00	3075.00	2375	20230504	-31.37	1200	20221013	35.83	2375	-31.37	20230504	1200	35.83	20230103	2375	-31.37	20230504	1200	35.83	20221013	5.02	N	024840	500	169 억		1134027	N	N	0	N	00	N
87	20230817	110336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1616	-114	5	-6.59	556119810	342586	35.96	1717	1717	1600	2245	1211	1730	1623.30	3.34	0	-90471	1865	1797	1725	1657	1585	1831	1691	170	517	500	1210	1	1	33952533	549	32.32	0.53	12	1.01	50.00	3075.00	2375	20230504	-31.96	1200	20221013	34.67	2375	-31.96	20230504	1200	34.67	20230103	2375	-31.96	20230504	1200	34.67	20221013	5.02	N	024840	500	169 억		1134027	N	N	0	N	00	N
88	20230817	100335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1615	-115	5	-6.65	398424585	244452	25.66	1717	1717	1604	2245	1211	1730	1629.87	3.34	0	-54578	1865	1797	1725	1657	1585	1831	1691	170	517	500	1210	1	1	33952533	548	32.30	0.53	12	0.72	50.00	3075.00	2375	20230504	-32.00	1200	20221013	34.58	2375	-32.00	20230504	1200	34.58	20230103	2375	-32.00	20230504	1200	34.58	20221013	5.02	N	024840	500	169 억		1134027	N	N	0	N	00	N
89	20230817	090334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1684	-46	5	-2.66	20793619	12244	1.29	1717	1717	1684	2245	1211	1730	1698.27	3.34	0	-7166	1865	1797	1725	1657	1585	1831	1691	170	517	500	1210	1	1	33952533	572	33.68	0.55	12	0.04	50.00	3075.00	2375	20230504	-29.09	1200	20221013	40.33	2375	-29.09	20230504	1200	40.33	20230103	2375	-29.09	20230504	1200	40.33	20221013	5.02	N	024840	500	169 억		1134027	N	N	0	N	00	N
90	20230816	160335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1730	42	2	2.49	1648965441	949634	699.10	1680	1793	1653	2190	1182	1688	1736.43	3.41	0	-22868	1750	1719	1691	1660	1632	1717	1658	170	504	500	1180	1	1	33952533	587	34.60	0.56	12	2.80	50.00	3075.00	2375	20230504	-27.16	1200	20221013	44.17	2375	-27.16	20230504	1200	44.17	20230103	2375	-27.16	20230504	1200	44.17	20221013	5.05	N	024840	500	169 억		1157131	N	N	0	N	00	N
91	20230816	150335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1732	44	2	2.61	1581809776	910688	670.43	1680	1793	1653	2190	1182	1688	1736.94	3.41	0	-18418	1750	1719	1691	1660	1632	1717	1658	170	504	500	1180	1	1	33952533	588	34.64	0.56	12	2.68	50.00	3075.00	2375	20230504	-27.07	1200	20221013	44.33	2375	-27.07	20230504	1200	44.33	20230103	2375	-27.07	20230504	1200	44.33	20221013	5.05	N	024840	500	169 억		1157131	N	N	0	N	00	N
92	20230816	140334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1705	17	2	1.01	1513176272	870622	640.93	1680	1793	1653	2190	1182	1688	1738.04	3.41	0	-32725	1750	1719	1691	1660	1632	1717	1658	170	504	500	1180	1	1	33952533	579	34.10	0.55	12	2.56	50.00	3075.00	2375	20230504	-28.21	1200	20221013	42.08	2375	-28.21	20230504	1200	42.08	20230103	2375	-28.21	20230504	1200	42.08	20221013	5.05	N	024840	500	169 억		1157131	N	N	0	N	00	N
93	20230816	130335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1730	42	2	2.49	1291493297	739836	544.65	1680	1793	1653	2190	1182	1688	1745.65	3.41	0	-71164	1750	1719	1691	1660	1632	1717	1658	170	504	500	1180	1	1	33952533	587	34.60	0.56	12	2.18	50.00	3075.00	2375	20230504	-27.16	1200	20221013	44.17	2375	-27.16	20230504	1200	44.17	20230103	2375	-27.16	20230504	1200	44.17	20221013	5.05	N	024840	500	169 억		1157131	N	N	0	N	00	N
94	20230816	120339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1740	52	2	3.08	1250784866	716358	527.37	1680	1793	1653	2190	1182	1688	1746.03	3.41	0	-69394	1750	1719	1691	1660	1632	1717	1658	170	504	500	1180	1	1	33952533	591	34.80	0.57	12	2.11	50.00	3075.00	2375	20230504	-26.74	1200	20221013	45.00	2375	-26.74	20230504	1200	45.00	20230103	2375	-26.74	20230504	1200	45.00	20221013	5.05	N	024840	500	169 억		1157131	N	N	0	N	00	N
95	20230816	110337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1747	59	2	3.50	483376525	282268	207.80	1680	1772	1653	2190	1182	1688	1712.47	3.41	0	-40030	1750	1719	1691	1660	1632	1717	1658	170	504	500	1180	1	1	33952533	593	34.94	0.57	12	0.83	50.00	3075.00	2375	20230504	-26.44	1200	20221013	45.58	2375	-26.44	20230504	1200	45.58	20230103	2375	-26.44	20230504	1200	45.58	20221013	5.05	N	024840	500	169 억		1157131	N	N	0	N	00	N
96	20230816	100333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1668	-20	5	-1.18	120392481	72241	53.18	1680	1688	1653	2190	1182	1688	1666.54	3.41	0	-32307	1750	1719	1691	1660	1632	1717	1658	170	504	500	1180	1	1	33952533	566	33.36	0.54	12	0.21	50.00	3075.00	2375	20230504	-29.77	1200	20221013	39.00	2375	-29.77	20230504	1200	39.00	20230103	2375	-29.77	20230504	1200	39.00	20221013	5.05	N	024840	500	169 억		1157131	N	N	0	N	00	N
97	20230816	090332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1685	-3	5	-0.18	23689131	14124	10.40	1680	1686	1665	2190	1182	1688	1677.23	3.41	0	-6540	1750	1719	1691	1660	1632	1717	1658	170	504	500	1180	1	1	33952533	572	33.70	0.55	12	0.04	50.00	3075.00	2375	20230504	-29.05	1200	20221013	40.42	2375	-29.05	20230504	1200	40.42	20230103	2375	-29.05	20230504	1200	40.42	20221013	5.05	N	024840	500	169 억		1157131	N	N	0	N	00	N
98	20230814	160331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1688	0	3	0.00	229893405	135830	75.26	1688	1722	1663	2190	1182	1688	1692.51	3.46	0	-18140	1755	1721	1696	1662	1637	1709	1650	170	504	500	1180	1	1	33952533	573	33.76	0.55	12	0.40	50.00	3075.00	2375	20230504	-28.93	1200	20221013	40.67	2375	-28.93	20230504	1200	40.67	20230103	2375	-28.93	20230504	1200	40.67	20221013	5.01	N	024840	500	169 억		1174971	N	N	0	N	00	N
99	20230814	150330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1690	2	2	0.12	217417223	128451	71.17	1688	1722	1663	2190	1182	1688	1692.61	3.46	0	-17819	1755	1721	1696	1662	1637	1709	1650	170	504	500	1180	1	1	33952533	574	33.80	0.55	12	0.38	50.00	3075.00	2375	20230504	-28.84	1200	20221013	40.83	2375	-28.84	20230504	1200	40.83	20230103	2375	-28.84	20230504	1200	40.83	20221013	5.01	N	024840	500	169 억		1174971	N	N	0	N	00	N
100	20230814	140331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1687	-1	5	-0.06	196591692	116090	64.32	1688	1722	1663	2190	1182	1688	1693.44	3.46	0	-22410	1755	1721	1696	1662	1637	1709	1650	170	504	500	1180	1	1	33952533	573	33.74	0.55	12	0.34	50.00	3075.00	2375	20230504	-28.97	1200	20221013	40.58	2375	-28.97	20230504	1200	40.58	20230103	2375	-28.97	20230504	1200	40.58	20221013	5.01	N	024840	500	169 억		1174971	N	N	0	N	00	N
101	20230814	130331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1685	-3	5	-0.18	184117046	108671	60.21	1688	1722	1663	2190	1182	1688	1694.26	3.46	0	-22327	1755	1721	1696	1662	1637	1709	1650	170	504	500	1180	1	1	33952533	572	33.70	0.55	12	0.32	50.00	3075.00	2375	20230504	-29.05	1200	20221013	40.42	2375	-29.05	20230504	1200	40.42	20230103	2375	-29.05	20230504	1200	40.42	20221013	5.01	N	024840	500	169 억		1174971	N	N	0	N	00	N
102	20230814	120330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1682	-6	5	-0.36	172035902	101423	56.19	1688	1722	1667	2190	1182	1688	1696.22	3.46	0	-22235	1755	1721	1696	1662	1637	1709	1650	170	504	500	1180	1	1	33952533	571	33.64	0.55	12	0.30	50.00	3075.00	2375	20230504	-29.18	1200	20221013	40.17	2375	-29.18	20230504	1200	40.17	20230103	2375	-29.18	20230504	1200	40.17	20221013	5.01	N	024840	500	169 억		1174971	N	N	0	N	00	N
103	20230814	110329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1698	10	2	0.59	138283433	81337	45.07	1688	1722	1680	2190	1182	1688	1700.13	3.46	0	-12425	1755	1721	1696	1662	1637	1709	1650	170	504	500	1180	1	1	33952533	577	33.96	0.55	12	0.24	50.00	3075.00	2375	20230504	-28.51	1200	20221013	41.50	2375	-28.51	20230504	1200	41.50	20230103	2375	-28.51	20230504	1200	41.50	20221013	5.01	N	024840	500	169 억		1174971	N	N	0	N	00	N
104	20230814	100329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1692	4	2	0.24	112509265	66132	36.64	1688	1722	1680	2190	1182	1688	1701.28	3.46	0	-12374	1755	1721	1696	1662	1637	1709	1650	170	504	500	1180	1	1	33952533	574	33.84	0.55	12	0.19	50.00	3075.00	2375	20230504	-28.76	1200	20221013	41.00	2375	-28.76	20230504	1200	41.00	20230103	2375	-28.76	20230504	1200	41.00	20221013	5.01	N	024840	500	169 억		1174971	N	N	0	N	00	N
105	20230814	090329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1691	3	2	0.18	44219917	26131	14.48	1688	1715	1680	2190	1182	1688	1692.24	3.46	0	-165	1755	1721	1696	1662	1637	1709	1650	170	504	500	1180	1	1	33952533	574	33.82	0.55	12	0.08	50.00	3075.00	2375	20230504	-28.80	1200	20221013	40.92	2375	-28.80	20230504	1200	40.92	20230103	2375	-28.80	20230504	1200	40.92	20221013	5.01	N	024840	500	169 억		1174971	N	N	0	N	00	N
106	20230811	160329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1688	18	2	1.08	306885554	179382	65.76	1700	1730	1671	2170	1169	1670	1710.80	3.32	0	46748	1713	1691	1667	1645	1621	1679	1633	170	500	500	1160	1	1	33952533	573	33.76	0.55	12	0.53	50.00	3075.00	2375	20230504	-28.93	1200	20221013	40.67	2375	-28.93	20230504	1200	40.67	20230103	2375	-28.93	20230504	1200	40.67	20221013	5.01	N	024840	500	169 억		1128243	N	N	0	N	00	N
107	20230811	150327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1697	27	2	1.62	286449097	167329	61.34	1700	1730	1671	2170	1169	1670	1711.89	3.32	0	45340	1713	1691	1667	1645	1621	1679	1633	170	500	500	1160	1	1	33952533	576	33.94	0.55	12	0.49	50.00	3075.00	2375	20230504	-28.55	1200	20221013	41.42	2375	-28.55	20230504	1200	41.42	20230103	2375	-28.55	20230504	1200	41.42	20221013	5.01	N	024840	500	169 억		1128243	N	N	0	N	00	N
108	20230811	140328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1720	50	2	2.99	260820014	152286	55.83	1700	1730	1671	2170	1169	1670	1712.70	3.32	0	41597	1713	1691	1667	1645	1621	1679	1633	170	500	500	1160	1	1	33952533	584	34.40	0.56	12	0.45	50.00	3075.00	2375	20230504	-27.58	1200	20221013	43.33	2375	-27.58	20230504	1200	43.33	20230103	2375	-27.58	20230504	1200	43.33	20221013	5.01	N	024840	500	169 억		1128243	N	N	0	N	00	N
109	20230811	130327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1722	52	2	3.11	234390640	136962	50.21	1700	1730	1671	2170	1169	1670	1711.36	3.32	0	39156	1713	1691	1667	1645	1621	1679	1633	170	500	500	1160	1	1	33952533	585	34.44	0.56	12	0.40	50.00	3075.00	2375	20230504	-27.49	1200	20221013	43.50	2375	-27.49	20230504	1200	43.50	20230103	2375	-27.49	20230504	1200	43.50	20221013	5.01	N	024840	500	169 억		1128243	N	N	0	N	00	N
110	20230811	120325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1718	48	2	2.87	198552166	116068	42.55	1700	1730	1671	2170	1169	1670	1710.65	3.32	0	31047	1713	1691	1667	1645	1621	1679	1633	170	500	500	1160	1	1	33952533	583	34.36	0.56	12	0.34	50.00	3075.00	2375	20230504	-27.66	1200	20221013	43.17	2375	-27.66	20230504	1200	43.17	20230103	2375	-27.66	20230504	1200	43.17	20221013	5.01	N	024840	500	169 억		1128243	N	N	0	N	00	N
111	20230811	110324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1719	49	2	2.93	165373810	96784	35.48	1700	1726	1671	2170	1169	1670	1708.69	3.32	0	30763	1713	1691	1667	1645	1621	1679	1633	170	500	500	1160	1	1	33952533	584	34.38	0.56	12	0.29	50.00	3075.00	2375	20230504	-27.62	1200	20221013	43.25	2375	-27.62	20230504	1200	43.25	20230103	2375	-27.62	20230504	1200	43.25	20221013	5.01	N	024840	500	169 억		1128243	N	N	0	N	00	N
112	20230811	100323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1712	42	2	2.51	93302468	54817	20.10	1700	1719	1671	2170	1169	1670	1702.07	3.32	0	10360	1713	1691	1667	1645	1621	1679	1633	170	500	500	1160	1	1	33952533	581	34.24	0.56	12	0.16	50.00	3075.00	2375	20230504	-27.92	1200	20221013	42.67	2375	-27.92	20230504	1200	42.67	20230103	2375	-27.92	20230504	1200	42.67	20221013	5.01	N	024840	500	169 억		1128243	N	N	0	N	00	N
113	20230811	090326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1675	5	2	0.30	7253790	4327	1.59	1700	1700	1671	2170	1169	1670	1676.40	3.32	0	2351	1713	1691	1667	1645	1621	1679	1633	170	500	500	1160	1	1	33952533	569	33.50	0.54	12	0.01	50.00	3075.00	2375	20230504	-29.47	1200	20221013	39.58	2375	-29.47	20230504	1200	39.58	20230103	2375	-29.47	20230504	1200	39.58	20221013	5.01	N	024840	500	169 억		1128243	N	N	0	N	00	N
114	20230810	160324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1670	-13	5	-0.77	452970966	272770	202.02	1683	1689	1643	2185	1179	1683	1660.63	3.18	0	47955	1727	1704	1683	1660	1639	1716	1672	170	503	500	1170	1	1	33952533	567	33.40	0.54	12	0.80	50.00	3075.00	2375	20230504	-29.68	1200	20221013	39.17	2375	-29.68	20230504	1200	39.17	20230103	2375	-29.68	20230504	1200	39.17	20221013	5.16	N	024840	500	169 억		1080301	N	N	0	N	00	N
115	20230810	150324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1666	-17	5	-1.01	431286108	259769	192.40	1683	1689	1643	2185	1179	1683	1660.27	3.18	0	46587	1727	1704	1683	1660	1639	1716	1672	170	503	500	1170	1	1	33952533	566	33.32	0.54	12	0.77	50.00	3075.00	2375	20230504	-29.85	1200	20221013	38.83	2375	-29.85	20230504	1200	38.83	20230103	2375	-29.85	20230504	1200	38.83	20221013	5.16	N	024840	500	169 억		1080301	N	N	0	N	00	N
116	20230810	140324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1666	-17	5	-1.01	322439054	194337	143.93	1683	1689	1643	2185	1179	1683	1659.17	3.18	0	19960	1727	1704	1683	1660	1639	1716	1672	170	503	500	1170	1	1	33952533	566	33.32	0.54	12	0.57	50.00	3075.00	2375	20230504	-29.85	1200	20221013	38.83	2375	-29.85	20230504	1200	38.83	20230103	2375	-29.85	20230504	1200	38.83	20221013	5.16	N	024840	500	169 억		1080301	N	N	0	N	00	N
117	20230810	130320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1665	-18	5	-1.07	227463344	136808	101.33	1683	1689	1647	2185	1179	1683	1662.65	3.18	0	13953	1727	1704	1683	1660	1639	1716	1672	170	503	500	1170	1	1	33952533	565	33.30	0.54	12	0.40	50.00	3075.00	2375	20230504	-29.89	1200	20221013	38.75	2375	-29.89	20230504	1200	38.75	20230103	2375	-29.89	20230504	1200	38.75	20221013	5.16	N	024840	500	169 억		1080301	N	N	0	N	00	N
118	20230810	120324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1667	-16	5	-0.95	171332600	102929	76.23	1683	1689	1647	2185	1179	1683	1664.57	3.18	0	6763	1727	1704	1683	1660	1639	1716	1672	170	503	500	1170	1	1	33952533	566	33.34	0.54	12	0.30	50.00	3075.00	2375	20230504	-29.81	1200	20221013	38.92	2375	-29.81	20230504	1200	38.92	20230103	2375	-29.81	20230504	1200	38.92	20221013	5.16	N	024840	500	169 억		1080301	N	N	0	N	00	N
119	20230810	110325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1675	-8	5	-0.48	156981284	94328	69.86	1683	1689	1647	2185	1179	1683	1664.21	3.18	0	2019	1727	1704	1683	1660	1639	1716	1672	170	503	500	1170	1	1	33952533	569	33.50	0.54	12	0.28	50.00	3075.00	2375	20230504	-29.47	1200	20221013	39.58	2375	-29.47	20230504	1200	39.58	20230103	2375	-29.47	20230504	1200	39.58	20221013	5.16	N	024840	500	169 억		1080301	N	N	0	N	00	N
120	20230810	100325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1676	-7	5	-0.42	114164580	68667	50.86	1683	1689	1647	2185	1179	1683	1662.58	3.18	0	-9503	1727	1704	1683	1660	1639	1716	1672	170	503	500	1170	1	1	33952533	569	33.52	0.55	12	0.20	50.00	3075.00	2375	20230504	-29.43	1200	20221013	39.67	2375	-29.43	20230504	1200	39.67	20230103	2375	-29.43	20230504	1200	39.67	20221013	5.16	N	024840	500	169 억		1080301	N	N	0	N	00	N
121	20230810	090326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1675	-8	5	-0.48	9102599	5424	4.02	1683	1683	1674	2185	1179	1683	1678.21	3.18	0	1170	1727	1704	1683	1660	1639	1716	1672	170	503	500	1170	1	1	33952533	569	33.50	0.54	12	0.02	50.00	3075.00	2375	20230504	-29.47	1200	20221013	39.58	2375	-29.47	20230504	1200	39.58	20230103	2375	-29.47	20230504	1200	39.58	20221013	5.16	N	024840	500	169 억		1080301	N	N	0	N	00	N
122	20230809	160323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1683	-2	5	-0.12	224313815	133608	21.93	1663	1706	1662	2190	1180	1685	1678.89	3.12	0	19504	1868	1776	1723	1631	1578	1750	1605	170	505	500	1170	1	1	33952533	571	33.66	0.55	12	0.39	50.00	3075.00	2375	20230504	-29.14	1200	20221013	40.25	2375	-29.14	20230504	1200	40.25	20230103	2375	-29.14	20230504	1200	40.25	20221013	5.14	N	024840	500	169 억		1059980	N	N	0	N	00	N
123	20230809	150321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1685	0	3	0.00	213079396	126935	20.84	1663	1706	1662	2190	1180	1685	1678.65	3.12	0	21236	1868	1776	1723	1631	1578	1750	1605	170	505	500	1170	1	1	33952533	572	33.70	0.55	12	0.37	50.00	3075.00	2375	20230504	-29.05	1200	20221013	40.42	2375	-29.05	20230504	1200	40.42	20230103	2375	-29.05	20230504	1200	40.42	20221013	5.14	N	024840	500	169 억		1059980	N	N	0	N	00	N
124	20230809	140320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1691	6	2	0.36	184471406	109934	18.05	1663	1706	1662	2190	1180	1685	1678.02	3.12	0	16726	1868	1776	1723	1631	1578	1750	1605	170	505	500	1170	1	1	33952533	574	33.82	0.55	12	0.32	50.00	3075.00	2375	20230504	-28.80	1200	20221013	40.92	2375	-28.80	20230504	1200	40.92	20230103	2375	-28.80	20230504	1200	40.92	20221013	5.14	N	024840	500	169 억		1059980	N	N	0	N	00	N
125	20230809	130326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1688	3	2	0.18	168440444	100433	16.49	1663	1706	1662	2190	1180	1685	1677.14	3.12	0	15891	1868	1776	1723	1631	1578	1750	1605	170	505	500	1170	1	1	33952533	573	33.76	0.55	12	0.30	50.00	3075.00	2375	20230504	-28.93	1200	20221013	40.67	2375	-28.93	20230504	1200	40.67	20230103	2375	-28.93	20230504	1200	40.67	20221013	5.14	N	024840	500	169 억		1059980	N	N	0	N	00	N
126	20230809	120325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1700	15	2	0.89	153285225	91494	15.02	1663	1706	1662	2190	1180	1685	1675.36	3.12	0	15347	1868	1776	1723	1631	1578	1750	1605	170	505	500	1170	1	1	33952533	577	34.00	0.55	12	0.27	50.00	3075.00	2375	20230504	-28.42	1200	20221013	41.67	2375	-28.42	20230504	1200	41.67	20230103	2375	-28.42	20230504	1200	41.67	20221013	5.14	N	024840	500	169 억		1059980	N	N	0	N	00	N
127	20230809	110323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1687	2	2	0.12	136387874	81510	13.38	1663	1698	1662	2190	1180	1685	1673.27	3.12	0	14370	1868	1776	1723	1631	1578	1750	1605	170	505	500	1170	1	1	33952533	573	33.74	0.55	12	0.24	50.00	3075.00	2375	20230504	-28.97	1200	20221013	40.58	2375	-28.97	20230504	1200	40.58	20230103	2375	-28.97	20230504	1200	40.58	20221013	5.14	N	024840	500	169 억		1059980	N	N	0	N	00	N
128	20230809	100320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1680	-5	5	-0.30	115811539	69328	11.38	1663	1698	1662	2190	1180	1685	1670.49	3.12	0	10312	1868	1776	1723	1631	1578	1750	1605	170	505	500	1170	1	1	33952533	570	33.60	0.55	12	0.20	50.00	3075.00	2375	20230504	-29.26	1200	20221013	40.00	2375	-29.26	20230504	1200	40.00	20230103	2375	-29.26	20230504	1200	40.00	20221013	5.14	N	024840	500	169 억		1059980	N	N	0	N	00	N
129	20230809	090320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1669	-16	5	-0.95	62045879	37306	6.12	1663	1669	1662	2190	1180	1685	1663.16	3.12	0	-1687	1868	1776	1723	1631	1578	1750	1605	170	505	500	1170	1	1	33952533	567	33.38	0.54	12	0.11	50.00	3075.00	2375	20230504	-29.73	1200	20221013	39.08	2375	-29.73	20230504	1200	39.08	20230103	2375	-29.73	20230504	1200	39.08	20221013	5.14	N	024840	500	169 억		1059980	N	N	0	N	00	N
130	20230808	160326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1685	-60	5	-3.44	1051153033	607387	121.18	1743	1815	1670	2265	1222	1745	1730.63	2.79	0	111515	1845	1795	1739	1689	1633	1820	1714	170	521	500	1220	1	1	33952533	572	33.70	0.55	12	1.79	50.00	3075.00	2375	20230504	-29.05	1200	20221013	40.42	2375	-29.05	20230504	1200	40.42	20230103	2375	-29.05	20230504	1200	40.42	20221013	5.15	N	024840	500	169 억		947059	N	N	0	N	00	N
131	20230808	150323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1678	-67	5	-3.84	1013274397	584764	116.67	1743	1815	1670	2265	1222	1745	1732.79	2.79	0	104866	1845	1795	1739	1689	1633	1820	1714	170	521	500	1220	1	1	33952533	570	33.56	0.55	12	1.72	50.00	3075.00	2375	20230504	-29.35	1200	20221013	39.83	2375	-29.35	20230504	1200	39.83	20230103	2375	-29.35	20230504	1200	39.83	20221013	5.15	N	024840	500	169 억		947059	N	N	0	N	00	N
132	20230808	140320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1710	-35	5	-2.01	805960820	461468	92.07	1743	1815	1689	2265	1222	1745	1746.52	2.79	0	65064	1845	1795	1739	1689	1633	1820	1714	170	521	500	1220	1	1	33952533	581	34.20	0.56	12	1.36	50.00	3075.00	2375	20230504	-28.00	1200	20221013	42.50	2375	-28.00	20230504	1200	42.50	20230103	2375	-28.00	20230504	1200	42.50	20221013	5.15	N	024840	500	169 억		947059	N	N	0	N	00	N
133	20230808	130317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1713	-32	5	-1.83	678787111	386826	77.18	1743	1815	1713	2265	1222	1745	1754.76	2.79	0	49620	1845	1795	1739	1689	1633	1820	1714	170	521	500	1220	1	1	33952533	582	34.26	0.56	12	1.14	50.00	3075.00	2375	20230504	-27.87	1200	20221013	42.75	2375	-27.87	20230504	1200	42.75	20230103	2375	-27.87	20230504	1200	42.75	20221013	5.15	N	024840	500	169 억		947059	N	N	0	N	00	N
134	20230808	120320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1717	-28	5	-1.60	625584490	355884	71.01	1743	1815	1715	2265	1222	1745	1757.83	2.79	0	47998	1845	1795	1739	1689	1633	1820	1714	170	521	500	1220	1	1	33952533	583	34.34	0.56	12	1.05	50.00	3075.00	2375	20230504	-27.71	1200	20221013	43.08	2375	-27.71	20230504	1200	43.08	20230103	2375	-27.71	20230504	1200	43.08	20221013	5.15	N	024840	500	169 억		947059	N	N	0	N	00	N
135	20230808	110318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1739	-6	5	-0.34	514739506	291689	58.20	1743	1815	1715	2265	1222	1745	1764.69	2.79	0	28320	1845	1795	1739	1689	1633	1820	1714	170	521	500	1220	1	1	33952533	590	34.78	0.57	12	0.86	50.00	3075.00	2375	20230504	-26.78	1200	20221013	44.92	2375	-26.78	20230504	1200	44.92	20230103	2375	-26.78	20230504	1200	44.92	20221013	5.15	N	024840	500	169 억		947059	N	N	0	N	00	N
136	20230808	100322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1755	10	2	0.57	344354798	193924	38.69	1743	1815	1743	2265	1222	1745	1775.72	2.79	0	966	1845	1795	1739	1689	1633	1820	1714	170	521	500	1220	1	1	33952533	596	35.10	0.57	12	0.57	50.00	3075.00	2375	20230504	-26.11	1200	20221013	46.25	2375	-26.11	20230504	1200	46.25	20230103	2375	-26.11	20230504	1200	46.25	20221013	5.15	N	024840	500	169 억		947059	N	N	0	N	00	N
137	20230808	090320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1773	28	2	1.60	17296521	9873	1.97	1743	1773	1743	2265	1222	1745	1751.90	2.79	0	924	1845	1795	1739	1689	1633	1820	1714	170	521	500	1220	1	1	33952533	602	35.46	0.58	12	0.03	50.00	3075.00	2375	20230504	-25.35	1200	20221013	47.75	2375	-25.35	20230504	1200	47.75	20230103	2375	-25.35	20230504	1200	47.75	20221013	5.15	N	024840	500	169 억		947059	N	N	0	N	00	N
138	20230807	160320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1745	39	2	2.29	868974183	498653	129.42	1706	1789	1683	2215	1195	1706	1742.64	2.79	0	-2901	1772	1738	1716	1682	1660	1728	1672	170	510	500	1190	1	1	33952533	592	34.90	0.57	12	1.47	50.00	3075.00	2375	20230504	-26.53	1200	20221013	45.42	2375	-26.53	20230504	1200	45.42	20230103	2375	-26.53	20230504	1200	45.42	20221013	5.16	N	024840	500	169 억		948777	N	N	0	N	00	N
139	20230807	150318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1758	52	2	3.05	832589991	477832	124.02	1706	1789	1683	2215	1195	1706	1742.43	2.79	0	-7820	1772	1738	1716	1682	1660	1728	1672	170	510	500	1190	1	1	33952533	597	35.16	0.57	12	1.41	50.00	3075.00	2375	20230504	-25.98	1200	20221013	46.50	2375	-25.98	20230504	1200	46.50	20230103	2375	-25.98	20230504	1200	46.50	20221013	5.16	N	024840	500	169 억		948777	N	N	0	N	00	N
140	20230807	140320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1752	46	2	2.70	753318902	432293	112.20	1706	1789	1683	2215	1195	1706	1742.61	2.79	0	-23926	1772	1738	1716	1682	1660	1728	1672	170	510	500	1190	1	1	33952533	595	35.04	0.57	12	1.27	50.00	3075.00	2375	20230504	-26.23	1200	20221013	46.00	2375	-26.23	20230504	1200	46.00	20230103	2375	-26.23	20230504	1200	46.00	20221013	5.16	N	024840	500	169 억		948777	N	N	0	N	00	N
141	20230807	130318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1733	27	2	1.58	692394340	397571	103.19	1706	1789	1683	2215	1195	1706	1741.56	2.79	0	-22668	1772	1738	1716	1682	1660	1728	1672	170	510	500	1190	1	1	33952533	588	34.66	0.56	12	1.17	50.00	3075.00	2375	20230504	-27.03	1200	20221013	44.42	2375	-27.03	20230504	1200	44.42	20230103	2375	-27.03	20230504	1200	44.42	20221013	5.16	N	024840	500	169 억		948777	N	N	0	N	00	N
142	20230807	120318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1761	55	2	3.22	594980372	342076	88.78	1706	1789	1683	2215	1195	1706	1739.32	2.79	0	-32228	1772	1738	1716	1682	1660	1728	1672	170	510	500	1190	1	1	33952533	598	35.22	0.57	12	1.01	50.00	3075.00	2375	20230504	-25.85	1200	20221013	46.75	2375	-25.85	20230504	1200	46.75	20230103	2375	-25.85	20230504	1200	46.75	20221013	5.16	N	024840	500	169 억		948777	N	N	0	N	00	N
143	20230807	110315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1751	45	2	2.64	471928644	272087	70.62	1706	1789	1683	2215	1195	1706	1734.48	2.79	0	-25596	1772	1738	1716	1682	1660	1728	1672	170	510	500	1190	1	1	33952533	595	35.02	0.57	12	0.80	50.00	3075.00	2375	20230504	-26.27	1200	20221013	45.92	2375	-26.27	20230504	1200	45.92	20230103	2375	-26.27	20230504	1200	45.92	20221013	5.16	N	024840	500	169 억		948777	N	N	0	N	00	N
144	20230807	100319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1692	-14	5	-0.82	127973488	75083	19.49	1706	1726	1683	2215	1195	1706	1704.43	2.79	0	-22764	1772	1738	1716	1682	1660	1728	1672	170	510	500	1190	1	1	33952533	574	33.84	0.55	12	0.22	50.00	3075.00	2375	20230504	-28.76	1200	20221013	41.00	2375	-28.76	20230504	1200	41.00	20230103	2375	-28.76	20230504	1200	41.00	20221013	5.16	N	024840	500	169 억		948777	N	N	0	N	00	N
145	20230807	090319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1702	-4	5	-0.23	15110211	8876	2.30	1706	1706	1690	2215	1195	1706	1702.37	2.79	0	-4109	1772	1738	1716	1682	1660	1728	1672	170	510	500	1190	1	1	33952533	578	34.04	0.55	12	0.03	50.00	3075.00	2375	20230504	-28.34	1200	20221013	41.83	2375	-28.34	20230504	1200	41.83	20230103	2375	-28.34	20230504	1200	41.83	20221013	5.16	N	024840	500	169 억		948777	N	N	0	N	00	N
146	20230804	160316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1706	-54	5	-3.07	658567921	383898	25.03	1750	1750	1694	2285	1232	1760	1715.38	2.84	0	-21490	1988	1873	1795	1680	1602	1835	1642	170	526	500	1230	1	1	33952533	579	34.12	0.55	12	1.13	50.00	3075.00	2375	20230504	-28.17	1200	20221013	42.17	2375	-28.17	20230504	1200	42.17	20230103	2375	-28.17	20230504	1200	42.17	20221013	5.27	N	024840	500	169 억		965755	N	N	0	N	00	N
147	20230804	150318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1695	-65	5	-3.69	629974249	367113	23.93	1750	1750	1695	2285	1232	1760	1715.92	2.84	0	-20781	1988	1873	1795	1680	1602	1835	1642	170	526	500	1230	1	1	33952533	575	33.90	0.55	12	1.08	50.00	3075.00	2375	20230504	-28.63	1200	20221013	41.25	2375	-28.63	20230504	1200	41.25	20230103	2375	-28.63	20230504	1200	41.25	20221013	5.27	N	024840	500	169 억		965755	N	N	0	N	00	N
148	20230804	140320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1709	-51	5	-2.90	546793215	318193	20.74	1750	1750	1698	2285	1232	1760	1718.32	2.84	0	-18853	1988	1873	1795	1680	1602	1835	1642	170	526	500	1230	1	1	33952533	580	34.18	0.56	12	0.94	50.00	3075.00	2375	20230504	-28.04	1200	20221013	42.42	2375	-28.04	20230504	1200	42.42	20230103	2375	-28.04	20230504	1200	42.42	20221013	5.27	N	024840	500	169 억		965755	N	N	0	N	00	N
149	20230804	130316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1705	-55	5	-3.12	494764414	287650	18.75	1750	1750	1698	2285	1232	1760	1719.90	2.84	0	-20145	1988	1873	1795	1680	1602	1835	1642	170	526	500	1230	1	1	33952533	579	34.10	0.55	12	0.85	50.00	3075.00	2375	20230504	-28.21	1200	20221013	42.08	2375	-28.21	20230504	1200	42.08	20230103	2375	-28.21	20230504	1200	42.08	20221013	5.27	N	024840	500	169 억		965755	N	N	0	N	00	N
150	20230804	120316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1702	-58	5	-3.30	458674905	266470	17.37	1750	1750	1698	2285	1232	1760	1721.18	2.84	0	-11412	1988	1873	1795	1680	1602	1835	1642	170	526	500	1230	1	1	33952533	578	34.04	0.55	12	0.78	50.00	3075.00	2375	20230504	-28.34	1200	20221013	41.83	2375	-28.34	20230504	1200	41.83	20230103	2375	-28.34	20230504	1200	41.83	20221013	5.27	N	024840	500	169 억		965755	N	N	0	N	00	N
151	20230804	110317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1715	-45	5	-2.56	359576926	208411	13.59	1750	1750	1714	2285	1232	1760	1725.18	2.84	0	8806	1988	1873	1795	1680	1602	1835	1642	170	526	500	1230	1	1	33952533	582	34.30	0.56	12	0.61	50.00	3075.00	2375	20230504	-27.79	1200	20221013	42.92	2375	-27.79	20230504	1200	42.92	20230103	2375	-27.79	20230504	1200	42.92	20221013	5.27	N	024840	500	169 억		965755	N	N	0	N	00	N
152	20230804	100314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1730	-30	5	-1.70	278696332	161382	10.52	1750	1750	1715	2285	1232	1760	1726.76	2.84	0	11783	1988	1873	1795	1680	1602	1835	1642	170	526	500	1230	1	1	33952533	587	34.60	0.56	12	0.48	50.00	3075.00	2375	20230504	-27.16	1200	20221013	44.17	2375	-27.16	20230504	1200	44.17	20230103	2375	-27.16	20230504	1200	44.17	20221013	5.27	N	024840	500	169 억		965755	N	N	0	N	00	N
153	20230804	090314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1731	-29	5	-1.65	29993705	17219	1.12	1750	1750	1731	2285	1232	1760	1740.95	2.84	0	-2637	1988	1873	1795	1680	1602	1835	1642	170	526	500	1230	1	1	33952533	588	34.62	0.56	12	0.05	50.00	3075.00	2375	20230504	-27.12	1200	20221013	44.25	2375	-27.12	20230504	1200	44.25	20230103	2375	-27.12	20230504	1200	44.25	20221013	5.27	N	024840	500	169 억		965755	N	N	0	N	00	N
154	20230803	160315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1760	-18	5	-1.01	2753738092	1512676	62.43	1767	1910	1717	2310	1245	1778	1820.45	2.88	0	-17297	1938	1858	1805	1725	1672	1898	1765	170	532	500	1240	1	1	33952533	598	35.20	0.57	12	4.46	50.00	3075.00	2375	20230504	-25.89	1200	20221013	46.67	2375	-25.89	20230504	1200	46.67	20230103	2375	-25.89	20230504	1200	46.67	20221013	5.14	N	024840	500	169 억		978441	N	N	0	N	00	N
155	20230803	150315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1777	-1	5	-0.06	2702670717	1483791	61.24	1767	1910	1717	2310	1245	1778	1821.46	2.88	0	-21999	1938	1858	1805	1725	1672	1898	1765	170	532	500	1240	1	1	33952533	603	35.54	0.58	12	4.37	50.00	3075.00	2375	20230504	-25.18	1200	20221013	48.08	2375	-25.18	20230504	1200	48.08	20230103	2375	-25.18	20230504	1200	48.08	20221013	5.14	N	024840	500	169 억		978441	N	N	0	N	00	N
156	20230803	140313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1770	-8	5	-0.45	2614037527	1433885	59.18	1767	1910	1717	2310	1245	1778	1823.05	2.88	0	-15110	1938	1858	1805	1725	1672	1898	1765	170	532	500	1240	1	1	33952533	601	35.40	0.58	12	4.22	50.00	3075.00	2375	20230504	-25.47	1200	20221013	47.50	2375	-25.47	20230504	1200	47.50	20230103	2375	-25.47	20230504	1200	47.50	20221013	5.14	N	024840	500	169 억		978441	N	N	0	N	00	N
157	20230803	130317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1742	-36	5	-2.02	2560757268	1403537	57.92	1767	1910	1717	2310	1245	1778	1824.50	2.88	0	-14336	1938	1858	1805	1725	1672	1898	1765	170	532	500	1240	1	1	33952533	591	34.84	0.57	12	4.13	50.00	3075.00	2375	20230504	-26.65	1200	20221013	45.17	2375	-26.65	20230504	1200	45.17	20230103	2375	-26.65	20230504	1200	45.17	20221013	5.14	N	024840	500	169 억		978441	N	N	0	N	00	N
158	20230803	120316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1754	-24	5	-1.35	2406605678	1315737	54.30	1767	1910	1717	2310	1245	1778	1829.09	2.88	0	-17833	1938	1858	1805	1725	1672	1898	1765	170	532	500	1240	1	1	33952533	596	35.08	0.57	12	3.88	50.00	3075.00	2375	20230504	-26.15	1200	20221013	46.17	2375	-26.15	20230504	1200	46.17	20230103	2375	-26.15	20230504	1200	46.17	20221013	5.14	N	024840	500	169 억		978441	N	N	0	N	00	N
159	20230803	110313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1758	-20	5	-1.12	2297623850	1253461	51.73	1767	1910	1717	2310	1245	1778	1833.02	2.88	0	-5867	1938	1858	1805	1725	1672	1898	1765	170	532	500	1240	1	1	33952533	597	35.16	0.57	12	3.69	50.00	3075.00	2375	20230504	-25.98	1200	20221013	46.50	2375	-25.98	20230504	1200	46.50	20230103	2375	-25.98	20230504	1200	46.50	20221013	5.14	N	024840	500	169 억		978441	N	N	0	N	00	N
160	20230803	100313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1826	48	2	2.70	1766989501	957228	39.50	1767	1910	1717	2310	1245	1778	1845.94	2.88	0	15119	1938	1858	1805	1725	1672	1898	1765	170	532	500	1240	1	1	33952533	620	36.52	0.59	12	2.82	50.00	3075.00	2375	20230504	-23.12	1200	20221013	52.17	2375	-23.12	20230504	1200	52.17	20230103	2375	-23.12	20230504	1200	52.17	20221013	5.14	N	024840	500	169 억		978441	N	N	0	N	00	N
161	20230803	090313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1738	-40	5	-2.25	44733846	25697	1.06	1767	1767	1726	2310	1245	1778	1740.82	2.88	0	-6949	1938	1858	1805	1725	1672	1898	1765	170	532	500	1240	1	1	33952533	590	34.76	0.57	12	0.08	50.00	3075.00	2375	20230504	-26.82	1200	20221013	44.83	2375	-26.82	20230504	1200	44.83	20230103	2375	-26.82	20230504	1200	44.83	20221013	5.14	N	024840	500	169 억		978441	N	N	0	N	00	N
162	20230802	160314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1778	64	2	3.73	4389847883	2411821	1160.95	1752	1885	1752	2225	1200	1714	1820.18	2.73	0	61912	1766	1740	1700	1674	1634	1753	1687	170	512	500	1190	1	1	33952533	604	35.56	0.58	12	7.10	50.00	3075.00	2375	20230504	-25.14	1200	20221013	48.17	2375	-25.14	20230504	1200	48.17	20230103	2375	-25.14	20230504	1200	48.17	20221013	5.12	N	024840	500	169 억		927476	N	N	0	N	00	N
163	20230802	150316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1786	72	2	4.20	4315318644	2370017	1140.82	1752	1885	1752	2225	1200	1714	1820.80	2.73	0	72297	1766	1740	1700	1674	1634	1753	1687	170	512	500	1190	1	1	33952533	606	35.72	0.58	12	6.98	50.00	3075.00	2375	20230504	-24.80	1200	20221013	48.83	2375	-24.80	20230504	1200	48.83	20230103	2375	-24.80	20230504	1200	48.83	20221013	5.12	N	024840	500	169 억		927476	N	N	0	N	00	N
164	20230802	140316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1783	69	2	4.03	4126004918	2263811	1089.70	1752	1885	1752	2225	1200	1714	1822.59	2.73	0	91960	1766	1740	1700	1674	1634	1753	1687	170	512	500	1190	1	1	33952533	605	35.66	0.58	12	6.67	50.00	3075.00	2375	20230504	-24.93	1200	20221013	48.58	2375	-24.93	20230504	1200	48.58	20230103	2375	-24.93	20230504	1200	48.58	20221013	5.12	N	024840	500	169 억		927476	N	N	0	N	00	N
165	20230802	130314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1816	102	2	5.95	3779197887	2070248	996.53	1752	1885	1752	2225	1200	1714	1825.48	2.73	0	101431	1766	1740	1700	1674	1634	1753	1687	170	512	500	1190	1	1	33952533	617	36.32	0.59	12	6.10	50.00	3075.00	2375	20230504	-23.54	1200	20221013	51.33	2375	-23.54	20230504	1200	51.33	20230103	2375	-23.54	20230504	1200	51.33	20221013	5.12	N	024840	500	169 억		927476	N	N	0	N	00	N
166	20230802	120311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1834	120	2	7.00	3534053685	1935280	931.56	1752	1885	1752	2225	1200	1714	1826.12	2.73	0	91392	1766	1740	1700	1674	1634	1753	1687	170	512	500	1190	1	1	33952533	623	36.68	0.60	12	5.70	50.00	3075.00	2375	20230504	-22.78	1200	20221013	52.83	2375	-22.78	20230504	1200	52.83	20230103	2375	-22.78	20230504	1200	52.83	20221013	5.12	N	024840	500	169 억		927476	N	N	0	N	00	N
167	20230802	110310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1830	116	2	6.77	2991786730	1640093	789.47	1752	1885	1752	2225	1200	1714	1824.16	2.73	0	76518	1766	1740	1700	1674	1634	1753	1687	170	512	500	1190	1	1	33952533	621	36.60	0.60	12	4.83	50.00	3075.00	2375	20230504	-22.95	1200	20221013	52.50	2375	-22.95	20230504	1200	52.50	20230103	2375	-22.95	20230504	1200	52.50	20221013	5.12	N	024840	500	169 억		927476	N	N	0	N	00	N
168	20230802	100312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1791	77	2	4.49	1644535703	907080	436.63	1752	1885	1752	2225	1200	1714	1813.00	2.73	0	-117249	1766	1740	1700	1674	1634	1753	1687	170	512	500	1190	1	1	33952533	608	35.82	0.58	12	2.67	50.00	3075.00	2375	20230504	-24.59	1200	20221013	49.25	2375	-24.59	20230504	1200	49.25	20230103	2375	-24.59	20230504	1200	49.25	20221013	5.12	N	024840	500	169 억		927476	N	N	0	N	00	N
169	20230802	090311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1784	70	2	4.08	131339056	74577	35.90	1752	1785	1752	2225	1200	1714	1761.12	2.73	0	-14968	1766	1740	1700	1674	1634	1753	1687	170	512	500	1190	1	1	33952533	606	35.68	0.58	12	0.22	50.00	3075.00	2375	20230504	-24.88	1200	20221013	48.67	2375	-24.88	20230504	1200	48.67	20230103	2375	-24.88	20230504	1200	48.67	20221013	5.12	N	024840	500	169 억		927476	N	N	0	N	00	N
170	20230801	160313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1714	44	2	2.63	333906605	197352	135.06	1670	1726	1660	2170	1169	1670	1691.89	2.75	0	-5693	1710	1689	1659	1638	1608	1700	1649	170	500	500	1160	1	1	33952533	582	34.28	0.56	12	0.58	50.00	3075.00	2375	20230504	-27.83	1200	20221013	42.83	2375	-27.83	20230504	1200	42.83	20230103	2375	-27.83	20230504	1200	42.83	20221013	5.13	N	024840	500	169 억		933692	N	N	0	N	00	N
171	20230801	150309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1716	46	2	2.75	289566159	171362	117.27	1670	1726	1660	2170	1169	1670	1689.79	2.75	0	-5087	1710	1689	1659	1638	1608	1700	1649	170	500	500	1160	1	1	33952533	583	34.32	0.56	12	0.50	50.00	3075.00	2375	20230504	-27.75	1200	20221013	43.00	2375	-27.75	20230504	1200	43.00	20230103	2375	-27.75	20230504	1200	43.00	20221013	5.13	N	024840	500	169 억		933692	N	N	0	N	00	N
172	20230801	140316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1671	1	2	0.06	173507703	103363	70.74	1670	1690	1660	2170	1169	1670	1678.62	2.75	0	4507	1710	1689	1659	1638	1608	1700	1649	170	500	500	1160	1	1	33952533	567	33.42	0.54	12	0.30	50.00	3075.00	2375	20230504	-29.64	1200	20221013	39.25	2375	-29.64	20230504	1200	39.25	20230103	2375	-29.64	20230504	1200	39.25	20221013	5.13	N	024840	500	169 억		933692	N	N	0	N	00	N
173	20230801	130310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1672	2	2	0.12	140305552	83461	57.12	1670	1690	1670	2170	1169	1670	1681.09	2.75	0	8498	1710	1689	1659	1638	1608	1700	1649	170	500	500	1160	1	1	33952533	568	33.44	0.54	12	0.25	50.00	3075.00	2375	20230504	-29.60	1200	20221013	39.33	2375	-29.60	20230504	1200	39.33	20230103	2375	-29.60	20230504	1200	39.33	20221013	5.13	N	024840	500	169 억		933692	N	N	0	N	00	N
174	20230801	120311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1686	16	2	0.96	114246952	67929	46.49	1670	1690	1670	2170	1169	1670	1681.86	2.75	0	5743	1710	1689	1659	1638	1608	1700	1649	170	500	500	1160	1	1	33952533	572	33.72	0.55	12	0.20	50.00	3075.00	2375	20230504	-29.01	1200	20221013	40.50	2375	-29.01	20230504	1200	40.50	20230103	2375	-29.01	20230504	1200	40.50	20221013	5.13	N	024840	500	169 억		933692	N	N	0	N	00	N
175	20230801	110309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1679	9	2	0.54	79881143	47467	32.48	1670	1690	1670	2170	1169	1670	1682.88	2.75	0	842	1710	1689	1659	1638	1608	1700	1649	170	500	500	1160	1	1	33952533	570	33.58	0.55	12	0.14	50.00	3075.00	2375	20230504	-29.31	1200	20221013	39.92	2375	-29.31	20230504	1200	39.92	20230103	2375	-29.31	20230504	1200	39.92	20221013	5.13	N	024840	500	169 억		933692	N	N	0	N	00	N
176	20230801	100311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1680	10	2	0.60	43485883	25848	17.69	1670	1690	1670	2170	1169	1670	1682.37	2.75	0	3109	1710	1689	1659	1638	1608	1700	1649	170	500	500	1160	1	1	33952533	570	33.60	0.55	12	0.08	50.00	3075.00	2375	20230504	-29.26	1200	20221013	40.00	2375	-29.26	20230504	1200	40.00	20230103	2375	-29.26	20230504	1200	40.00	20221013	5.13	N	024840	500	169 억		933692	N	N	0	N	00	N
177	20230801	090308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	1675	5	2	0.30	2274676	1360	0.93	1670	1675	1670	2170	1169	1670	1672.56	2.75	0	45	1710	1689	1659	1638	1608	1700	1649	170	500	500	1160	1	1	33952533	569	33.50	0.54	12	0.00	50.00	3075.00	2375	20230504	-29.47	1200	20221013	39.58	2375	-29.47	20230504	1200	39.58	20230103	2375	-29.47	20230504	1200	39.58	20221013	5.13	N	024840	500	169 억		933692	N	N	0	N	00	N