KissMeData/186230/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	160910	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9830	100	2	1.03	708379430	70200	199.95	9650	10610	9650	12640	6820	9730	10090.88	1.79	0	-6770	10050	9890	9810	9650	9570	9850	9610	54	2910	500	7000	10	1	10820188	1064	-8.31	2.44	12	0.65	-1183.00	4027.00	13630	20240521	-27.88	6240	20231031	57.53	13630	-27.88	20240521	7830	25.54	20240122	13630	-27.88	20240521	6240	57.53	20231031	1.70	N	186230	500	54 억		193915	N	N	0	N	00	N
3	20240830	150919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9850	120	2	1.23	664914960	65784	187.38	9650	10610	9650	12640	6820	9730	10107.55	1.79	0	-6090	10050	9890	9810	9650	9570	9850	9610	54	2910	500	7000	10	1	10820188	1066	-8.33	2.45	12	0.61	-1183.00	4027.00	13630	20240521	-27.73	6240	20231031	57.85	13630	-27.73	20240521	7830	25.80	20240122	13630	-27.73	20240521	6240	57.85	20231031	1.70	N	186230	500	54 억		193915	N	N	0	N	00	N
4	20240830	140918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9920	190	2	1.95	569935540	56147	159.93	9650	10610	9650	12640	6820	9730	10150.77	1.79	0	-11364	10050	9890	9810	9650	9570	9850	9610	54	2910	500	7000	10	1	10820188	1073	-8.39	2.46	12	0.52	-1183.00	4027.00	13630	20240521	-27.22	6240	20231031	58.97	13630	-27.22	20240521	7830	26.69	20240122	13630	-27.22	20240521	6240	58.97	20231031	1.70	N	186230	500	54 억		193915	N	N	0	N	00	N
5	20240830	130912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9910	180	2	1.85	533131860	52430	149.34	9650	10610	9650	12640	6820	9730	10168.45	1.79	0	-11765	10050	9890	9810	9650	9570	9850	9610	54	2910	500	7000	10	1	10820188	1072	-8.38	2.46	12	0.48	-1183.00	4027.00	13630	20240521	-27.29	6240	20231031	58.81	13630	-27.29	20240521	7830	26.56	20240122	13630	-27.29	20240521	6240	58.81	20231031	1.70	N	186230	500	54 억		193915	N	N	0	N	00	N
6	20240830	120916	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9920	190	2	1.95	517061930	50810	144.72	9650	10610	9650	12640	6820	9730	10176.38	1.79	0	-11531	10050	9890	9810	9650	9570	9850	9610	54	2910	500	7000	10	1	10820188	1073	-8.39	2.46	12	0.47	-1183.00	4027.00	13630	20240521	-27.22	6240	20231031	58.97	13630	-27.22	20240521	7830	26.69	20240122	13630	-27.22	20240521	6240	58.97	20231031	1.70	N	186230	500	54 억		193915	N	N	0	N	00	N
7	20240830	110926	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9930	200	2	2.06	501147510	49206	140.16	9650	10610	9650	12640	6820	9730	10184.68	1.79	0	-11351	10050	9890	9810	9650	9570	9850	9610	54	2910	500	7000	10	1	10820188	1074	-8.39	2.47	12	0.45	-1183.00	4027.00	13630	20240521	-27.15	6240	20231031	59.13	13630	-27.15	20240521	7830	26.82	20240122	13630	-27.15	20240521	6240	59.13	20231031	1.70	N	186230	500	54 억		193915	N	N	0	N	00	N
8	20240830	100921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10080	350	2	3.60	462628400	45366	129.22	9650	10610	9650	12640	6820	9730	10197.69	1.79	0	-10241	10050	9890	9810	9650	9570	9850	9610	54	2910	500	7000	10	1	10820188	1091	-8.52	2.50	12	0.42	-1183.00	4027.00	13630	20240521	-26.05	6240	20231031	61.54	13630	-26.05	20240521	7830	28.74	20240122	13630	-26.05	20240521	6240	61.54	20231031	1.70	N	186230	500	54 억		193915	N	N	0	N	00	N
9	20240830	090924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9910	180	2	1.85	31546710	3209	9.14	9650	9910	9650	12640	6820	9730	9830.70	1.79	0	775	10050	9890	9810	9650	9570	9850	9610	54	2910	500	7000	10	1	10820188	1072	-8.38	2.46	12	0.03	-1183.00	4027.00	13630	20240521	-27.29	6240	20231031	58.81	13630	-27.29	20240521	7830	26.56	20240122	13630	-27.29	20240521	6240	58.81	20231031	1.70	N	186230	500	54 억		193915	N	N	0	N	00	N
10	20240829	160923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9730	-260	5	-2.60	341930420	34835	74.88	9970	9970	9730	12980	7000	9990	9816.00	1.89	0	-10277	10190	10090	9920	9820	9650	10140	9870	54	2990	500	7190	10	1	10820188	1053	-8.22	2.42	12	0.32	-1183.00	4027.00	13630	20240521	-28.61	6240	20231031	55.93	13630	-28.61	20240521	7830	24.27	20240122	13630	-28.61	20240521	6240	55.93	20231031	1.71	N	186230	500	54 억		204104	N	N	0	N	00	N
11	20240829	150932	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9790	-200	5	-2.00	315976280	32171	69.15	9970	9970	9740	12980	7000	9990	9821.77	1.89	0	-8398	10190	10090	9920	9820	9650	10140	9870	54	2990	500	7190	10	1	10820188	1059	-8.28	2.43	12	0.30	-1183.00	4027.00	13630	20240521	-28.17	6240	20231031	56.89	13630	-28.17	20240521	7830	25.03	20240122	13630	-28.17	20240521	6240	56.89	20231031	1.71	N	186230	500	54 억		204104	N	N	0	N	00	N
12	20240829	140932	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9840	-150	5	-1.50	268843110	27349	58.78	9970	9970	9740	12980	7000	9990	9830.09	1.89	0	-8481	10190	10090	9920	9820	9650	10140	9870	54	2990	500	7190	10	1	10820188	1065	-8.32	2.44	12	0.25	-1183.00	4027.00	13630	20240521	-27.81	6240	20231031	57.69	13630	-27.81	20240521	7830	25.67	20240122	13630	-27.81	20240521	6240	57.69	20231031	1.71	N	186230	500	54 억		204104	N	N	0	N	00	N
13	20240829	130935	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9800	-190	5	-1.90	201491630	20526	44.12	9970	9970	9740	12980	7000	9990	9816.41	1.89	0	-7043	10190	10090	9920	9820	9650	10140	9870	54	2990	500	7190	10	1	10820188	1060	-8.28	2.43	12	0.19	-1183.00	4027.00	13630	20240521	-28.10	6240	20231031	57.05	13630	-28.10	20240521	7830	25.16	20240122	13630	-28.10	20240521	6240	57.05	20231031	1.71	N	186230	500	54 억		204104	N	N	0	N	00	N
14	20240829	120932	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9810	-180	5	-1.80	175440130	17866	38.40	9970	9970	9740	12980	7000	9990	9819.78	1.89	0	-5423	10190	10090	9920	9820	9650	10140	9870	54	2990	500	7190	10	1	10820188	1061	-8.29	2.44	12	0.17	-1183.00	4027.00	13630	20240521	-28.03	6240	20231031	57.21	13630	-28.03	20240521	7830	25.29	20240122	13630	-28.03	20240521	6240	57.21	20231031	1.71	N	186230	500	54 억		204104	N	N	0	N	00	N
15	20240829	110932	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9900	-90	5	-0.90	51991690	5254	11.29	9970	9970	9830	12980	7000	9990	9895.64	1.89	0	-1278	10190	10090	9920	9820	9650	10140	9870	54	2990	500	7190	10	1	10820188	1071	-8.37	2.46	12	0.05	-1183.00	4027.00	13630	20240521	-27.37	6240	20231031	58.65	13630	-27.37	20240521	7830	26.44	20240122	13630	-27.37	20240521	6240	58.65	20231031	1.71	N	186230	500	54 억		204104	N	N	0	N	00	N
16	20240829	100927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9910	-80	5	-0.80	37046730	3744	8.05	9970	9970	9830	12980	7000	9990	9894.96	1.89	0	-1028	10190	10090	9920	9820	9650	10140	9870	54	2990	500	7190	10	1	10820188	1072	-8.38	2.46	12	0.03	-1183.00	4027.00	13630	20240521	-27.29	6240	20231031	58.81	13630	-27.29	20240521	7830	26.56	20240122	13630	-27.29	20240521	6240	58.81	20231031	1.71	N	186230	500	54 억		204104	N	N	0	N	00	N
17	20240829	090930	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9950	-40	5	-0.40	7690390	779	1.67	9970	9970	9830	12980	7000	9990	9872.13	1.89	0	15	10190	10090	9920	9820	9650	10140	9870	54	2990	500	7190	10	1	10820188	1077	-8.41	2.47	12	0.01	-1183.00	4027.00	13630	20240521	-27.00	6240	20231031	59.46	13630	-27.00	20240521	7830	27.08	20240122	13630	-27.00	20240521	6240	59.46	20231031	1.71	N	186230	500	54 억		204104	N	N	0	N	00	N
18	20240828	160901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9990	20	2	0.20	431494160	43615	52.90	9970	10020	9750	12960	6980	9970	9893.22	1.90	0	-1566	10710	10340	9930	9560	9150	10135	9355	54	2990	500	7170	10	1	10820188	1081	-8.44	2.48	12	0.40	-1183.00	4027.00	13630	20240521	-26.71	6240	20231031	60.10	13630	-26.71	20240521	7830	27.59	20240122	13630	-26.71	20240521	6240	60.10	20231031	1.72	N	186230	500	54 억		205405	N	N	0	N	00	N
19	20240828	150907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10020	50	2	0.50	408720140	41337	50.14	9970	10020	9750	12960	6980	9970	9887.47	1.90	0	-1064	10710	10340	9930	9560	9150	10135	9355	54	2990	500	7170	10	1	10820188	1084	-8.47	2.49	12	0.38	-1183.00	4027.00	13630	20240521	-26.49	6240	20231031	60.58	13630	-26.49	20240521	7830	27.97	20240122	13630	-26.49	20240521	6240	60.58	20231031	1.72	N	186230	500	54 억		205405	N	N	0	N	00	N
20	20240828	140910	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9930	-40	5	-0.40	371437980	37606	45.61	9970	10010	9750	12960	6980	9970	9877.04	1.90	0	-677	10710	10340	9930	9560	9150	10135	9355	54	2990	500	7170	10	1	10820188	1074	-8.39	2.47	12	0.35	-1183.00	4027.00	13630	20240521	-27.15	6240	20231031	59.13	13630	-27.15	20240521	7830	26.82	20240122	13630	-27.15	20240521	6240	59.13	20231031	1.72	N	186230	500	54 억		205405	N	N	0	N	00	N
21	20240828	130906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9880	-90	5	-0.90	306584260	31021	37.62	9970	10010	9750	12960	6980	9970	9883.06	1.90	0	-1533	10710	10340	9930	9560	9150	10135	9355	54	2990	500	7170	10	1	10820188	1069	-8.35	2.45	12	0.29	-1183.00	4027.00	13630	20240521	-27.51	6240	20231031	58.33	13630	-27.51	20240521	7830	26.18	20240122	13630	-27.51	20240521	6240	58.33	20231031	1.72	N	186230	500	54 억		205405	N	N	0	N	00	N
22	20240828	120904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9900	-70	5	-0.70	291076290	29449	35.72	9970	10010	9750	12960	6980	9970	9884.02	1.90	0	-1481	10710	10340	9930	9560	9150	10135	9355	54	2990	500	7170	10	1	10820188	1071	-8.37	2.46	12	0.27	-1183.00	4027.00	13630	20240521	-27.37	6240	20231031	58.65	13630	-27.37	20240521	7830	26.44	20240122	13630	-27.37	20240521	6240	58.65	20231031	1.72	N	186230	500	54 억		205405	N	N	0	N	00	N
23	20240828	110904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9920	-50	5	-0.50	258738830	26185	31.76	9970	10010	9750	12960	6980	9970	9881.12	1.90	0	-1655	10710	10340	9930	9560	9150	10135	9355	54	2990	500	7170	10	1	10820188	1073	-8.39	2.46	12	0.24	-1183.00	4027.00	13630	20240521	-27.22	6240	20231031	58.97	13630	-27.22	20240521	7830	26.69	20240122	13630	-27.22	20240521	6240	58.97	20231031	1.72	N	186230	500	54 억		205405	N	N	0	N	00	N
24	20240828	100933	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9980	10	2	0.10	219579570	22251	26.99	9970	10000	9750	12960	6980	9970	9868.21	1.90	0	-692	10710	10340	9930	9560	9150	10135	9355	54	2990	500	7170	10	1	10820188	1080	-8.44	2.48	12	0.21	-1183.00	4027.00	13630	20240521	-26.78	6240	20231031	59.94	13630	-26.78	20240521	7830	27.46	20240122	13630	-26.78	20240521	6240	59.94	20231031	1.72	N	186230	500	54 억		205405	N	N	0	N	00	N
25	20240828	090920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9770	-200	5	-2.01	45267280	4614	5.60	9970	9970	9770	12960	6980	9970	9810.16	1.90	0	-369	10710	10340	9930	9560	9150	10135	9355	54	2990	500	7170	10	1	10820188	1057	-8.26	2.43	12	0.04	-1183.00	4027.00	13630	20240521	-28.32	6240	20231031	56.57	13630	-28.32	20240521	7830	24.78	20240122	13630	-28.32	20240521	6240	56.57	20231031	1.72	N	186230	500	54 억		205405	N	N	0	N	00	N
26	20240827	160901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9970	-130	5	-1.29	810637010	82125	89.82	10100	10300	9520	13130	7070	10100	9870.64	1.83	0	7444	11213	10656	10333	9776	9453	10495	9615	54	3030	500	7270	10	1	10820188	1079	-8.43	2.48	12	0.76	-1183.00	4027.00	13630	20240521	-26.85	6240	20231031	59.78	13630	-26.85	20240521	7830	27.33	20240122	13630	-26.85	20240521	6240	59.78	20231031	1.74	N	186230	500	54 억		198153	N	N	0	N	00	N
27	20240827	150906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9940	-160	5	-1.58	768683030	77911	85.21	10100	10300	9520	13130	7070	10100	9866.17	1.83	0	9117	11213	10656	10333	9776	9453	10495	9615	54	3030	500	7270	10	1	10820188	1076	-8.40	2.47	12	0.72	-1183.00	4027.00	13630	20240521	-27.07	6240	20231031	59.29	13630	-27.07	20240521	7830	26.95	20240122	13630	-27.07	20240521	6240	59.29	20231031	1.74	N	186230	500	54 억		198153	N	N	0	N	00	N
28	20240827	140909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9830	-270	5	-2.67	675746170	68521	74.94	10100	10300	9520	13130	7070	10100	9861.88	1.83	0	4035	11213	10656	10333	9776	9453	10495	9615	54	3030	500	7270	10	1	10820188	1064	-8.31	2.44	12	0.63	-1183.00	4027.00	13630	20240521	-27.88	6240	20231031	57.53	13630	-27.88	20240521	7830	25.54	20240122	13630	-27.88	20240521	6240	57.53	20231031	1.74	N	186230	500	54 억		198153	N	N	0	N	00	N
29	20240827	130911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9780	-320	5	-3.17	623152130	63145	69.06	10100	10300	9520	13130	7070	10100	9868.59	1.83	0	3230	11213	10656	10333	9776	9453	10495	9615	54	3030	500	7270	10	1	10820188	1058	-8.27	2.43	12	0.58	-1183.00	4027.00	13630	20240521	-28.25	6240	20231031	56.73	13630	-28.25	20240521	7830	24.90	20240122	13630	-28.25	20240521	6240	56.73	20231031	1.74	N	186230	500	54 억		198153	N	N	0	N	00	N
30	20240827	120912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9730	-370	5	-3.66	536725790	54343	59.44	10100	10300	9520	13130	7070	10100	9876.63	1.83	0	3874	11213	10656	10333	9776	9453	10495	9615	54	3030	500	7270	10	1	10820188	1053	-8.22	2.42	12	0.50	-1183.00	4027.00	13630	20240521	-28.61	6240	20231031	55.93	13630	-28.61	20240521	7830	24.27	20240122	13630	-28.61	20240521	6240	55.93	20231031	1.74	N	186230	500	54 억		198153	N	N	0	N	00	N
31	20240827	110908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9930	-170	5	-1.68	285164650	28626	31.31	10100	10300	9870	13130	7070	10100	9961.74	1.83	0	-1519	11213	10656	10333	9776	9453	10495	9615	54	3030	500	7270	10	1	10820188	1074	-8.39	2.47	12	0.26	-1183.00	4027.00	13630	20240521	-27.15	6240	20231031	59.13	13630	-27.15	20240521	7830	26.82	20240122	13630	-27.15	20240521	6240	59.13	20231031	1.74	N	186230	500	54 억		198153	N	N	0	N	00	N
32	20240827	100907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10050	-50	5	-0.50	178290650	17859	19.53	10100	10300	9870	13130	7070	10100	9983.24	1.83	0	165	11213	10656	10333	9776	9453	10495	9615	54	3030	500	7270	10	1	10820188	1087	-8.50	2.50	12	0.17	-1183.00	4027.00	13630	20240521	-26.27	6240	20231031	61.06	13630	-26.27	20240521	7830	28.35	20240122	13630	-26.27	20240521	6240	61.06	20231031	1.74	N	186230	500	54 억		198153	N	N	0	N	00	N
33	20240827	090906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10110	10	2	0.10	52625830	5256	5.75	10100	10300	9900	13130	7070	10100	10012.52	1.83	0	694	11213	10656	10333	9776	9453	10495	9615	54	3030	500	7270	10	1	10820188	1094	-8.55	2.51	12	0.05	-1183.00	4027.00	13630	20240521	-25.83	6240	20231031	62.02	13630	-25.83	20240521	7830	29.12	20240122	13630	-25.83	20240521	6240	62.02	20231031	1.74	N	186230	500	54 억		198153	N	N	0	N	00	N
34	20240826	160854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10100	-600	5	-5.61	937242060	91184	117.16	10890	10890	10010	13910	7490	10700	10278.66	2.07	0	-25698	11726	11212	10706	10192	9686	11470	10450	54	3210	500	7700	10	1	10820188	1093	-8.54	2.51	12	0.84	-1183.00	4027.00	13630	20240521	-25.90	6240	20231031	61.86	13630	-25.90	20240521	7830	28.99	20240122	13630	-25.90	20240521	6240	61.86	20231031	1.88	N	186230	500	54 억		223738	N	N	0	N	00	N
35	20240826	150901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10050	-650	5	-6.07	902092260	87700	112.69	10890	10890	10010	13910	7490	10700	10286.11	2.07	0	-24745	11726	11212	10706	10192	9686	11470	10450	54	3210	500	7700	10	1	10820188	1087	-8.50	2.50	12	0.81	-1183.00	4027.00	13630	20240521	-26.27	6240	20231031	61.06	13630	-26.27	20240521	7830	28.35	20240122	13630	-26.27	20240521	6240	61.06	20231031	1.88	N	186230	500	54 억		223738	N	N	0	N	00	N
36	20240826	140904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10110	-590	5	-5.51	834258840	80975	104.05	10890	10890	10010	13910	7490	10700	10302.67	2.07	0	-23184	11726	11212	10706	10192	9686	11470	10450	54	3210	500	7700	10	1	10820188	1094	-8.55	2.51	12	0.75	-1183.00	4027.00	13630	20240521	-25.83	6240	20231031	62.02	13630	-25.83	20240521	7830	29.12	20240122	13630	-25.83	20240521	6240	62.02	20231031	1.88	N	186230	500	54 억		223738	N	N	0	N	00	N
37	20240826	130905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10160	-540	5	-5.05	795212390	77116	99.09	10890	10890	10010	13910	7490	10700	10311.90	2.07	0	-23216	11726	11212	10706	10192	9686	11470	10450	54	3210	500	7700	10	1	10820188	1099	-8.59	2.52	12	0.71	-1183.00	4027.00	13630	20240521	-25.46	6240	20231031	62.82	13630	-25.46	20240521	7830	29.76	20240122	13630	-25.46	20240521	6240	62.82	20231031	1.88	N	186230	500	54 억		223738	N	N	0	N	00	N
38	20240826	120859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10040	-660	5	-6.17	633767460	61126	78.54	10890	10890	10030	13910	7490	10700	10368.21	2.07	0	-18372	11726	11212	10706	10192	9686	11470	10450	54	3210	500	7700	10	1	10820188	1086	-8.49	2.49	12	0.56	-1183.00	4027.00	13630	20240521	-26.34	6240	20231031	60.90	13630	-26.34	20240521	7830	28.22	20240122	13630	-26.34	20240521	6240	60.90	20231031	1.88	N	186230	500	54 억		223738	N	N	0	N	00	N
39	20240826	110903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10260	-440	5	-4.11	413222220	39392	50.62	10890	10890	10230	13910	7490	10700	10490.00	2.07	0	-12801	11726	11212	10706	10192	9686	11470	10450	54	3210	500	7700	10	1	10820188	1110	-8.67	2.55	12	0.36	-1183.00	4027.00	13630	20240521	-24.72	6240	20231031	64.42	13630	-24.72	20240521	7830	31.03	20240122	13630	-24.72	20240521	6240	64.42	20231031	1.88	N	186230	500	54 억		223738	N	N	0	N	00	N
40	20240826	100904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10480	-220	5	-2.06	246272530	23270	29.90	10890	10890	10440	13910	7490	10700	10583.26	2.07	0	-5490	11726	11212	10706	10192	9686	11470	10450	54	3210	500	7700	10	1	10820188	1134	-8.86	2.60	12	0.22	-1183.00	4027.00	13630	20240521	-23.11	6240	20231031	67.95	13630	-23.11	20240521	7830	33.84	20240122	13630	-23.11	20240521	6240	67.95	20231031	1.88	N	186230	500	54 억		223738	N	N	0	N	00	N
41	20240826	090900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10650	-50	5	-0.47	75584430	7095	9.12	10890	10890	10520	13910	7490	10700	10653.20	2.07	0	1096	11726	11212	10706	10192	9686	11470	10450	54	3210	500	7700	10	1	10820188	1152	-9.00	2.64	12	0.07	-1183.00	4027.00	13630	20240521	-21.86	6240	20231031	70.67	13630	-21.86	20240521	7830	36.02	20240122	13630	-21.86	20240521	6240	70.67	20231031	1.88	N	186230	500	54 억		223738	N	N	0	N	00	N
42	20240823	160855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10700	160	2	1.52	828003810	77825	64.12	10540	11220	10200	13700	7380	10540	10639.29	2.21	0	-15017	11786	11162	10796	10172	9806	10980	9990	54	3160	500	7580	10	1	10820188	1158	-9.04	2.66	12	0.72	-1183.00	4027.00	13630	20240521	-21.50	6240	20231031	71.47	13630	-21.50	20240521	7830	36.65	20240122	13630	-21.50	20240521	6240	71.47	20231031	1.80	N	186230	500	54 억		238626	N	N	0	N	00	N
43	20240823	150902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10730	190	2	1.80	797746550	74991	61.78	10540	11220	10200	13700	7380	10540	10637.90	2.21	0	-13640	11786	11162	10796	10172	9806	10980	9990	54	3160	500	7580	10	1	10820188	1161	-9.07	2.66	12	0.69	-1183.00	4027.00	13630	20240521	-21.28	6240	20231031	71.96	13630	-21.28	20240521	7830	37.04	20240122	13630	-21.28	20240521	6240	71.96	20231031	1.80	N	186230	500	54 억		238626	N	N	0	N	00	N
44	20240823	140902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10500	-40	5	-0.38	729435680	68588	56.51	10540	11220	10200	13700	7380	10540	10635.03	2.21	0	-13855	11786	11162	10796	10172	9806	10980	9990	54	3160	500	7580	10	1	10820188	1136	-8.88	2.61	12	0.63	-1183.00	4027.00	13630	20240521	-22.96	6240	20231031	68.27	13630	-22.96	20240521	7830	34.10	20240122	13630	-22.96	20240521	6240	68.27	20231031	1.80	N	186230	500	54 억		238626	N	N	0	N	00	N
45	20240823	130902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10700	160	2	1.52	629768330	59184	48.76	10540	11220	10200	13700	7380	10540	10640.85	2.21	0	-10629	11786	11162	10796	10172	9806	10980	9990	54	3160	500	7580	10	1	10820188	1158	-9.04	2.66	12	0.55	-1183.00	4027.00	13630	20240521	-21.50	6240	20231031	71.47	13630	-21.50	20240521	7830	36.65	20240122	13630	-21.50	20240521	6240	71.47	20231031	1.80	N	186230	500	54 억		238626	N	N	0	N	00	N
46	20240823	120900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10500	-40	5	-0.38	255808890	24660	20.32	10540	10590	10200	13700	7380	10540	10373.43	2.21	0	-7194	11786	11162	10796	10172	9806	10980	9990	54	3160	500	7580	10	1	10820188	1136	-8.88	2.61	12	0.23	-1183.00	4027.00	13630	20240521	-22.96	6240	20231031	68.27	13630	-22.96	20240521	7830	34.10	20240122	13630	-22.96	20240521	6240	68.27	20231031	1.80	N	186230	500	54 억		238626	N	N	0	N	00	N
47	20240823	110858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10360	-180	5	-1.71	221022940	21333	17.58	10540	10590	10200	13700	7380	10540	10360.61	2.21	0	-7105	11786	11162	10796	10172	9806	10980	9990	54	3160	500	7580	10	1	10820188	1121	-8.76	2.57	12	0.20	-1183.00	4027.00	13630	20240521	-23.99	6240	20231031	66.03	13630	-23.99	20240521	7830	32.31	20240122	13630	-23.99	20240521	6240	66.03	20231031	1.80	N	186230	500	54 억		238626	N	N	0	N	00	N
48	20240823	100900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10450	-90	5	-0.85	162867580	15752	12.98	10540	10590	10200	13700	7380	10540	10339.49	2.21	0	-5655	11786	11162	10796	10172	9806	10980	9990	54	3160	500	7580	10	1	10820188	1131	-8.83	2.59	12	0.15	-1183.00	4027.00	13630	20240521	-23.33	6240	20231031	67.47	13630	-23.33	20240521	7830	33.46	20240122	13630	-23.33	20240521	6240	67.47	20231031	1.80	N	186230	500	54 억		238626	N	N	0	N	00	N
49	20240823	090901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10440	-100	5	-0.95	7230350	693	0.57	10540	10540	10370	13700	7380	10540	10433.41	2.21	0	-584	11786	11162	10796	10172	9806	10980	9990	54	3160	500	7580	10	1	10820188	1130	-8.83	2.59	12	0.01	-1183.00	4027.00	13630	20240521	-23.40	6240	20231031	67.31	13630	-23.40	20240521	7830	33.33	20240122	13630	-23.40	20240521	6240	67.31	20231031	1.80	N	186230	500	54 억		238626	N	N	0	N	00	N
50	20240822	160854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10540	-810	5	-7.14	1299194900	121276	111.33	11350	11420	10430	14750	7950	11350	10712.85	2.13	0	7758	11943	11646	11483	11186	11023	11565	11105	54	3400	500	8170	10	1	10820188	1140	-8.91	2.62	12	1.12	-1183.00	4027.00	13630	20240521	-22.67	6240	20231031	68.91	13630	-22.67	20240521	7830	34.61	20240122	13630	-22.67	20240521	6240	68.91	20231031	1.78	N	186230	500	54 억		230713	N	N	0	N	00	N
51	20240822	150902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10520	-830	5	-7.31	1256105740	117183	107.58	11350	11420	10430	14750	7950	11350	10719.18	2.13	0	9678	11943	11646	11483	11186	11023	11565	11105	54	3400	500	8170	10	1	10820188	1138	-8.89	2.61	12	1.08	-1183.00	4027.00	13630	20240521	-22.82	6240	20231031	68.59	13630	-22.82	20240521	7830	34.36	20240122	13630	-22.82	20240521	6240	68.59	20231031	1.78	N	186230	500	54 억		230713	N	N	0	N	00	N
52	20240822	140903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10550	-800	5	-7.05	1097217170	102077	93.71	11350	11420	10430	14750	7950	11350	10748.92	2.13	0	11043	11943	11646	11483	11186	11023	11565	11105	54	3400	500	8170	10	1	10820188	1142	-8.92	2.62	12	0.94	-1183.00	4027.00	13630	20240521	-22.60	6240	20231031	69.07	13630	-22.60	20240521	7830	34.74	20240122	13630	-22.60	20240521	6240	69.07	20231031	1.78	N	186230	500	54 억		230713	N	N	0	N	00	N
53	20240822	130903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10590	-760	5	-6.70	1018230080	94593	86.84	11350	11420	10430	14750	7950	11350	10764.33	2.13	0	10430	11943	11646	11483	11186	11023	11565	11105	54	3400	500	8170	10	1	10820188	1146	-8.95	2.63	12	0.87	-1183.00	4027.00	13630	20240521	-22.30	6240	20231031	69.71	13630	-22.30	20240521	7830	35.25	20240122	13630	-22.30	20240521	6240	69.71	20231031	1.78	N	186230	500	54 억		230713	N	N	0	N	00	N
54	20240822	120906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10560	-790	5	-6.96	900305250	83409	76.57	11350	11420	10430	14750	7950	11350	10793.86	2.13	0	9915	11943	11646	11483	11186	11023	11565	11105	54	3400	500	8170	10	1	10820188	1143	-8.93	2.62	12	0.77	-1183.00	4027.00	13630	20240521	-22.52	6240	20231031	69.23	13630	-22.52	20240521	7830	34.87	20240122	13630	-22.52	20240521	6240	69.23	20231031	1.78	N	186230	500	54 억		230713	N	N	0	N	00	N
55	20240822	110857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10800	-550	5	-4.85	468362570	42644	39.15	11350	11420	10750	14750	7950	11350	10983.08	2.13	0	4739	11943	11646	11483	11186	11023	11565	11105	54	3400	500	8170	10	1	10820188	1169	-9.13	2.68	12	0.39	-1183.00	4027.00	13630	20240521	-20.76	6240	20231031	73.08	13630	-20.76	20240521	7830	37.93	20240122	13630	-20.76	20240521	6240	73.08	20231031	1.78	N	186230	500	54 억		230713	N	N	0	N	00	N
56	20240822	100857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11050	-300	5	-2.64	229029490	20629	18.94	11350	11420	10960	14750	7950	11350	11102.31	2.13	0	367	11943	11646	11483	11186	11023	11565	11105	54	3400	500	8170	10	1	10820188	1196	-9.34	2.74	12	0.19	-1183.00	4027.00	13630	20240521	-18.93	6240	20231031	77.08	13630	-18.93	20240521	7830	41.12	20240122	13630	-18.93	20240521	6240	77.08	20231031	1.78	N	186230	500	54 억		230713	N	N	0	N	00	N
57	20240822	090858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11360	10	2	0.09	11049480	971	0.89	11350	11420	11340	14750	7950	11350	11379.49	2.13	0	-686	11943	11646	11483	11186	11023	11565	11105	54	3400	500	8170	10	1	10820188	1229	-9.60	2.82	12	0.01	-1183.00	4027.00	13630	20240521	-16.65	6240	20231031	82.05	13630	-16.65	20240521	7830	45.08	20240122	13630	-16.65	20240521	6240	82.05	20231031	1.78	N	186230	500	54 억		230713	N	N	0	N	00	N
58	20240821	160853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11350	-350	5	-2.99	1245110090	108418	66.33	11690	11780	11320	15210	8190	11700	11484.35	2.36	0	-25220	12733	12216	11683	11166	10633	11950	10900	54	3510	500	8420	10	1	10820188	1228	-9.59	2.82	12	1.00	-1183.00	4027.00	13630	20240521	-16.73	6240	20231031	81.89	13630	-16.73	20240521	7830	44.96	20240122	13630	-16.73	20240521	6240	81.89	20231031	1.99	N	186230	500	54 억		255708	N	N	0	N	00	N
59	20240821	150905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11370	-330	5	-2.82	1213418430	105627	64.62	11690	11780	11320	15210	8190	11700	11487.77	2.36	0	-23843	12733	12216	11683	11166	10633	11950	10900	54	3510	500	8420	10	1	10820188	1230	-9.61	2.82	12	0.98	-1183.00	4027.00	13630	20240521	-16.58	6240	20231031	82.21	13630	-16.58	20240521	7830	45.21	20240122	13630	-16.58	20240521	6240	82.21	20231031	1.99	N	186230	500	54 억		255708	N	N	0	N	00	N
60	20240821	140900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11410	-290	5	-2.48	1053418280	91566	56.02	11690	11780	11360	15210	8190	11700	11504.47	2.36	0	-20508	12733	12216	11683	11166	10633	11950	10900	54	3510	500	8420	10	1	10820188	1235	-9.64	2.83	12	0.85	-1183.00	4027.00	13630	20240521	-16.29	6240	20231031	82.85	13630	-16.29	20240521	7830	45.72	20240122	13630	-16.29	20240521	6240	82.85	20231031	1.99	N	186230	500	54 억		255708	N	N	0	N	00	N
61	20240821	130906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11490	-210	5	-1.79	780000190	67757	41.45	11690	11780	11360	15210	8190	11700	11511.73	2.36	0	-13997	12733	12216	11683	11166	10633	11950	10900	54	3510	500	8420	10	1	10820188	1243	-9.71	2.85	12	0.63	-1183.00	4027.00	13630	20240521	-15.70	6240	20231031	84.13	13630	-15.70	20240521	7830	46.74	20240122	13630	-15.70	20240521	6240	84.13	20231031	1.99	N	186230	500	54 억		255708	N	N	0	N	00	N
62	20240821	120906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11390	-310	5	-2.65	620617120	53909	32.98	11690	11780	11360	15210	8190	11700	11512.31	2.36	0	-16908	12733	12216	11683	11166	10633	11950	10900	54	3510	500	8420	10	1	10820188	1232	-9.63	2.83	12	0.50	-1183.00	4027.00	13630	20240521	-16.43	6240	20231031	82.53	13630	-16.43	20240521	7830	45.47	20240122	13630	-16.43	20240521	6240	82.53	20231031	1.99	N	186230	500	54 억		255708	N	N	0	N	00	N
63	20240821	110902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11450	-250	5	-2.14	524665270	45491	27.83	11690	11780	11390	15210	8190	11700	11533.39	2.36	0	-17569	12733	12216	11683	11166	10633	11950	10900	54	3510	500	8420	10	1	10820188	1239	-9.68	2.84	12	0.42	-1183.00	4027.00	13630	20240521	-15.99	6240	20231031	83.49	13630	-15.99	20240521	7830	46.23	20240122	13630	-15.99	20240521	6240	83.49	20231031	1.99	N	186230	500	54 억		255708	N	N	0	N	00	N
64	20240821	100906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11490	-210	5	-1.79	289879450	25117	15.37	11690	11780	11400	15210	8190	11700	11541.17	2.36	0	-4935	12733	12216	11683	11166	10633	11950	10900	54	3510	500	8420	10	1	10820188	1243	-9.71	2.85	12	0.23	-1183.00	4027.00	13630	20240521	-15.70	6240	20231031	84.13	13630	-15.70	20240521	7830	46.74	20240122	13630	-15.70	20240521	6240	84.13	20231031	1.99	N	186230	500	54 억		255708	N	N	0	N	00	N
65	20240821	090857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11760	60	2	0.51	46314050	3964	2.43	11690	11780	11600	15210	8190	11700	11683.67	2.36	0	-930	12733	12216	11683	11166	10633	11950	10900	54	3510	500	8420	10	1	10820188	1272	-9.94	2.92	12	0.04	-1183.00	4027.00	13630	20240521	-13.72	6240	20231031	88.46	13630	-13.72	20240521	7830	50.19	20240122	13630	-13.72	20240521	6240	88.46	20231031	1.99	N	186230	500	54 억		255708	N	N	0	N	00	N
66	20240820	160846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11700	-210	5	-1.76	1897506340	162490	46.69	11940	12200	11150	15480	8340	11910	11677.53	2.71	0	-40816	12756	12332	11696	11272	10636	12545	11485	54	3570	500	8570	10	1	10820188	1266	-9.89	2.91	12	1.50	-1183.00	4027.00	13630	20240521	-14.16	6240	20231031	87.50	13630	-14.16	20240521	7830	49.43	20240122	13630	-14.16	20240521	6240	87.50	20231031	2.07	N	186230	500	54 억		293646	N	N	0	N	00	N
67	20240820	150859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11880	-30	5	-0.25	1809083090	155014	44.54	11940	12200	11150	15480	8340	11910	11670.45	2.71	0	-38392	12756	12332	11696	11272	10636	12545	11485	54	3570	500	8570	10	1	10820188	1285	-10.04	2.95	12	1.43	-1183.00	4027.00	13630	20240521	-12.84	6240	20231031	90.38	13630	-12.84	20240521	7830	51.72	20240122	13630	-12.84	20240521	6240	90.38	20231031	2.07	N	186230	500	54 억		293646	N	N	0	N	00	N
68	20240820	140856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11700	-210	5	-1.76	1384691100	118991	34.19	11940	12200	11150	15480	8340	11910	11636.94	2.71	0	-26053	12756	12332	11696	11272	10636	12545	11485	54	3570	500	8570	10	1	10820188	1266	-9.89	2.91	12	1.10	-1183.00	4027.00	13630	20240521	-14.16	6240	20231031	87.50	13630	-14.16	20240521	7830	49.43	20240122	13630	-14.16	20240521	6240	87.50	20231031	2.07	N	186230	500	54 억		293646	N	N	0	N	00	N
69	20240820	130857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11200	-710	5	-5.96	1071427440	91850	26.39	11940	12200	11150	15480	8340	11910	11664.97	2.71	0	-17315	12756	12332	11696	11272	10636	12545	11485	54	3570	500	8570	10	1	10820188	1212	-9.47	2.78	12	0.85	-1183.00	4027.00	13630	20240521	-17.83	6240	20231031	79.49	13630	-17.83	20240521	7830	43.04	20240122	13630	-17.83	20240521	6240	79.49	20231031	2.07	N	186230	500	54 억		293646	N	N	0	N	00	N
70	20240820	120853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11310	-600	5	-5.04	889112530	75622	21.73	11940	12200	11300	15480	8340	11910	11757.33	2.71	0	-14877	12756	12332	11696	11272	10636	12545	11485	54	3570	500	8570	10	1	10820188	1224	-9.56	2.81	12	0.70	-1183.00	4027.00	13630	20240521	-17.02	6240	20231031	81.25	13630	-17.02	20240521	7830	44.44	20240122	13630	-17.02	20240521	6240	81.25	20231031	2.07	N	186230	500	54 억		293646	N	N	0	N	00	N
71	20240820	110850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11420	-490	5	-4.11	756933310	63994	18.39	11940	12200	11410	15480	8340	11910	11828.19	2.71	0	-9509	12756	12332	11696	11272	10636	12545	11485	54	3570	500	8570	10	1	10820188	1236	-9.65	2.84	12	0.59	-1183.00	4027.00	13630	20240521	-16.21	6240	20231031	83.01	13630	-16.21	20240521	7830	45.85	20240122	13630	-16.21	20240521	6240	83.01	20231031	2.07	N	186230	500	54 억		293646	N	N	0	N	00	N
72	20240820	100848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11640	-270	5	-2.27	595776650	50008	14.37	11940	12200	11610	15480	8340	11910	11913.63	2.71	0	-6692	12756	12332	11696	11272	10636	12545	11485	54	3570	500	8570	10	1	10820188	1259	-9.84	2.89	12	0.46	-1183.00	4027.00	13630	20240521	-14.60	6240	20231031	86.54	13630	-14.60	20240521	7830	48.66	20240122	13630	-14.60	20240521	6240	86.54	20231031	2.07	N	186230	500	54 억		293646	N	N	0	N	00	N
73	20240820	090851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12000	90	2	0.76	248915980	20589	5.92	11940	12200	11940	15480	8340	11910	12089.76	2.71	0	6217	12756	12332	11696	11272	10636	12545	11485	54	3570	500	8570	10	1	10820188	1298	-10.14	2.98	12	0.19	-1183.00	4027.00	13630	20240521	-11.96	6240	20231031	92.31	13630	-11.96	20240521	7830	53.26	20240122	13630	-11.96	20240521	6240	92.31	20231031	2.07	N	186230	500	54 억		293646	N	N	0	N	00	N
74	20240819	160841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11910	1040	2	9.57	4033503280	344740	482.44	11700	12120	11060	14130	7610	10870	11700.04	2.33	0	46238	11156	11012	10866	10722	10576	11085	10795	54	3260	500	7820	10	1	10820188	1289	-10.07	2.96	12	3.19	-1183.00	4027.00	13630	20240521	-12.62	6240	20231031	90.87	13630	-12.62	20240521	7830	52.11	20240122	13630	-12.62	20240521	6240	90.87	20231031	1.89	N	186230	500	54 억		251641	N	N	0	N	00	N
75	20240819	150848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11890	1020	2	9.38	3820034000	326766	457.29	11700	12120	11060	14130	7610	10870	11690.43	2.33	0	39653	11156	11012	10866	10722	10576	11085	10795	54	3260	500	7820	10	1	10820188	1287	-10.05	2.95	12	3.02	-1183.00	4027.00	13630	20240521	-12.77	6240	20231031	90.54	13630	-12.77	20240521	7830	51.85	20240122	13630	-12.77	20240521	6240	90.54	20231031	1.89	N	186230	500	54 억		251641	N	N	0	N	00	N
76	20240819	140849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11750	880	2	8.10	3442340650	294792	412.54	11700	12120	11060	14130	7610	10870	11677.18	2.33	0	26097	11156	11012	10866	10722	10576	11085	10795	54	3260	500	7820	10	1	10820188	1271	-9.93	2.92	12	2.72	-1183.00	4027.00	13630	20240521	-13.79	6240	20231031	88.30	13630	-13.79	20240521	7830	50.06	20240122	13630	-13.79	20240521	6240	88.30	20231031	1.89	N	186230	500	54 억		251641	N	N	0	N	00	N
77	20240819	130846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11670	800	2	7.36	3211166290	275018	384.87	11700	12120	11060	14130	7610	10870	11676.20	2.33	0	17993	11156	11012	10866	10722	10576	11085	10795	54	3260	500	7820	10	1	10820188	1263	-9.86	2.90	12	2.54	-1183.00	4027.00	13630	20240521	-14.38	6240	20231031	87.02	13630	-14.38	20240521	7830	49.04	20240122	13630	-14.38	20240521	6240	87.02	20231031	1.89	N	186230	500	54 억		251641	N	N	0	N	00	N
78	20240819	120845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11700	830	2	7.64	3018210160	258490	361.74	11700	12120	11060	14130	7610	10870	11676.31	2.33	0	18955	11156	11012	10866	10722	10576	11085	10795	54	3260	500	7820	10	1	10820188	1266	-9.89	2.91	12	2.39	-1183.00	4027.00	13630	20240521	-14.16	6240	20231031	87.50	13630	-14.16	20240521	7830	49.43	20240122	13630	-14.16	20240521	6240	87.50	20231031	1.89	N	186230	500	54 억		251641	N	N	0	N	00	N
79	20240819	110847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11700	830	2	7.64	2866325010	245520	343.59	11700	12120	11060	14130	7610	10870	11674.51	2.33	0	15944	11156	11012	10866	10722	10576	11085	10795	54	3260	500	7820	10	1	10820188	1266	-9.89	2.91	12	2.27	-1183.00	4027.00	13630	20240521	-14.16	6240	20231031	87.50	13630	-14.16	20240521	7830	49.43	20240122	13630	-14.16	20240521	6240	87.50	20231031	1.89	N	186230	500	54 억		251641	N	N	0	N	00	N
80	20240819	100849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11740	870	2	8.00	2364042580	202643	283.59	11700	12120	11060	14130	7610	10870	11666.05	2.33	0	7022	11156	11012	10866	10722	10576	11085	10795	54	3260	500	7820	10	1	10820188	1270	-9.92	2.92	12	1.87	-1183.00	4027.00	13630	20240521	-13.87	6240	20231031	88.14	13630	-13.87	20240521	7830	49.94	20240122	13630	-13.87	20240521	6240	88.14	20231031	1.89	N	186230	500	54 억		251641	N	N	0	N	00	N
81	20240819	090847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11560	690	2	6.35	1138124370	97913	137.02	11700	12120	11060	14130	7610	10870	11623.83	2.33	0	-14478	11156	11012	10866	10722	10576	11085	10795	54	3260	500	7820	10	1	10820188	1251	-9.77	2.87	12	0.90	-1183.00	4027.00	13630	20240521	-15.19	6240	20231031	85.26	13630	-15.19	20240521	7830	47.64	20240122	13630	-15.19	20240521	6240	85.26	20231031	1.89	N	186230	500	54 억		251641	N	N	0	N	00	N
82	20240816	160839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10870	110	2	1.02	776496570	71437	49.90	10770	11010	10720	13980	7540	10760	10869.67	2.44	0	-12835	11313	11036	10643	10366	9973	11175	10505	54	3220	500	7740	10	1	10820188	1176	-9.19	2.70	12	0.66	-1183.00	4027.00	13630	20240521	-20.25	6240	20231031	74.20	13630	-20.25	20240521	7830	38.83	20240122	13630	-20.25	20240521	6240	74.20	20231031	1.97	N	186230	500	54 억		264360	N	N	0	N	00	N
83	20240816	150842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10900	140	2	1.30	758857370	69816	48.77	10770	11010	10720	13980	7540	10760	10869.39	2.44	0	-12702	11313	11036	10643	10366	9973	11175	10505	54	3220	500	7740	10	1	10820188	1179	-9.21	2.71	12	0.65	-1183.00	4027.00	13630	20240521	-20.03	6240	20231031	74.68	13630	-20.03	20240521	7830	39.21	20240122	13630	-20.03	20240521	6240	74.68	20231031	1.97	N	186230	500	54 억		264360	N	N	0	N	00	N
84	20240816	140845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10860	100	2	0.93	650006400	59815	41.78	10770	11010	10720	13980	7540	10760	10866.95	2.44	0	-10649	11313	11036	10643	10366	9973	11175	10505	54	3220	500	7740	10	1	10820188	1175	-9.18	2.70	12	0.55	-1183.00	4027.00	13630	20240521	-20.32	6240	20231031	74.04	13630	-20.32	20240521	7830	38.70	20240122	13630	-20.32	20240521	6240	74.04	20231031	1.97	N	186230	500	54 억		264360	N	N	0	N	00	N
85	20240816	130848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10890	130	2	1.21	555200140	51111	35.70	10770	11010	10720	13980	7540	10760	10862.64	2.44	0	-5993	11313	11036	10643	10366	9973	11175	10505	54	3220	500	7740	10	1	10820188	1178	-9.21	2.70	12	0.47	-1183.00	4027.00	13630	20240521	-20.10	6240	20231031	74.52	13630	-20.10	20240521	7830	39.08	20240122	13630	-20.10	20240521	6240	74.52	20231031	1.97	N	186230	500	54 억		264360	N	N	0	N	00	N
86	20240816	120842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10830	70	2	0.65	467537330	43053	30.07	10770	11010	10720	13980	7540	10760	10859.58	2.44	0	-7152	11313	11036	10643	10366	9973	11175	10505	54	3220	500	7740	10	1	10820188	1172	-9.15	2.69	12	0.40	-1183.00	4027.00	13630	20240521	-20.54	6240	20231031	73.56	13630	-20.54	20240521	7830	38.31	20240122	13630	-20.54	20240521	6240	73.56	20231031	1.97	N	186230	500	54 억		264360	N	N	0	N	00	N
87	20240816	110846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10810	50	2	0.46	399864350	36797	25.70	10770	11010	10720	13980	7540	10760	10866.76	2.44	0	-7673	11313	11036	10643	10366	9973	11175	10505	54	3220	500	7740	10	1	10820188	1170	-9.14	2.68	12	0.34	-1183.00	4027.00	13630	20240521	-20.69	6240	20231031	73.24	13630	-20.69	20240521	7830	38.06	20240122	13630	-20.69	20240521	6240	73.24	20231031	1.97	N	186230	500	54 억		264360	N	N	0	N	00	N
88	20240816	100843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10840	80	2	0.74	324313750	29785	20.80	10770	11010	10740	13980	7540	10760	10888.49	2.44	0	-6559	11313	11036	10643	10366	9973	11175	10505	54	3220	500	7740	10	1	10820188	1173	-9.16	2.69	12	0.28	-1183.00	4027.00	13630	20240521	-20.47	6240	20231031	73.72	13630	-20.47	20240521	7830	38.44	20240122	13630	-20.47	20240521	6240	73.72	20231031	1.97	N	186230	500	54 억		264360	N	N	0	N	00	N
89	20240816	090844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10900	140	2	1.30	182020440	16606	11.60	10770	11010	10770	13980	7540	10760	10961.12	2.44	0	-5843	11313	11036	10643	10366	9973	11175	10505	54	3220	500	7740	10	1	10820188	1179	-9.21	2.71	12	0.15	-1183.00	4027.00	13630	20240521	-20.03	6240	20231031	74.68	13630	-20.03	20240521	7830	39.21	20240122	13630	-20.03	20240521	6240	74.68	20231031	1.97	N	186230	500	54 억		264360	N	N	0	N	00	N
90	20240814	160844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10760	580	2	5.70	1480121500	138398	255.21	10340	10920	10250	13230	7130	10180	10694.66	2.28	0	18293	10480	10330	10150	10000	9820	10405	10075	54	3050	500	7320	10	1	10820188	1164	-9.10	2.67	12	1.28	-1183.00	4027.00	13630	20240521	-21.06	6240	20231031	72.44	13630	-21.06	20240521	7830	37.42	20240122	13630	-21.06	20240521	6240	72.44	20231031	1.99	N	186230	500	54 억		246228	N	N	0	N	00	N
91	20240814	150846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10740	560	2	5.50	1432087100	133932	246.97	10340	10920	10250	13230	7130	10180	10692.64	2.28	0	18801	10480	10330	10150	10000	9820	10405	10075	54	3050	500	7320	10	1	10820188	1162	-9.08	2.67	12	1.24	-1183.00	4027.00	13630	20240521	-21.20	6240	20231031	72.12	13630	-21.20	20240521	7830	37.16	20240122	13630	-21.20	20240521	6240	72.12	20231031	1.99	N	186230	500	54 억		246228	N	N	0	N	00	N
92	20240814	140850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10760	580	2	5.70	1365107490	127712	235.50	10340	10920	10250	13230	7130	10180	10688.95	2.28	0	19551	10480	10330	10150	10000	9820	10405	10075	54	3050	500	7320	10	1	10820188	1164	-9.10	2.67	12	1.18	-1183.00	4027.00	13630	20240521	-21.06	6240	20231031	72.44	13630	-21.06	20240521	7830	37.42	20240122	13630	-21.06	20240521	6240	72.44	20231031	1.99	N	186230	500	54 억		246228	N	N	0	N	00	N
93	20240814	130846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10690	510	2	5.01	1221301930	114399	210.95	10340	10920	10250	13230	7130	10180	10675.81	2.28	0	21033	10480	10330	10150	10000	9820	10405	10075	54	3050	500	7320	10	1	10820188	1157	-9.04	2.65	12	1.06	-1183.00	4027.00	13630	20240521	-21.57	6240	20231031	71.31	13630	-21.57	20240521	7830	36.53	20240122	13630	-21.57	20240521	6240	71.31	20231031	1.99	N	186230	500	54 억		246228	N	N	0	N	00	N
94	20240814	120842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10860	680	2	6.68	1080305490	101261	186.73	10340	10920	10250	13230	7130	10180	10668.52	2.28	0	23580	10480	10330	10150	10000	9820	10405	10075	54	3050	500	7320	10	1	10820188	1175	-9.18	2.70	12	0.94	-1183.00	4027.00	13630	20240521	-20.32	6240	20231031	74.04	13630	-20.32	20240521	7830	38.70	20240122	13630	-20.32	20240521	6240	74.04	20231031	1.99	N	186230	500	54 억		246228	N	N	0	N	00	N
95	20240814	110839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10740	560	2	5.50	916557830	86119	158.80	10340	10920	10250	13230	7130	10180	10642.92	2.28	0	17455	10480	10330	10150	10000	9820	10405	10075	54	3050	500	7320	10	1	10820188	1162	-9.08	2.67	12	0.80	-1183.00	4027.00	13630	20240521	-21.20	6240	20231031	72.12	13630	-21.20	20240521	7830	37.16	20240122	13630	-21.20	20240521	6240	72.12	20231031	1.99	N	186230	500	54 억		246228	N	N	0	N	00	N
96	20240814	100837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10710	530	2	5.21	449199090	42770	78.87	10340	10740	10250	13230	7130	10180	10502.67	2.28	0	7607	10480	10330	10150	10000	9820	10405	10075	54	3050	500	7320	10	1	10820188	1159	-9.05	2.66	12	0.40	-1183.00	4027.00	13630	20240521	-21.42	6240	20231031	71.63	13630	-21.42	20240521	7830	36.78	20240122	13630	-21.42	20240521	6240	71.63	20231031	1.99	N	186230	500	54 억		246228	N	N	0	N	00	N
97	20240814	090910	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10340	160	2	1.57	34633580	3368	6.21	10340	10340	10250	13230	7130	10180	10283.13	2.28	0	34	10480	10330	10150	10000	9820	10405	10075	54	3050	500	7320	10	1	10820188	1119	-8.74	2.57	12	0.03	-1183.00	4027.00	13630	20240521	-24.14	6240	20231031	65.71	13630	-24.14	20240521	7830	32.06	20240122	13630	-24.14	20240521	6240	65.71	20231031	1.99	N	186230	500	54 억		246228	N	N	0	N	00	N
98	20240813	160829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10180	100	2	0.99	543388550	53847	270.14	10080	10300	9970	13100	7060	10080	10091.33	2.32	0	-5195	10513	10296	10153	9936	9793	10225	9865	54	3020	500	7250	10	1	10820188	1101	-8.61	2.53	12	0.50	-1183.00	4027.00	13630	20240521	-25.31	6240	20231031	63.14	13630	-25.31	20240521	7830	30.01	20240122	13630	-25.31	20240521	6240	63.14	20231031	1.92	N	186230	500	54 억		251423	N	N	0	N	00	N
99	20240813	150836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10010	-70	5	-0.69	518980130	51424	257.98	10080	10300	9970	13100	7060	10080	10092.18	2.32	0	-4963	10513	10296	10153	9936	9793	10225	9865	54	3020	500	7250	10	1	10820188	1083	-8.46	2.49	12	0.48	-1183.00	4027.00	13630	20240521	-26.56	6240	20231031	60.42	13630	-26.56	20240521	7830	27.84	20240122	13630	-26.56	20240521	6240	60.42	20231031	1.92	N	186230	500	54 억		251423	N	N	0	N	00	N
100	20240813	140837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10020	-60	5	-0.60	486135260	48143	241.52	10080	10300	9970	13100	7060	10080	10097.74	2.32	0	-4920	10513	10296	10153	9936	9793	10225	9865	54	3020	500	7250	10	1	10820188	1084	-8.47	2.49	12	0.44	-1183.00	4027.00	13630	20240521	-26.49	6240	20231031	60.58	13630	-26.49	20240521	7830	27.97	20240122	13630	-26.49	20240521	6240	60.58	20231031	1.92	N	186230	500	54 억		251423	N	N	0	N	00	N
101	20240813	130837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10080	0	3	0.00	273041330	26922	135.06	10080	10300	10040	13100	7060	10080	10141.94	2.32	0	3000	10513	10296	10153	9936	9793	10225	9865	54	3020	500	7250	10	1	10820188	1091	-8.52	2.50	12	0.25	-1183.00	4027.00	13630	20240521	-26.05	6240	20231031	61.54	13630	-26.05	20240521	7830	28.74	20240122	13630	-26.05	20240521	6240	61.54	20231031	1.92	N	186230	500	54 억		251423	N	N	0	N	00	N
102	20240813	120831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10200	120	2	1.19	263379700	25966	130.27	10080	10300	10040	13100	7060	10080	10143.25	2.32	0	2865	10513	10296	10153	9936	9793	10225	9865	54	3020	500	7250	10	1	10820188	1104	-8.62	2.53	12	0.24	-1183.00	4027.00	13630	20240521	-25.17	6240	20231031	63.46	13630	-25.17	20240521	7830	30.27	20240122	13630	-25.17	20240521	6240	63.46	20231031	1.92	N	186230	500	54 억		251423	N	N	0	N	00	N
103	20240813	110829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10140	60	2	0.60	211650130	20856	104.63	10080	10300	10040	13100	7060	10080	10148.17	2.32	0	4240	10513	10296	10153	9936	9793	10225	9865	54	3020	500	7250	10	1	10820188	1097	-8.57	2.52	12	0.19	-1183.00	4027.00	13630	20240521	-25.61	6240	20231031	62.50	13630	-25.61	20240521	7830	29.50	20240122	13630	-25.61	20240521	6240	62.50	20231031	1.92	N	186230	500	54 억		251423	N	N	0	N	00	N
104	20240813	100832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10180	100	2	0.99	171734740	16928	84.92	10080	10300	10040	13100	7060	10080	10145.01	2.32	0	4233	10513	10296	10153	9936	9793	10225	9865	54	3020	500	7250	10	1	10820188	1101	-8.61	2.53	12	0.16	-1183.00	4027.00	13630	20240521	-25.31	6240	20231031	63.14	13630	-25.31	20240521	7830	30.01	20240122	13630	-25.31	20240521	6240	63.14	20231031	1.92	N	186230	500	54 억		251423	N	N	0	N	00	N
105	20240813	090835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10140	60	2	0.60	7975530	780	3.91	10080	10300	10080	13100	7060	10080	10225.04	2.32	0	-121	10513	10296	10153	9936	9793	10225	9865	54	3020	500	7250	10	1	10820188	1097	-8.57	2.52	12	0.01	-1183.00	4027.00	13630	20240521	-25.61	6240	20231031	62.50	13630	-25.61	20240521	7830	29.50	20240122	13630	-25.61	20240521	6240	62.50	20231031	1.92	N	186230	500	54 억		251423	N	N	0	N	00	N
106	20240812	160825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10080	-60	5	-0.59	199799080	19786	37.75	10140	10370	10010	13180	7100	10140	10098.00	2.32	0	329	10580	10360	10170	9950	9760	10265	9855	54	3040	500	7300	10	1	10820188	1091	-8.52	2.50	12	0.18	-1183.00	4027.00	13630	20240521	-26.05	6240	20231031	61.54	13630	-26.05	20240521	7830	28.74	20240122	13630	-26.05	20240521	6240	61.54	20231031	1.93	N	186230	500	54 억		251094	N	N	0	N	00	N
107	20240812	150825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10100	-40	5	-0.39	159129950	15747	30.04	10140	10370	10010	13180	7100	10140	10105.41	2.32	0	-540	10580	10360	10170	9950	9760	10265	9855	54	3040	500	7300	10	1	10820188	1093	-8.54	2.51	12	0.15	-1183.00	4027.00	13630	20240521	-25.90	6240	20231031	61.86	13630	-25.90	20240521	7830	28.99	20240122	13630	-25.90	20240521	6240	61.86	20231031	1.93	N	186230	500	54 억		251094	N	N	0	N	00	N
108	20240812	140826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10050	-90	5	-0.89	119479830	11821	22.55	10140	10370	10010	13180	7100	10140	10107.42	2.32	0	-2692	10580	10360	10170	9950	9760	10265	9855	54	3040	500	7300	10	1	10820188	1087	-8.50	2.50	12	0.11	-1183.00	4027.00	13630	20240521	-26.27	6240	20231031	61.06	13630	-26.27	20240521	7830	28.35	20240122	13630	-26.27	20240521	6240	61.06	20231031	1.93	N	186230	500	54 억		251094	N	N	0	N	00	N
109	20240812	130822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10120	-20	5	-0.20	69088950	6807	12.99	10140	10370	10080	13180	7100	10140	10149.69	2.32	0	-2534	10580	10360	10170	9950	9760	10265	9855	54	3040	500	7300	10	1	10820188	1095	-8.55	2.51	12	0.06	-1183.00	4027.00	13630	20240521	-25.75	6240	20231031	62.18	13630	-25.75	20240521	7830	29.25	20240122	13630	-25.75	20240521	6240	62.18	20231031	1.93	N	186230	500	54 억		251094	N	N	0	N	00	N
110	20240812	120823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10150	10	2	0.10	55128210	5425	10.35	10140	10370	10080	13180	7100	10140	10161.88	2.32	0	-2200	10580	10360	10170	9950	9760	10265	9855	54	3040	500	7300	10	1	10820188	1098	-8.58	2.52	12	0.05	-1183.00	4027.00	13630	20240521	-25.53	6240	20231031	62.66	13630	-25.53	20240521	7830	29.63	20240122	13630	-25.53	20240521	6240	62.66	20231031	1.93	N	186230	500	54 억		251094	N	N	0	N	00	N
111	20240812	110823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10130	-10	5	-0.10	51403140	5057	9.65	10140	10370	10080	13180	7100	10140	10164.75	2.32	0	-2026	10580	10360	10170	9950	9760	10265	9855	54	3040	500	7300	10	1	10820188	1096	-8.56	2.52	12	0.05	-1183.00	4027.00	13630	20240521	-25.68	6240	20231031	62.34	13630	-25.68	20240521	7830	29.37	20240122	13630	-25.68	20240521	6240	62.34	20231031	1.93	N	186230	500	54 억		251094	N	N	0	N	00	N
112	20240812	100816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10250	110	2	1.08	38873670	3820	7.29	10140	10370	10080	13180	7100	10140	10176.35	2.32	0	-1254	10580	10360	10170	9950	9760	10265	9855	54	3040	500	7300	10	1	10820188	1109	-8.66	2.55	12	0.04	-1183.00	4027.00	13630	20240521	-24.80	6240	20231031	64.26	13630	-24.80	20240521	7830	30.91	20240122	13630	-24.80	20240521	6240	64.26	20231031	1.93	N	186230	500	54 억		251094	N	N	0	N	00	N
113	20240812	090815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10280	140	2	1.38	580690	57	0.11	10140	10370	10140	13180	7100	10140	10187.54	2.32	0	22	10580	10360	10170	9950	9760	10265	9855	54	3040	500	7300	10	1	10820188	1112	-8.69	2.55	12	0.00	-1183.00	4027.00	13630	20240521	-24.58	6240	20231031	64.74	13630	-24.58	20240521	7830	31.29	20240122	13630	-24.58	20240521	6240	64.74	20231031	1.93	N	186230	500	54 억		251094	N	N	0	N	00	N
114	20240809	160812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10140	310	2	3.15	531469130	52420	205.76	10200	10390	9980	12770	6890	9830	10138.67	2.34	0	-1788	10383	10106	9823	9546	9263	10245	9685	54	2940	500	7070	10	1	10820188	1097	-8.57	2.52	12	0.48	-1183.00	4027.00	13630	20240521	-25.61	6240	20231031	62.50	13630	-25.61	20240521	7830	29.50	20240122	13630	-25.61	20240521	6240	62.50	20231031	1.87	N	186230	500	54 억		253104	N	N	0	N	00	N
115	20240809	150830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10180	350	2	3.56	521540020	51440	201.92	10200	10390	9980	12770	6890	9830	10138.80	2.34	0	-1665	10383	10106	9823	9546	9263	10245	9685	54	2940	500	7070	10	1	10820188	1101	-8.61	2.53	12	0.48	-1183.00	4027.00	13630	20240521	-25.31	6240	20231031	63.14	13630	-25.31	20240521	7830	30.01	20240122	13630	-25.31	20240521	6240	63.14	20231031	1.87	N	186230	500	54 억		253104	N	N	0	N	00	N
116	20240809	140833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10050	220	2	2.24	491992050	48512	190.42	10200	10390	9980	12770	6890	9830	10141.66	2.34	0	-2462	10383	10106	9823	9546	9263	10245	9685	54	2940	500	7070	10	1	10820188	1087	-8.50	2.50	12	0.45	-1183.00	4027.00	13630	20240521	-26.27	6240	20231031	61.06	13630	-26.27	20240521	7830	28.35	20240122	13630	-26.27	20240521	6240	61.06	20231031	1.87	N	186230	500	54 억		253104	N	N	0	N	00	N
117	20240809	130828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10120	290	2	2.95	404289610	39804	156.24	10200	10390	9990	12770	6890	9830	10157.01	2.34	0	-3604	10383	10106	9823	9546	9263	10245	9685	54	2940	500	7070	10	1	10820188	1095	-8.55	2.51	12	0.37	-1183.00	4027.00	13630	20240521	-25.75	6240	20231031	62.18	13630	-25.75	20240521	7830	29.25	20240122	13630	-25.75	20240521	6240	62.18	20231031	1.87	N	186230	500	54 억		253104	N	N	0	N	00	N
118	20240809	120827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10150	320	2	3.26	344305340	33883	133.00	10200	10390	9990	12770	6890	9830	10161.60	2.34	0	-4559	10383	10106	9823	9546	9263	10245	9685	54	2940	500	7070	10	1	10820188	1098	-8.58	2.52	12	0.31	-1183.00	4027.00	13630	20240521	-25.53	6240	20231031	62.66	13630	-25.53	20240521	7830	29.63	20240122	13630	-25.53	20240521	6240	62.66	20231031	1.87	N	186230	500	54 억		253104	N	N	0	N	00	N
119	20240809	110820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10140	310	2	3.15	185507350	18144	71.22	10200	10390	10040	12770	6890	9830	10224.17	2.34	0	-3189	10383	10106	9823	9546	9263	10245	9685	54	2940	500	7070	10	1	10820188	1097	-8.57	2.52	12	0.17	-1183.00	4027.00	13630	20240521	-25.61	6240	20231031	62.50	13630	-25.61	20240521	7830	29.50	20240122	13630	-25.61	20240521	6240	62.50	20231031	1.87	N	186230	500	54 억		253104	N	N	0	N	00	N
120	20240809	100828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10300	470	2	4.78	173424590	16959	66.57	10200	10390	10040	12770	6890	9830	10226.11	2.34	0	-2648	10383	10106	9823	9546	9263	10245	9685	54	2940	500	7070	10	1	10820188	1114	-8.71	2.56	12	0.16	-1183.00	4027.00	13630	20240521	-24.43	6240	20231031	65.06	13630	-24.43	20240521	7830	31.55	20240122	13630	-24.43	20240521	6240	65.06	20231031	1.87	N	186230	500	54 억		253104	N	N	0	N	00	N
121	20240809	090822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10070	240	2	2.44	11093080	1089	4.27	10200	10200	10040	12770	6890	9830	10186.48	2.34	0	-458	10383	10106	9823	9546	9263	10245	9685	54	2940	500	7070	10	1	10820188	1090	-8.51	2.50	12	0.01	-1183.00	4027.00	13630	20240521	-26.12	6240	20231031	61.38	13630	-26.12	20240521	7830	28.61	20240122	13630	-26.12	20240521	6240	61.38	20231031	1.87	N	186230	500	54 억		253104	N	N	0	N	00	N
122	20240808	160808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9830	80	2	0.82	245885420	25105	36.98	9740	10100	9540	12670	6830	9750	9794.28	2.37	0	-3189	10316	10032	9666	9382	9016	10175	9525	54	2920	500	7020	10	1	10820188	1064	-8.31	2.44	12	0.23	-1183.00	4027.00	13630	20240521	-27.88	6240	20231031	57.53	13630	-27.88	20240521	7830	25.54	20240122	13630	-27.88	20240521	6240	57.53	20231031	1.92	N	186230	500	54 억		256215	N	N	0	N	00	N
123	20240808	150819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9930	180	2	1.85	228778780	23370	34.42	9740	10100	9540	12670	6830	9750	9789.42	2.37	0	-3105	10316	10032	9666	9382	9016	10175	9525	54	2920	500	7020	10	1	10820188	1074	-8.39	2.47	12	0.22	-1183.00	4027.00	13630	20240521	-27.15	6240	20231031	59.13	13630	-27.15	20240521	7830	26.82	20240122	13630	-27.15	20240521	6240	59.13	20231031	1.92	N	186230	500	54 억		256215	N	N	0	N	00	N
124	20240808	140820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9790	40	2	0.41	188111510	19268	28.38	9740	10100	9540	12670	6830	9750	9762.90	2.37	0	-4170	10316	10032	9666	9382	9016	10175	9525	54	2920	500	7020	10	1	10820188	1059	-8.28	2.43	12	0.18	-1183.00	4027.00	13630	20240521	-28.17	6240	20231031	56.89	13630	-28.17	20240521	7830	25.03	20240122	13630	-28.17	20240521	6240	56.89	20231031	1.92	N	186230	500	54 억		256215	N	N	0	N	00	N
125	20240808	130819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9820	70	2	0.72	116755110	11988	17.66	9740	10100	9540	12670	6830	9750	9739.33	2.37	0	-5966	10316	10032	9666	9382	9016	10175	9525	54	2920	500	7020	10	1	10820188	1063	-8.30	2.44	12	0.11	-1183.00	4027.00	13630	20240521	-27.95	6240	20231031	57.37	13630	-27.95	20240521	7830	25.42	20240122	13630	-27.95	20240521	6240	57.37	20231031	1.92	N	186230	500	54 억		256215	N	N	0	N	00	N
126	20240808	120825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9810	60	2	0.62	104202910	10706	15.77	9740	10100	9540	12670	6830	9750	9733.13	2.37	0	-5865	10316	10032	9666	9382	9016	10175	9525	54	2920	500	7020	10	1	10820188	1061	-8.29	2.44	12	0.10	-1183.00	4027.00	13630	20240521	-28.03	6240	20231031	57.21	13630	-28.03	20240521	7830	25.29	20240122	13630	-28.03	20240521	6240	57.21	20231031	1.92	N	186230	500	54 억		256215	N	N	0	N	00	N
127	20240808	110818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9800	50	2	0.51	100415950	10320	15.20	9740	10100	9540	12670	6830	9750	9730.23	2.37	0	-5863	10316	10032	9666	9382	9016	10175	9525	54	2920	500	7020	10	1	10820188	1060	-8.28	2.43	12	0.10	-1183.00	4027.00	13630	20240521	-28.10	6240	20231031	57.05	13630	-28.10	20240521	7830	25.16	20240122	13630	-28.10	20240521	6240	57.05	20231031	1.92	N	186230	500	54 억		256215	N	N	0	N	00	N
128	20240808	100816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9660	-90	5	-0.92	75513560	7777	11.45	9740	10100	9540	12670	6830	9750	9709.86	2.37	0	-4541	10316	10032	9666	9382	9016	10175	9525	54	2920	500	7020	10	1	10820188	1045	-8.17	2.40	12	0.07	-1183.00	4027.00	13630	20240521	-29.13	6240	20231031	54.81	13630	-29.13	20240521	7830	23.37	20240122	13630	-29.13	20240521	6240	54.81	20231031	1.92	N	186230	500	54 억		256215	N	N	0	N	00	N
129	20240808	090812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9760	10	2	0.10	23497050	2391	3.52	9740	10100	9690	12670	6830	9750	9827.29	2.37	0	-562	10316	10032	9666	9382	9016	10175	9525	54	2920	500	7020	10	1	10820188	1056	-8.25	2.42	12	0.02	-1183.00	4027.00	13630	20240521	-28.39	6240	20231031	56.41	13630	-28.39	20240521	7830	24.65	20240122	13630	-28.39	20240521	6240	56.41	20231031	1.92	N	186230	500	54 억		256215	N	N	0	N	00	N
130	20240807	160757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9750	370	2	3.94	647930870	67127	85.25	9380	9950	9300	12190	6570	9380	9652.31	2.26	0	18398	10393	9886	9433	8926	8473	10140	9180	54	2810	500	6750	10	1	10820188	1055	-8.24	2.42	12	0.62	-1183.00	4027.00	13630	20240521	-28.47	6240	20231031	56.25	13630	-28.47	20240521	7830	24.52	20240122	13630	-28.47	20240521	6240	56.25	20231031	2.06	N	186230	500	54 억		244627	N	N	0	N	00	N
131	20240807	150810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9850	470	2	5.01	596766730	61860	78.56	9380	9950	9300	12190	6570	9380	9647.05	2.26	0	17993	10393	9886	9433	8926	8473	10140	9180	54	2810	500	6750	10	1	10820188	1066	-8.33	2.45	12	0.57	-1183.00	4027.00	13630	20240521	-27.73	6240	20231031	57.85	13630	-27.73	20240521	7830	25.80	20240122	13630	-27.73	20240521	6240	57.85	20231031	2.06	N	186230	500	54 억		244627	N	N	0	N	00	N
132	20240807	140816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9900	520	2	5.54	507835310	52840	67.11	9380	9950	9300	12190	6570	9380	9610.81	2.26	0	15440	10393	9886	9433	8926	8473	10140	9180	54	2810	500	6750	10	1	10820188	1071	-8.37	2.46	12	0.49	-1183.00	4027.00	13630	20240521	-27.37	6240	20231031	58.65	13630	-27.37	20240521	7830	26.44	20240122	13630	-27.37	20240521	6240	58.65	20231031	2.06	N	186230	500	54 억		244627	N	N	0	N	00	N
133	20240807	130810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9690	310	2	3.30	392237700	40975	52.04	9380	9820	9300	12190	6570	9380	9572.61	2.26	0	11238	10393	9886	9433	8926	8473	10140	9180	54	2810	500	6750	10	1	10820188	1048	-8.19	2.41	12	0.38	-1183.00	4027.00	13630	20240521	-28.91	6240	20231031	55.29	13630	-28.91	20240521	7830	23.75	20240122	13630	-28.91	20240521	6240	55.29	20231031	2.06	N	186230	500	54 억		244627	N	N	0	N	00	N
134	20240807	120813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9770	390	2	4.16	359367100	37579	47.73	9380	9820	9300	12190	6570	9380	9562.98	2.26	0	10427	10393	9886	9433	8926	8473	10140	9180	54	2810	500	6750	10	1	10820188	1057	-8.26	2.43	12	0.35	-1183.00	4027.00	13630	20240521	-28.32	6240	20231031	56.57	13630	-28.32	20240521	7830	24.78	20240122	13630	-28.32	20240521	6240	56.57	20231031	2.06	N	186230	500	54 억		244627	N	N	0	N	00	N
135	20240807	110811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9620	240	2	2.56	235103610	24796	31.49	9380	9680	9300	12190	6570	9380	9481.51	2.26	0	7901	10393	9886	9433	8926	8473	10140	9180	54	2810	500	6750	10	1	10820188	1041	-8.13	2.39	12	0.23	-1183.00	4027.00	13630	20240521	-29.42	6240	20231031	54.17	13630	-29.42	20240521	7830	22.86	20240122	13630	-29.42	20240521	6240	54.17	20231031	2.06	N	186230	500	54 억		244627	N	N	0	N	00	N
136	20240807	100805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9500	120	2	1.28	149781430	15874	20.16	9380	9590	9300	12190	6570	9380	9435.65	2.26	0	7158	10393	9886	9433	8926	8473	10140	9180	54	2810	500	6750	10	1	10820188	1028	-8.03	2.36	12	0.15	-1183.00	4027.00	13630	20240521	-30.30	6240	20231031	52.24	13630	-30.30	20240521	7830	21.33	20240122	13630	-30.30	20240521	6240	52.24	20231031	2.06	N	186230	500	54 억		244627	N	N	0	N	00	N
137	20240807	090832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9350	-30	5	-0.32	5359120	574	0.73	9380	9380	9300	12190	6570	9380	9336.45	2.26	0	-324	10393	9886	9433	8926	8473	10140	9180	54	2810	500	6750	10	1	10820188	1012	-7.90	2.32	12	0.01	-1183.00	4027.00	13630	20240521	-31.40	6240	20231031	49.84	13630	-31.40	20240521	7830	19.41	20240122	13630	-31.40	20240521	6240	49.84	20231031	2.06	N	186230	500	54 억		244627	N	N	0	N	00	N
138	20240806	160756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9380	410	2	4.57	732055970	77938	50.79	8980	9940	8980	11660	6280	8970	9392.84	2.36	0	-11612	11130	10050	9110	8030	7090	9580	7560	54	2690	500	6450	10	1	10820188	1015	-7.93	2.33	12	0.72	-1183.00	4027.00	13630	20240521	-31.18	6240	20231031	50.32	13630	-31.18	20240521	7830	19.80	20240122	13630	-31.18	20240521	6240	50.32	20231031	2.19	N	186230	500	54 억		255261	N	N	0	N	00	N
139	20240806	150808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9390	420	2	4.68	698531950	74352	48.46	8980	9940	8980	11660	6280	8970	9394.97	2.36	0	-10762	11130	10050	9110	8030	7090	9580	7560	54	2690	500	6450	10	1	10820188	1016	-7.94	2.33	12	0.69	-1183.00	4027.00	13630	20240521	-31.11	6240	20231031	50.48	13630	-31.11	20240521	7830	19.92	20240122	13630	-31.11	20240521	6240	50.48	20231031	2.19	N	186230	500	54 억		255261	N	N	0	N	00	N
140	20240806	140804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9210	240	2	2.68	571473380	60692	39.55	8980	9940	8980	11660	6280	8970	9416.01	2.36	0	-8753	11130	10050	9110	8030	7090	9580	7560	54	2690	500	6450	10	1	10820188	997	-7.79	2.29	12	0.56	-1183.00	4027.00	13630	20240521	-32.43	6240	20231031	47.60	13630	-32.43	20240521	7830	17.62	20240122	13630	-32.43	20240521	6240	47.60	20231031	2.19	N	186230	500	54 억		255261	N	N	0	N	00	N
141	20240806	130806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9360	390	2	4.35	431553100	45650	29.75	8980	9940	8980	11660	6280	8970	9453.59	2.36	0	-5793	11130	10050	9110	8030	7090	9580	7560	54	2690	500	6450	10	1	10820188	1013	-7.91	2.32	12	0.42	-1183.00	4027.00	13630	20240521	-31.33	6240	20231031	50.00	13630	-31.33	20240521	7830	19.54	20240122	13630	-31.33	20240521	6240	50.00	20231031	2.19	N	186230	500	54 억		255261	N	N	0	N	00	N
142	20240806	120807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9350	380	2	4.24	399905650	42272	27.55	8980	9940	8980	11660	6280	8970	9460.38	2.36	0	-5582	11130	10050	9110	8030	7090	9580	7560	54	2690	500	6450	10	1	10820188	1012	-7.90	2.32	12	0.39	-1183.00	4027.00	13630	20240521	-31.40	6240	20231031	49.84	13630	-31.40	20240521	7830	19.41	20240122	13630	-31.40	20240521	6240	49.84	20231031	2.19	N	186230	500	54 억		255261	N	N	0	N	00	N
143	20240806	110757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9290	320	2	3.57	361859610	38199	24.90	8980	9940	8980	11660	6280	8970	9473.10	2.36	0	-7032	11130	10050	9110	8030	7090	9580	7560	54	2690	500	6450	10	1	10820188	1005	-7.85	2.31	12	0.35	-1183.00	4027.00	13630	20240521	-31.84	6240	20231031	48.88	13630	-31.84	20240521	7830	18.65	20240122	13630	-31.84	20240521	6240	48.88	20231031	2.19	N	186230	500	54 억		255261	N	N	0	N	00	N
144	20240806	100757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9500	530	2	5.91	256616340	26954	17.57	8980	9940	8980	11660	6280	8970	9520.67	2.36	0	-1730	11130	10050	9110	8030	7090	9580	7560	54	2690	500	6450	10	1	10820188	1028	-8.03	2.36	12	0.25	-1183.00	4027.00	13630	20240521	-30.30	6240	20231031	52.24	13630	-30.30	20240521	7830	21.33	20240122	13630	-30.30	20240521	6240	52.24	20231031	2.19	N	186230	500	54 억		255261	N	N	0	N	00	N
145	20240806	090802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9620	650	2	7.25	145652580	15259	9.94	8980	9940	8980	11660	6280	8970	9545.62	2.36	0	-964	11130	10050	9110	8030	7090	9580	7560	54	2690	500	6450	10	1	10820188	1041	-8.13	2.39	12	0.14	-1183.00	4027.00	13630	20240521	-29.42	6240	20231031	54.17	13630	-29.42	20240521	7830	22.86	20240122	13630	-29.42	20240521	6240	54.17	20231031	2.19	N	186230	500	54 억		255261	N	N	0	N	00	N
146	20240805	160746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	8970	-1230	5	-12.06	1415359410	153110	233.43	10190	10190	8170	13260	7140	10200	9244.27	2.35	0	580	11080	10640	10400	9960	9720	10520	9840	54	3060	500	7340	10	1	10820188	971	-7.58	2.23	12	1.42	-1183.00	4027.00	13630	20240521	-34.19	6240	20231031	43.75	13630	-34.19	20240521	7830	14.56	20240122	13630	-34.19	20240521	6240	43.75	20231031	2.27	N	186230	500	54 억		254063	N	N	0	N	00	N
147	20240805	150800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	8770	-1430	5	-14.02	1287340460	138596	211.31	10190	10190	8170	13260	7140	10200	9288.44	2.35	0	-2726	11080	10640	10400	9960	9720	10520	9840	54	3060	500	7340	10	1	10820188	949	-7.41	2.18	12	1.28	-1183.00	4027.00	13630	20240521	-35.66	6240	20231031	40.54	13630	-35.66	20240521	7830	12.01	20240122	13630	-35.66	20240521	6240	40.54	20231031	2.27	N	186230	500	54 억		254063	N	N	0	N	00	N
148	20240805	140801	58	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9060	-1140	5	-11.18	1003205330	106016	161.63	10190	10190	9010	13260	7140	10200	9462.77	2.35	0	-4968	11080	10640	10400	9960	9720	10520	9840	54	3060	500	7340	10	1	10820188	980	-7.66	2.25	12	0.98	-1183.00	4027.00	13630	20240521	-33.53	6240	20231031	45.19	13630	-33.53	20240521	7830	15.71	20240122	13630	-33.53	20240521	6240	45.19	20231031	2.27	N	186230	500	54 억		254063	N	N	0	N	00	N
149	20240805	130800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9140	-1060	5	-10.39	894954790	94095	143.46	10190	10190	9010	13260	7140	10200	9511.18	2.35	0	-9342	11080	10640	10400	9960	9720	10520	9840	54	3060	500	7340	10	1	10820188	989	-7.73	2.27	12	0.87	-1183.00	4027.00	13630	20240521	-32.94	6240	20231031	46.47	13630	-32.94	20240521	7830	16.73	20240122	13630	-32.94	20240521	6240	46.47	20231031	2.27	N	186230	500	54 억		254063	N	N	0	N	00	N
150	20240805	120755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9180	-1020	5	-10.00	725913450	75706	115.42	10190	10190	9170	13260	7140	10200	9588.59	2.35	0	-13574	11080	10640	10400	9960	9720	10520	9840	54	3060	500	7340	10	1	10820188	993	-7.76	2.28	12	0.70	-1183.00	4027.00	13630	20240521	-32.65	6240	20231031	47.12	13630	-32.65	20240521	7830	17.24	20240122	13630	-32.65	20240521	6240	47.12	20231031	2.27	N	186230	500	54 억		254063	N	N	0	N	00	N
151	20240805	110755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9430	-770	5	-7.55	564263820	58330	88.93	10190	10190	9410	13260	7140	10200	9673.65	2.35	0	-10422	11080	10640	10400	9960	9720	10520	9840	54	3060	500	7340	10	1	10820188	1020	-7.97	2.34	12	0.54	-1183.00	4027.00	13630	20240521	-30.81	6240	20231031	51.12	13630	-30.81	20240521	7830	20.43	20240122	13630	-30.81	20240521	6240	51.12	20231031	2.27	N	186230	500	54 억		254063	N	N	0	N	00	N
152	20240805	100753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9560	-640	5	-6.27	389099000	39912	60.85	10190	10190	9560	13260	7140	10200	9748.92	2.35	0	-4315	11080	10640	10400	9960	9720	10520	9840	54	3060	500	7340	10	1	10820188	1034	-8.08	2.37	12	0.37	-1183.00	4027.00	13630	20240521	-29.86	6240	20231031	53.21	13630	-29.86	20240521	7830	22.09	20240122	13630	-29.86	20240521	6240	53.21	20231031	2.27	N	186230	500	54 억		254063	N	N	0	N	00	N
153	20240805	090748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	9830	-370	5	-3.63	121785370	12326	18.79	10190	10190	9760	13260	7140	10200	9880.36	2.35	0	-343	11080	10640	10400	9960	9720	10520	9840	54	3060	500	7340	10	1	10820188	1064	-8.31	2.44	12	0.11	-1183.00	4027.00	13630	20240521	-27.88	6240	20231031	57.53	13630	-27.88	20240521	7830	25.54	20240122	13630	-27.88	20240521	6240	57.53	20231031	2.27	N	186230	500	54 억		254063	N	N	0	N	00	N
154	20240802	160741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10200	-640	5	-5.90	681679150	65548	163.84	10790	10840	10160	14090	7590	10840	10400.65	2.47	0	-15523	11113	10976	10873	10736	10633	11045	10805	54	3250	500	7800	10	1	10820188	1104	-8.62	2.53	12	0.61	-1183.00	4027.00	13630	20240521	-25.17	6240	20231031	63.46	13630	-25.17	20240521	7830	30.27	20240122	13630	-25.17	20240521	6240	63.46	20231031	2.35	N	186230	500	54 억		266899	N	N	0	N	00	N
155	20240802	150741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10270	-570	5	-5.26	639016290	61374	153.41	10790	10840	10160	14090	7590	10840	10411.84	2.47	0	-14246	11113	10976	10873	10736	10633	11045	10805	54	3250	500	7800	10	1	10820188	1111	-8.68	2.55	12	0.57	-1183.00	4027.00	13630	20240521	-24.65	6240	20231031	64.58	13630	-24.65	20240521	7830	31.16	20240122	13630	-24.65	20240521	6240	64.58	20231031	2.35	N	186230	500	54 억		266899	N	N	0	N	00	N
156	20240802	140744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10230	-610	5	-5.63	550380570	52711	131.75	10790	10840	10230	14090	7590	10840	10441.47	2.47	0	-12477	11113	10976	10873	10736	10633	11045	10805	54	3250	500	7800	10	1	10820188	1107	-8.65	2.54	12	0.49	-1183.00	4027.00	13630	20240521	-24.94	6240	20231031	63.94	13630	-24.94	20240521	7830	30.65	20240122	13630	-24.94	20240521	6240	63.94	20231031	2.35	N	186230	500	54 억		266899	N	N	0	N	00	N
157	20240802	130742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10290	-550	5	-5.07	496196990	47445	118.59	10790	10840	10290	14090	7590	10840	10458.36	2.47	0	-9440	11113	10976	10873	10736	10633	11045	10805	54	3250	500	7800	10	1	10820188	1113	-8.70	2.56	12	0.44	-1183.00	4027.00	13630	20240521	-24.50	6240	20231031	64.90	13630	-24.50	20240521	7830	31.42	20240122	13630	-24.50	20240521	6240	64.90	20231031	2.35	N	186230	500	54 억		266899	N	N	0	N	00	N
158	20240802	120742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10450	-390	5	-3.60	309171890	29430	73.56	10790	10840	10410	14090	7590	10840	10505.33	2.47	0	-6581	11113	10976	10873	10736	10633	11045	10805	54	3250	500	7800	10	1	10820188	1131	-8.83	2.59	12	0.27	-1183.00	4027.00	13630	20240521	-23.33	6240	20231031	67.47	13630	-23.33	20240521	7830	33.46	20240122	13630	-23.33	20240521	6240	67.47	20231031	2.35	N	186230	500	54 억		266899	N	N	0	N	00	N
159	20240802	110743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10460	-380	5	-3.51	251422340	23889	59.71	10790	10840	10410	14090	7590	10840	10524.61	2.47	0	-5039	11113	10976	10873	10736	10633	11045	10805	54	3250	500	7800	10	1	10820188	1132	-8.84	2.60	12	0.22	-1183.00	4027.00	13630	20240521	-23.26	6240	20231031	67.63	13630	-23.26	20240521	7830	33.59	20240122	13630	-23.26	20240521	6240	67.63	20231031	2.35	N	186230	500	54 억		266899	N	N	0	N	00	N
160	20240802	100738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10580	-260	5	-2.40	215491720	20469	51.16	10790	10840	10410	14090	7590	10840	10527.71	2.47	0	-3254	11113	10976	10873	10736	10633	11045	10805	54	3250	500	7800	10	1	10820188	1145	-8.94	2.63	12	0.19	-1183.00	4027.00	13630	20240521	-22.38	6240	20231031	69.55	13630	-22.38	20240521	7830	35.12	20240122	13630	-22.38	20240521	6240	69.55	20231031	2.35	N	186230	500	54 억		266899	N	N	0	N	00	N
161	20240802	090744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10530	-310	5	-2.86	31585480	2980	7.45	10790	10790	10530	14090	7590	10840	10599.15	2.47	0	342	11113	10976	10873	10736	10633	11045	10805	54	3250	500	7800	10	1	10820188	1139	-8.90	2.61	12	0.03	-1183.00	4027.00	13630	20240521	-22.74	6240	20231031	68.75	13630	-22.74	20240521	7830	34.48	20240122	13630	-22.74	20240521	6240	68.75	20231031	2.35	N	186230	500	54 억		266899	N	N	0	N	00	N
162	20240801	160737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10840	30	2	0.28	426709450	39297	153.44	10810	11010	10770	14050	7570	10810	10858.58	2.44	0	2449	11116	10962	10806	10652	10496	11040	10730	54	3240	500	7780	10	1	10820188	1173	-9.16	2.69	12	0.36	-1183.00	4027.00	13630	20240521	-20.47	6240	20231031	73.72	13630	-20.47	20240521	7830	38.44	20240122	13630	-20.47	20240521	6240	73.72	20231031	2.34	N	186230	500	54 억		264362	N	N	0	N	00	N
163	20240801	150759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10790	-20	5	-0.19	384114600	35361	138.07	10810	11010	10770	14050	7570	10810	10862.66	2.44	0	4609	11116	10962	10806	10652	10496	11040	10730	54	3240	500	7780	10	1	10820188	1167	-9.12	2.68	12	0.33	-1183.00	4027.00	13630	20240521	-20.84	6240	20231031	72.92	13630	-20.84	20240521	7830	37.80	20240122	13630	-20.84	20240521	6240	72.92	20231031	2.34	N	186230	500	54 억		264362	N	N	0	N	00	N
164	20240801	140750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10830	20	2	0.19	324808230	29864	116.61	10810	11010	10770	14050	7570	10810	10876.25	2.44	0	4664	11116	10962	10806	10652	10496	11040	10730	54	3240	500	7780	10	1	10820188	1172	-9.15	2.69	12	0.28	-1183.00	4027.00	13630	20240521	-20.54	6240	20231031	73.56	13630	-20.54	20240521	7830	38.31	20240122	13630	-20.54	20240521	6240	73.56	20231031	2.34	N	186230	500	54 억		264362	N	N	0	N	00	N
165	20240801	130741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10890	80	2	0.74	230987250	21182	82.71	10810	11010	10770	14050	7570	10810	10904.88	2.44	0	5124	11116	10962	10806	10652	10496	11040	10730	54	3240	500	7780	10	1	10820188	1178	-9.21	2.70	12	0.20	-1183.00	4027.00	13630	20240521	-20.10	6240	20231031	74.52	13630	-20.10	20240521	7830	39.08	20240122	13630	-20.10	20240521	6240	74.52	20231031	2.34	N	186230	500	54 억		264362	N	N	0	N	00	N
166	20240801	120746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10880	70	2	0.65	194152480	17792	69.47	10810	11010	10770	14050	7570	10810	10912.35	2.44	0	5065	11116	10962	10806	10652	10496	11040	10730	54	3240	500	7780	10	1	10820188	1177	-9.20	2.70	12	0.16	-1183.00	4027.00	13630	20240521	-20.18	6240	20231031	74.36	13630	-20.18	20240521	7830	38.95	20240122	13630	-20.18	20240521	6240	74.36	20231031	2.34	N	186230	500	54 억		264362	N	N	0	N	00	N
167	20240801	110745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10880	70	2	0.65	179316910	16429	64.15	10810	11010	10770	14050	7570	10810	10914.66	2.44	0	5046	11116	10962	10806	10652	10496	11040	10730	54	3240	500	7780	10	1	10820188	1177	-9.20	2.70	12	0.15	-1183.00	4027.00	13630	20240521	-20.18	6240	20231031	74.36	13630	-20.18	20240521	7830	38.95	20240122	13630	-20.18	20240521	6240	74.36	20231031	2.34	N	186230	500	54 억		264362	N	N	0	N	00	N
168	20240801	100741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10920	110	2	1.02	158755170	14544	56.79	10810	11010	10770	14050	7570	10810	10915.51	2.44	0	4611	11116	10962	10806	10652	10496	11040	10730	54	3240	500	7780	10	1	10820188	1182	-9.23	2.71	12	0.13	-1183.00	4027.00	13630	20240521	-19.88	6240	20231031	75.00	13630	-19.88	20240521	7830	39.46	20240122	13630	-19.88	20240521	6240	75.00	20231031	2.34	N	186230	500	54 억		264362	N	N	0	N	00	N
169	20240801	090733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	10860	50	2	0.46	13298630	1229	4.80	10810	10900	10800	14050	7570	10810	10820.69	2.44	0	-962	11116	10962	10806	10652	10496	11040	10730	54	3240	500	7780	10	1	10820188	1175	-9.18	2.70	12	0.01	-1183.00	4027.00	13630	20240521	-20.32	6240	20231031	74.04	13630	-20.32	20240521	7830	38.70	20240122	13630	-20.32	20240521	6240	74.04	20231031	2.34	N	186230	500	54 억		264362	N	N	0	N	00	N