KissMeData/019210/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	160335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	10	2	0.17	560720520	98436	93.92	5730	5750	5640	7430	4010	5720	5694.59	14.15	0	922	5820	5770	5720	5670	5620	5745	5645	153	1710	500	4110	10	1	30573819	1752	6.12	0.59	12	0.32	937.00	9784.00	7610	20230331	-24.70	5300	20220930	8.11	7610	-24.70	20230331	5510	3.99	20230825	7610	-24.70	20230331	5300	8.11	20220930	1.63	N	019210	500	152 억		4327389	N	N	6	N	00	N
3	20230831	150424	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	-30	5	-0.52	501470280	88074	84.03	5730	5750	5640	7430	4010	5720	5693.74	14.15	0	2624	5820	5770	5720	5670	5620	5745	5645	153	1710	500	4110	10	1	30573819	1740	6.07	0.58	12	0.29	937.00	9784.00	7610	20230331	-25.23	5300	20220930	7.36	7610	-25.23	20230331	5510	3.27	20230825	7610	-25.23	20230331	5300	7.36	20220930	1.63	N	019210	500	152 억		4327389	N	N	0	N	00	N
4	20230831	140442	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	-60	5	-1.05	449260610	78844	75.23	5730	5750	5640	7430	4010	5720	5698.10	14.15	0	1938	5820	5770	5720	5670	5620	5745	5645	153	1710	500	4110	10	1	30573819	1730	6.04	0.58	12	0.26	937.00	9784.00	7610	20230331	-25.62	5300	20220930	6.79	7610	-25.62	20230331	5510	2.72	20230825	7610	-25.62	20230331	5300	6.79	20220930	1.63	N	019210	500	152 억		4327389	N	N	0	N	00	N
5	20230831	130433	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	-10	5	-0.17	319718230	55952	53.38	5730	5750	5690	7430	4010	5720	5714.15	14.15	0	3839	5820	5770	5720	5670	5620	5745	5645	153	1710	500	4110	10	1	30573819	1746	6.09	0.58	12	0.18	937.00	9784.00	7610	20230331	-24.97	5300	20220930	7.74	7610	-24.97	20230331	5510	3.63	20230825	7610	-24.97	20230331	5300	7.74	20220930	1.63	N	019210	500	152 억		4327389	N	N	0	N	00	N
6	20230831	120438	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	0	3	0.00	288421620	50475	48.16	5730	5750	5690	7430	4010	5720	5714.15	14.15	0	4852	5820	5770	5720	5670	5620	5745	5645	153	1710	500	4110	10	1	30573819	1749	6.10	0.58	12	0.17	937.00	9784.00	7610	20230331	-24.84	5300	20220930	7.92	7610	-24.84	20230331	5510	3.81	20230825	7610	-24.84	20230331	5300	7.92	20220930	1.63	N	019210	500	152 억		4327389	N	N	0	N	00	N
7	20230831	110619	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	0	3	0.00	238775610	41778	39.86	5730	5750	5690	7430	4010	5720	5715.34	14.15	0	6214	5820	5770	5720	5670	5620	5745	5645	153	1710	500	4110	10	1	30573819	1749	6.10	0.58	12	0.14	937.00	9784.00	7610	20230331	-24.84	5300	20220930	7.92	7610	-24.84	20230331	5510	3.81	20230825	7610	-24.84	20230331	5300	7.92	20220930	1.63	N	019210	500	152 억		4327389	N	N	0	N	00	N
8	20230831	100503	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	-30	5	-0.52	200439460	35057	33.45	5730	5750	5690	7430	4010	5720	5717.53	14.15	0	5838	5820	5770	5720	5670	5620	5745	5645	153	1710	500	4110	10	1	30573819	1740	6.07	0.58	12	0.11	937.00	9784.00	7610	20230331	-25.23	5300	20220930	7.36	7610	-25.23	20230331	5510	3.27	20230825	7610	-25.23	20230331	5300	7.36	20220930	1.63	N	019210	500	152 억		4327389	N	N	0	N	00	N
9	20230831	090402	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	10	2	0.17	6589430	1152	1.10	5730	5740	5690	7430	4010	5720	5719.99	14.15	0	-747	5820	5770	5720	5670	5620	5745	5645	153	1710	500	4110	10	1	30573819	1752	6.12	0.59	12	0.00	937.00	9784.00	7610	20230331	-24.70	5300	20220930	8.11	7610	-24.70	20230331	5510	3.99	20230825	7610	-24.70	20230331	5300	8.11	20220930	1.63	N	019210	500	152 억		4327389	N	N	0	N	00	N
10	20230830	160337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	10	2	0.18	597546220	104781	216.96	5730	5770	5670	7420	4000	5710	5702.81	14.15	0	-18810	5790	5750	5710	5670	5630	5730	5650	153	1710	500	4110	10	1	30573819	1749	6.10	0.58	12	0.34	937.00	9784.00	7610	20230331	-24.84	5300	20220930	7.92	7610	-24.84	20230331	5510	3.81	20230825	7610	-24.84	20230331	5300	7.92	20220930	1.64	N	019210	500	152 억		4326388	N	N	0	N	00	N
11	20230830	150414	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-10	5	-0.18	576357800	101066	209.27	5730	5770	5670	7420	4000	5710	5702.79	14.15	0	-17609	5790	5750	5710	5670	5630	5730	5650	153	1710	500	4110	10	1	30573819	1743	6.08	0.58	12	0.33	937.00	9784.00	7610	20230331	-25.10	5300	20220930	7.55	7610	-25.10	20230331	5510	3.45	20230825	7610	-25.10	20230331	5300	7.55	20220930	1.64	N	019210	500	152 억		4326388	N	N	0	N	00	N
12	20230830	140438	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	0	3	0.00	493597660	86498	179.10	5730	5770	5670	7420	4000	5710	5706.46	14.15	0	-14926	5790	5750	5710	5670	5630	5730	5650	153	1710	500	4110	10	1	30573819	1746	6.09	0.58	12	0.28	937.00	9784.00	7610	20230331	-24.97	5300	20220930	7.74	7610	-24.97	20230331	5510	3.63	20230825	7610	-24.97	20230331	5300	7.74	20220930	1.64	N	019210	500	152 억		4326388	N	N	0	N	00	N
13	20230830	130423	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-10	5	-0.18	407173540	71326	147.69	5730	5770	5670	7420	4000	5710	5708.63	14.15	0	-10072	5790	5750	5710	5670	5630	5730	5650	153	1710	500	4110	10	1	30573819	1743	6.08	0.58	12	0.23	937.00	9784.00	7610	20230331	-25.10	5300	20220930	7.55	7610	-25.10	20230331	5510	3.45	20230825	7610	-25.10	20230331	5300	7.55	20220930	1.64	N	019210	500	152 억		4326388	N	N	0	N	00	N
14	20230830	120431	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	-20	5	-0.35	360234810	63085	130.62	5730	5770	5670	7420	4000	5710	5710.31	14.15	0	-6567	5790	5750	5710	5670	5630	5730	5650	153	1710	500	4110	10	1	30573819	1740	6.07	0.58	12	0.21	937.00	9784.00	7610	20230331	-25.23	5300	20220930	7.36	7610	-25.23	20230331	5510	3.27	20230825	7610	-25.23	20230331	5300	7.36	20220930	1.64	N	019210	500	152 억		4326388	N	N	0	N	00	N
15	20230830	110616	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	-10	5	-0.18	199893200	34896	72.26	5730	5770	5690	7420	4000	5710	5728.26	14.15	0	-6541	5790	5750	5710	5670	5630	5730	5650	153	1710	500	4110	10	1	30573819	1743	6.08	0.58	12	0.11	937.00	9784.00	7610	20230331	-25.10	5300	20220930	7.55	7610	-25.10	20230331	5510	3.45	20230825	7610	-25.10	20230331	5300	7.55	20220930	1.64	N	019210	500	152 억		4326388	N	N	0	N	00	N
16	20230830	100452	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5740	30	2	0.53	124226250	21653	44.83	5730	5770	5710	7420	4000	5710	5737.14	14.15	0	-1291	5790	5750	5710	5670	5630	5730	5650	153	1710	500	4110	10	1	30573819	1755	6.13	0.59	12	0.07	937.00	9784.00	7610	20230331	-24.57	5300	20220930	8.30	7610	-24.57	20230331	5510	4.17	20230825	7610	-24.57	20230331	5300	8.30	20220930	1.64	N	019210	500	152 억		4326388	N	N	0	N	00	N
17	20230830	090358	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	10	2	0.18	21324260	3731	7.73	5730	5730	5710	7420	4000	5710	5715.43	14.15	0	-591	5790	5750	5710	5670	5630	5730	5650	153	1710	500	4110	10	1	30573819	1749	6.10	0.58	12	0.01	937.00	9784.00	7610	20230331	-24.84	5300	20220930	7.92	7610	-24.84	20230331	5510	3.81	20230825	7610	-24.84	20230331	5300	7.92	20220930	1.64	N	019210	500	152 억		4326388	N	N	0	N	00	N
18	20230829	160333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	30	2	0.53	273687190	48036	70.49	5730	5750	5670	7380	3980	5680	5697.54	14.10	0	14846	5773	5726	5653	5606	5533	5750	5630	153	1700	500	4080	10	1	30573819	1746	6.09	0.58	12	0.16	937.00	9784.00	7610	20230331	-24.97	5300	20220930	7.74	7610	-24.97	20230331	5510	3.63	20230825	7610	-24.97	20230331	5300	7.74	20220930	1.63	N	019210	500	152 억		4311577	N	N	0	N	00	N
19	20230829	150415	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	20	2	0.35	246867130	43322	63.57	5730	5750	5670	7380	3980	5680	5698.42	14.10	0	14054	5773	5726	5653	5606	5533	5750	5630	153	1700	500	4080	10	1	30573819	1743	6.08	0.58	12	0.14	937.00	9784.00	7610	20230331	-25.10	5300	20220930	7.55	7610	-25.10	20230331	5510	3.45	20230825	7610	-25.10	20230331	5300	7.55	20220930	1.63	N	019210	500	152 억		4311577	N	N	0	N	00	N
20	20230829	140444	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	20	2	0.35	230785730	40498	59.43	5730	5750	5670	7380	3980	5680	5698.69	14.10	0	13622	5773	5726	5653	5606	5533	5750	5630	153	1700	500	4080	10	1	30573819	1743	6.08	0.58	12	0.13	937.00	9784.00	7610	20230331	-25.10	5300	20220930	7.55	7610	-25.10	20230331	5510	3.45	20230825	7610	-25.10	20230331	5300	7.55	20220930	1.63	N	019210	500	152 억		4311577	N	N	0	N	00	N
21	20230829	130427	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	0	3	0.00	216175030	37930	55.66	5730	5750	5670	7380	3980	5680	5699.32	14.10	0	12666	5773	5726	5653	5606	5533	5750	5630	153	1700	500	4080	10	1	30573819	1737	6.06	0.58	12	0.12	937.00	9784.00	7610	20230331	-25.36	5300	20220930	7.17	7610	-25.36	20230331	5510	3.09	20230825	7610	-25.36	20230331	5300	7.17	20220930	1.63	N	019210	500	152 억		4311577	N	N	0	N	00	N
22	20230829	120439	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	10	2	0.18	182961460	32089	47.09	5730	5750	5670	7380	3980	5680	5701.69	14.10	0	10555	5773	5726	5653	5606	5533	5750	5630	153	1700	500	4080	10	1	30573819	1740	6.07	0.58	12	0.10	937.00	9784.00	7610	20230331	-25.23	5300	20220930	7.36	7610	-25.23	20230331	5510	3.27	20230825	7610	-25.23	20230331	5300	7.36	20220930	1.63	N	019210	500	152 억		4311577	N	N	0	N	00	N
23	20230829	110702	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	40	2	0.70	98652450	17257	25.32	5730	5750	5680	7380	3980	5680	5716.66	14.10	0	8299	5773	5726	5653	5606	5533	5750	5630	153	1700	500	4080	10	1	30573819	1749	6.10	0.58	12	0.06	937.00	9784.00	7610	20230331	-24.84	5300	20220930	7.92	7610	-24.84	20230331	5510	3.81	20230825	7610	-24.84	20230331	5300	7.92	20220930	1.63	N	019210	500	152 억		4311577	N	N	0	N	00	N
24	20230829	100506	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	40	2	0.70	79596390	13919	20.42	5730	5750	5680	7380	3980	5680	5718.54	14.10	0	7233	5773	5726	5653	5606	5533	5750	5630	153	1700	500	4080	10	1	30573819	1749	6.10	0.58	12	0.05	937.00	9784.00	7610	20230331	-24.84	5300	20220930	7.92	7610	-24.84	20230331	5510	3.81	20230825	7610	-24.84	20230331	5300	7.92	20220930	1.63	N	019210	500	152 억		4311577	N	N	0	N	00	N
25	20230829	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	0	3	0.00	19369590	3393	4.98	5730	5750	5680	7380	3980	5680	5708.69	14.10	0	444	5773	5726	5653	5606	5533	5750	5630	153	1700	500	4080	10	1	30573819	1737	6.06	0.58	12	0.01	937.00	9784.00	7610	20230331	-25.36	5300	20220930	7.17	7610	-25.36	20230331	5510	3.09	20230825	7610	-25.36	20230331	5300	7.17	20220930	1.63	N	019210	500	152 억		4311577	N	N	0	N	00	N
26	20230828	160325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	80	2	1.43	385660570	68127	88.03	5590	5700	5580	7280	3920	5600	5660.91	14.01	0	31191	5700	5650	5580	5530	5460	5675	5555	153	1680	500	4030	10	1	30573819	1737	6.06	0.58	12	0.22	937.00	9784.00	7610	20230331	-25.36	5300	20220930	7.17	7610	-25.36	20230331	5510	3.09	20230825	7610	-25.36	20230331	5300	7.17	20220930	1.62	N	019210	500	152 억		4284597	N	N	0	N	00	N
27	20230828	150328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	80	2	1.43	370863910	65522	84.67	5590	5700	5580	7280	3920	5600	5660.14	14.01	0	33166	5700	5650	5580	5530	5460	5675	5555	153	1680	500	4030	10	1	30573819	1737	6.06	0.58	12	0.21	937.00	9784.00	7610	20230331	-25.36	5300	20220930	7.17	7610	-25.36	20230331	5510	3.09	20230825	7610	-25.36	20230331	5300	7.17	20220930	1.62	N	019210	500	152 억		4284597	N	N	0	N	00	N
28	20230828	140328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	90	2	1.61	276720670	48916	63.21	5590	5700	5580	7280	3920	5600	5657.06	14.01	0	24347	5700	5650	5580	5530	5460	5675	5555	153	1680	500	4030	10	1	30573819	1740	6.07	0.58	12	0.16	937.00	9784.00	7610	20230331	-25.23	5300	20220930	7.36	7610	-25.23	20230331	5510	3.27	20230825	7610	-25.23	20230331	5300	7.36	20220930	1.62	N	019210	500	152 억		4284597	N	N	0	N	00	N
29	20230828	130332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	90	2	1.61	242220930	42850	55.37	5590	5700	5580	7280	3920	5600	5652.76	14.01	0	20907	5700	5650	5580	5530	5460	5675	5555	153	1680	500	4030	10	1	30573819	1740	6.07	0.58	12	0.14	937.00	9784.00	7610	20230331	-25.23	5300	20220930	7.36	7610	-25.23	20230331	5510	3.27	20230825	7610	-25.23	20230331	5300	7.36	20220930	1.62	N	019210	500	152 억		4284597	N	N	0	N	00	N
30	20230828	120329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	80	2	1.43	210443310	37247	48.13	5590	5700	5580	7280	3920	5600	5649.94	14.01	0	18216	5700	5650	5580	5530	5460	5675	5555	153	1680	500	4030	10	1	30573819	1737	6.06	0.58	12	0.12	937.00	9784.00	7610	20230331	-25.36	5300	20220930	7.17	7610	-25.36	20230331	5510	3.09	20230825	7610	-25.36	20230331	5300	7.17	20220930	1.62	N	019210	500	152 억		4284597	N	N	0	N	00	N
31	20230828	110327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	100	2	1.79	176508860	31262	40.40	5590	5700	5580	7280	3920	5600	5646.12	14.01	0	15760	5700	5650	5580	5530	5460	5675	5555	153	1680	500	4030	10	1	30573819	1743	6.08	0.58	12	0.10	937.00	9784.00	7610	20230331	-25.10	5300	20220930	7.55	7610	-25.10	20230331	5510	3.45	20230825	7610	-25.10	20230331	5300	7.55	20220930	1.62	N	019210	500	152 억		4284597	N	N	0	N	00	N
32	20230828	100322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	60	2	1.07	108743200	19306	24.95	5590	5670	5580	7280	3920	5600	5632.61	14.01	0	9065	5700	5650	5580	5530	5460	5675	5555	153	1680	500	4030	10	1	30573819	1730	6.04	0.58	12	0.06	937.00	9784.00	7610	20230331	-25.62	5300	20220930	6.79	7610	-25.62	20230331	5510	2.72	20230825	7610	-25.62	20230331	5300	6.79	20220930	1.62	N	019210	500	152 억		4284597	N	N	0	N	00	N
33	20230828	090328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5580	-20	5	-0.36	23197300	4144	5.35	5590	5650	5580	7280	3920	5600	5597.80	14.01	0	281	5700	5650	5580	5530	5460	5675	5555	153	1680	500	4030	10	1	30573819	1706	5.96	0.57	12	0.01	937.00	9784.00	7610	20230331	-26.68	5300	20220930	5.28	7610	-26.68	20230331	5510	1.27	20230825	7610	-26.68	20230331	5300	5.28	20220930	1.62	N	019210	500	152 억		4284597	N	N	0	N	00	N
34	20230825	160325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5600	-30	5	-0.53	429880110	77385	112.18	5560	5630	5510	7310	3950	5630	5555.08	14.08	0	-19875	5710	5670	5630	5590	5550	5670	5590	153	1680	500	4050	10	1	30573819	1712	5.98	0.57	12	0.25	937.00	9784.00	7610	20230331	-26.41	5300	20220930	5.66	7610	-26.41	20230331	5510	1.63	20230825	7610	-26.41	20230331	5300	5.66	20220930	1.64	N	019210	500	152 억		4303910	N	N	0	N	00	N
35	20230825	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5590	-40	5	-0.71	404211410	72804	105.54	5560	5620	5510	7310	3950	5630	5552.05	14.08	0	-17970	5710	5670	5630	5590	5550	5670	5590	153	1680	500	4050	10	1	30573819	1709	5.97	0.57	12	0.24	937.00	9784.00	7610	20230331	-26.54	5300	20220930	5.47	7610	-26.54	20230331	5510	1.45	20230825	7610	-26.54	20230331	5300	5.47	20220930	1.64	N	019210	500	152 억		4303910	N	N	0	N	00	N
36	20230825	140327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5550	-80	5	-1.42	353549600	63674	92.31	5560	5620	5510	7310	3950	5630	5552.50	14.08	0	-17093	5710	5670	5630	5590	5550	5670	5590	153	1680	500	4050	10	1	30573819	1697	5.92	0.57	12	0.21	937.00	9784.00	7610	20230331	-27.07	5300	20220930	4.72	7610	-27.07	20230331	5510	0.73	20230825	7610	-27.07	20230331	5300	4.72	20220930	1.64	N	019210	500	152 억		4303910	N	N	0	N	00	N
37	20230825	130326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5520	-110	5	-1.95	203167540	36447	52.84	5560	5620	5520	7310	3950	5630	5574.33	14.08	0	-16889	5710	5670	5630	5590	5550	5670	5590	153	1680	500	4050	10	1	30573819	1688	5.89	0.56	12	0.12	937.00	9784.00	7610	20230331	-27.46	5300	20220930	4.15	7610	-27.46	20230331	5520	0.00	20230825	7610	-27.46	20230331	5300	4.15	20220930	1.64	N	019210	500	152 억		4303910	N	N	0	N	00	N
38	20230825	120327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5590	-40	5	-0.71	101479480	18161	26.33	5560	5620	5560	7310	3950	5630	5587.77	14.08	0	-5382	5710	5670	5630	5590	5550	5670	5590	153	1680	500	4050	10	1	30573819	1709	5.97	0.57	12	0.06	937.00	9784.00	7610	20230331	-26.54	5300	20220930	5.47	7610	-26.54	20230331	5520	1.27	20230817	7610	-26.54	20230331	5300	5.47	20220930	1.64	N	019210	500	152 억		4303910	N	N	0	N	00	N
39	20230825	110326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5600	-30	5	-0.53	81610240	14611	21.18	5560	5620	5560	7310	3950	5630	5585.53	14.08	0	-2894	5710	5670	5630	5590	5550	5670	5590	153	1680	500	4050	10	1	30573819	1712	5.98	0.57	12	0.05	937.00	9784.00	7610	20230331	-26.41	5300	20220930	5.66	7610	-26.41	20230331	5520	1.45	20230817	7610	-26.41	20230331	5300	5.66	20220930	1.64	N	019210	500	152 억		4303910	N	N	0	N	00	N
40	20230825	100326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5590	-40	5	-0.71	55769020	9994	14.49	5560	5620	5560	7310	3950	5630	5580.25	14.08	0	-2250	5710	5670	5630	5590	5550	5670	5590	153	1680	500	4050	10	1	30573819	1709	5.97	0.57	12	0.03	937.00	9784.00	7610	20230331	-26.54	5300	20220930	5.47	7610	-26.54	20230331	5520	1.27	20230817	7610	-26.54	20230331	5300	5.47	20220930	1.64	N	019210	500	152 억		4303910	N	N	0	N	00	N
41	20230825	090327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5600	-30	5	-0.53	4811900	865	1.25	5560	5610	5560	7310	3950	5630	5562.89	14.08	0	-549	5710	5670	5630	5590	5550	5670	5590	153	1680	500	4050	10	1	30573819	1712	5.98	0.57	12	0.00	937.00	9784.00	7610	20230331	-26.41	5300	20220930	5.66	7610	-26.41	20230331	5520	1.45	20230817	7610	-26.41	20230331	5300	5.66	20220930	1.64	N	019210	500	152 억		4303910	N	N	0	N	00	N
42	20230824	160324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	10	2	0.18	387295250	68879	73.64	5630	5670	5590	7300	3940	5620	5622.82	14.08	0	-761	5726	5672	5626	5572	5526	5650	5550	153	1680	500	4040	10	1	30573819	1721	6.01	0.58	12	0.23	937.00	9784.00	7610	20230331	-26.02	5300	20220930	6.23	7610	-26.02	20230331	5520	1.99	20230817	7610	-26.02	20230331	5300	6.23	20220930	1.64	N	019210	500	152 억		4304063	N	N	0	N	00	N
43	20230824	150322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	-10	5	-0.18	355746630	63245	67.61	5630	5670	5600	7300	3940	5620	5624.90	14.08	0	-455	5726	5672	5626	5572	5526	5650	5550	153	1680	500	4040	10	1	30573819	1715	5.99	0.57	12	0.21	937.00	9784.00	7610	20230331	-26.28	5300	20220930	5.85	7610	-26.28	20230331	5520	1.63	20230817	7610	-26.28	20230331	5300	5.85	20220930	1.64	N	019210	500	152 억		4304063	N	N	0	N	00	N
44	20230824	140324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	10	2	0.18	257530330	45726	48.88	5630	5670	5600	7300	3940	5620	5632.03	14.08	0	-1277	5726	5672	5626	5572	5526	5650	5550	153	1680	500	4040	10	1	30573819	1721	6.01	0.58	12	0.15	937.00	9784.00	7610	20230331	-26.02	5300	20220930	6.23	7610	-26.02	20230331	5520	1.99	20230817	7610	-26.02	20230331	5300	6.23	20220930	1.64	N	019210	500	152 억		4304063	N	N	0	N	00	N
45	20230824	130325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	10	2	0.18	183256210	32540	34.79	5630	5670	5600	7300	3940	5620	5631.72	14.08	0	-3007	5726	5672	5626	5572	5526	5650	5550	153	1680	500	4040	10	1	30573819	1721	6.01	0.58	12	0.11	937.00	9784.00	7610	20230331	-26.02	5300	20220930	6.23	7610	-26.02	20230331	5520	1.99	20230817	7610	-26.02	20230331	5300	6.23	20220930	1.64	N	019210	500	152 억		4304063	N	N	0	N	00	N
46	20230824	120326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	20	2	0.36	161926570	28747	30.73	5630	5670	5600	7300	3940	5620	5632.82	14.08	0	-2622	5726	5672	5626	5572	5526	5650	5550	153	1680	500	4040	10	1	30573819	1724	6.02	0.58	12	0.09	937.00	9784.00	7610	20230331	-25.89	5300	20220930	6.42	7610	-25.89	20230331	5520	2.17	20230817	7610	-25.89	20230331	5300	6.42	20220930	1.64	N	019210	500	152 억		4304063	N	N	0	N	00	N
47	20230824	110325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	10	2	0.18	116655620	20714	22.14	5630	5670	5600	7300	3940	5620	5631.73	14.08	0	-2269	5726	5672	5626	5572	5526	5650	5550	153	1680	500	4040	10	1	30573819	1721	6.01	0.58	12	0.07	937.00	9784.00	7610	20230331	-26.02	5300	20220930	6.23	7610	-26.02	20230331	5520	1.99	20230817	7610	-26.02	20230331	5300	6.23	20220930	1.64	N	019210	500	152 억		4304063	N	N	0	N	00	N
48	20230824	100324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	20	2	0.36	41683550	7398	7.91	5630	5670	5620	7300	3940	5620	5634.43	14.08	0	-1082	5726	5672	5626	5572	5526	5650	5550	153	1680	500	4040	10	1	30573819	1724	6.02	0.58	12	0.02	937.00	9784.00	7610	20230331	-25.89	5300	20220930	6.42	7610	-25.89	20230331	5520	2.17	20230817	7610	-25.89	20230331	5300	6.42	20220930	1.64	N	019210	500	152 억		4304063	N	N	0	N	00	N
49	20230824	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	20	2	0.36	5052950	897	0.96	5630	5650	5630	7300	3940	5620	5633.17	14.08	0	39	5726	5672	5626	5572	5526	5650	5550	153	1680	500	4040	10	1	30573819	1724	6.02	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.89	5300	20220930	6.42	7610	-25.89	20230331	5520	2.17	20230817	7610	-25.89	20230331	5300	6.42	20220930	1.64	N	019210	500	152 억		4304063	N	N	0	N	00	N
50	20230823	160323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5620	0	3	0.00	523989310	93440	102.94	5680	5680	5580	7300	3940	5620	5607.76	14.06	0	6828	5846	5732	5666	5552	5486	5700	5520	153	1680	500	4040	10	1	30573819	1718	6.00	0.57	12	0.31	937.00	9784.00	7610	20230331	-26.15	5300	20220930	6.04	7610	-26.15	20230331	5520	1.81	20230817	7610	-26.15	20230331	5300	6.04	20220930	1.67	N	019210	500	152 억		4297236	N	N	0	N	00	N
51	20230823	150324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	10	2	0.18	461227970	82243	90.60	5680	5680	5580	7300	3940	5620	5608.11	14.06	0	7653	5846	5732	5666	5552	5486	5700	5520	153	1680	500	4040	10	1	30573819	1721	6.01	0.58	12	0.27	937.00	9784.00	7610	20230331	-26.02	5300	20220930	6.23	7610	-26.02	20230331	5520	1.99	20230817	7610	-26.02	20230331	5300	6.23	20220930	1.67	N	019210	500	152 억		4297236	N	N	0	N	00	N
52	20230823	140325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	-10	5	-0.18	421378080	75149	82.79	5680	5680	5580	7300	3940	5620	5607.23	14.06	0	8016	5846	5732	5666	5552	5486	5700	5520	153	1680	500	4040	10	1	30573819	1715	5.99	0.57	12	0.25	937.00	9784.00	7610	20230331	-26.28	5300	20220930	5.85	7610	-26.28	20230331	5520	1.63	20230817	7610	-26.28	20230331	5300	5.85	20220930	1.67	N	019210	500	152 억		4297236	N	N	0	N	00	N
53	20230823	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	-10	5	-0.18	357404430	63715	70.19	5680	5680	5580	7300	3940	5620	5609.42	14.06	0	6816	5846	5732	5666	5552	5486	5700	5520	153	1680	500	4040	10	1	30573819	1715	5.99	0.57	12	0.21	937.00	9784.00	7610	20230331	-26.28	5300	20220930	5.85	7610	-26.28	20230331	5520	1.63	20230817	7610	-26.28	20230331	5300	5.85	20220930	1.67	N	019210	500	152 억		4297236	N	N	0	N	00	N
54	20230823	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	30	2	0.53	339607600	60552	66.71	5680	5680	5580	7300	3940	5620	5608.53	14.06	0	5806	5846	5732	5666	5552	5486	5700	5520	153	1680	500	4040	10	1	30573819	1727	6.03	0.58	12	0.20	937.00	9784.00	7610	20230331	-25.76	5300	20220930	6.60	7610	-25.76	20230331	5520	2.36	20230817	7610	-25.76	20230331	5300	6.60	20220930	1.67	N	019210	500	152 억		4297236	N	N	0	N	00	N
55	20230823	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5620	0	3	0.00	216108130	38575	42.50	5680	5680	5580	7300	3940	5620	5602.28	14.06	0	4502	5846	5732	5666	5552	5486	5700	5520	153	1680	500	4040	10	1	30573819	1718	6.00	0.57	12	0.13	937.00	9784.00	7610	20230331	-26.15	5300	20220930	6.04	7610	-26.15	20230331	5520	1.81	20230817	7610	-26.15	20230331	5300	6.04	20220930	1.67	N	019210	500	152 억		4297236	N	N	0	N	00	N
56	20230823	100323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	-10	5	-0.18	165551060	29588	32.60	5680	5680	5580	7300	3940	5620	5595.21	14.06	0	1107	5846	5732	5666	5552	5486	5700	5520	153	1680	500	4040	10	1	30573819	1715	5.99	0.57	12	0.10	937.00	9784.00	7610	20230331	-26.28	5300	20220930	5.85	7610	-26.28	20230331	5520	1.63	20230817	7610	-26.28	20230331	5300	5.85	20220930	1.67	N	019210	500	152 억		4297236	N	N	0	N	00	N
57	20230823	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	60	2	1.07	1074670	191	0.21	5680	5680	5620	7300	3940	5620	5626.54	14.06	0	-179	5846	5732	5666	5552	5486	5700	5520	153	1680	500	4040	10	1	30573819	1737	6.06	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.36	5300	20220930	7.17	7610	-25.36	20230331	5520	2.90	20230817	7610	-25.36	20230331	5300	7.17	20220930	1.67	N	019210	500	152 억		4297236	N	N	0	N	00	N
58	20230822	160321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5620	-120	5	-2.09	514388860	90774	131.37	5740	5780	5600	7460	4020	5740	5666.70	14.09	0	-11750	5826	5782	5706	5662	5586	5805	5685	153	1720	500	4130	10	1	30573819	1718	6.00	0.57	12	0.30	937.00	9784.00	7610	20230331	-26.15	5300	20220930	6.04	7610	-26.15	20230331	5520	1.81	20230817	7610	-26.15	20230331	5300	6.04	20220930	1.66	N	019210	500	152 억		4308176	N	N	2	N	00	N
59	20230822	150322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5630	-110	5	-1.92	488056600	86102	124.61	5740	5780	5600	7460	4020	5740	5668.35	14.09	0	-9066	5826	5782	5706	5662	5586	5805	5685	153	1720	500	4130	10	1	30573819	1721	6.01	0.58	12	0.28	937.00	9784.00	7610	20230331	-26.02	5300	20220930	6.23	7610	-26.02	20230331	5520	1.99	20230817	7610	-26.02	20230331	5300	6.23	20220930	1.66	N	019210	500	152 억		4308176	N	N	2	N	00	N
60	20230822	140324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5670	-70	5	-1.22	346815290	61006	88.29	5740	5780	5630	7460	4020	5740	5684.94	14.09	0	-7480	5826	5782	5706	5662	5586	5805	5685	153	1720	500	4130	10	1	30573819	1734	6.05	0.58	12	0.20	937.00	9784.00	7610	20230331	-25.49	5300	20220930	6.98	7610	-25.49	20230331	5520	2.72	20230817	7610	-25.49	20230331	5300	6.98	20220930	1.66	N	019210	500	152 억		4308176	N	N	2	N	00	N
61	20230822	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	-20	5	-0.35	266311800	46827	67.77	5740	5780	5630	7460	4020	5740	5687.14	14.09	0	-10565	5826	5782	5706	5662	5586	5805	5685	153	1720	500	4130	10	1	30573819	1749	6.10	0.58	12	0.15	937.00	9784.00	7610	20230331	-24.84	5300	20220930	7.92	7610	-24.84	20230331	5520	3.62	20230817	7610	-24.84	20230331	5300	7.92	20220930	1.66	N	019210	500	152 억		4308176	N	N	2	N	00	N
62	20230822	120317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	-60	5	-1.05	260149070	45749	66.21	5740	5780	5630	7460	4020	5740	5686.44	14.09	0	-10031	5826	5782	5706	5662	5586	5805	5685	153	1720	500	4130	10	1	30573819	1737	6.06	0.58	12	0.15	937.00	9784.00	7610	20230331	-25.36	5300	20220930	7.17	7610	-25.36	20230331	5520	2.90	20230817	7610	-25.36	20230331	5300	7.17	20220930	1.66	N	019210	500	152 억		4308176	N	N	2	N	00	N
63	20230822	110321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	-20	5	-0.35	193238160	33995	49.20	5740	5780	5630	7460	4020	5740	5684.31	14.09	0	-11456	5826	5782	5706	5662	5586	5805	5685	153	1720	500	4130	10	1	30573819	1749	6.10	0.58	12	0.11	937.00	9784.00	7610	20230331	-24.84	5300	20220930	7.92	7610	-24.84	20230331	5520	3.62	20230817	7610	-24.84	20230331	5300	7.92	20220930	1.66	N	019210	500	152 억		4308176	N	N	2	N	00	N
64	20230822	100320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	-50	5	-0.87	115472360	20310	29.39	5740	5780	5630	7460	4020	5740	5685.49	14.09	0	-7536	5826	5782	5706	5662	5586	5805	5685	153	1720	500	4130	10	1	30573819	1740	6.07	0.58	12	0.07	937.00	9784.00	7610	20230331	-25.23	5300	20220930	7.36	7610	-25.23	20230331	5520	3.08	20230817	7610	-25.23	20230331	5300	7.36	20220930	1.66	N	019210	500	152 억		4308176	N	N	2	N	00	N
65	20230822	090320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	-20	5	-0.35	2099560	366	0.53	5740	5780	5720	7460	4020	5740	5736.50	14.09	0	-294	5826	5782	5706	5662	5586	5805	5685	153	1720	500	4130	10	1	30573819	1749	6.10	0.58	12	0.00	937.00	9784.00	7610	20230331	-24.84	5300	20220930	7.92	7610	-24.84	20230331	5520	3.62	20230817	7610	-24.84	20230331	5300	7.92	20220930	1.66	N	019210	500	152 억		4308176	N	N	2	N	00	N
66	20230821	160321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5740	100	2	1.77	393520990	68896	94.05	5640	5750	5630	7330	3950	5640	5711.76	14.10	0	-3218	5806	5722	5626	5542	5446	5765	5585	153	1690	500	4060	10	1	30573819	1755	6.13	0.59	12	0.23	937.00	9784.00	7610	20230331	-24.57	5300	20220930	8.30	7610	-24.57	20230331	5520	3.99	20230817	7610	-24.57	20230331	5300	8.30	20220930	1.59	N	019210	500	152 억		4311307	N	N	2	N	00	N
67	20230821	150322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	80	2	1.42	369729650	64734	88.37	5640	5750	5630	7330	3950	5640	5711.52	14.10	0	-3003	5806	5722	5626	5542	5446	5765	5585	153	1690	500	4060	10	1	30573819	1749	6.10	0.58	12	0.21	937.00	9784.00	7610	20230331	-24.84	5300	20220930	7.92	7610	-24.84	20230331	5520	3.62	20230817	7610	-24.84	20230331	5300	7.92	20220930	1.59	N	019210	500	152 억		4311307	N	N	4	N	00	N
68	20230821	140323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	70	2	1.24	282073740	49428	67.48	5640	5750	5630	7330	3950	5640	5706.76	14.10	0	4139	5806	5722	5626	5542	5446	5765	5585	153	1690	500	4060	10	1	30573819	1746	6.09	0.58	12	0.16	937.00	9784.00	7610	20230331	-24.97	5300	20220930	7.74	7610	-24.97	20230331	5520	3.44	20230817	7610	-24.97	20230331	5300	7.74	20220930	1.59	N	019210	500	152 억		4311307	N	N	4	N	00	N
69	20230821	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	80	2	1.42	244976380	42944	58.63	5640	5750	5630	7330	3950	5640	5704.55	14.10	0	5077	5806	5722	5626	5542	5446	5765	5585	153	1690	500	4060	10	1	30573819	1749	6.10	0.58	12	0.14	937.00	9784.00	7610	20230331	-24.84	5300	20220930	7.92	7610	-24.84	20230331	5520	3.62	20230817	7610	-24.84	20230331	5300	7.92	20220930	1.59	N	019210	500	152 억		4311307	N	N	4	N	00	N
70	20230821	120323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5700	60	2	1.06	223794780	39227	53.55	5640	5750	5630	7330	3950	5640	5705.12	14.10	0	6072	5806	5722	5626	5542	5446	5765	5585	153	1690	500	4060	10	1	30573819	1743	6.08	0.58	12	0.13	937.00	9784.00	7610	20230331	-25.10	5300	20220930	7.55	7610	-25.10	20230331	5520	3.26	20230817	7610	-25.10	20230331	5300	7.55	20220930	1.59	N	019210	500	152 억		4311307	N	N	4	N	00	N
71	20230821	110322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	90	2	1.60	184721310	32394	44.22	5640	5750	5630	7330	3950	5640	5702.33	14.10	0	7510	5806	5722	5626	5542	5446	5765	5585	153	1690	500	4060	10	1	30573819	1752	6.12	0.59	12	0.11	937.00	9784.00	7610	20230331	-24.70	5300	20220930	8.11	7610	-24.70	20230331	5520	3.80	20230817	7610	-24.70	20230331	5300	8.11	20220930	1.59	N	019210	500	152 억		4311307	N	N	4	N	00	N
72	20230821	100321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5710	70	2	1.24	100186860	17607	24.04	5640	5740	5630	7330	3950	5640	5690.17	14.10	0	5660	5806	5722	5626	5542	5446	5765	5585	153	1690	500	4060	10	1	30573819	1746	6.09	0.58	12	0.06	937.00	9784.00	7610	20230331	-24.97	5300	20220930	7.74	7610	-24.97	20230331	5520	3.44	20230817	7610	-24.97	20230331	5300	7.74	20220930	1.59	N	019210	500	152 억		4311307	N	N	4	N	00	N
73	20230821	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5680	40	2	0.71	5580850	985	1.34	5640	5690	5640	7330	3950	5640	5665.84	14.10	0	315	5806	5722	5626	5542	5446	5765	5585	153	1690	500	4060	10	1	30573819	1737	6.06	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.36	5300	20220930	7.17	7610	-25.36	20230331	5520	2.90	20230817	7610	-25.36	20230331	5300	7.17	20220930	1.59	N	019210	500	152 억		4311307	N	N	4	N	00	N
74	20230818	160321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	30	2	0.53	411552980	73251	48.20	5580	5710	5530	7290	3930	5610	5618.31	14.09	0	3164	5776	5692	5606	5522	5436	5695	5525	153	1680	500	4030	10	1	30573819	1724	6.02	0.58	12	0.24	937.00	9784.00	7780	20220817	-27.51	5300	20220930	6.42	7610	-25.89	20230331	5520	2.17	20230817	7610	-25.89	20230331	5300	6.42	20220930	1.60	N	019210	500	152 억		4308572	N	N	4	N	00	N
75	20230818	150319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	0	3	0.00	377958450	67267	44.26	5580	5710	5530	7290	3930	5610	5618.78	14.09	0	1216	5776	5692	5606	5522	5436	5695	5525	153	1680	500	4030	10	1	30573819	1715	5.99	0.57	12	0.22	937.00	9784.00	7780	20220817	-27.89	5300	20220930	5.85	7610	-26.28	20230331	5520	1.63	20230817	7610	-26.28	20230331	5300	5.85	20220930	1.60	N	019210	500	152 억		4308572	N	N	3	N	00	N
76	20230818	140321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5620	10	2	0.18	312428090	55595	36.58	5580	5710	5530	7290	3930	5610	5619.72	14.09	0	1325	5776	5692	5606	5522	5436	5695	5525	153	1680	500	4030	10	1	30573819	1718	6.00	0.57	12	0.18	937.00	9784.00	7780	20220817	-27.76	5300	20220930	6.04	7610	-26.15	20230331	5520	1.81	20230817	7610	-26.15	20230331	5300	6.04	20220930	1.60	N	019210	500	152 억		4308572	N	N	3	N	00	N
77	20230818	130318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5690	80	2	1.43	212995770	37931	24.96	5580	5700	5530	7290	3930	5610	5615.35	14.09	0	-1770	5776	5692	5606	5522	5436	5695	5525	153	1680	500	4030	10	1	30573819	1740	6.07	0.58	12	0.12	937.00	9784.00	7780	20220817	-26.86	5300	20220930	7.36	7610	-25.23	20230331	5520	3.08	20230817	7610	-25.23	20230331	5300	7.36	20220930	1.60	N	019210	500	152 억		4308572	N	N	3	N	00	N
78	20230818	120328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	0	3	0.00	141919540	25371	16.69	5580	5630	5530	7290	3930	5610	5593.77	14.09	0	16	5776	5692	5606	5522	5436	5695	5525	153	1680	500	4030	10	1	30573819	1715	5.99	0.57	12	0.08	937.00	9784.00	7780	20220817	-27.89	5300	20220930	5.85	7610	-26.28	20230331	5520	1.63	20230817	7610	-26.28	20230331	5300	5.85	20220930	1.60	N	019210	500	152 억		4308572	N	N	3	N	00	N
79	20230818	110319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	0	3	0.00	108454890	19408	12.77	5580	5620	5530	7290	3930	5610	5588.15	14.09	0	-417	5776	5692	5606	5522	5436	5695	5525	153	1680	500	4030	10	1	30573819	1715	5.99	0.57	12	0.06	937.00	9784.00	7780	20220817	-27.89	5300	20220930	5.85	7610	-26.28	20230331	5520	1.63	20230817	7610	-26.28	20230331	5300	5.85	20220930	1.60	N	019210	500	152 억		4308572	N	N	3	N	00	N
80	20230818	100321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5600	-10	5	-0.18	76550990	13701	9.02	5580	5620	5530	7290	3930	5610	5587.26	14.09	0	-1132	5776	5692	5606	5522	5436	5695	5525	153	1680	500	4030	10	1	30573819	1712	5.98	0.57	12	0.04	937.00	9784.00	7780	20220817	-28.02	5300	20220930	5.66	7610	-26.41	20230331	5520	1.45	20230817	7610	-26.41	20230331	5300	5.66	20220930	1.60	N	019210	500	152 억		4308572	N	N	3	N	00	N
81	20230818	090321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5590	-20	5	-0.36	23477610	4207	2.77	5580	5610	5550	7290	3930	5610	5580.61	14.09	0	-313	5776	5692	5606	5522	5436	5695	5525	153	1680	500	4030	10	1	30573819	1709	5.97	0.57	12	0.01	937.00	9784.00	7780	20220817	-28.15	5300	20220930	5.47	7610	-26.54	20230331	5520	1.27	20230817	7610	-26.54	20230331	5300	5.47	20220930	1.60	N	019210	500	152 억		4308572	N	N	3	N	00	N
82	20230817	160322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	-110	5	-1.92	849004630	151924	129.69	5610	5690	5520	7430	4010	5720	5588.19	14.20	0	-13273	5893	5806	5753	5666	5613	5780	5640	153	1710	500	4110	10	1	30573819	1715	5.99	0.57	12	0.50	937.00	9784.00	7820	20220816	-28.26	5300	20220930	5.85	7610	-26.28	20230331	5520	1.63	20230817	7780	-27.89	20220817	5300	5.85	20220930	1.62	N	019210	500	152 억		4342708	N	N	3	N	00	N
83	20230817	150324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5590	-130	5	-2.27	798090640	142825	121.92	5610	5690	5520	7430	4010	5720	5587.89	14.20	0	-17492	5893	5806	5753	5666	5613	5780	5640	153	1710	500	4110	10	1	30573819	1709	5.97	0.57	12	0.47	937.00	9784.00	7820	20220816	-28.52	5300	20220930	5.47	7610	-26.54	20230331	5520	1.27	20230817	7780	-28.15	20220817	5300	5.47	20220930	1.62	N	019210	500	152 억		4342708	N	N	4	N	00	N
84	20230817	140320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	-70	5	-1.22	697351240	124834	106.56	5610	5690	5520	7430	4010	5720	5586.23	14.20	0	-20889	5893	5806	5753	5666	5613	5780	5640	153	1710	500	4110	10	1	30573819	1727	6.03	0.58	12	0.41	937.00	9784.00	7820	20220816	-27.75	5300	20220930	6.60	7610	-25.76	20230331	5520	2.36	20230817	7780	-27.38	20220817	5300	6.60	20220930	1.62	N	019210	500	152 억		4342708	N	N	4	N	00	N
85	20230817	130319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	-70	5	-1.22	607346040	108813	92.89	5610	5680	5520	7430	4010	5720	5581.56	14.20	0	-23077	5893	5806	5753	5666	5613	5780	5640	153	1710	500	4110	10	1	30573819	1727	6.03	0.58	12	0.36	937.00	9784.00	7820	20220816	-27.75	5300	20220930	6.60	7610	-25.76	20230331	5520	2.36	20230817	7780	-27.38	20220817	5300	6.60	20220930	1.62	N	019210	500	152 억		4342708	N	N	4	N	00	N
86	20230817	120319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	-80	5	-1.40	565877270	101455	86.61	5610	5680	5520	7430	4010	5720	5577.62	14.20	0	-22911	5893	5806	5753	5666	5613	5780	5640	153	1710	500	4110	10	1	30573819	1724	6.02	0.58	12	0.33	937.00	9784.00	7820	20220816	-27.88	5300	20220930	6.42	7610	-25.89	20230331	5520	2.17	20230817	7780	-27.51	20220817	5300	6.42	20220930	1.62	N	019210	500	152 억		4342708	N	N	4	N	00	N
87	20230817	110321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5610	-110	5	-1.92	418483800	75148	64.15	5610	5680	5520	7430	4010	5720	5568.79	14.20	0	-20982	5893	5806	5753	5666	5613	5780	5640	153	1710	500	4110	10	1	30573819	1715	5.99	0.57	12	0.25	937.00	9784.00	7820	20220816	-28.26	5300	20220930	5.85	7610	-26.28	20230331	5520	1.63	20230817	7780	-27.89	20220817	5300	5.85	20220930	1.62	N	019210	500	152 억		4342708	N	N	4	N	00	N
88	20230817	100320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5550	-170	5	-2.97	258132120	46286	39.51	5610	5680	5540	7430	4010	5720	5576.89	14.20	0	-12490	5893	5806	5753	5666	5613	5780	5640	153	1710	500	4110	10	1	30573819	1697	5.92	0.57	12	0.15	937.00	9784.00	7820	20220816	-29.03	5300	20220930	4.72	7610	-27.07	20230331	5540	0.18	20230817	7780	-28.66	20220817	5300	4.72	20220930	1.62	N	019210	500	152 억		4342708	N	N	4	N	00	N
89	20230817	090319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5660	-60	5	-1.05	21514800	3827	3.27	5610	5680	5610	7430	4010	5720	5621.84	14.20	0	41	5893	5806	5753	5666	5613	5780	5640	153	1710	500	4110	10	1	30573819	1730	6.04	0.58	12	0.01	937.00	9784.00	7820	20220816	-27.62	5300	20220930	6.79	7610	-25.62	20230331	5600	1.07	20230726	7780	-27.25	20220817	5300	6.79	20220930	1.62	N	019210	500	152 억		4342708	N	N	4	N	00	N
90	20230816	160321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	-180	5	-3.05	666199790	115796	308.42	5790	5840	5700	7670	4130	5900	5753.31	14.32	0	-35327	6026	5962	5906	5842	5786	5935	5815	153	1770	500	4240	10	1	30573819	1749	6.10	0.58	12	0.38	937.00	9784.00	7820	20220816	-26.85	5300	20220930	7.92	7610	-24.84	20230331	5600	2.14	20230726	7820	-26.85	20220816	5300	7.92	20220930	1.61	N	019210	500	152 억		4377937	N	N	4	N	00	N
91	20230816	150320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	-180	5	-3.05	590751290	102594	273.26	5790	5840	5710	7670	4130	5900	5758.15	14.32	0	-34051	6026	5962	5906	5842	5786	5935	5815	153	1770	500	4240	10	1	30573819	1749	6.10	0.58	12	0.34	937.00	9784.00	7820	20220816	-26.85	5300	20220930	7.92	7610	-24.84	20230331	5600	2.14	20230726	7820	-26.85	20220816	5300	7.92	20220930	1.61	N	019210	500	152 억		4377937	N	N	7	N	00	N
92	20230816	140319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	-170	5	-2.88	460875480	79914	212.85	5790	5840	5720	7670	4130	5900	5767.14	14.32	0	-28844	6026	5962	5906	5842	5786	5935	5815	153	1770	500	4240	10	1	30573819	1752	6.12	0.59	12	0.26	937.00	9784.00	7820	20220816	-26.73	5300	20220930	8.11	7610	-24.70	20230331	5600	2.32	20230726	7820	-26.73	20220816	5300	8.11	20220930	1.61	N	019210	500	152 억		4377937	N	N	7	N	00	N
93	20230816	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5770	-130	5	-2.20	378443130	65565	174.63	5790	5840	5740	7670	4130	5900	5772.03	14.32	0	-23012	6026	5962	5906	5842	5786	5935	5815	153	1770	500	4240	10	1	30573819	1764	6.16	0.59	12	0.21	937.00	9784.00	7820	20220816	-26.21	5300	20220930	8.87	7610	-24.18	20230331	5600	3.04	20230726	7820	-26.21	20220816	5300	8.87	20220930	1.61	N	019210	500	152 억		4377937	N	N	7	N	00	N
94	20230816	120324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5750	-150	5	-2.54	344410980	59659	158.90	5790	5840	5740	7670	4130	5900	5772.99	14.32	0	-21016	6026	5962	5906	5842	5786	5935	5815	153	1770	500	4240	10	1	30573819	1758	6.14	0.59	12	0.20	937.00	9784.00	7820	20220816	-26.47	5300	20220930	8.49	7610	-24.44	20230331	5600	2.68	20230726	7820	-26.47	20220816	5300	8.49	20220930	1.61	N	019210	500	152 억		4377937	N	N	7	N	00	N
95	20230816	110322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5770	-130	5	-2.20	289841320	50182	133.66	5790	5840	5750	7670	4130	5900	5775.80	14.32	0	-15822	6026	5962	5906	5842	5786	5935	5815	153	1770	500	4240	10	1	30573819	1764	6.16	0.59	12	0.16	937.00	9784.00	7820	20220816	-26.21	5300	20220930	8.87	7610	-24.18	20230331	5600	3.04	20230726	7820	-26.21	20220816	5300	8.87	20220930	1.61	N	019210	500	152 억		4377937	N	N	7	N	00	N
96	20230816	100318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5760	-140	5	-2.37	161420540	27954	74.45	5790	5840	5750	7670	4130	5900	5774.51	14.32	0	-15171	6026	5962	5906	5842	5786	5935	5815	153	1770	500	4240	10	1	30573819	1761	6.15	0.59	12	0.09	937.00	9784.00	7820	20220816	-26.34	5300	20220930	8.68	7610	-24.31	20230331	5600	2.86	20230726	7820	-26.34	20220816	5300	8.68	20220930	1.61	N	019210	500	152 억		4377937	N	N	7	N	00	N
97	20230816	090317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5790	-110	5	-1.86	14980840	2589	6.90	5790	5800	5760	7670	4130	5900	5786.34	14.32	0	-324	6026	5962	5906	5842	5786	5935	5815	153	1770	500	4240	10	1	30573819	1770	6.18	0.59	12	0.01	937.00	9784.00	7820	20220816	-25.96	5300	20220930	9.25	7610	-23.92	20230331	5600	3.39	20230726	7820	-25.96	20220816	5300	9.25	20220930	1.61	N	019210	500	152 억		4377937	N	N	7	N	00	N
98	20230814	160317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	0	3	0.00	213467040	36273	88.95	5970	5970	5850	7670	4130	5900	5884.97	14.37	0	-15970	6060	5980	5910	5830	5760	6020	5870	153	1770	500	4240	10	1	30573819	1804	6.30	0.60	12	0.12	937.00	9784.00	7820	20220816	-24.55	5300	20220930	11.32	7610	-22.47	20230331	5600	5.36	20230726	7820	-24.55	20220816	5300	11.32	20220930	1.61	N	019210	500	152 억		4393573	N	N	7	N	00	N
99	20230814	150316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5880	-20	5	-0.34	185866090	31585	77.46	5970	5970	5850	7670	4130	5900	5884.63	14.37	0	-15023	6060	5980	5910	5830	5760	6020	5870	153	1770	500	4240	10	1	30573819	1798	6.28	0.60	12	0.10	937.00	9784.00	7820	20220816	-24.81	5300	20220930	10.94	7610	-22.73	20230331	5600	5.00	20230726	7820	-24.81	20220816	5300	10.94	20220930	1.61	N	019210	500	152 억		4393573	N	N	4	N	00	N
100	20230814	140317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5850	-50	5	-0.85	144536860	24545	60.19	5970	5970	5850	7670	4130	5900	5888.65	14.37	0	-11306	6060	5980	5910	5830	5760	6020	5870	153	1770	500	4240	10	1	30573819	1789	6.24	0.60	12	0.08	937.00	9784.00	7820	20220816	-25.19	5300	20220930	10.38	7610	-23.13	20230331	5600	4.46	20230726	7820	-25.19	20220816	5300	10.38	20220930	1.61	N	019210	500	152 억		4393573	N	N	4	N	00	N
101	20230814	130317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	0	3	0.00	110615210	18773	46.04	5970	5970	5860	7670	4130	5900	5892.25	14.37	0	-6546	6060	5980	5910	5830	5760	6020	5870	153	1770	500	4240	10	1	30573819	1804	6.30	0.60	12	0.06	937.00	9784.00	7820	20220816	-24.55	5300	20220930	11.32	7610	-22.47	20230331	5600	5.36	20230726	7820	-24.55	20220816	5300	11.32	20220930	1.61	N	019210	500	152 억		4393573	N	N	4	N	00	N
102	20230814	120315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	0	3	0.00	94031870	15954	39.12	5970	5970	5860	7670	4130	5900	5893.94	14.37	0	-5514	6060	5980	5910	5830	5760	6020	5870	153	1770	500	4240	10	1	30573819	1804	6.30	0.60	12	0.05	937.00	9784.00	7820	20220816	-24.55	5300	20220930	11.32	7610	-22.47	20230331	5600	5.36	20230726	7820	-24.55	20220816	5300	11.32	20220930	1.61	N	019210	500	152 억		4393573	N	N	4	N	00	N
103	20230814	110315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5880	-20	5	-0.34	81429290	13812	33.87	5970	5970	5860	7670	4130	5900	5895.55	14.37	0	-4322	6060	5980	5910	5830	5760	6020	5870	153	1770	500	4240	10	1	30573819	1798	6.28	0.60	12	0.05	937.00	9784.00	7820	20220816	-24.81	5300	20220930	10.94	7610	-22.73	20230331	5600	5.00	20230726	7820	-24.81	20220816	5300	10.94	20220930	1.61	N	019210	500	152 억		4393573	N	N	4	N	00	N
104	20230814	100315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5870	-30	5	-0.51	68686140	11643	28.55	5970	5970	5860	7670	4130	5900	5899.35	14.37	0	-3771	6060	5980	5910	5830	5760	6020	5870	153	1770	500	4240	10	1	30573819	1795	6.26	0.60	12	0.04	937.00	9784.00	7820	20220816	-24.94	5300	20220930	10.75	7610	-22.86	20230331	5600	4.82	20230726	7820	-24.94	20220816	5300	10.75	20220930	1.61	N	019210	500	152 억		4393573	N	N	4	N	00	N
105	20230814	090315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	0	3	0.00	2255180	381	0.93	5970	5970	5900	7670	4130	5900	5919.11	14.37	0	-277	6060	5980	5910	5830	5760	6020	5870	153	1770	500	4240	10	1	30573819	1804	6.30	0.60	12	0.00	937.00	9784.00	7820	20220816	-24.55	5300	20220930	11.32	7610	-22.47	20230331	5600	5.36	20230726	7820	-24.55	20220816	5300	11.32	20220930	1.61	N	019210	500	152 억		4393573	N	N	4	N	00	N
106	20230811	160314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	90	2	1.55	239553870	40477	86.64	5870	5990	5840	7550	4070	5810	5918.41	14.39	0	-5985	5890	5850	5820	5780	5750	5870	5800	153	1740	500	4180	10	1	30573819	1804	6.30	0.60	12	0.13	937.00	9784.00	7820	20220816	-24.55	5300	20220930	11.32	7610	-22.47	20230331	5600	5.36	20230726	7820	-24.55	20220816	5300	11.32	20220930	1.66	N	019210	500	152 억		4399298	N	N	4	N	00	N
107	20230811	150313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5930	120	2	2.07	219044630	37003	79.20	5870	5990	5840	7550	4070	5810	5919.65	14.39	0	-5792	5890	5850	5820	5780	5750	5870	5800	153	1740	500	4180	10	1	30573819	1813	6.33	0.61	12	0.12	937.00	9784.00	7820	20220816	-24.17	5300	20220930	11.89	7610	-22.08	20230331	5600	5.89	20230726	7820	-24.17	20220816	5300	11.89	20220930	1.66	N	019210	500	152 억		4399298	N	N	8	N	00	N
108	20230811	140314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5930	120	2	2.07	179688370	30363	64.99	5870	5990	5840	7550	4070	5810	5918.00	14.39	0	-1945	5890	5850	5820	5780	5750	5870	5800	153	1740	500	4180	10	1	30573819	1813	6.33	0.61	12	0.10	937.00	9784.00	7820	20220816	-24.17	5300	20220930	11.89	7610	-22.08	20230331	5600	5.89	20230726	7820	-24.17	20220816	5300	11.89	20220930	1.66	N	019210	500	152 억		4399298	N	N	8	N	00	N
109	20230811	130313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5910	100	2	1.72	100841110	17125	36.65	5870	5920	5840	7550	4070	5810	5888.53	14.39	0	2951	5890	5850	5820	5780	5750	5870	5800	153	1740	500	4180	10	1	30573819	1807	6.31	0.60	12	0.06	937.00	9784.00	7820	20220816	-24.42	5300	20220930	11.51	7610	-22.34	20230331	5600	5.54	20230726	7820	-24.42	20220816	5300	11.51	20220930	1.66	N	019210	500	152 억		4399298	N	N	8	N	00	N
110	20230811	120311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	90	2	1.55	90389050	15353	32.86	5870	5920	5840	7550	4070	5810	5887.39	14.39	0	3105	5890	5850	5820	5780	5750	5870	5800	153	1740	500	4180	10	1	30573819	1804	6.30	0.60	12	0.05	937.00	9784.00	7820	20220816	-24.55	5300	20220930	11.32	7610	-22.47	20230331	5600	5.36	20230726	7820	-24.55	20220816	5300	11.32	20220930	1.66	N	019210	500	152 억		4399298	N	N	8	N	00	N
111	20230811	110310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5890	80	2	1.38	76489150	12991	27.81	5870	5920	5840	7550	4070	5810	5887.86	14.39	0	3124	5890	5850	5820	5780	5750	5870	5800	153	1740	500	4180	10	1	30573819	1801	6.29	0.60	12	0.04	937.00	9784.00	7820	20220816	-24.68	5300	20220930	11.13	7610	-22.60	20230331	5600	5.18	20230726	7820	-24.68	20220816	5300	11.13	20220930	1.66	N	019210	500	152 억		4399298	N	N	8	N	00	N
112	20230811	100309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	90	2	1.55	32793400	5582	11.95	5870	5900	5840	7550	4070	5810	5874.85	14.39	0	2724	5890	5850	5820	5780	5750	5870	5800	153	1740	500	4180	10	1	30573819	1804	6.30	0.60	12	0.02	937.00	9784.00	7820	20220816	-24.55	5300	20220930	11.32	7610	-22.47	20230331	5600	5.36	20230726	7820	-24.55	20220816	5300	11.32	20220930	1.66	N	019210	500	152 억		4399298	N	N	8	N	00	N
113	20230811	090312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5850	40	2	0.69	872420	149	0.32	5870	5870	5850	7550	4070	5810	5855.17	14.39	0	0	5890	5850	5820	5780	5750	5870	5800	153	1740	500	4180	10	1	30573819	1789	6.24	0.60	12	0.00	937.00	9784.00	7820	20220816	-25.19	5300	20220930	10.38	7610	-23.13	20230331	5600	4.46	20230726	7820	-25.19	20220816	5300	10.38	20220930	1.66	N	019210	500	152 억		4399298	N	N	8	N	00	N
114	20230810	160310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5810	-10	5	-0.17	271877930	46720	57.20	5800	5860	5790	7560	4080	5820	5819.31	14.35	0	10075	5900	5860	5820	5780	5740	5840	5760	153	1740	500	4190	10	1	30573819	1776	6.20	0.59	12	0.15	937.00	9784.00	7820	20220816	-25.70	5300	20220930	9.62	7610	-23.65	20230331	5600	3.75	20230726	7820	-25.70	20220816	5300	9.62	20220930	1.67	N	019210	500	152 억		4386904	N	N	8	N	00	N
115	20230810	150309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5850	30	2	0.52	261116820	44874	54.94	5800	5860	5790	7560	4080	5820	5818.89	14.35	0	10259	5900	5860	5820	5780	5740	5840	5760	153	1740	500	4190	10	1	30573819	1789	6.24	0.60	12	0.15	937.00	9784.00	7820	20220816	-25.19	5300	20220930	10.38	7610	-23.13	20230331	5600	4.46	20230726	7820	-25.19	20220816	5300	10.38	20220930	1.67	N	019210	500	152 억		4386904	N	N	0	N	00	N
116	20230810	140310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5830	10	2	0.17	229801770	39505	48.36	5800	5850	5790	7560	4080	5820	5817.03	14.35	0	9718	5900	5860	5820	5780	5740	5840	5760	153	1740	500	4190	10	1	30573819	1782	6.22	0.60	12	0.13	937.00	9784.00	7820	20220816	-25.45	5300	20220930	10.00	7610	-23.39	20230331	5600	4.11	20230726	7820	-25.45	20220816	5300	10.00	20220930	1.67	N	019210	500	152 억		4386904	N	N	0	N	00	N
117	20230810	130307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5830	10	2	0.17	178408250	30678	37.56	5800	5840	5790	7560	4080	5820	5815.51	14.35	0	7048	5900	5860	5820	5780	5740	5840	5760	153	1740	500	4190	10	1	30573819	1782	6.22	0.60	12	0.10	937.00	9784.00	7820	20220816	-25.45	5300	20220930	10.00	7610	-23.39	20230331	5600	4.11	20230726	7820	-25.45	20220816	5300	10.00	20220930	1.67	N	019210	500	152 억		4386904	N	N	0	N	00	N
118	20230810	120310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5820	0	3	0.00	159041490	27355	33.49	5800	5840	5790	7560	4080	5820	5813.98	14.35	0	5784	5900	5860	5820	5780	5740	5840	5760	153	1740	500	4190	10	1	30573819	1779	6.21	0.59	12	0.09	937.00	9784.00	7820	20220816	-25.58	5300	20220930	9.81	7610	-23.52	20230331	5600	3.93	20230726	7820	-25.58	20220816	5300	9.81	20220930	1.67	N	019210	500	152 억		4386904	N	N	0	N	00	N
119	20230810	110312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5820	0	3	0.00	113744830	19565	23.95	5800	5840	5790	7560	4080	5820	5813.69	14.35	0	2498	5900	5860	5820	5780	5740	5840	5760	153	1740	500	4190	10	1	30573819	1779	6.21	0.59	12	0.06	937.00	9784.00	7820	20220816	-25.58	5300	20220930	9.81	7610	-23.52	20230331	5600	3.93	20230726	7820	-25.58	20220816	5300	9.81	20220930	1.67	N	019210	500	152 억		4386904	N	N	0	N	00	N
120	20230810	100311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5810	-10	5	-0.17	32614230	5616	6.88	5800	5840	5790	7560	4080	5820	5807.38	14.35	0	-1255	5900	5860	5820	5780	5740	5840	5760	153	1740	500	4190	10	1	30573819	1776	6.20	0.59	12	0.02	937.00	9784.00	7820	20220816	-25.70	5300	20220930	9.62	7610	-23.65	20230331	5600	3.75	20230726	7820	-25.70	20220816	5300	9.62	20220930	1.67	N	019210	500	152 억		4386904	N	N	0	N	00	N
121	20230810	090312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5810	-10	5	-0.17	4900910	845	1.03	5800	5820	5790	7560	4080	5820	5799.89	14.35	0	-321	5900	5860	5820	5780	5740	5840	5760	153	1740	500	4190	10	1	30573819	1776	6.20	0.59	12	0.00	937.00	9784.00	7820	20220816	-25.70	5300	20220930	9.62	7610	-23.65	20230331	5600	3.75	20230726	7820	-25.70	20220816	5300	9.62	20220930	1.67	N	019210	500	152 억		4386904	N	N	0	N	00	N
122	20230809	160309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5820	-80	5	-1.36	474897630	81685	111.28	5860	5860	5780	7670	4130	5900	5813.76	14.37	0	-7986	6033	5966	5853	5786	5673	6000	5820	153	1770	500	4240	10	1	30573819	1779	6.21	0.59	12	0.27	937.00	9784.00	7820	20220816	-25.58	5300	20220930	9.81	7610	-23.52	20230331	5600	3.93	20230726	7820	-25.58	20220816	5300	9.81	20220930	1.67	N	019210	500	152 억		4392863	N	N	21	N	00	N
123	20230809	150307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5830	-70	5	-1.19	454045710	78107	106.40	5860	5860	5780	7670	4130	5900	5813.12	14.37	0	-7084	6033	5966	5853	5786	5673	6000	5820	153	1770	500	4240	10	1	30573819	1782	6.22	0.60	12	0.26	937.00	9784.00	7820	20220816	-25.45	5300	20220930	10.00	7610	-23.39	20230331	5600	4.11	20230726	7820	-25.45	20220816	5300	10.00	20220930	1.67	N	019210	500	152 억		4392863	N	N	21	N	00	N
124	20230809	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5790	-110	5	-1.86	387151280	66619	90.75	5860	5860	5780	7670	4130	5900	5811.42	14.37	0	-5594	6033	5966	5853	5786	5673	6000	5820	153	1770	500	4240	10	1	30573819	1770	6.18	0.59	12	0.22	937.00	9784.00	7820	20220816	-25.96	5300	20220930	9.25	7610	-23.92	20230331	5600	3.39	20230726	7820	-25.96	20220816	5300	9.25	20220930	1.67	N	019210	500	152 억		4392863	N	N	21	N	00	N
125	20230809	130312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5830	-70	5	-1.19	204641590	35152	47.89	5860	5860	5780	7670	4130	5900	5821.62	14.37	0	-11361	6033	5966	5853	5786	5673	6000	5820	153	1770	500	4240	10	1	30573819	1782	6.22	0.60	12	0.11	937.00	9784.00	7820	20220816	-25.45	5300	20220930	10.00	7610	-23.39	20230331	5600	4.11	20230726	7820	-25.45	20220816	5300	10.00	20220930	1.67	N	019210	500	152 억		4392863	N	N	21	N	00	N
126	20230809	120311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5820	-80	5	-1.36	164391500	28239	38.47	5860	5860	5780	7670	4130	5900	5821.43	14.37	0	-9781	6033	5966	5853	5786	5673	6000	5820	153	1770	500	4240	10	1	30573819	1779	6.21	0.59	12	0.09	937.00	9784.00	7820	20220816	-25.58	5300	20220930	9.81	7610	-23.52	20230331	5600	3.93	20230726	7820	-25.58	20220816	5300	9.81	20220930	1.67	N	019210	500	152 억		4392863	N	N	21	N	00	N
127	20230809	110310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5810	-90	5	-1.53	114402590	19643	26.76	5860	5860	5780	7670	4130	5900	5824.09	14.37	0	-6334	6033	5966	5853	5786	5673	6000	5820	153	1770	500	4240	10	1	30573819	1776	6.20	0.59	12	0.06	937.00	9784.00	7820	20220816	-25.70	5300	20220930	9.62	7610	-23.65	20230331	5600	3.75	20230726	7820	-25.70	20220816	5300	9.62	20220930	1.67	N	019210	500	152 억		4392863	N	N	21	N	00	N
128	20230809	100306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5830	-70	5	-1.19	73777500	12667	17.26	5860	5860	5780	7670	4130	5900	5824.39	14.37	0	-5199	6033	5966	5853	5786	5673	6000	5820	153	1770	500	4240	10	1	30573819	1782	6.22	0.60	12	0.04	937.00	9784.00	7820	20220816	-25.45	5300	20220930	10.00	7610	-23.39	20230331	5600	4.11	20230726	7820	-25.45	20220816	5300	10.00	20220930	1.67	N	019210	500	152 억		4392863	N	N	21	N	00	N
129	20230809	090306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5840	-60	5	-1.02	1690680	290	0.40	5860	5860	5810	7670	4130	5900	5829.93	14.37	0	-265	6033	5966	5853	5786	5673	6000	5820	153	1770	500	4240	10	1	30573819	1786	6.23	0.60	12	0.00	937.00	9784.00	7820	20220816	-25.32	5300	20220930	10.19	7610	-23.26	20230331	5600	4.29	20230726	7820	-25.32	20220816	5300	10.19	20220930	1.67	N	019210	500	152 억		4392863	N	N	21	N	00	N
130	20230808	160312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	30	2	0.51	425394830	73221	93.25	5870	5920	5740	7630	4110	5870	5809.73	14.42	0	-15607	6010	5940	5870	5800	5730	5905	5765	153	1760	500	4220	10	1	30573819	1804	6.30	0.60	12	0.24	937.00	9784.00	7820	20220816	-24.55	5300	20220930	11.32	7610	-22.47	20230331	5600	5.36	20230726	7820	-24.55	20220816	5300	11.32	20220930	1.69	N	019210	500	152 억		4408117	N	N	21	N	00	N
131	20230808	150309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5750	-120	5	-2.04	369391190	63558	80.94	5870	5920	5740	7630	4110	5870	5811.88	14.42	0	-13546	6010	5940	5870	5800	5730	5905	5765	153	1760	500	4220	10	1	30573819	1758	6.14	0.59	12	0.21	937.00	9784.00	7820	20220816	-26.47	5300	20220930	8.49	7610	-24.44	20230331	5600	2.68	20230726	7820	-26.47	20220816	5300	8.49	20220930	1.69	N	019210	500	152 억		4408117	N	N	0	N	00	N
132	20230808	140306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5780	-90	5	-1.53	290150840	49802	63.43	5870	5920	5770	7630	4110	5870	5826.09	14.42	0	-14369	6010	5940	5870	5800	5730	5905	5765	153	1760	500	4220	10	1	30573819	1767	6.17	0.59	12	0.16	937.00	9784.00	7820	20220816	-26.09	5300	20220930	9.06	7610	-24.05	20230331	5600	3.21	20230726	7820	-26.09	20220816	5300	9.06	20220930	1.69	N	019210	500	152 억		4408117	N	N	0	N	00	N
133	20230808	130304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5830	-40	5	-0.68	200301070	34294	43.67	5870	5920	5800	7630	4110	5870	5840.70	14.42	0	-6747	6010	5940	5870	5800	5730	5905	5765	153	1760	500	4220	10	1	30573819	1782	6.22	0.60	12	0.11	937.00	9784.00	7820	20220816	-25.45	5300	20220930	10.00	7610	-23.39	20230331	5600	4.11	20230726	7820	-25.45	20220816	5300	10.00	20220930	1.69	N	019210	500	152 억		4408117	N	N	0	N	00	N
134	20230808	120306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5840	-30	5	-0.51	156582270	26792	34.12	5870	5920	5800	7630	4110	5870	5844.37	14.42	0	-2502	6010	5940	5870	5800	5730	5905	5765	153	1760	500	4220	10	1	30573819	1786	6.23	0.60	12	0.09	937.00	9784.00	7820	20220816	-25.32	5300	20220930	10.19	7610	-23.26	20230331	5600	4.29	20230726	7820	-25.32	20220816	5300	10.19	20220930	1.69	N	019210	500	152 억		4408117	N	N	0	N	00	N
135	20230808	110305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5840	-30	5	-0.51	99969850	17079	21.75	5870	5920	5810	7630	4110	5870	5853.38	14.42	0	-458	6010	5940	5870	5800	5730	5905	5765	153	1760	500	4220	10	1	30573819	1786	6.23	0.60	12	0.06	937.00	9784.00	7820	20220816	-25.32	5300	20220930	10.19	7610	-23.26	20230331	5600	4.29	20230726	7820	-25.32	20220816	5300	10.19	20220930	1.69	N	019210	500	152 억		4408117	N	N	0	N	00	N
136	20230808	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5890	20	2	0.34	48964160	8344	10.63	5870	5920	5810	7630	4110	5870	5868.19	14.42	0	1108	6010	5940	5870	5800	5730	5905	5765	153	1760	500	4220	10	1	30573819	1801	6.29	0.60	12	0.03	937.00	9784.00	7820	20220816	-24.68	5300	20220930	11.13	7610	-22.60	20230331	5600	5.18	20230726	7820	-24.68	20220816	5300	11.13	20220930	1.69	N	019210	500	152 억		4408117	N	N	0	N	00	N
137	20230808	090307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5910	40	2	0.68	8417540	1432	1.82	5870	5920	5870	7630	4110	5870	5878.17	14.42	0	1115	6010	5940	5870	5800	5730	5905	5765	153	1760	500	4220	10	1	30573819	1807	6.31	0.60	12	0.00	937.00	9784.00	7820	20220816	-24.42	5300	20220930	11.51	7610	-22.34	20230331	5600	5.54	20230726	7820	-24.42	20220816	5300	11.51	20220930	1.69	N	019210	500	152 억		4408117	N	N	0	N	00	N
138	20230807	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5870	-90	5	-1.51	458930400	78421	122.15	5930	5940	5800	7740	4180	5960	5852.04	14.46	0	-17475	6093	6026	5913	5846	5733	6060	5880	153	1780	500	4290	10	1	30573819	1795	6.26	0.60	12	0.26	937.00	9784.00	7820	20220816	-24.94	5300	20220930	10.75	7610	-22.86	20230331	5600	4.82	20230726	7820	-24.94	20220816	5300	10.75	20220930	1.70	N	019210	500	152 억		4421132	N	N	0	N	00	N
139	20230807	150304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5890	-70	5	-1.17	435767920	74479	116.01	5930	5940	5800	7740	4180	5960	5850.88	14.46	0	-16612	6093	6026	5913	5846	5733	6060	5880	153	1780	500	4290	10	1	30573819	1801	6.29	0.60	12	0.24	937.00	9784.00	7820	20220816	-24.68	5300	20220930	11.13	7610	-22.60	20230331	5600	5.18	20230726	7820	-24.68	20220816	5300	11.13	20220930	1.70	N	019210	500	152 억		4421132	N	N	0	N	00	N
140	20230807	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5850	-110	5	-1.85	391238830	66886	104.18	5930	5940	5800	7740	4180	5960	5849.34	14.46	0	-15039	6093	6026	5913	5846	5733	6060	5880	153	1780	500	4290	10	1	30573819	1789	6.24	0.60	12	0.22	937.00	9784.00	7820	20220816	-25.19	5300	20220930	10.38	7610	-23.13	20230331	5600	4.46	20230726	7820	-25.19	20220816	5300	10.38	20220930	1.70	N	019210	500	152 억		4421132	N	N	0	N	00	N
141	20230807	130305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5890	-70	5	-1.17	356960540	61041	95.07	5930	5940	5800	7740	4180	5960	5847.88	14.46	0	-13816	6093	6026	5913	5846	5733	6060	5880	153	1780	500	4290	10	1	30573819	1801	6.29	0.60	12	0.20	937.00	9784.00	7820	20220816	-24.68	5300	20220930	11.13	7610	-22.60	20230331	5600	5.18	20230726	7820	-24.68	20220816	5300	11.13	20220930	1.70	N	019210	500	152 억		4421132	N	N	0	N	00	N
142	20230807	120305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5880	-80	5	-1.34	268738210	46048	71.72	5930	5940	5800	7740	4180	5960	5836.05	14.46	0	-14850	6093	6026	5913	5846	5733	6060	5880	153	1780	500	4290	10	1	30573819	1798	6.28	0.60	12	0.15	937.00	9784.00	7820	20220816	-24.81	5300	20220930	10.94	7610	-22.73	20230331	5600	5.00	20230726	7820	-24.81	20220816	5300	10.94	20220930	1.70	N	019210	500	152 억		4421132	N	N	0	N	00	N
143	20230807	110302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5870	-90	5	-1.51	232116760	39825	62.03	5930	5940	5800	7740	4180	5960	5828.42	14.46	0	-14462	6093	6026	5913	5846	5733	6060	5880	153	1780	500	4290	10	1	30573819	1795	6.26	0.60	12	0.13	937.00	9784.00	7820	20220816	-24.94	5300	20220930	10.75	7610	-22.86	20230331	5600	4.82	20230726	7820	-24.94	20220816	5300	10.75	20220930	1.70	N	019210	500	152 억		4421132	N	N	0	N	00	N
144	20230807	100306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5820	-140	5	-2.35	173239900	29728	46.30	5930	5940	5800	7740	4180	5960	5827.50	14.46	0	-7856	6093	6026	5913	5846	5733	6060	5880	153	1780	500	4290	10	1	30573819	1779	6.21	0.59	12	0.10	937.00	9784.00	7820	20220816	-25.58	5300	20220930	9.81	7610	-23.52	20230331	5600	3.93	20230726	7820	-25.58	20220816	5300	9.81	20220930	1.70	N	019210	500	152 억		4421132	N	N	0	N	00	N
145	20230807	090306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5890	-70	5	-1.17	17267590	2939	4.58	5930	5940	5850	7740	4180	5960	5875.33	14.46	0	-1911	6093	6026	5913	5846	5733	6060	5880	153	1780	500	4290	10	1	30573819	1801	6.29	0.60	12	0.01	937.00	9784.00	7820	20220816	-24.68	5300	20220930	11.13	7610	-22.60	20230331	5600	5.18	20230726	7820	-24.68	20220816	5300	11.13	20220930	1.70	N	019210	500	152 억		4421132	N	N	0	N	00	N
146	20230804	160303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5960	150	2	2.58	373561050	63199	54.50	5830	5980	5800	7550	4070	5810	5910.86	14.50	0	-11411	6016	5912	5816	5712	5616	5965	5765	153	1740	500	4180	10	1	30573819	1822	6.36	0.61	12	0.21	937.00	9784.00	7820	20220816	-23.79	5300	20220930	12.45	7610	-21.68	20230331	5600	6.43	20230726	7820	-23.79	20220816	5300	12.45	20220930	1.63	N	019210	500	152 억		4431905	N	N	0	N	00	N
147	20230804	150304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5940	130	2	2.24	337296310	57112	49.26	5830	5970	5800	7550	4070	5810	5905.87	14.50	0	-9199	6016	5912	5816	5712	5616	5965	5765	153	1740	500	4180	10	1	30573819	1816	6.34	0.61	12	0.19	937.00	9784.00	7820	20220816	-24.04	5300	20220930	12.08	7610	-21.94	20230331	5600	6.07	20230726	7820	-24.04	20220816	5300	12.08	20220930	1.63	N	019210	500	152 억		4431905	N	N	0	N	00	N
148	20230804	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5950	140	2	2.41	267659530	45388	39.14	5830	5960	5800	7550	4070	5810	5897.14	14.50	0	-5425	6016	5912	5816	5712	5616	5965	5765	153	1740	500	4180	10	1	30573819	1819	6.35	0.61	12	0.15	937.00	9784.00	7820	20220816	-23.91	5300	20220930	12.26	7610	-21.81	20230331	5600	6.25	20230726	7820	-23.91	20220816	5300	12.26	20220930	1.63	N	019210	500	152 억		4431905	N	N	0	N	00	N
149	20230804	130303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5910	100	2	1.72	236970920	40217	34.68	5830	5940	5800	7550	4070	5810	5892.31	14.50	0	-4344	6016	5912	5816	5712	5616	5965	5765	153	1740	500	4180	10	1	30573819	1807	6.31	0.60	12	0.13	937.00	9784.00	7820	20220816	-24.42	5300	20220930	11.51	7610	-22.34	20230331	5600	5.54	20230726	7820	-24.42	20220816	5300	11.51	20220930	1.63	N	019210	500	152 억		4431905	N	N	0	N	00	N
150	20230804	120304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5910	100	2	1.72	206487900	35053	30.23	5830	5940	5800	7550	4070	5810	5890.73	14.50	0	-1834	6016	5912	5816	5712	5616	5965	5765	153	1740	500	4180	10	1	30573819	1807	6.31	0.60	12	0.11	937.00	9784.00	7820	20220816	-24.42	5300	20220930	11.51	7610	-22.34	20230331	5600	5.54	20230726	7820	-24.42	20220816	5300	11.51	20220930	1.63	N	019210	500	152 억		4431905	N	N	0	N	00	N
151	20230804	110304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5920	110	2	1.89	195686180	33222	28.65	5830	5940	5800	7550	4070	5810	5890.26	14.50	0	-1209	6016	5912	5816	5712	5616	5965	5765	153	1740	500	4180	10	1	30573819	1810	6.32	0.61	12	0.11	937.00	9784.00	7820	20220816	-24.30	5300	20220930	11.70	7610	-22.21	20230331	5600	5.71	20230726	7820	-24.30	20220816	5300	11.70	20220930	1.63	N	019210	500	152 억		4431905	N	N	0	N	00	N
152	20230804	100301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5930	120	2	2.07	137591230	23401	20.18	5830	5930	5800	7550	4070	5810	5879.72	14.50	0	3497	6016	5912	5816	5712	5616	5965	5765	153	1740	500	4180	10	1	30573819	1813	6.33	0.61	12	0.08	937.00	9784.00	7820	20220816	-24.17	5300	20220930	11.89	7610	-22.08	20230331	5600	5.89	20230726	7820	-24.17	20220816	5300	11.89	20220930	1.63	N	019210	500	152 억		4431905	N	N	0	N	00	N
153	20230804	090301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5870	60	2	1.03	4528080	776	0.67	5830	5870	5830	7550	4070	5810	5835.15	14.50	0	-88	6016	5912	5816	5712	5616	5965	5765	153	1740	500	4180	10	1	30573819	1795	6.26	0.60	12	0.00	937.00	9784.00	7820	20220816	-24.94	5300	20220930	10.75	7610	-22.86	20230331	5600	4.82	20230726	7820	-24.94	20220816	5300	10.75	20220930	1.63	N	019210	500	152 억		4431905	N	N	0	N	00	N
154	20230803	160302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5810	-10	5	-0.17	673982110	115942	92.26	5790	5920	5720	7560	4080	5820	5813.09	14.54	0	-17334	6053	5936	5873	5756	5693	5905	5725	153	1740	500	4190	10	1	30573819	1776	6.20	0.59	12	0.38	937.00	9784.00	7820	20220816	-25.70	5300	20220930	9.62	7610	-23.65	20230331	5600	3.75	20230726	7820	-25.70	20220816	5300	9.62	20220930	1.55	N	019210	500	152 억		4444883	N	N	0	N	00	N
155	20230803	150303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5890	70	2	1.20	652169940	112198	89.29	5790	5920	5720	7560	4080	5820	5812.67	14.54	0	-17005	6053	5936	5873	5756	5693	5905	5725	153	1740	500	4190	10	1	30573819	1801	6.29	0.60	12	0.37	937.00	9784.00	7820	20220816	-24.68	5300	20220930	11.13	7610	-22.60	20230331	5600	5.18	20230726	7820	-24.68	20220816	5300	11.13	20220930	1.55	N	019210	500	152 억		4444883	N	N	0	N	00	N
156	20230803	140300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5910	90	2	1.55	427343670	73655	58.61	5790	5920	5720	7560	4080	5820	5801.95	14.54	0	-21538	6053	5936	5873	5756	5693	5905	5725	153	1740	500	4190	10	1	30573819	1807	6.31	0.60	12	0.24	937.00	9784.00	7820	20220816	-24.42	5300	20220930	11.51	7610	-22.34	20230331	5600	5.54	20230726	7820	-24.42	20220816	5300	11.51	20220930	1.55	N	019210	500	152 억		4444883	N	N	0	N	00	N
157	20230803	130303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5790	-30	5	-0.52	286492480	49668	39.53	5790	5870	5720	7560	4080	5820	5768.10	14.54	0	-20431	6053	5936	5873	5756	5693	5905	5725	153	1740	500	4190	10	1	30573819	1770	6.18	0.59	12	0.16	937.00	9784.00	7820	20220816	-25.96	5300	20220930	9.25	7610	-23.92	20230331	5600	3.39	20230726	7820	-25.96	20220816	5300	9.25	20220930	1.55	N	019210	500	152 억		4444883	N	N	0	N	00	N
158	20230803	120303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	-90	5	-1.55	246193520	42673	33.96	5790	5870	5720	7560	4080	5820	5769.24	14.54	0	-19406	6053	5936	5873	5756	5693	5905	5725	153	1740	500	4190	10	1	30573819	1752	6.12	0.59	12	0.14	937.00	9784.00	7820	20220816	-26.73	5300	20220930	8.11	7610	-24.70	20230331	5600	2.32	20230726	7820	-26.73	20220816	5300	8.11	20220930	1.55	N	019210	500	152 억		4444883	N	N	0	N	00	N
159	20230803	110300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5750	-70	5	-1.20	171404260	29642	23.59	5790	5870	5750	7560	4080	5820	5782.42	14.54	0	-10453	6053	5936	5873	5756	5693	5905	5725	153	1740	500	4190	10	1	30573819	1758	6.14	0.59	12	0.10	937.00	9784.00	7820	20220816	-26.47	5300	20220930	8.49	7610	-24.44	20230331	5600	2.68	20230726	7820	-26.47	20220816	5300	8.49	20220930	1.55	N	019210	500	152 억		4444883	N	N	0	N	00	N
160	20230803	100300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5820	0	3	0.00	80820160	13953	11.10	5790	5870	5750	7560	4080	5820	5792.21	14.54	0	-1180	6053	5936	5873	5756	5693	5905	5725	153	1740	500	4190	10	1	30573819	1779	6.21	0.59	12	0.05	937.00	9784.00	7820	20220816	-25.58	5300	20220930	9.81	7610	-23.52	20230331	5600	3.93	20230726	7820	-25.58	20220816	5300	9.81	20220930	1.55	N	019210	500	152 억		4444883	N	N	0	N	00	N
161	20230803	090300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5790	-30	5	-0.52	7527530	1299	1.03	5790	5820	5790	7560	4080	5820	5793.86	14.54	0	180	6053	5936	5873	5756	5693	5905	5725	153	1740	500	4190	10	1	30573819	1770	6.18	0.59	12	0.00	937.00	9784.00	7820	20220816	-25.96	5300	20220930	9.25	7610	-23.92	20230331	5600	3.39	20230726	7820	-25.96	20220816	5300	9.25	20220930	1.55	N	019210	500	152 억		4444883	N	N	0	N	00	N
162	20230802	160301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5820	-80	5	-1.36	737687520	124963	111.70	5910	5990	5810	7670	4130	5900	5903.25	14.61	0	-22659	6046	5972	5896	5822	5746	6010	5860	153	1770	500	4240	10	1	30573819	1779	6.21	0.59	12	0.41	937.00	9784.00	7820	20220816	-25.58	5300	20220930	9.81	7610	-23.52	20230331	5600	3.93	20230726	7820	-25.58	20220816	5300	9.81	20220930	1.53	N	019210	500	152 억		4467542	N	N	0	N	00	N
163	20230802	150303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5870	-30	5	-0.51	708570570	119967	107.23	5910	5990	5810	7670	4130	5900	5906.38	14.61	0	-22518	6046	5972	5896	5822	5746	6010	5860	153	1770	500	4240	10	1	30573819	1795	6.26	0.60	12	0.39	937.00	9784.00	7820	20220816	-24.94	5300	20220930	10.75	7610	-22.86	20230331	5600	4.82	20230726	7820	-24.94	20220816	5300	10.75	20220930	1.53	N	019210	500	152 억		4467542	N	N	0	N	00	N
164	20230802	140303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	0	3	0.00	496615240	83721	74.83	5910	5990	5880	7670	4130	5900	5931.79	14.61	0	-16946	6046	5972	5896	5822	5746	6010	5860	153	1770	500	4240	10	1	30573819	1804	6.30	0.60	12	0.27	937.00	9784.00	7820	20220816	-24.55	5300	20220930	11.32	7610	-22.47	20230331	5600	5.36	20230726	7820	-24.55	20220816	5300	11.32	20220930	1.53	N	019210	500	152 억		4467542	N	N	0	N	00	N
165	20230802	130301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5920	20	2	0.34	406011510	68358	61.10	5910	5990	5880	7670	4130	5900	5939.49	14.61	0	-16940	6046	5972	5896	5822	5746	6010	5860	153	1770	500	4240	10	1	30573819	1810	6.32	0.61	12	0.22	937.00	9784.00	7820	20220816	-24.30	5300	20220930	11.70	7610	-22.21	20230331	5600	5.71	20230726	7820	-24.30	20220816	5300	11.70	20220930	1.53	N	019210	500	152 억		4467542	N	N	0	N	00	N
166	20230802	120258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5920	20	2	0.34	319925550	53797	48.09	5910	5990	5880	7670	4130	5900	5946.90	14.61	0	-12689	6046	5972	5896	5822	5746	6010	5860	153	1770	500	4240	10	1	30573819	1810	6.32	0.61	12	0.18	937.00	9784.00	7820	20220816	-24.30	5300	20220930	11.70	7610	-22.21	20230331	5600	5.71	20230726	7820	-24.30	20220816	5300	11.70	20220930	1.53	N	019210	500	152 억		4467542	N	N	0	N	00	N
167	20230802	110257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5960	60	2	1.02	209673600	35281	31.54	5910	5980	5880	7670	4130	5900	5942.96	14.61	0	-2706	6046	5972	5896	5822	5746	6010	5860	153	1770	500	4240	10	1	30573819	1822	6.36	0.61	12	0.12	937.00	9784.00	7820	20220816	-23.79	5300	20220930	12.45	7610	-21.68	20230331	5600	6.43	20230726	7820	-23.79	20220816	5300	12.45	20220930	1.53	N	019210	500	152 억		4467542	N	N	0	N	00	N
168	20230802	100300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5950	50	2	0.85	135712070	22856	20.43	5910	5980	5880	7670	4130	5900	5937.70	14.61	0	-1686	6046	5972	5896	5822	5746	6010	5860	153	1770	500	4240	10	1	30573819	1819	6.35	0.61	12	0.07	937.00	9784.00	7820	20220816	-23.91	5300	20220930	12.26	7610	-21.81	20230331	5600	6.25	20230726	7820	-23.91	20220816	5300	12.26	20220930	1.53	N	019210	500	152 억		4467542	N	N	0	N	00	N
169	20230802	090259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5940	40	2	0.68	6561700	1111	0.99	5910	5940	5900	7670	4130	5900	5906.12	14.61	0	-335	6046	5972	5896	5822	5746	6010	5860	153	1770	500	4240	10	1	30573819	1816	6.34	0.61	12	0.00	937.00	9784.00	7820	20220816	-24.04	5300	20220930	12.08	7610	-21.94	20230331	5600	6.07	20230726	7820	-24.04	20220816	5300	12.08	20220930	1.53	N	019210	500	152 억		4467542	N	N	0	N	00	N
170	20230801	160301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	50	2	0.85	658140950	111851	153.94	5830	5970	5820	7600	4100	5850	5884.08	14.68	0	-21211	5943	5896	5833	5786	5723	5920	5810	153	1750	500	4210	10	1	30573819	1804	6.30	0.60	12	0.37	937.00	9784.00	7820	20220816	-24.55	5300	20220930	11.32	7610	-22.47	20230331	5600	5.36	20230726	7820	-24.55	20220816	5300	11.32	20220930	1.51	N	019210	500	152 억		4488531	N	N	0	N	00	N
171	20230801	150257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5870	20	2	0.34	626677500	106504	146.58	5830	5970	5820	7600	4100	5850	5884.07	14.68	0	-21410	5943	5896	5833	5786	5723	5920	5810	153	1750	500	4210	10	1	30573819	1795	6.26	0.60	12	0.35	937.00	9784.00	7820	20220816	-24.94	5300	20220930	10.75	7610	-22.86	20230331	5600	4.82	20230726	7820	-24.94	20220816	5300	10.75	20220930	1.51	N	019210	500	152 억		4488531	N	N	0	N	00	N
172	20230801	140303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5840	-10	5	-0.17	555377340	94316	129.81	5830	5970	5830	7600	4100	5850	5888.47	14.68	0	-22454	5943	5896	5833	5786	5723	5920	5810	153	1750	500	4210	10	1	30573819	1786	6.23	0.60	12	0.31	937.00	9784.00	7820	20220816	-25.32	5300	20220930	10.19	7610	-23.26	20230331	5600	4.29	20230726	7820	-25.32	20220816	5300	10.19	20220930	1.51	N	019210	500	152 억		4488531	N	N	0	N	00	N
173	20230801	130258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5880	30	2	0.51	464840610	78863	108.54	5830	5970	5830	7600	4100	5850	5894.28	14.68	0	-17965	5943	5896	5833	5786	5723	5920	5810	153	1750	500	4210	10	1	30573819	1798	6.28	0.60	12	0.26	937.00	9784.00	7820	20220816	-24.81	5300	20220930	10.94	7610	-22.73	20230331	5600	5.00	20230726	7820	-24.81	20220816	5300	10.94	20220930	1.51	N	019210	500	152 억		4488531	N	N	0	N	00	N
174	20230801	120259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5880	30	2	0.51	391366020	66349	91.32	5830	5970	5830	7600	4100	5850	5898.60	14.68	0	-19796	5943	5896	5833	5786	5723	5920	5810	153	1750	500	4210	10	1	30573819	1798	6.28	0.60	12	0.22	937.00	9784.00	7820	20220816	-24.81	5300	20220930	10.94	7610	-22.73	20230331	5600	5.00	20230726	7820	-24.81	20220816	5300	10.94	20220930	1.51	N	019210	500	152 억		4488531	N	N	0	N	00	N
175	20230801	110257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5890	40	2	0.68	301451330	51036	70.24	5830	5970	5830	7600	4100	5850	5906.64	14.68	0	-13440	5943	5896	5833	5786	5723	5920	5810	153	1750	500	4210	10	1	30573819	1801	6.29	0.60	12	0.17	937.00	9784.00	7820	20220816	-24.68	5300	20220930	11.13	7610	-22.60	20230331	5600	5.18	20230726	7820	-24.68	20220816	5300	11.13	20220930	1.51	N	019210	500	152 억		4488531	N	N	0	N	00	N
176	20230801	100258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5900	50	2	0.85	191830200	32417	44.62	5830	5970	5830	7600	4100	5850	5917.58	14.68	0	-4751	5943	5896	5833	5786	5723	5920	5810	153	1750	500	4210	10	1	30573819	1804	6.30	0.60	12	0.11	937.00	9784.00	7820	20220816	-24.55	5300	20220930	11.32	7610	-22.47	20230331	5600	5.36	20230726	7820	-24.55	20220816	5300	11.32	20220930	1.51	N	019210	500	152 억		4488531	N	N	0	N	00	N
177	20230801	090256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5880	30	2	0.51	3588920	614	0.85	5830	5880	5830	7600	4100	5850	5845.15	14.68	0	-204	5943	5896	5833	5786	5723	5920	5810	153	1750	500	4210	10	1	30573819	1798	6.28	0.60	12	0.00	937.00	9784.00	7820	20220816	-24.81	5300	20220930	10.94	7610	-22.73	20230331	5600	5.00	20230726	7820	-24.81	20220816	5300	10.94	20220930	1.51	N	019210	500	152 억		4488531	N	N	0	N	00	N