KissMeData/147830/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	160853	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	-15	5	-0.38	224099335	57733	58.39	3930	3930	3865	5070	2730	3900	3881.65	6.13	0	-3140	3986	3942	3906	3862	3826	3925	3845	100	1170	500	2730	5	1	20000000	777	8.52	1.04	12	0.29	456.00	3734.00	5260	20230605	-26.14	2600	20221013	49.42	5260	-26.14	20230605	2900	33.97	20230102	5260	-26.14	20230605	2600	49.42	20221013	2.77	N	147830	500	100 억		1225156	N	N	0	N	00	N
3	20230831	151111	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	-30	5	-0.77	187021030	48162	48.71	3930	3930	3865	5070	2730	3900	3883.17	6.13	0	-1706	3986	3942	3906	3862	3826	3925	3845	100	1170	500	2730	5	1	20000000	774	8.49	1.04	12	0.24	456.00	3734.00	5260	20230605	-26.43	2600	20221013	48.85	5260	-26.43	20230605	2900	33.45	20230102	5260	-26.43	20230605	2600	48.85	20221013	2.77	N	147830	500	100 억		1225156	N	N	0	N	00	N
4	20230831	141216	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	-20	5	-0.51	145043435	37337	37.76	3930	3930	3865	5070	2730	3900	3884.71	6.13	0	-1134	3986	3942	3906	3862	3826	3925	3845	100	1170	500	2730	5	1	20000000	776	8.51	1.04	12	0.19	456.00	3734.00	5260	20230605	-26.24	2600	20221013	49.23	5260	-26.24	20230605	2900	33.79	20230102	5260	-26.24	20230605	2600	49.23	20221013	2.77	N	147830	500	100 억		1225156	N	N	0	N	00	N
5	20230831	131143	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	-5	5	-0.13	121619715	31302	31.66	3930	3930	3865	5070	2730	3900	3885.37	6.13	0	-576	3986	3942	3906	3862	3826	3925	3845	100	1170	500	2730	5	1	20000000	779	8.54	1.04	12	0.16	456.00	3734.00	5260	20230605	-25.95	2600	20221013	49.81	5260	-25.95	20230605	2900	34.31	20230102	5260	-25.95	20230605	2600	49.81	20221013	2.77	N	147830	500	100 억		1225156	N	N	0	N	00	N
6	20230831	121215	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-10	5	-0.26	104875180	27001	27.31	3930	3930	3865	5070	2730	3900	3884.12	6.13	0	-1038	3986	3942	3906	3862	3826	3925	3845	100	1170	500	2730	5	1	20000000	778	8.53	1.04	12	0.14	456.00	3734.00	5260	20230605	-26.05	2600	20221013	49.62	5260	-26.05	20230605	2900	34.14	20230102	5260	-26.05	20230605	2600	49.62	20221013	2.77	N	147830	500	100 억		1225156	N	N	0	N	00	N
7	20230831	111651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	0	3	0.00	104174965	26821	27.13	3930	3930	3865	5070	2730	3900	3884.08	6.13	0	-1170	3986	3942	3906	3862	3826	3925	3845	100	1170	500	2730	5	1	20000000	780	8.55	1.04	12	0.13	456.00	3734.00	5260	20230605	-25.86	2600	20221013	50.00	5260	-25.86	20230605	2900	34.48	20230102	5260	-25.86	20230605	2600	50.00	20221013	2.77	N	147830	500	100 억		1225156	N	N	0	N	00	N
8	20230831	101304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	-15	5	-0.38	57760195	14857	15.03	3930	3930	3865	5070	2730	3900	3887.74	6.13	0	-1551	3986	3942	3906	3862	3826	3925	3845	100	1170	500	2730	5	1	20000000	777	8.52	1.04	12	0.07	456.00	3734.00	5260	20230605	-26.14	2600	20221013	49.42	5260	-26.14	20230605	2900	33.97	20230102	5260	-26.14	20230605	2600	49.42	20221013	2.77	N	147830	500	100 억		1225156	N	N	0	N	00	N
9	20230831	091131	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	-20	5	-0.51	15210050	3920	3.96	3930	3930	3865	5070	2730	3900	3880.11	6.13	0	47	3986	3942	3906	3862	3826	3925	3845	100	1170	500	2730	5	1	20000000	776	8.51	1.04	12	0.02	456.00	3734.00	5260	20230605	-26.24	2600	20221013	49.23	5260	-26.24	20230605	2900	33.79	20230102	5260	-26.24	20230605	2600	49.23	20221013	2.77	N	147830	500	100 억		1225156	N	N	0	N	00	N
10	20230830	160857	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	5	2	0.13	385440965	98857	145.80	3940	3950	3870	5060	2730	3895	3898.97	6.10	0	4890	3971	3932	3906	3867	3841	3920	3855	100	1165	500	2720	5	1	20000000	780	8.55	1.04	12	0.49	456.00	3734.00	5260	20230605	-25.86	2600	20221013	50.00	5260	-25.86	20230605	2900	34.48	20230102	5260	-25.86	20230605	2600	50.00	20221013	2.74	N	147830	500	100 억		1220266	N	N	0	N	00	N
11	20230830	151046	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-5	5	-0.13	350144000	89775	132.40	3940	3950	3870	5060	2730	3895	3900.24	6.10	0	6711	3971	3932	3906	3867	3841	3920	3855	100	1165	500	2720	5	1	20000000	778	8.53	1.04	12	0.45	456.00	3734.00	5260	20230605	-26.05	2600	20221013	49.62	5260	-26.05	20230605	2900	34.14	20230102	5260	-26.05	20230605	2600	49.62	20221013	2.74	N	147830	500	100 억		1220266	N	N	0	N	00	N
12	20230830	141137	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	-10	5	-0.26	319573205	81890	120.77	3940	3950	3870	5060	2730	3895	3902.47	6.10	0	6309	3971	3932	3906	3867	3841	3920	3855	100	1165	500	2720	5	1	20000000	777	8.52	1.04	12	0.41	456.00	3734.00	5260	20230605	-26.14	2600	20221013	49.42	5260	-26.14	20230605	2900	33.97	20230102	5260	-26.14	20230605	2600	49.42	20221013	2.74	N	147830	500	100 억		1220266	N	N	0	N	00	N
13	20230830	131126	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	0	3	0.00	262379835	67165	99.06	3940	3950	3870	5060	2730	3895	3906.50	6.10	0	7364	3971	3932	3906	3867	3841	3920	3855	100	1165	500	2720	5	1	20000000	779	8.54	1.04	12	0.34	456.00	3734.00	5260	20230605	-25.95	2600	20221013	49.81	5260	-25.95	20230605	2900	34.31	20230102	5260	-25.95	20230605	2600	49.81	20221013	2.74	N	147830	500	100 억		1220266	N	N	0	N	00	N
14	20230830	121137	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	0	3	0.00	223638590	57227	84.40	3940	3950	3870	5060	2730	3895	3907.92	6.10	0	4954	3971	3932	3906	3867	3841	3920	3855	100	1165	500	2720	5	1	20000000	779	8.54	1.04	12	0.29	456.00	3734.00	5260	20230605	-25.95	2600	20221013	49.81	5260	-25.95	20230605	2900	34.31	20230102	5260	-25.95	20230605	2600	49.81	20221013	2.74	N	147830	500	100 억		1220266	N	N	0	N	00	N
15	20230830	111634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	5	2	0.13	205511350	52570	77.53	3940	3950	3870	5060	2730	3895	3909.29	6.10	0	5110	3971	3932	3906	3867	3841	3920	3855	100	1165	500	2720	5	1	20000000	780	8.55	1.04	12	0.26	456.00	3734.00	5260	20230605	-25.86	2600	20221013	50.00	5260	-25.86	20230605	2900	34.48	20230102	5260	-25.86	20230605	2600	50.00	20221013	2.74	N	147830	500	100 억		1220266	N	N	0	N	00	N
16	20230830	101215	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	15	2	0.39	161234705	41225	60.80	3940	3950	3870	5060	2730	3895	3911.09	6.10	0	6181	3971	3932	3906	3867	3841	3920	3855	100	1165	500	2720	5	1	20000000	782	8.57	1.05	12	0.21	456.00	3734.00	5260	20230605	-25.67	2600	20221013	50.38	5260	-25.67	20230605	2900	34.83	20230102	5260	-25.67	20230605	2600	50.38	20221013	2.74	N	147830	500	100 억		1220266	N	N	0	N	00	N
17	20230830	091113	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	25	2	0.64	41445580	10583	15.61	3940	3940	3900	5060	2730	3895	3916.24	6.10	0	3585	3971	3932	3906	3867	3841	3920	3855	100	1165	500	2720	5	1	20000000	784	8.60	1.05	12	0.05	456.00	3734.00	5260	20230605	-25.48	2600	20221013	50.77	5260	-25.48	20230605	2900	35.17	20230102	5260	-25.48	20230605	2600	50.77	20221013	2.74	N	147830	500	100 억		1220266	N	N	0	N	00	N
18	20230829	160852	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	5	2	0.13	264843700	67794	63.10	3930	3945	3880	5050	2725	3890	3906.60	6.06	0	8761	4000	3945	3875	3820	3750	3972	3847	100	1160	500	2720	5	1	20000000	779	8.54	1.04	12	0.34	456.00	3734.00	5260	20230605	-25.95	2600	20221013	49.81	5260	-25.95	20230605	2900	34.31	20230102	5260	-25.95	20230605	2600	49.81	20221013	2.82	N	147830	500	100 억		1211505	N	N	0	N	00	N
19	20230829	151055	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	10	2	0.26	245924715	62937	58.57	3930	3945	3880	5050	2725	3890	3907.47	6.06	0	9817	4000	3945	3875	3820	3750	3972	3847	100	1160	500	2720	5	1	20000000	780	8.55	1.04	12	0.31	456.00	3734.00	5260	20230605	-25.86	2600	20221013	50.00	5260	-25.86	20230605	2900	34.48	20230102	5260	-25.86	20230605	2600	50.00	20221013	2.82	N	147830	500	100 억		1211505	N	N	0	N	00	N
20	20230829	141213	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	25	2	0.64	226847245	58051	54.03	3930	3945	3880	5050	2725	3890	3907.72	6.06	0	9803	4000	3945	3875	3820	3750	3972	3847	100	1160	500	2720	5	1	20000000	783	8.59	1.05	12	0.29	456.00	3734.00	5260	20230605	-25.57	2600	20221013	50.58	5260	-25.57	20230605	2900	35.00	20230102	5260	-25.57	20230605	2600	50.58	20221013	2.82	N	147830	500	100 억		1211505	N	N	0	N	00	N
21	20230829	131125	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	20	2	0.51	192782220	49346	45.93	3930	3945	3880	5050	2725	3890	3906.74	6.06	0	10850	4000	3945	3875	3820	3750	3972	3847	100	1160	500	2720	5	1	20000000	782	8.57	1.05	12	0.25	456.00	3734.00	5260	20230605	-25.67	2600	20221013	50.38	5260	-25.67	20230605	2900	34.83	20230102	5260	-25.67	20230605	2600	50.38	20221013	2.82	N	147830	500	100 억		1211505	N	N	0	N	00	N
22	20230829	121201	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	10	2	0.26	188045015	48134	44.80	3930	3945	3880	5050	2725	3890	3906.70	6.06	0	10884	4000	3945	3875	3820	3750	3972	3847	100	1160	500	2720	5	1	20000000	780	8.55	1.04	12	0.24	456.00	3734.00	5260	20230605	-25.86	2600	20221013	50.00	5260	-25.86	20230605	2900	34.48	20230102	5260	-25.86	20230605	2600	50.00	20221013	2.82	N	147830	500	100 억		1211505	N	N	0	N	00	N
23	20230829	111842	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	5	2	0.13	142236215	36354	33.83	3930	3945	3880	5050	2725	3890	3912.53	6.06	0	9322	4000	3945	3875	3820	3750	3972	3847	100	1160	500	2720	5	1	20000000	779	8.54	1.04	12	0.18	456.00	3734.00	5260	20230605	-25.95	2600	20221013	49.81	5260	-25.95	20230605	2900	34.31	20230102	5260	-25.95	20230605	2600	49.81	20221013	2.82	N	147830	500	100 억		1211505	N	N	0	N	00	N
24	20230829	101301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	35	2	0.90	101000690	25793	24.01	3930	3945	3880	5050	2725	3890	3915.82	6.06	0	8343	4000	3945	3875	3820	3750	3972	3847	100	1160	500	2720	5	1	20000000	785	8.61	1.05	12	0.13	456.00	3734.00	5260	20230605	-25.38	2600	20221013	50.96	5260	-25.38	20230605	2900	35.34	20230102	5260	-25.38	20230605	2600	50.96	20221013	2.82	N	147830	500	100 억		1211505	N	N	0	N	00	N
25	20230829	090838	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	10	2	0.26	18172960	4644	4.32	3930	3940	3895	5050	2725	3890	3913.21	6.06	0	-1326	4000	3945	3875	3820	3750	3972	3847	100	1160	500	2720	5	1	20000000	780	8.55	1.04	12	0.02	456.00	3734.00	5260	20230605	-25.86	2600	20221013	50.00	5260	-25.86	20230605	2900	34.48	20230102	5260	-25.86	20230605	2600	50.00	20221013	2.82	N	147830	500	100 억		1211505	N	N	0	N	00	N
26	20230828	160827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	70	2	1.83	414775095	107337	128.08	3805	3930	3805	4965	2675	3820	3864.23	5.93	0	26335	3900	3860	3810	3770	3720	3880	3790	100	1145	500	2670	5	1	20000000	778	8.53	1.04	12	0.54	456.00	3734.00	5260	20230605	-26.05	2600	20221013	49.62	5260	-26.05	20230605	2900	34.14	20230102	5260	-26.05	20230605	2600	49.62	20221013	2.80	N	147830	500	100 억		1185071	N	N	0	N	00	N
27	20230828	150836	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	85	2	2.23	409262690	105920	126.39	3805	3930	3805	4965	2675	3820	3863.88	5.93	0	27355	3900	3860	3810	3770	3720	3880	3790	100	1145	500	2670	5	1	20000000	781	8.56	1.05	12	0.53	456.00	3734.00	5260	20230605	-25.76	2600	20221013	50.19	5260	-25.76	20230605	2900	34.66	20230102	5260	-25.76	20230605	2600	50.19	20221013	2.80	N	147830	500	100 억		1185071	N	N	0	N	00	N
28	20230828	140838	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	105	2	2.75	385535585	99853	119.15	3805	3925	3805	4965	2675	3820	3861.03	5.93	0	27081	3900	3860	3810	3770	3720	3880	3790	100	1145	500	2670	5	1	20000000	785	8.61	1.05	12	0.50	456.00	3734.00	5260	20230605	-25.38	2600	20221013	50.96	5260	-25.38	20230605	2900	35.34	20230102	5260	-25.38	20230605	2600	50.96	20221013	2.80	N	147830	500	100 억		1185071	N	N	0	N	00	N
29	20230828	130845	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	85	2	2.23	362170470	93881	112.02	3805	3925	3805	4965	2675	3820	3857.76	5.93	0	24776	3900	3860	3810	3770	3720	3880	3790	100	1145	500	2670	5	1	20000000	781	8.56	1.05	12	0.47	456.00	3734.00	5260	20230605	-25.76	2600	20221013	50.19	5260	-25.76	20230605	2900	34.66	20230102	5260	-25.76	20230605	2600	50.19	20221013	2.80	N	147830	500	100 억		1185071	N	N	0	N	00	N
30	20230828	120837	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	95	2	2.49	357448855	92671	110.58	3805	3925	3805	4965	2675	3820	3857.18	5.93	0	24213	3900	3860	3810	3770	3720	3880	3790	100	1145	500	2670	5	1	20000000	783	8.59	1.05	12	0.46	456.00	3734.00	5260	20230605	-25.57	2600	20221013	50.58	5260	-25.57	20230605	2900	35.00	20230102	5260	-25.57	20230605	2600	50.58	20221013	2.80	N	147830	500	100 억		1185071	N	N	0	N	00	N
31	20230828	110832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	80	2	2.09	321028785	83374	99.49	3805	3920	3805	4965	2675	3820	3850.47	5.93	0	25216	3900	3860	3810	3770	3720	3880	3790	100	1145	500	2670	5	1	20000000	780	8.55	1.04	12	0.42	456.00	3734.00	5260	20230605	-25.86	2600	20221013	50.00	5260	-25.86	20230605	2900	34.48	20230102	5260	-25.86	20230605	2600	50.00	20221013	2.80	N	147830	500	100 억		1185071	N	N	0	N	00	N
32	20230828	100824	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	50	2	1.31	266442740	69375	82.78	3805	3895	3805	4965	2675	3820	3840.62	5.93	0	25581	3900	3860	3810	3770	3720	3880	3790	100	1145	500	2670	5	1	20000000	774	8.49	1.04	12	0.35	456.00	3734.00	5260	20230605	-26.43	2600	20221013	48.85	5260	-26.43	20230605	2900	33.45	20230102	5260	-26.43	20230605	2600	48.85	20221013	2.80	N	147830	500	100 억		1185071	N	N	0	N	00	N
33	20230828	090837	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	0	3	0.00	18522370	4851	5.79	3805	3840	3805	4965	2675	3820	3818.26	5.93	0	2228	3900	3860	3810	3770	3720	3880	3790	100	1145	500	2670	5	1	20000000	764	8.38	1.02	12	0.02	456.00	3734.00	5260	20230605	-27.38	2600	20221013	46.92	5260	-27.38	20230605	2900	31.72	20230102	5260	-27.38	20230605	2600	46.92	20221013	2.80	N	147830	500	100 억		1185071	N	N	0	N	00	N
34	20230825	160832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	60	2	1.60	317816595	83342	150.64	3760	3850	3760	4885	2635	3760	3813.40	5.95	0	-7313	3860	3810	3780	3730	3700	3795	3715	100	1125	500	2630	5	1	20000000	764	8.38	1.02	12	0.42	456.00	3734.00	5260	20230605	-27.38	2600	20221013	46.92	5260	-27.38	20230605	2900	31.72	20230102	5260	-27.38	20230605	2600	46.92	20221013	2.73	N	147830	500	100 억		1190598	N	N	0	N	00	N
35	20230825	150835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	45	2	1.20	289976150	76039	137.44	3760	3850	3760	4885	2635	3760	3813.52	5.95	0	-6211	3860	3810	3780	3730	3700	3795	3715	100	1125	500	2630	5	1	20000000	761	8.34	1.02	12	0.38	456.00	3734.00	5260	20230605	-27.66	2600	20221013	46.35	5260	-27.66	20230605	2900	31.21	20230102	5260	-27.66	20230605	2600	46.35	20221013	2.73	N	147830	500	100 억		1190598	N	N	0	N	00	N
36	20230825	140834	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	60	2	1.60	230344730	60414	109.20	3760	3850	3760	4885	2635	3760	3812.77	5.95	0	-2253	3860	3810	3780	3730	3700	3795	3715	100	1125	500	2630	5	1	20000000	764	8.38	1.02	12	0.30	456.00	3734.00	5260	20230605	-27.38	2600	20221013	46.92	5260	-27.38	20230605	2900	31.72	20230102	5260	-27.38	20230605	2600	46.92	20221013	2.73	N	147830	500	100 억		1190598	N	N	0	N	00	N
37	20230825	130830	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	50	2	1.33	198785495	52114	94.19	3760	3850	3760	4885	2635	3760	3814.44	5.95	0	-4911	3860	3810	3780	3730	3700	3795	3715	100	1125	500	2630	5	1	20000000	762	8.36	1.02	12	0.26	456.00	3734.00	5260	20230605	-27.57	2600	20221013	46.54	5260	-27.57	20230605	2900	31.38	20230102	5260	-27.57	20230605	2600	46.54	20221013	2.73	N	147830	500	100 억		1190598	N	N	0	N	00	N
38	20230825	120830	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	85	2	2.26	187481630	49152	88.84	3760	3850	3760	4885	2635	3760	3814.32	5.95	0	-4416	3860	3810	3780	3730	3700	3795	3715	100	1125	500	2630	5	1	20000000	769	8.43	1.03	12	0.25	456.00	3734.00	5260	20230605	-26.90	2600	20221013	47.88	5260	-26.90	20230605	2900	32.59	20230102	5260	-26.90	20230605	2600	47.88	20221013	2.73	N	147830	500	100 억		1190598	N	N	0	N	00	N
39	20230825	110832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	70	2	1.86	140143655	36797	66.51	3760	3850	3760	4885	2635	3760	3808.56	5.95	0	-7475	3860	3810	3780	3730	3700	3795	3715	100	1125	500	2630	5	1	20000000	766	8.40	1.03	12	0.18	456.00	3734.00	5260	20230605	-27.19	2600	20221013	47.31	5260	-27.19	20230605	2900	32.07	20230102	5260	-27.19	20230605	2600	47.31	20221013	2.73	N	147830	500	100 억		1190598	N	N	0	N	00	N
40	20230825	100835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	30	2	0.80	68047690	17947	32.44	3760	3815	3760	4885	2635	3760	3791.59	5.95	0	-4644	3860	3810	3780	3730	3700	3795	3715	100	1125	500	2630	5	1	20000000	758	8.31	1.01	12	0.09	456.00	3734.00	5260	20230605	-27.95	2600	20221013	45.77	5260	-27.95	20230605	2900	30.69	20230102	5260	-27.95	20230605	2600	45.77	20221013	2.73	N	147830	500	100 억		1190598	N	N	0	N	00	N
41	20230825	090830	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	40	2	1.06	18869580	5009	9.05	3760	3800	3760	4885	2635	3760	3767.14	5.95	0	95	3860	3810	3780	3730	3700	3795	3715	100	1125	500	2630	5	1	20000000	760	8.33	1.02	12	0.03	456.00	3734.00	5260	20230605	-27.76	2600	20221013	46.15	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2600	46.15	20221013	2.73	N	147830	500	100 억		1190598	N	N	0	N	00	N
42	20230824	160824	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	0	3	0.00	208750395	55298	109.36	3830	3830	3750	4885	2635	3760	3775.01	5.95	0	1058	3896	3827	3791	3722	3686	3862	3757	100	1125	500	2630	5	1	20000000	752	8.25	1.01	12	0.28	456.00	3734.00	5260	20230605	-28.52	2600	20221013	44.62	5260	-28.52	20230605	2900	29.66	20230102	5260	-28.52	20230605	2600	44.62	20221013	2.81	N	147830	500	100 억		1189985	N	N	0	N	00	N
43	20230824	150823	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3750	-10	5	-0.27	194653775	51547	101.95	3830	3830	3750	4885	2635	3760	3776.24	5.95	0	2910	3896	3827	3791	3722	3686	3862	3757	100	1125	500	2630	5	1	20000000	750	8.22	1.00	12	0.26	456.00	3734.00	5260	20230605	-28.71	2600	20221013	44.23	5260	-28.71	20230605	2900	29.31	20230102	5260	-28.71	20230605	2600	44.23	20221013	2.81	N	147830	500	100 억		1189985	N	N	0	N	00	N
44	20230824	140825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	5	2	0.13	155502780	41126	81.34	3830	3830	3760	4885	2635	3760	3781.13	5.95	0	3103	3896	3827	3791	3722	3686	3862	3757	100	1125	500	2630	5	1	20000000	753	8.26	1.01	12	0.21	456.00	3734.00	5260	20230605	-28.42	2600	20221013	44.81	5260	-28.42	20230605	2900	29.83	20230102	5260	-28.42	20230605	2600	44.81	20221013	2.81	N	147830	500	100 억		1189985	N	N	0	N	00	N
45	20230824	130828	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	30	2	0.80	107136810	28285	55.94	3830	3830	3760	4885	2635	3760	3787.76	5.95	0	4640	3896	3827	3791	3722	3686	3862	3757	100	1125	500	2630	5	1	20000000	758	8.31	1.01	12	0.14	456.00	3734.00	5260	20230605	-27.95	2600	20221013	45.77	5260	-27.95	20230605	2900	30.69	20230102	5260	-27.95	20230605	2600	45.77	20221013	2.81	N	147830	500	100 억		1189985	N	N	0	N	00	N
46	20230824	120831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	40	2	1.06	77905125	20555	40.65	3830	3830	3760	4885	2635	3760	3790.08	5.95	0	738	3896	3827	3791	3722	3686	3862	3757	100	1125	500	2630	5	1	20000000	760	8.33	1.02	12	0.10	456.00	3734.00	5260	20230605	-27.76	2600	20221013	46.15	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2600	46.15	20221013	2.81	N	147830	500	100 억		1189985	N	N	0	N	00	N
47	20230824	110828	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	40	2	1.06	69451355	18323	36.24	3830	3830	3760	4885	2635	3760	3790.39	5.95	0	633	3896	3827	3791	3722	3686	3862	3757	100	1125	500	2630	5	1	20000000	760	8.33	1.02	12	0.09	456.00	3734.00	5260	20230605	-27.76	2600	20221013	46.15	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2600	46.15	20221013	2.81	N	147830	500	100 억		1189985	N	N	0	N	00	N
48	20230824	100822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	25	2	0.66	52139640	13755	27.20	3830	3830	3760	4885	2635	3760	3790.60	5.95	0	889	3896	3827	3791	3722	3686	3862	3757	100	1125	500	2630	5	1	20000000	757	8.30	1.01	12	0.07	456.00	3734.00	5260	20230605	-28.04	2600	20221013	45.58	5260	-28.04	20230605	2900	30.52	20230102	5260	-28.04	20230605	2600	45.58	20221013	2.81	N	147830	500	100 억		1189985	N	N	0	N	00	N
49	20230824	090826	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	35	2	0.93	31757850	8379	16.57	3830	3830	3760	4885	2635	3760	3790.17	5.95	0	-375	3896	3827	3791	3722	3686	3862	3757	100	1125	500	2630	5	1	20000000	759	8.32	1.02	12	0.04	456.00	3734.00	5260	20230605	-27.85	2600	20221013	45.96	5260	-27.85	20230605	2900	30.86	20230102	5260	-27.85	20230605	2600	45.96	20221013	2.81	N	147830	500	100 억		1189985	N	N	0	N	00	N
50	20230823	160822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	-25	5	-0.66	190364485	50328	83.11	3755	3860	3755	4920	2650	3785	3782.52	5.96	0	-1052	3898	3841	3798	3741	3698	3870	3770	100	1135	500	2640	5	1	20000000	752	8.25	1.01	12	0.25	456.00	3734.00	5260	20230605	-28.52	2600	20221013	44.62	5260	-28.52	20230605	2900	29.66	20230102	5260	-28.52	20230605	2600	44.62	20221013	2.80	N	147830	500	100 억		1191037	N	N	0	N	00	N
51	20230823	150822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	-10	5	-0.26	169612180	44815	74.00	3755	3860	3755	4920	2650	3785	3784.72	5.96	0	-866	3898	3841	3798	3741	3698	3870	3770	100	1135	500	2640	5	1	20000000	755	8.28	1.01	12	0.22	456.00	3734.00	5260	20230605	-28.23	2600	20221013	45.19	5260	-28.23	20230605	2900	30.17	20230102	5260	-28.23	20230605	2600	45.19	20221013	2.80	N	147830	500	100 억		1191037	N	N	0	N	00	N
52	20230823	140828	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	10	2	0.26	125918150	33246	54.90	3755	3860	3755	4920	2650	3785	3787.48	5.96	0	1737	3898	3841	3798	3741	3698	3870	3770	100	1135	500	2640	5	1	20000000	759	8.32	1.02	12	0.17	456.00	3734.00	5260	20230605	-27.85	2600	20221013	45.96	5260	-27.85	20230605	2900	30.86	20230102	5260	-27.85	20230605	2600	45.96	20221013	2.80	N	147830	500	100 억		1191037	N	N	0	N	00	N
53	20230823	130820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	30	2	0.79	103728660	27384	45.22	3755	3860	3755	4920	2650	3785	3787.94	5.96	0	1497	3898	3841	3798	3741	3698	3870	3770	100	1135	500	2640	5	1	20000000	763	8.37	1.02	12	0.14	456.00	3734.00	5260	20230605	-27.47	2600	20221013	46.73	5260	-27.47	20230605	2900	31.55	20230102	5260	-27.47	20230605	2600	46.73	20221013	2.80	N	147830	500	100 억		1191037	N	N	0	N	00	N
54	20230823	120827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	0	3	0.00	79046820	20930	34.56	3755	3810	3755	4920	2650	3785	3776.68	5.96	0	3753	3898	3841	3798	3741	3698	3870	3770	100	1135	500	2640	5	1	20000000	757	8.30	1.01	12	0.10	456.00	3734.00	5260	20230605	-28.04	2600	20221013	45.58	5260	-28.04	20230605	2900	30.52	20230102	5260	-28.04	20230605	2600	45.58	20221013	2.80	N	147830	500	100 억		1191037	N	N	0	N	00	N
55	20230823	110820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	-15	5	-0.40	49228780	13049	21.55	3755	3790	3755	4920	2650	3785	3772.51	5.96	0	1599	3898	3841	3798	3741	3698	3870	3770	100	1135	500	2640	5	1	20000000	754	8.27	1.01	12	0.07	456.00	3734.00	5260	20230605	-28.33	2600	20221013	45.00	5260	-28.33	20230605	2900	30.00	20230102	5260	-28.33	20230605	2600	45.00	20221013	2.80	N	147830	500	100 억		1191037	N	N	0	N	00	N
56	20230823	100821	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	0	3	0.00	28513835	7561	12.49	3755	3790	3755	4920	2650	3785	3770.99	5.96	0	872	3898	3841	3798	3741	3698	3870	3770	100	1135	500	2640	5	1	20000000	757	8.30	1.01	12	0.04	456.00	3734.00	5260	20230605	-28.04	2600	20221013	45.58	5260	-28.04	20230605	2900	30.52	20230102	5260	-28.04	20230605	2600	45.58	20221013	2.80	N	147830	500	100 억		1191037	N	N	0	N	00	N
57	20230823	090829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	-20	5	-0.53	5043935	1342	2.22	3755	3785	3755	4920	2650	3785	3756.39	5.96	0	118	3898	3841	3798	3741	3698	3870	3770	100	1135	500	2640	5	1	20000000	753	8.26	1.01	12	0.01	456.00	3734.00	5260	20230605	-28.42	2600	20221013	44.81	5260	-28.42	20230605	2900	29.83	20230102	5260	-28.42	20230605	2600	44.81	20221013	2.80	N	147830	500	100 억		1191037	N	N	0	N	00	N
58	20230822	160818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	20	2	0.53	229554445	60496	72.12	3770	3855	3755	4890	2640	3765	3794.57	5.94	0	2126	3911	3837	3801	3727	3691	3820	3710	100	1125	500	2630	5	1	20000000	757	8.30	1.01	12	0.30	456.00	3734.00	5260	20230605	-28.04	2600	20221013	45.58	5260	-28.04	20230605	2900	30.52	20230102	5260	-28.04	20230605	2600	45.58	20221013	2.74	N	147830	500	100 억		1188911	N	N	0	N	00	N
59	20230822	150819	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	30	2	0.80	198873665	52393	62.46	3770	3855	3755	4890	2640	3765	3795.81	5.94	0	3148	3911	3837	3801	3727	3691	3820	3710	100	1125	500	2630	5	1	20000000	759	8.32	1.02	12	0.26	456.00	3734.00	5260	20230605	-27.85	2600	20221013	45.96	5260	-27.85	20230605	2900	30.86	20230102	5260	-27.85	20230605	2600	45.96	20221013	2.74	N	147830	500	100 억		1188911	N	N	0	N	00	N
60	20230822	140820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	45	2	1.20	189894360	50029	59.64	3770	3855	3755	4890	2640	3765	3795.69	5.94	0	3750	3911	3837	3801	3727	3691	3820	3710	100	1125	500	2630	5	1	20000000	762	8.36	1.02	12	0.25	456.00	3734.00	5260	20230605	-27.57	2600	20221013	46.54	5260	-27.57	20230605	2900	31.38	20230102	5260	-27.57	20230605	2600	46.54	20221013	2.74	N	147830	500	100 억		1188911	N	N	0	N	00	N
61	20230822	130817	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	45	2	1.20	165510180	43617	52.00	3770	3855	3755	4890	2640	3765	3794.63	5.94	0	6326	3911	3837	3801	3727	3691	3820	3710	100	1125	500	2630	5	1	20000000	762	8.36	1.02	12	0.22	456.00	3734.00	5260	20230605	-27.57	2600	20221013	46.54	5260	-27.57	20230605	2900	31.38	20230102	5260	-27.57	20230605	2600	46.54	20221013	2.74	N	147830	500	100 억		1188911	N	N	0	N	00	N
62	20230822	120805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	70	2	1.86	111287620	29406	35.06	3770	3835	3755	4890	2640	3765	3784.52	5.94	0	7329	3911	3837	3801	3727	3691	3820	3710	100	1125	500	2630	5	1	20000000	767	8.41	1.03	12	0.15	456.00	3734.00	5260	20230605	-27.09	2600	20221013	47.50	5260	-27.09	20230605	2900	32.24	20230102	5260	-27.09	20230605	2600	47.50	20221013	2.74	N	147830	500	100 억		1188911	N	N	0	N	00	N
63	20230822	110816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	35	2	0.93	89358310	23660	28.21	3770	3815	3755	4890	2640	3765	3776.77	5.94	0	6592	3911	3837	3801	3727	3691	3820	3710	100	1125	500	2630	5	1	20000000	760	8.33	1.02	12	0.12	456.00	3734.00	5260	20230605	-27.76	2600	20221013	46.15	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2600	46.15	20221013	2.74	N	147830	500	100 억		1188911	N	N	0	N	00	N
64	20230822	100813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	-5	5	-0.13	44998980	11938	14.23	3770	3805	3755	4890	2640	3765	3769.39	5.94	0	-1051	3911	3837	3801	3727	3691	3820	3710	100	1125	500	2630	5	1	20000000	752	8.25	1.01	12	0.06	456.00	3734.00	5260	20230605	-28.52	2600	20221013	44.62	5260	-28.52	20230605	2900	29.66	20230102	5260	-28.52	20230605	2600	44.62	20221013	2.74	N	147830	500	100 억		1188911	N	N	0	N	00	N
65	20230822	090815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	30	2	0.80	10047415	2658	3.17	3770	3805	3770	4890	2640	3765	3780.07	5.94	0	-600	3911	3837	3801	3727	3691	3820	3710	100	1125	500	2630	5	1	20000000	759	8.32	1.02	12	0.01	456.00	3734.00	5260	20230605	-27.85	2600	20221013	45.96	5260	-27.85	20230605	2900	30.86	20230102	5260	-27.85	20230605	2600	45.96	20221013	2.74	N	147830	500	100 억		1188911	N	N	0	N	00	N
66	20230821	160812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	-35	5	-0.92	315030515	82675	72.27	3800	3875	3765	4940	2660	3800	3810.55	5.96	0	-2573	3916	3857	3791	3732	3666	3887	3762	100	1140	500	2660	5	1	20000000	753	8.26	1.01	12	0.41	456.00	3734.00	5260	20230605	-28.42	2600	20221013	44.81	5260	-28.42	20230605	2900	29.83	20230102	5260	-28.42	20230605	2600	44.81	20221013	2.74	N	147830	500	100 억		1191484	N	N	0	N	00	N
67	20230821	150818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	0	3	0.00	276238045	72391	63.28	3800	3875	3790	4940	2660	3800	3815.92	5.96	0	-4576	3916	3857	3791	3732	3666	3887	3762	100	1140	500	2660	5	1	20000000	760	8.33	1.02	12	0.36	456.00	3734.00	5260	20230605	-27.76	2600	20221013	46.15	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2600	46.15	20221013	2.74	N	147830	500	100 억		1191484	N	N	0	N	00	N
68	20230821	140815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	0	3	0.00	251023165	65757	57.48	3800	3875	3790	4940	2660	3800	3817.44	5.96	0	-1376	3916	3857	3791	3732	3666	3887	3762	100	1140	500	2660	5	1	20000000	760	8.33	1.02	12	0.33	456.00	3734.00	5260	20230605	-27.76	2600	20221013	46.15	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2600	46.15	20221013	2.74	N	147830	500	100 억		1191484	N	N	0	N	00	N
69	20230821	130824	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	15	2	0.39	241508590	63254	55.29	3800	3875	3790	4940	2660	3800	3818.08	5.96	0	578	3916	3857	3791	3732	3666	3887	3762	100	1140	500	2660	5	1	20000000	763	8.37	1.02	12	0.32	456.00	3734.00	5260	20230605	-27.47	2600	20221013	46.73	5260	-27.47	20230605	2900	31.55	20230102	5260	-27.47	20230605	2600	46.73	20221013	2.74	N	147830	500	100 억		1191484	N	N	0	N	00	N
70	20230821	120820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	0	3	0.00	202183360	52925	46.26	3800	3875	3790	4940	2660	3800	3820.19	5.96	0	2078	3916	3857	3791	3732	3666	3887	3762	100	1140	500	2660	5	1	20000000	760	8.33	1.02	12	0.26	456.00	3734.00	5260	20230605	-27.76	2600	20221013	46.15	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2600	46.15	20221013	2.74	N	147830	500	100 억		1191484	N	N	0	N	00	N
71	20230821	110814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	45	2	1.18	122086205	31910	27.89	3800	3875	3790	4940	2660	3800	3825.95	5.96	0	-2051	3916	3857	3791	3732	3666	3887	3762	100	1140	500	2660	5	1	20000000	769	8.43	1.03	12	0.16	456.00	3734.00	5260	20230605	-26.90	2600	20221013	47.88	5260	-26.90	20230605	2900	32.59	20230102	5260	-26.90	20230605	2600	47.88	20221013	2.74	N	147830	500	100 억		1191484	N	N	0	N	00	N
72	20230821	100813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	60	2	1.58	52944365	13853	12.11	3800	3865	3790	4940	2660	3800	3821.87	5.96	0	-614	3916	3857	3791	3732	3666	3887	3762	100	1140	500	2660	5	1	20000000	772	8.46	1.03	12	0.07	456.00	3734.00	5260	20230605	-26.62	2600	20221013	48.46	5260	-26.62	20230605	2900	33.10	20230102	5260	-26.62	20230605	2600	48.46	20221013	2.74	N	147830	500	100 억		1191484	N	N	0	N	00	N
73	20230821	090820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	30	2	0.79	10835715	2849	2.49	3800	3865	3790	4940	2660	3800	3803.34	5.96	0	820	3916	3857	3791	3732	3666	3887	3762	100	1140	500	2660	5	1	20000000	766	8.40	1.03	12	0.01	456.00	3734.00	5260	20230605	-27.19	2600	20221013	47.31	5260	-27.19	20230605	2900	32.07	20230102	5260	-27.19	20230605	2600	47.31	20221013	2.74	N	147830	500	100 억		1191484	N	N	0	N	00	N
74	20230818	160814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-10	5	-0.26	432800675	114398	69.35	3795	3850	3725	4950	2670	3810	3783.29	6.02	0	-12758	3976	3892	3816	3732	3656	3855	3695	100	1140	500	2660	5	1	20000000	760	8.33	1.02	12	0.57	456.00	3734.00	5260	20230605	-27.76	2600	20221013	46.15	5260	-27.76	20230605	2900	31.03	20230102	5260	-27.76	20230605	2600	46.15	20221013	2.84	N	147830	500	100 억		1204243	N	N	0	N	00	N
75	20230818	150806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	5	2	0.13	429402350	113505	68.81	3795	3850	3725	4950	2670	3810	3783.11	6.02	0	-12583	3976	3892	3816	3732	3656	3855	3695	100	1140	500	2660	5	1	20000000	763	8.37	1.02	12	0.57	456.00	3734.00	5260	20230605	-27.47	2600	20221013	46.73	5260	-27.47	20230605	2900	31.55	20230102	5260	-27.47	20230605	2600	46.73	20221013	2.84	N	147830	500	100 억		1204243	N	N	0	N	00	N
76	20230818	140812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	10	2	0.26	383278285	101375	61.46	3795	3850	3725	4950	2670	3810	3780.80	6.02	0	-15950	3976	3892	3816	3732	3656	3855	3695	100	1140	500	2660	5	1	20000000	764	8.38	1.02	12	0.51	456.00	3734.00	5260	20230605	-27.38	2600	20221013	46.92	5260	-27.38	20230605	2900	31.72	20230102	5260	-27.38	20230605	2600	46.92	20221013	2.84	N	147830	500	100 억		1204243	N	N	0	N	00	N
77	20230818	130805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	10	2	0.26	319387600	84614	51.29	3795	3850	3725	4950	2670	3810	3774.64	6.02	0	-17715	3976	3892	3816	3732	3656	3855	3695	100	1140	500	2660	5	1	20000000	764	8.38	1.02	12	0.42	456.00	3734.00	5260	20230605	-27.38	2600	20221013	46.92	5260	-27.38	20230605	2900	31.72	20230102	5260	-27.38	20230605	2600	46.92	20221013	2.84	N	147830	500	100 억		1204243	N	N	0	N	00	N
78	20230818	120818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	10	2	0.26	300664055	79699	48.32	3795	3850	3725	4950	2670	3810	3772.49	6.02	0	-20879	3976	3892	3816	3732	3656	3855	3695	100	1140	500	2660	5	1	20000000	764	8.38	1.02	12	0.40	456.00	3734.00	5260	20230605	-27.38	2600	20221013	46.92	5260	-27.38	20230605	2900	31.72	20230102	5260	-27.38	20230605	2600	46.92	20221013	2.84	N	147830	500	100 억		1204243	N	N	0	N	00	N
79	20230818	110808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	-20	5	-0.52	222014965	59130	35.85	3795	3800	3725	4950	2670	3810	3754.69	6.02	0	-13231	3976	3892	3816	3732	3656	3855	3695	100	1140	500	2660	5	1	20000000	758	8.31	1.01	12	0.30	456.00	3734.00	5260	20230605	-27.95	2600	20221013	45.77	5260	-27.95	20230605	2900	30.69	20230102	5260	-27.95	20230605	2600	45.77	20221013	2.84	N	147830	500	100 억		1204243	N	N	0	N	00	N
80	20230818	100813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3755	-55	5	-1.44	174918235	46632	28.27	3795	3795	3725	4950	2670	3810	3751.03	6.02	0	-15494	3976	3892	3816	3732	3656	3855	3695	100	1140	500	2660	5	1	20000000	751	8.23	1.01	12	0.23	456.00	3734.00	5260	20230605	-28.61	2600	20221013	44.42	5260	-28.61	20230605	2900	29.48	20230102	5260	-28.61	20230605	2600	44.42	20221013	2.84	N	147830	500	100 억		1204243	N	N	0	N	00	N
81	20230818	090817	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	-35	5	-0.92	45191745	11988	7.27	3795	3795	3745	4950	2670	3810	3769.75	6.02	0	-2029	3976	3892	3816	3732	3656	3855	3695	100	1140	500	2660	5	1	20000000	755	8.28	1.01	12	0.06	456.00	3734.00	5260	20230605	-28.23	2600	20221013	45.19	5260	-28.23	20230605	2900	30.17	20230102	5260	-28.23	20230605	2600	45.19	20221013	2.84	N	147830	500	100 억		1204243	N	N	0	N	00	N
82	20230817	160813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	-95	5	-2.43	624622295	164605	72.14	3835	3900	3740	5070	2735	3905	3794.67	6.00	0	2360	4095	4000	3925	3830	3755	3962	3792	100	1167	500	2730	5	1	20000000	762	8.36	1.02	12	0.82	456.00	3734.00	5260	20230605	-27.57	2600	20221013	46.54	5260	-27.57	20230605	2900	31.38	20230102	5260	-27.57	20230605	2600	46.54	20221013	2.87	N	147830	500	100 억		1199665	N	N	0	N	00	N
83	20230817	150818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	-65	5	-1.66	579751170	152906	67.01	3835	3900	3740	5070	2735	3905	3791.55	6.00	0	7267	4095	4000	3925	3830	3755	3962	3792	100	1167	500	2730	5	1	20000000	768	8.42	1.03	12	0.76	456.00	3734.00	5260	20230605	-27.00	2600	20221013	47.69	5260	-27.00	20230605	2900	32.41	20230102	5260	-27.00	20230605	2600	47.69	20221013	2.87	N	147830	500	100 억		1199665	N	N	0	N	00	N
84	20230817	140811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-55	5	-1.41	557639125	147132	64.48	3835	3900	3740	5070	2735	3905	3790.06	6.00	0	7420	4095	4000	3925	3830	3755	3962	3792	100	1167	500	2730	5	1	20000000	770	8.44	1.03	12	0.74	456.00	3734.00	5260	20230605	-26.81	2600	20221013	48.08	5260	-26.81	20230605	2900	32.76	20230102	5260	-26.81	20230605	2600	48.08	20221013	2.87	N	147830	500	100 억		1199665	N	N	0	N	00	N
85	20230817	130809	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	-45	5	-1.15	536212805	141565	62.04	3835	3900	3740	5070	2735	3905	3787.75	6.00	0	7136	4095	4000	3925	3830	3755	3962	3792	100	1167	500	2730	5	1	20000000	772	8.46	1.03	12	0.71	456.00	3734.00	5260	20230605	-26.62	2600	20221013	48.46	5260	-26.62	20230605	2900	33.10	20230102	5260	-26.62	20230605	2600	48.46	20221013	2.87	N	147830	500	100 억		1199665	N	N	0	N	00	N
86	20230817	120812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-55	5	-1.41	515659270	136232	59.70	3835	3900	3740	5070	2735	3905	3785.16	6.00	0	8141	4095	4000	3925	3830	3755	3962	3792	100	1167	500	2730	5	1	20000000	770	8.44	1.03	12	0.68	456.00	3734.00	5260	20230605	-26.81	2600	20221013	48.08	5260	-26.81	20230605	2900	32.76	20230102	5260	-26.81	20230605	2600	48.08	20221013	2.87	N	147830	500	100 억		1199665	N	N	0	N	00	N
87	20230817	110811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	-130	5	-3.33	397026765	105038	46.03	3835	3900	3740	5070	2735	3905	3779.84	6.00	0	-10110	4095	4000	3925	3830	3755	3962	3792	100	1167	500	2730	5	1	20000000	755	8.28	1.01	12	0.53	456.00	3734.00	5260	20230605	-28.23	2600	20221013	45.19	5260	-28.23	20230605	2900	30.17	20230102	5260	-28.23	20230605	2600	45.19	20221013	2.87	N	147830	500	100 억		1199665	N	N	0	N	00	N
88	20230817	100807	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	-130	5	-3.33	283130975	74767	32.77	3835	3900	3740	5070	2735	3905	3786.84	6.00	0	-5133	4095	4000	3925	3830	3755	3962	3792	100	1167	500	2730	5	1	20000000	755	8.28	1.01	12	0.37	456.00	3734.00	5260	20230605	-28.23	2600	20221013	45.19	5260	-28.23	20230605	2900	30.17	20230102	5260	-28.23	20230605	2600	45.19	20221013	2.87	N	147830	500	100 억		1199665	N	N	0	N	00	N
89	20230817	090806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-100	5	-2.56	68057865	17765	7.79	3835	3900	3805	5070	2735	3905	3831.01	6.00	0	-7053	4095	4000	3925	3830	3755	3962	3792	100	1167	500	2730	5	1	20000000	761	8.34	1.02	12	0.09	456.00	3734.00	5260	20230605	-27.66	2600	20221013	46.35	5260	-27.66	20230605	2900	31.21	20230102	5260	-27.66	20230605	2600	46.35	20221013	2.87	N	147830	500	100 억		1199665	N	N	0	N	00	N
90	20230816	160812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	-105	5	-2.62	894362285	227890	131.90	3920	4020	3850	5210	2810	4010	3924.49	6.00	0	-9886	4193	4101	4053	3961	3913	4077	3937	100	1200	500	2800	5	1	20000000	781	8.56	1.05	12	1.14	456.00	3734.00	5260	20230605	-25.76	2600	20221013	50.19	5260	-25.76	20230605	2900	34.66	20230102	5260	-25.76	20230605	2600	50.19	20221013	2.91	N	147830	500	100 억		1199259	N	N	0	N	00	N
91	20230816	150813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	-130	5	-3.24	873061630	222426	128.74	3920	4020	3850	5210	2810	4010	3925.13	6.00	0	-11746	4193	4101	4053	3961	3913	4077	3937	100	1200	500	2800	5	1	20000000	776	8.51	1.04	12	1.11	456.00	3734.00	5260	20230605	-26.24	2600	20221013	49.23	5260	-26.24	20230605	2900	33.79	20230102	5260	-26.24	20230605	2600	49.23	20221013	2.91	N	147830	500	100 억		1199259	N	N	0	N	00	N
92	20230816	140811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-110	5	-2.74	686659550	174443	100.97	3920	4020	3880	5210	2810	4010	3936.25	6.00	0	-9624	4193	4101	4053	3961	3913	4077	3937	100	1200	500	2800	5	1	20000000	780	8.55	1.04	12	0.87	456.00	3734.00	5260	20230605	-25.86	2600	20221013	50.00	5260	-25.86	20230605	2900	34.48	20230102	5260	-25.86	20230605	2600	50.00	20221013	2.91	N	147830	500	100 억		1199259	N	N	0	N	00	N
93	20230816	130808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	-85	5	-2.12	597755015	151662	87.78	3920	4020	3895	5210	2810	4010	3941.31	6.00	0	-10678	4193	4101	4053	3961	3913	4077	3937	100	1200	500	2800	5	1	20000000	785	8.61	1.05	12	0.76	456.00	3734.00	5260	20230605	-25.38	2600	20221013	50.96	5260	-25.38	20230605	2900	35.34	20230102	5260	-25.38	20230605	2600	50.96	20221013	2.91	N	147830	500	100 억		1199259	N	N	0	N	00	N
94	20230816	120820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	-90	5	-2.24	538537035	136532	79.02	3920	4020	3900	5210	2810	4010	3944.34	6.00	0	-10857	4193	4101	4053	3961	3913	4077	3937	100	1200	500	2800	5	1	20000000	784	8.60	1.05	12	0.68	456.00	3734.00	5260	20230605	-25.48	2600	20221013	50.77	5260	-25.48	20230605	2900	35.17	20230102	5260	-25.48	20230605	2600	50.77	20221013	2.91	N	147830	500	100 억		1199259	N	N	0	N	00	N
95	20230816	110816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	-65	5	-1.62	401352060	101521	58.76	3920	4020	3920	5210	2810	4010	3953.32	6.00	0	1776	4193	4101	4053	3961	3913	4077	3937	100	1200	500	2800	5	1	20000000	789	8.65	1.06	12	0.51	456.00	3734.00	5260	20230605	-25.00	2600	20221013	51.73	5260	-25.00	20230605	2900	36.03	20230102	5260	-25.00	20230605	2600	51.73	20221013	2.91	N	147830	500	100 억		1199259	N	N	0	N	00	N
96	20230816	100813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	-40	5	-1.00	242189730	61255	35.45	3920	4020	3920	5210	2810	4010	3953.68	6.00	0	5570	4193	4101	4053	3961	3913	4077	3937	100	1200	500	2800	5	1	20000000	794	8.71	1.06	12	0.31	456.00	3734.00	5260	20230605	-24.52	2600	20221013	52.69	5260	-24.52	20230605	2900	36.90	20230102	5260	-24.52	20230605	2600	52.69	20221013	2.91	N	147830	500	100 억		1199259	N	N	0	N	00	N
97	20230816	090809	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	-70	5	-1.75	82066025	20887	12.09	3920	4000	3920	5210	2810	4010	3928.57	6.00	0	-337	4193	4101	4053	3961	3913	4077	3937	100	1200	500	2800	5	1	20000000	788	8.64	1.06	12	0.10	456.00	3734.00	5260	20230605	-25.10	2600	20221013	51.54	5260	-25.10	20230605	2900	35.86	20230102	5260	-25.10	20230605	2600	51.54	20221013	2.91	N	147830	500	100 억		1199259	N	N	0	N	00	N
98	20230814	160801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	-80	5	-1.96	690195870	169692	14.39	4085	4145	4005	5310	2865	4090	4067.42	5.99	0	2105	5016	4552	4296	3832	3576	4425	3705	100	1222	500	2860	5	1	20000000	802	8.79	1.07	12	0.85	456.00	3734.00	5260	20230605	-23.76	2600	20221013	54.23	5260	-23.76	20230605	2900	38.28	20230102	5260	-23.76	20230605	2600	54.23	20221013	2.85	N	147830	500	100 억		1197142	N	N	0	N	00	N
99	20230814	150759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	-35	5	-0.86	626757130	153923	13.05	4085	4145	4030	5310	2865	4090	4071.88	5.99	0	-1099	5016	4552	4296	3832	3576	4425	3705	100	1222	500	2860	5	1	20000000	811	8.89	1.09	12	0.77	456.00	3734.00	5260	20230605	-22.91	2600	20221013	55.96	5260	-22.91	20230605	2900	39.83	20230102	5260	-22.91	20230605	2600	55.96	20221013	2.85	N	147830	500	100 억		1197142	N	N	0	N	00	N
100	20230814	140801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	-30	5	-0.73	566107690	138931	11.78	4085	4145	4030	5310	2865	4090	4074.73	5.99	0	-3966	5016	4552	4296	3832	3576	4425	3705	100	1222	500	2860	5	1	20000000	812	8.90	1.09	12	0.69	456.00	3734.00	5260	20230605	-22.81	2600	20221013	56.15	5260	-22.81	20230605	2900	40.00	20230102	5260	-22.81	20230605	2600	56.15	20221013	2.85	N	147830	500	100 억		1197142	N	N	0	N	00	N
101	20230814	130753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	-45	5	-1.10	517945160	127043	10.77	4085	4145	4030	5310	2865	4090	4076.92	5.99	0	-7402	5016	4552	4296	3832	3576	4425	3705	100	1222	500	2860	5	1	20000000	809	8.87	1.08	12	0.64	456.00	3734.00	5260	20230605	-23.10	2600	20221013	55.58	5260	-23.10	20230605	2900	39.48	20230102	5260	-23.10	20230605	2600	55.58	20221013	2.85	N	147830	500	100 억		1197142	N	N	0	N	00	N
102	20230814	120759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	-20	5	-0.49	426800415	104506	8.86	4085	4145	4050	5310	2865	4090	4083.98	5.99	0	-3396	5016	4552	4296	3832	3576	4425	3705	100	1222	500	2860	5	1	20000000	814	8.93	1.09	12	0.52	456.00	3734.00	5260	20230605	-22.62	2600	20221013	56.54	5260	-22.62	20230605	2900	40.34	20230102	5260	-22.62	20230605	2600	56.54	20221013	2.85	N	147830	500	100 억		1197142	N	N	0	N	00	N
103	20230814	110754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	-10	5	-0.24	334914535	81868	6.94	4085	4145	4065	5310	2865	4090	4090.91	5.99	0	-4675	5016	4552	4296	3832	3576	4425	3705	100	1222	500	2860	5	1	20000000	816	8.95	1.09	12	0.41	456.00	3734.00	5260	20230605	-22.43	2600	20221013	56.92	5260	-22.43	20230605	2900	40.69	20230102	5260	-22.43	20230605	2600	56.92	20221013	2.85	N	147830	500	100 억		1197142	N	N	0	N	00	N
104	20230814	100755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	35	2	0.86	221820625	54236	4.60	4085	4145	4065	5310	2865	4090	4089.91	5.99	0	8136	5016	4552	4296	3832	3576	4425	3705	100	1222	500	2860	5	1	20000000	825	9.05	1.10	12	0.27	456.00	3734.00	5260	20230605	-21.58	2600	20221013	58.65	5260	-21.58	20230605	2900	42.24	20230102	5260	-21.58	20230605	2600	58.65	20221013	2.85	N	147830	500	100 억		1197142	N	N	0	N	00	N
105	20230814	090754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	0	3	0.00	69323525	16974	1.44	4085	4105	4065	5310	2865	4090	4084.08	5.99	0	-2044	5016	4552	4296	3832	3576	4425	3705	100	1222	500	2860	5	1	20000000	818	8.97	1.10	12	0.08	456.00	3734.00	5260	20230605	-22.24	2600	20221013	57.31	5260	-22.24	20230605	2900	41.03	20230102	5260	-22.24	20230605	2600	57.31	20221013	2.85	N	147830	500	100 억		1197142	N	N	0	N	00	N
106	20230811	160755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	-285	5	-6.51	5073751665	1173019	1199.98	4375	4760	4040	5680	3065	4375	4325.38	5.92	0	8715	4521	4447	4406	4332	4291	4427	4312	100	1307	500	3060	5	1	20000000	818	8.97	1.10	12	5.87	456.00	3734.00	5260	20230605	-22.24	2600	20221013	57.31	5260	-22.24	20230605	2900	41.03	20230102	5260	-22.24	20230605	2600	57.31	20221013	2.79	N	147830	500	100 억		1183682	N	N	0	N	00	N
107	20230811	150750	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	-285	5	-6.51	4954015045	1143757	1170.05	4375	4760	4040	5680	3065	4375	4331.35	5.92	0	9779	4521	4447	4406	4332	4291	4427	4312	100	1307	500	3060	5	1	20000000	818	8.97	1.10	12	5.72	456.00	3734.00	5260	20230605	-22.24	2600	20221013	57.31	5260	-22.24	20230605	2900	41.03	20230102	5260	-22.24	20230605	2600	57.31	20221013	2.79	N	147830	500	100 억		1183682	N	N	0	N	00	N
108	20230811	140749	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	-195	5	-4.46	4012806945	913828	934.83	4375	4760	4105	5680	3065	4375	4391.21	5.92	0	13463	4521	4447	4406	4332	4291	4427	4312	100	1307	500	3060	5	1	20000000	836	9.17	1.12	12	4.57	456.00	3734.00	5260	20230605	-20.53	2600	20221013	60.77	5260	-20.53	20230605	2900	44.14	20230102	5260	-20.53	20230605	2600	60.77	20221013	2.79	N	147830	500	100 억		1183682	N	N	0	N	00	N
109	20230811	130748	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4190	-185	5	-4.23	3894408750	885473	905.83	4375	4760	4105	5680	3065	4375	4398.11	5.92	0	28300	4521	4447	4406	4332	4291	4427	4312	100	1307	500	3060	5	1	20000000	838	9.19	1.12	12	4.43	456.00	3734.00	5260	20230605	-20.34	2600	20221013	61.15	5260	-20.34	20230605	2900	44.48	20230102	5260	-20.34	20230605	2600	61.15	20221013	2.79	N	147830	500	100 억		1183682	N	N	0	N	00	N
110	20230811	120741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	-195	5	-4.46	3607831490	816686	835.46	4375	4760	4105	5680	3065	4375	4417.65	5.92	0	69632	4521	4447	4406	4332	4291	4427	4312	100	1307	500	3060	5	1	20000000	836	9.17	1.12	12	4.08	456.00	3734.00	5260	20230605	-20.53	2600	20221013	60.77	5260	-20.53	20230605	2900	44.14	20230102	5260	-20.53	20230605	2600	60.77	20221013	2.79	N	147830	500	100 억		1183682	N	N	0	N	00	N
111	20230811	110741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4220	-155	5	-3.54	3180328700	714763	731.19	4375	4760	4105	5680	3065	4375	4449.49	5.92	0	111861	4521	4447	4406	4332	4291	4427	4312	100	1307	500	3060	5	1	20000000	844	9.25	1.13	12	3.57	456.00	3734.00	5260	20230605	-19.77	2600	20221013	62.31	5260	-19.77	20230605	2900	45.52	20230102	5260	-19.77	20230605	2600	62.31	20221013	2.79	N	147830	500	100 억		1183682	N	N	0	N	00	N
112	20230811	100740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4610	235	2	5.37	1114155920	240280	245.80	4375	4760	4375	5680	3065	4375	4636.91	5.92	0	54330	4521	4447	4406	4332	4291	4427	4312	100	1307	500	3060	5	1	20000000	922	10.11	1.23	12	1.20	456.00	3734.00	5260	20230605	-12.36	2600	20221013	77.31	5260	-12.36	20230605	2900	58.97	20230102	5260	-12.36	20230605	2600	77.31	20221013	2.79	N	147830	500	100 억		1183682	N	N	0	N	00	N
113	20230811	090748	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4410	35	2	0.80	6609635	1500	1.53	4375	4410	4375	5680	3065	4375	4406.42	5.92	0	-1046	4521	4447	4406	4332	4291	4427	4312	100	1307	500	3060	5	1	20000000	882	9.67	1.18	12	0.01	456.00	3734.00	5260	20230605	-16.16	2600	20221013	69.62	5260	-16.16	20230605	2900	52.07	20230102	5260	-16.16	20230605	2600	69.62	20221013	2.79	N	147830	500	100 억		1183682	N	N	0	N	00	N
114	20230810	160739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4375	-100	5	-2.23	429466305	97653	105.63	4480	4480	4365	5810	3135	4475	4397.90	6.03	0	-23137	4578	4526	4483	4431	4388	4505	4410	100	1337	500	3130	5	1	20000000	875	9.59	1.17	12	0.49	456.00	3734.00	5260	20230605	-16.83	2600	20221013	68.27	5260	-16.83	20230605	2900	50.86	20230102	5260	-16.83	20230605	2600	68.27	20221013	2.79	N	147830	500	100 억		1206819	N	N	0	N	00	N
115	20230810	150738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4405	-70	5	-1.56	360117810	81813	88.50	4480	4480	4380	5810	3135	4475	4401.72	6.03	0	-22768	4578	4526	4483	4431	4388	4505	4410	100	1337	500	3130	5	1	20000000	881	9.66	1.18	12	0.41	456.00	3734.00	5260	20230605	-16.25	2600	20221013	69.42	5260	-16.25	20230605	2900	51.90	20230102	5260	-16.25	20230605	2600	69.42	20221013	2.79	N	147830	500	100 억		1206819	N	N	0	N	00	N
116	20230810	140738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4395	-80	5	-1.79	296323860	67321	72.82	4480	4480	4380	5810	3135	4475	4401.65	6.03	0	-15308	4578	4526	4483	4431	4388	4505	4410	100	1337	500	3130	5	1	20000000	879	9.64	1.18	12	0.34	456.00	3734.00	5260	20230605	-16.44	2600	20221013	69.04	5260	-16.44	20230605	2900	51.55	20230102	5260	-16.44	20230605	2600	69.04	20221013	2.79	N	147830	500	100 억		1206819	N	N	0	N	00	N
117	20230810	130731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4380	-95	5	-2.12	265608495	60326	65.26	4480	4480	4380	5810	3135	4475	4402.88	6.03	0	-14197	4578	4526	4483	4431	4388	4505	4410	100	1337	500	3130	5	1	20000000	876	9.61	1.17	12	0.30	456.00	3734.00	5260	20230605	-16.73	2600	20221013	68.46	5260	-16.73	20230605	2900	51.03	20230102	5260	-16.73	20230605	2600	68.46	20221013	2.79	N	147830	500	100 억		1206819	N	N	0	N	00	N
118	20230810	120745	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4400	-75	5	-1.68	214165305	48600	52.57	4480	4480	4380	5810	3135	4475	4406.69	6.03	0	-12632	4578	4526	4483	4431	4388	4505	4410	100	1337	500	3130	5	1	20000000	880	9.65	1.18	12	0.24	456.00	3734.00	5260	20230605	-16.35	2600	20221013	69.23	5260	-16.35	20230605	2900	51.72	20230102	5260	-16.35	20230605	2600	69.23	20221013	2.79	N	147830	500	100 억		1206819	N	N	0	N	00	N
119	20230810	110745	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4400	-75	5	-1.68	142440550	32259	34.90	4480	4480	4390	5810	3135	4475	4415.53	6.03	0	-6225	4578	4526	4483	4431	4388	4505	4410	100	1337	500	3130	5	1	20000000	880	9.65	1.18	12	0.16	456.00	3734.00	5260	20230605	-16.35	2600	20221013	69.23	5260	-16.35	20230605	2900	51.72	20230102	5260	-16.35	20230605	2600	69.23	20221013	2.79	N	147830	500	100 억		1206819	N	N	0	N	00	N
120	20230810	100741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4420	-55	5	-1.23	90131245	20399	22.07	4480	4480	4390	5810	3135	4475	4418.41	6.03	0	-2465	4578	4526	4483	4431	4388	4505	4410	100	1337	500	3130	5	1	20000000	884	9.69	1.18	12	0.10	456.00	3734.00	5260	20230605	-15.97	2600	20221013	70.00	5260	-15.97	20230605	2900	52.41	20230102	5260	-15.97	20230605	2600	70.00	20221013	2.79	N	147830	500	100 억		1206819	N	N	0	N	00	N
121	20230810	090749	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4425	-50	5	-1.12	17511320	3943	4.27	4480	4480	4425	5810	3135	4475	4441.11	6.03	0	-808	4578	4526	4483	4431	4388	4505	4410	100	1337	500	3130	5	1	20000000	885	9.70	1.19	12	0.02	456.00	3734.00	5260	20230605	-15.87	2600	20221013	70.19	5260	-15.87	20230605	2900	52.59	20230102	5260	-15.87	20230605	2600	70.19	20221013	2.79	N	147830	500	100 억		1206819	N	N	0	N	00	N
122	20230809	160739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4475	-80	5	-1.76	413115435	92343	63.90	4510	4535	4440	5920	3190	4555	4473.46	6.17	0	-27550	4721	4637	4506	4422	4291	4680	4465	100	1365	500	3180	5	1	20000000	895	9.81	1.20	12	0.46	456.00	3734.00	5260	20230605	-14.92	2600	20221013	72.12	5260	-14.92	20230605	2900	54.31	20230102	5260	-14.92	20230605	2600	72.12	20221013	2.72	N	147830	500	100 억		1234185	N	N	0	N	00	N
123	20230809	150730	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4460	-95	5	-2.09	388553905	86840	60.09	4510	4535	4440	5920	3190	4555	4474.11	6.17	0	-26352	4721	4637	4506	4422	4291	4680	4465	100	1365	500	3180	5	1	20000000	892	9.78	1.19	12	0.43	456.00	3734.00	5260	20230605	-15.21	2600	20221013	71.54	5260	-15.21	20230605	2900	53.79	20230102	5260	-15.21	20230605	2600	71.54	20221013	2.72	N	147830	500	100 억		1234185	N	N	0	N	00	N
124	20230809	140729	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4480	-75	5	-1.65	344799930	77058	53.32	4510	4535	4440	5920	3190	4555	4474.26	6.17	0	-25212	4721	4637	4506	4422	4291	4680	4465	100	1365	500	3180	5	1	20000000	896	9.82	1.20	12	0.39	456.00	3734.00	5260	20230605	-14.83	2600	20221013	72.31	5260	-14.83	20230605	2900	54.48	20230102	5260	-14.83	20230605	2600	72.31	20221013	2.72	N	147830	500	100 억		1234185	N	N	0	N	00	N
125	20230809	130745	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4485	-70	5	-1.54	325509005	72759	50.35	4510	4535	4440	5920	3190	4555	4473.49	6.17	0	-23666	4721	4637	4506	4422	4291	4680	4465	100	1365	500	3180	5	1	20000000	897	9.84	1.20	12	0.36	456.00	3734.00	5260	20230605	-14.73	2600	20221013	72.50	5260	-14.73	20230605	2900	54.66	20230102	5260	-14.73	20230605	2600	72.50	20221013	2.72	N	147830	500	100 억		1234185	N	N	0	N	00	N
126	20230809	120743	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4485	-70	5	-1.54	318248780	71140	49.23	4510	4535	4440	5920	3190	4555	4473.24	6.17	0	-23527	4721	4637	4506	4422	4291	4680	4465	100	1365	500	3180	5	1	20000000	897	9.84	1.20	12	0.36	456.00	3734.00	5260	20230605	-14.73	2600	20221013	72.50	5260	-14.73	20230605	2900	54.66	20230102	5260	-14.73	20230605	2600	72.50	20221013	2.72	N	147830	500	100 억		1234185	N	N	0	N	00	N
127	20230809	110739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4480	-75	5	-1.65	304192605	68008	47.06	4510	4535	4440	5920	3190	4555	4472.56	6.17	0	-22793	4721	4637	4506	4422	4291	4680	4465	100	1365	500	3180	5	1	20000000	896	9.82	1.20	12	0.34	456.00	3734.00	5260	20230605	-14.83	2600	20221013	72.31	5260	-14.83	20230605	2900	54.48	20230102	5260	-14.83	20230605	2600	72.31	20221013	2.72	N	147830	500	100 억		1234185	N	N	0	N	00	N
128	20230809	100727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4460	-95	5	-2.09	221604090	49556	34.29	4510	4535	4445	5920	3190	4555	4471.33	6.17	0	-11899	4721	4637	4506	4422	4291	4680	4465	100	1365	500	3180	5	1	20000000	892	9.78	1.19	12	0.25	456.00	3734.00	5260	20230605	-15.21	2600	20221013	71.54	5260	-15.21	20230605	2900	53.79	20230102	5260	-15.21	20230605	2600	71.54	20221013	2.72	N	147830	500	100 억		1234185	N	N	0	N	00	N
129	20230809	090731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4515	-40	5	-0.88	37639180	8377	5.80	4510	4535	4470	5920	3190	4555	4491.07	6.17	0	2112	4721	4637	4506	4422	4291	4680	4465	100	1365	500	3180	5	1	20000000	903	9.90	1.21	12	0.04	456.00	3734.00	5260	20230605	-14.16	2600	20221013	73.65	5260	-14.16	20230605	2900	55.69	20230102	5260	-14.16	20230605	2600	73.65	20221013	2.72	N	147830	500	100 억		1234185	N	N	0	N	00	N
130	20230808	160746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4555	160	2	3.64	649564965	143959	135.56	4375	4590	4375	5710	3080	4395	4512.15	6.05	0	18143	4561	4477	4421	4337	4281	4450	4310	100	1315	500	3070	5	1	20000000	911	9.99	1.22	12	0.72	456.00	3734.00	5260	20230605	-13.40	2600	20221013	75.19	5260	-13.40	20230605	2900	57.07	20230102	5260	-13.40	20230605	2600	75.19	20221013	2.89	N	147830	500	100 억		1209234	N	N	0	N	00	N
131	20230808	150737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4580	185	2	4.21	588672030	130620	123.00	4375	4585	4375	5710	3080	4395	4506.75	6.05	0	17306	4561	4477	4421	4337	4281	4450	4310	100	1315	500	3070	5	1	20000000	916	10.04	1.23	12	0.65	456.00	3734.00	5260	20230605	-12.93	2600	20221013	76.15	5260	-12.93	20230605	2900	57.93	20230102	5260	-12.93	20230605	2600	76.15	20221013	2.89	N	147830	500	100 억		1209234	N	N	0	N	00	N
132	20230808	140733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4540	145	2	3.30	436140780	97039	91.38	4375	4585	4375	5710	3080	4395	4494.49	6.05	0	18795	4561	4477	4421	4337	4281	4450	4310	100	1315	500	3070	5	1	20000000	908	9.96	1.22	12	0.49	456.00	3734.00	5260	20230605	-13.69	2600	20221013	74.62	5260	-13.69	20230605	2900	56.55	20230102	5260	-13.69	20230605	2600	74.62	20221013	2.89	N	147830	500	100 억		1209234	N	N	0	N	00	N
133	20230808	130725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4500	105	2	2.39	345774740	77170	72.67	4375	4545	4375	5710	3080	4395	4480.69	6.05	0	19532	4561	4477	4421	4337	4281	4450	4310	100	1315	500	3070	5	1	20000000	900	9.87	1.21	12	0.39	456.00	3734.00	5260	20230605	-14.45	2600	20221013	73.08	5260	-14.45	20230605	2900	55.17	20230102	5260	-14.45	20230605	2600	73.08	20221013	2.89	N	147830	500	100 억		1209234	N	N	0	N	00	N
134	20230808	120731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	115	2	2.62	318276155	71059	66.91	4375	4545	4375	5710	3080	4395	4479.04	6.05	0	19264	4561	4477	4421	4337	4281	4450	4310	100	1315	500	3070	5	1	20000000	902	9.89	1.21	12	0.36	456.00	3734.00	5260	20230605	-14.26	2600	20221013	73.46	5260	-14.26	20230605	2900	55.52	20230102	5260	-14.26	20230605	2600	73.46	20221013	2.89	N	147830	500	100 억		1209234	N	N	0	N	00	N
135	20230808	110722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	115	2	2.62	279357605	62429	58.79	4375	4545	4375	5710	3080	4395	4474.81	6.05	0	16998	4561	4477	4421	4337	4281	4450	4310	100	1315	500	3070	5	1	20000000	902	9.89	1.21	12	0.31	456.00	3734.00	5260	20230605	-14.26	2600	20221013	73.46	5260	-14.26	20230605	2900	55.52	20230102	5260	-14.26	20230605	2600	73.46	20221013	2.89	N	147830	500	100 억		1209234	N	N	0	N	00	N
136	20230808	100734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4490	95	2	2.16	130129420	29294	27.59	4375	4495	4375	5710	3080	4395	4442.19	6.05	0	4101	4561	4477	4421	4337	4281	4450	4310	100	1315	500	3070	5	1	20000000	898	9.85	1.20	12	0.15	456.00	3734.00	5260	20230605	-14.64	2600	20221013	72.69	5260	-14.64	20230605	2900	54.83	20230102	5260	-14.64	20230605	2600	72.69	20221013	2.89	N	147830	500	100 억		1209234	N	N	0	N	00	N
137	20230808	090737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4415	20	2	0.46	27107595	6166	5.81	4375	4430	4375	5710	3080	4395	4396.30	6.05	0	3701	4561	4477	4421	4337	4281	4450	4310	100	1315	500	3070	5	1	20000000	883	9.68	1.18	12	0.03	456.00	3734.00	5260	20230605	-16.06	2600	20221013	69.81	5260	-16.06	20230605	2900	52.24	20230102	5260	-16.06	20230605	2600	69.81	20221013	2.89	N	147830	500	100 억		1209234	N	N	0	N	00	N
138	20230807	160730	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4395	-30	5	-0.68	457837125	103995	75.28	4505	4505	4365	5750	3100	4425	4402.49	6.16	0	-22227	4595	4510	4420	4335	4245	4465	4290	100	1325	500	3090	5	1	20000000	879	9.64	1.18	12	0.52	456.00	3734.00	5260	20230605	-16.44	2600	20221013	69.04	5260	-16.44	20230605	2900	51.55	20230102	5260	-16.44	20230605	2600	69.04	20221013	2.47	N	147830	500	100 억		1231053	N	N	0	N	00	N
139	20230807	150730	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4410	-15	5	-0.34	440887395	100146	72.49	4505	4505	4365	5750	3100	4425	4402.45	6.16	0	-24720	4595	4510	4420	4335	4245	4465	4290	100	1325	500	3090	5	1	20000000	882	9.67	1.18	12	0.50	456.00	3734.00	5260	20230605	-16.16	2600	20221013	69.62	5260	-16.16	20230605	2900	52.07	20230102	5260	-16.16	20230605	2600	69.62	20221013	2.47	N	147830	500	100 억		1231053	N	N	0	N	00	N
140	20230807	140733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4395	-30	5	-0.68	415077550	94286	68.25	4505	4505	4365	5750	3100	4425	4402.32	6.16	0	-25769	4595	4510	4420	4335	4245	4465	4290	100	1325	500	3090	5	1	20000000	879	9.64	1.18	12	0.47	456.00	3734.00	5260	20230605	-16.44	2600	20221013	69.04	5260	-16.44	20230605	2900	51.55	20230102	5260	-16.44	20230605	2600	69.04	20221013	2.47	N	147830	500	100 억		1231053	N	N	0	N	00	N
141	20230807	130726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4415	-10	5	-0.23	379092115	86094	62.32	4505	4505	4365	5750	3100	4425	4403.24	6.16	0	-23894	4595	4510	4420	4335	4245	4465	4290	100	1325	500	3090	5	1	20000000	883	9.68	1.18	12	0.43	456.00	3734.00	5260	20230605	-16.06	2600	20221013	69.81	5260	-16.06	20230605	2900	52.24	20230102	5260	-16.06	20230605	2600	69.81	20221013	2.47	N	147830	500	100 억		1231053	N	N	0	N	00	N
142	20230807	120725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4440	15	2	0.34	356083090	80900	58.56	4505	4505	4365	5750	3100	4425	4401.52	6.16	0	-22111	4595	4510	4420	4335	4245	4465	4290	100	1325	500	3090	5	1	20000000	888	9.74	1.19	12	0.40	456.00	3734.00	5260	20230605	-15.59	2600	20221013	70.77	5260	-15.59	20230605	2900	53.10	20230102	5260	-15.59	20230605	2600	70.77	20221013	2.47	N	147830	500	100 억		1231053	N	N	0	N	00	N
143	20230807	110720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4455	30	2	0.68	295315880	67242	48.67	4505	4505	4365	5750	3100	4425	4391.84	6.16	0	-25386	4595	4510	4420	4335	4245	4465	4290	100	1325	500	3090	5	1	20000000	891	9.77	1.19	12	0.34	456.00	3734.00	5260	20230605	-15.30	2600	20221013	71.35	5260	-15.30	20230605	2900	53.62	20230102	5260	-15.30	20230605	2600	71.35	20221013	2.47	N	147830	500	100 억		1231053	N	N	0	N	00	N
144	20230807	100728	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4380	-45	5	-1.02	246639700	56179	40.67	4505	4505	4365	5750	3100	4425	4390.25	6.16	0	-28085	4595	4510	4420	4335	4245	4465	4290	100	1325	500	3090	5	1	20000000	876	9.61	1.17	12	0.28	456.00	3734.00	5260	20230605	-16.73	2600	20221013	68.46	5260	-16.73	20230605	2900	51.03	20230102	5260	-16.73	20230605	2600	68.46	20221013	2.47	N	147830	500	100 억		1231053	N	N	0	N	00	N
145	20230807	090726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4390	-35	5	-0.79	44469970	10061	7.28	4505	4505	4390	5750	3100	4425	4420.03	6.16	0	-8406	4595	4510	4420	4335	4245	4465	4290	100	1325	500	3090	5	1	20000000	878	9.63	1.18	12	0.05	456.00	3734.00	5260	20230605	-16.54	2600	20221013	68.85	5260	-16.54	20230605	2900	51.38	20230102	5260	-16.54	20230605	2600	68.85	20221013	2.47	N	147830	500	100 억		1231053	N	N	0	N	00	N
146	20230804	160720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4425	-15	5	-0.34	614889185	138140	23.03	4440	4505	4330	5770	3110	4440	4451.21	5.96	0	34561	5006	4722	4581	4297	4156	4652	4227	100	1330	500	3100	5	1	20000000	885	9.70	1.19	12	0.69	456.00	3734.00	5260	20230605	-15.87	2600	20221013	70.19	5260	-15.87	20230605	2900	52.59	20230102	5260	-15.87	20230605	2600	70.19	20221013	2.46	N	147830	500	100 억		1191585	N	N	0	N	00	N
147	20230804	150719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4490	50	2	1.13	562480360	126343	21.07	4440	4505	4330	5770	3110	4440	4452.01	5.96	0	31110	5006	4722	4581	4297	4156	4652	4227	100	1330	500	3100	5	1	20000000	898	9.85	1.20	12	0.63	456.00	3734.00	5260	20230605	-14.64	2600	20221013	72.69	5260	-14.64	20230605	2900	54.83	20230102	5260	-14.64	20230605	2600	72.69	20221013	2.46	N	147830	500	100 억		1191585	N	N	0	N	00	N
148	20230804	140732	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4475	35	2	0.79	541787335	121733	20.30	4440	4505	4330	5770	3110	4440	4450.62	5.96	0	31403	5006	4722	4581	4297	4156	4652	4227	100	1330	500	3100	5	1	20000000	895	9.81	1.20	12	0.61	456.00	3734.00	5260	20230605	-14.92	2600	20221013	72.12	5260	-14.92	20230605	2900	54.31	20230102	5260	-14.92	20230605	2600	72.12	20221013	2.46	N	147830	500	100 억		1191585	N	N	0	N	00	N
149	20230804	130718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4490	50	2	1.13	514005695	115531	19.26	4440	4505	4330	5770	3110	4440	4449.07	5.96	0	30881	5006	4722	4581	4297	4156	4652	4227	100	1330	500	3100	5	1	20000000	898	9.85	1.20	12	0.58	456.00	3734.00	5260	20230605	-14.64	2600	20221013	72.69	5260	-14.64	20230605	2900	54.83	20230102	5260	-14.64	20230605	2600	72.69	20221013	2.46	N	147830	500	100 억		1191585	N	N	0	N	00	N
150	20230804	120716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4475	35	2	0.79	481255940	108205	18.04	4440	4505	4330	5770	3110	4440	4447.63	5.96	0	30126	5006	4722	4581	4297	4156	4652	4227	100	1330	500	3100	5	1	20000000	895	9.81	1.20	12	0.54	456.00	3734.00	5260	20230605	-14.92	2600	20221013	72.12	5260	-14.92	20230605	2900	54.31	20230102	5260	-14.92	20230605	2600	72.12	20221013	2.46	N	147830	500	100 억		1191585	N	N	0	N	00	N
151	20230804	110724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4480	40	2	0.90	439191355	98793	16.47	4440	4505	4330	5770	3110	4440	4445.57	5.96	0	30257	5006	4722	4581	4297	4156	4652	4227	100	1330	500	3100	5	1	20000000	896	9.82	1.20	12	0.49	456.00	3734.00	5260	20230605	-14.83	2600	20221013	72.31	5260	-14.83	20230605	2900	54.48	20230102	5260	-14.83	20230605	2600	72.31	20221013	2.46	N	147830	500	100 억		1191585	N	N	0	N	00	N
152	20230804	100713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4480	40	2	0.90	203585255	45997	7.67	4440	4505	4330	5770	3110	4440	4426.06	5.96	0	-3821	5006	4722	4581	4297	4156	4652	4227	100	1330	500	3100	5	1	20000000	896	9.82	1.20	12	0.23	456.00	3734.00	5260	20230605	-14.83	2600	20221013	72.31	5260	-14.83	20230605	2900	54.48	20230102	5260	-14.83	20230605	2600	72.31	20221013	2.46	N	147830	500	100 억		1191585	N	N	0	N	00	N
153	20230804	090713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4365	-75	5	-1.69	73752855	16876	2.81	4440	4445	4330	5770	3110	4440	4370.28	5.96	0	-3667	5006	4722	4581	4297	4156	4652	4227	100	1330	500	3100	5	1	20000000	873	9.57	1.17	12	0.08	456.00	3734.00	5260	20230605	-17.02	2600	20221013	67.88	5260	-17.02	20230605	2900	50.52	20230102	5260	-17.02	20230605	2600	67.88	20221013	2.46	N	147830	500	100 억		1191585	N	N	0	N	00	N
154	20230803	160713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4440	-120	5	-2.63	2781795365	599636	153.02	4645	4865	4440	5920	3195	4560	4640.16	6.17	0	-43401	4806	4682	4546	4422	4286	4745	4485	100	1362	500	3190	5	1	20000000	888	9.74	1.19	12	3.00	456.00	3734.00	5260	20230605	-15.59	2600	20221013	70.77	5260	-15.59	20230605	2900	53.10	20230102	5260	-15.59	20230605	2600	70.77	20221013	2.43	N	147830	500	100 억		1234201	N	N	0	N	00	N
155	20230803	150720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4495	-65	5	-1.43	2711007240	583729	148.96	4645	4865	4440	5920	3195	4560	4644.29	6.17	0	-46754	4806	4682	4546	4422	4286	4745	4485	100	1362	500	3190	5	1	20000000	899	9.86	1.20	12	2.92	456.00	3734.00	5260	20230605	-14.54	2600	20221013	72.88	5260	-14.54	20230605	2900	55.00	20230102	5260	-14.54	20230605	2600	72.88	20221013	2.43	N	147830	500	100 억		1234201	N	N	0	N	00	N
156	20230803	140713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4470	-90	5	-1.97	2567226705	551509	140.74	4645	4865	4450	5920	3195	4560	4654.91	6.17	0	-44830	4806	4682	4546	4422	4286	4745	4485	100	1362	500	3190	5	1	20000000	894	9.80	1.20	12	2.76	456.00	3734.00	5260	20230605	-15.02	2600	20221013	71.92	5260	-15.02	20230605	2900	54.14	20230102	5260	-15.02	20230605	2600	71.92	20221013	2.43	N	147830	500	100 억		1234201	N	N	0	N	00	N
157	20230803	130716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4450	-110	5	-2.41	2487760050	533743	136.20	4645	4865	4450	5920	3195	4560	4660.97	6.17	0	-40831	4806	4682	4546	4422	4286	4745	4485	100	1362	500	3190	5	1	20000000	890	9.76	1.19	12	2.67	456.00	3734.00	5260	20230605	-15.40	2600	20221013	71.15	5260	-15.40	20230605	2900	53.45	20230102	5260	-15.40	20230605	2600	71.15	20221013	2.43	N	147830	500	100 억		1234201	N	N	0	N	00	N
158	20230803	120719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	-50	5	-1.10	2380720365	509850	130.10	4645	4865	4460	5920	3195	4560	4669.45	6.17	0	-33071	4806	4682	4546	4422	4286	4745	4485	100	1362	500	3190	5	1	20000000	902	9.89	1.21	12	2.55	456.00	3734.00	5260	20230605	-14.26	2600	20221013	73.46	5260	-14.26	20230605	2900	55.52	20230102	5260	-14.26	20230605	2600	73.46	20221013	2.43	N	147830	500	100 억		1234201	N	N	0	N	00	N
159	20230803	110710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4515	-45	5	-0.99	2245745960	479846	122.45	4645	4865	4465	5920	3195	4560	4680.14	6.17	0	-25718	4806	4682	4546	4422	4286	4745	4485	100	1362	500	3190	5	1	20000000	903	9.90	1.21	12	2.40	456.00	3734.00	5260	20230605	-14.16	2600	20221013	73.65	5260	-14.16	20230605	2900	55.69	20230102	5260	-14.16	20230605	2600	73.65	20221013	2.43	N	147830	500	100 억		1234201	N	N	0	N	00	N
160	20230803	100709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4695	135	2	2.96	1699900505	360337	91.95	4645	4865	4595	5920	3195	4560	4717.53	6.17	0	-14677	4806	4682	4546	4422	4286	4745	4485	100	1362	500	3190	5	1	20000000	939	10.30	1.26	12	1.80	456.00	3734.00	5260	20230605	-10.74	2600	20221013	80.58	5260	-10.74	20230605	2900	61.90	20230102	5260	-10.74	20230605	2600	80.58	20221013	2.43	N	147830	500	100 억		1234201	N	N	0	N	00	N
161	20230803	090710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4725	165	2	3.62	296307110	63501	16.20	4645	4730	4610	5920	3195	4560	4666.18	6.17	0	4326	4806	4682	4546	4422	4286	4745	4485	100	1362	500	3190	5	1	20000000	945	10.36	1.27	12	0.32	456.00	3734.00	5260	20230605	-10.17	2600	20221013	81.73	5260	-10.17	20230605	2900	62.93	20230102	5260	-10.17	20230605	2600	81.73	20221013	2.43	N	147830	500	100 억		1234201	N	N	0	N	00	N
162	20230802	160714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4560	165	2	3.75	1747406930	382093	360.86	4460	4670	4410	5710	3080	4395	4573.33	5.68	0	35198	4618	4506	4428	4316	4238	4467	4277	100	1315	500	3070	5	1	20000000	912	10.00	1.22	12	1.91	456.00	3734.00	5260	20230605	-13.31	2600	20221013	75.38	5260	-13.31	20230605	2900	57.24	20230102	5260	-13.31	20230605	2600	75.38	20221013	2.47	N	147830	500	100 억		1136835	N	N	0	N	00	N
163	20230802	150722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4565	170	2	3.87	1626629950	355567	335.80	4460	4670	4410	5710	3080	4395	4574.83	5.68	0	46322	4618	4506	4428	4316	4238	4467	4277	100	1315	500	3070	5	1	20000000	913	10.01	1.22	12	1.78	456.00	3734.00	5260	20230605	-13.21	2600	20221013	75.58	5260	-13.21	20230605	2900	57.41	20230102	5260	-13.21	20230605	2600	75.58	20221013	2.47	N	147830	500	100 억		1136835	N	N	0	N	00	N
164	20230802	140715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4530	135	2	3.07	1537323740	335860	317.19	4460	4670	4410	5710	3080	4395	4577.36	5.68	0	54759	4618	4506	4428	4316	4238	4467	4277	100	1315	500	3070	5	1	20000000	906	9.93	1.21	12	1.68	456.00	3734.00	5260	20230605	-13.88	2600	20221013	74.23	5260	-13.88	20230605	2900	56.21	20230102	5260	-13.88	20230605	2600	74.23	20221013	2.47	N	147830	500	100 억		1136835	N	N	0	N	00	N
165	20230802	130711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4515	120	2	2.73	1409968120	307605	290.51	4460	4670	4410	5710	3080	4395	4583.79	5.68	0	61661	4618	4506	4428	4316	4238	4467	4277	100	1315	500	3070	5	1	20000000	903	9.90	1.21	12	1.54	456.00	3734.00	5260	20230605	-14.16	2600	20221013	73.65	5260	-14.16	20230605	2900	55.69	20230102	5260	-14.16	20230605	2600	73.65	20221013	2.47	N	147830	500	100 억		1136835	N	N	0	N	00	N
166	20230802	120706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4595	200	2	4.55	1318226555	287441	271.47	4460	4670	4410	5710	3080	4395	4586.18	5.68	0	68051	4618	4506	4428	4316	4238	4467	4277	100	1315	500	3070	5	1	20000000	919	10.08	1.23	12	1.44	456.00	3734.00	5260	20230605	-12.64	2600	20221013	76.73	5260	-12.64	20230605	2900	58.45	20230102	5260	-12.64	20230605	2600	76.73	20221013	2.47	N	147830	500	100 억		1136835	N	N	0	N	00	N
167	20230802	110706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4650	255	2	5.80	1117575505	243762	230.21	4460	4670	4410	5710	3080	4395	4584.82	5.68	0	67247	4618	4506	4428	4316	4238	4467	4277	100	1315	500	3070	5	1	20000000	930	10.20	1.25	12	1.22	456.00	3734.00	5260	20230605	-11.60	2600	20221013	78.85	5260	-11.60	20230605	2900	60.34	20230102	5260	-11.60	20230605	2600	78.85	20221013	2.47	N	147830	500	100 억		1136835	N	N	0	N	00	N
168	20230802	100708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4590	195	2	4.44	442170825	98045	92.60	4460	4600	4410	5710	3080	4395	4510.06	5.68	0	30751	4618	4506	4428	4316	4238	4467	4277	100	1315	500	3070	5	1	20000000	918	10.07	1.23	12	0.49	456.00	3734.00	5260	20230605	-12.74	2600	20221013	76.54	5260	-12.74	20230605	2900	58.28	20230102	5260	-12.74	20230605	2600	76.54	20221013	2.47	N	147830	500	100 억		1136835	N	N	0	N	00	N
169	20230802	090707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4475	80	2	1.82	49693665	11193	10.57	4460	4475	4410	5710	3080	4395	4440.33	5.68	0	6082	4618	4506	4428	4316	4238	4467	4277	100	1315	500	3070	5	1	20000000	895	9.81	1.20	12	0.06	456.00	3734.00	5260	20230605	-14.92	2600	20221013	72.12	5260	-14.92	20230605	2900	54.31	20230102	5260	-14.92	20230605	2600	72.12	20221013	2.47	N	147830	500	100 억		1136835	N	N	0	N	00	N
170	20230801	160709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4395	-45	5	-1.01	467467225	105861	78.72	4465	4540	4350	5770	3110	4440	4415.88	5.82	0	-27880	4580	4510	4450	4380	4320	4545	4415	100	1330	500	3100	5	1	20000000	879	9.64	1.18	12	0.53	456.00	3734.00	5260	20230605	-16.44	2600	20221013	69.04	5260	-16.44	20230605	2900	51.55	20230102	5260	-16.44	20230605	2600	69.04	20221013	2.45	N	147830	500	100 억		1164576	N	N	0	N	00	N
171	20230801	150704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4395	-45	5	-1.01	457501485	103593	77.04	4465	4540	4350	5770	3110	4440	4416.33	5.82	0	-28237	4580	4510	4450	4380	4320	4545	4415	100	1330	500	3100	5	1	20000000	879	9.64	1.18	12	0.52	456.00	3734.00	5260	20230605	-16.44	2600	20221013	69.04	5260	-16.44	20230605	2900	51.55	20230102	5260	-16.44	20230605	2600	69.04	20221013	2.45	N	147830	500	100 억		1164576	N	N	0	N	00	N
172	20230801	140718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4365	-75	5	-1.69	395275480	89375	66.46	4465	4540	4350	5770	3110	4440	4422.66	5.82	0	-28136	4580	4510	4450	4380	4320	4545	4415	100	1330	500	3100	5	1	20000000	873	9.57	1.17	12	0.45	456.00	3734.00	5260	20230605	-17.02	2600	20221013	67.88	5260	-17.02	20230605	2900	50.52	20230102	5260	-17.02	20230605	2600	67.88	20221013	2.45	N	147830	500	100 억		1164576	N	N	0	N	00	N
173	20230801	130703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4415	-25	5	-0.56	280238380	63086	46.91	4465	4540	4390	5770	3110	4440	4442.16	5.82	0	-16204	4580	4510	4450	4380	4320	4545	4415	100	1330	500	3100	5	1	20000000	883	9.68	1.18	12	0.32	456.00	3734.00	5260	20230605	-16.06	2600	20221013	69.81	5260	-16.06	20230605	2900	52.24	20230102	5260	-16.06	20230605	2600	69.81	20221013	2.45	N	147830	500	100 억		1164576	N	N	0	N	00	N
174	20230801	120703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4410	-30	5	-0.68	239341855	53792	40.00	4465	4540	4395	5770	3110	4440	4449.40	5.82	0	-9973	4580	4510	4450	4380	4320	4545	4415	100	1330	500	3100	5	1	20000000	882	9.67	1.18	12	0.27	456.00	3734.00	5260	20230605	-16.16	2600	20221013	69.62	5260	-16.16	20230605	2900	52.07	20230102	5260	-16.16	20230605	2600	69.62	20221013	2.45	N	147830	500	100 억		1164576	N	N	0	N	00	N
175	20230801	110659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4425	-15	5	-0.34	229195300	51494	38.29	4465	4540	4395	5770	3110	4440	4450.92	5.82	0	-9581	4580	4510	4450	4380	4320	4545	4415	100	1330	500	3100	5	1	20000000	885	9.70	1.19	12	0.26	456.00	3734.00	5260	20230605	-15.87	2600	20221013	70.19	5260	-15.87	20230605	2900	52.59	20230102	5260	-15.87	20230605	2600	70.19	20221013	2.45	N	147830	500	100 억		1164576	N	N	0	N	00	N
176	20230801	100704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4435	-5	5	-0.11	177329110	39737	29.55	4465	4540	4420	5770	3110	4440	4462.58	5.82	0	-12785	4580	4510	4450	4380	4320	4545	4415	100	1330	500	3100	5	1	20000000	887	9.73	1.19	12	0.20	456.00	3734.00	5260	20230605	-15.68	2600	20221013	70.58	5260	-15.68	20230605	2900	52.93	20230102	5260	-15.68	20230605	2600	70.58	20221013	2.45	N	147830	500	100 억		1164576	N	N	0	N	00	N
177	20230801	090658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4495	55	2	1.24	31674875	7047	5.24	4465	4540	4465	5770	3110	4440	4494.89	5.82	0	-3371	4580	4510	4450	4380	4320	4545	4415	100	1330	500	3100	5	1	20000000	899	9.86	1.20	12	0.04	456.00	3734.00	5260	20230605	-14.54	2600	20221013	72.88	5260	-14.54	20230605	2900	55.00	20230102	5260	-14.54	20230605	2600	72.88	20221013	2.45	N	147830	500	100 억		1164576	N	N	0	N	00	N