KissMeData/025550/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	160355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	10	2	0.24	1202152175	285234	309.62	4175	4265	4150	5420	2920	4170	4214.62	2.30	0	38584	4223	4196	4173	4146	4123	4185	4135	123	1250	500	3000	5	1	23909198	999	7.23	0.85	12	1.19	578.00	4905.00	5700	20221125	-26.67	3470	20221013	20.46	4945	-15.47	20230420	3545	17.91	20230726	5700	-26.67	20221125	3470	20.46	20221013	3.68	N	025550	500	122 억		549495	N	N	0	N	00	N
3	20230831	150449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	5	2	0.12	1183906870	280868	304.88	4175	4265	4150	5420	2920	4170	4215.17	2.30	0	39256	4223	4196	4173	4146	4123	4185	4135	123	1250	500	3000	5	1	23909198	998	7.22	0.85	12	1.17	578.00	4905.00	5700	20221125	-26.75	3470	20221013	20.32	4945	-15.57	20230420	3545	17.77	20230726	5700	-26.75	20221125	3470	20.32	20221013	3.68	N	025550	500	122 억		549495	N	N	0	N	00	N
4	20230831	140510	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	10	2	0.24	1093596640	259176	281.34	4175	4265	4160	5420	2920	4170	4219.51	2.30	0	40696	4223	4196	4173	4146	4123	4185	4135	123	1250	500	3000	5	1	23909198	999	7.23	0.85	12	1.08	578.00	4905.00	5700	20221125	-26.67	3470	20221013	20.46	4945	-15.47	20230420	3545	17.91	20230726	5700	-26.67	20221125	3470	20.46	20221013	3.68	N	025550	500	122 억		549495	N	N	0	N	00	N
5	20230831	130458	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	10	2	0.24	1046026960	247772	268.96	4175	4265	4165	5420	2920	4170	4221.73	2.30	0	46038	4223	4196	4173	4146	4123	4185	4135	123	1250	500	3000	5	1	23909198	999	7.23	0.85	12	1.04	578.00	4905.00	5700	20221125	-26.67	3470	20221013	20.46	4945	-15.47	20230420	3545	17.91	20230726	5700	-26.67	20221125	3470	20.46	20221013	3.68	N	025550	500	122 억		549495	N	N	0	N	00	N
6	20230831	120503	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4205	35	2	0.84	996132905	235829	255.99	4175	4265	4165	5420	2920	4170	4223.96	2.30	0	49364	4223	4196	4173	4146	4123	4185	4135	123	1250	500	3000	5	1	23909198	1005	7.28	0.86	12	0.99	578.00	4905.00	5700	20221125	-26.23	3470	20221013	21.18	4945	-14.96	20230420	3545	18.62	20230726	5700	-26.23	20221125	3470	21.18	20221013	3.68	N	025550	500	122 억		549495	N	N	0	N	00	N
7	20230831	110702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	65	2	1.56	886780680	209938	227.89	4175	4265	4165	5420	2920	4170	4224.01	2.30	0	49991	4223	4196	4173	4146	4123	4185	4135	123	1250	500	3000	5	1	23909198	1013	7.33	0.86	12	0.88	578.00	4905.00	5700	20221125	-25.70	3470	20221013	22.05	4945	-14.36	20230420	3545	19.46	20230726	5700	-25.70	20221125	3470	22.05	20221013	3.68	N	025550	500	122 억		549495	N	N	0	N	00	N
8	20230831	100536	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4200	30	2	0.72	598889025	141765	153.89	4175	4265	4165	5420	2920	4170	4224.52	2.30	0	20209	4223	4196	4173	4146	4123	4185	4135	123	1250	500	3000	5	1	23909198	1004	7.27	0.86	12	0.59	578.00	4905.00	5700	20221125	-26.32	3470	20221013	21.04	4945	-15.07	20230420	3545	18.48	20230726	5700	-26.32	20221125	3470	21.04	20221013	3.68	N	025550	500	122 억		549495	N	N	0	N	00	N
9	20230831	090428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4215	45	2	1.08	175384650	41610	45.17	4175	4230	4175	5420	2920	4170	4214.96	2.30	0	25140	4223	4196	4173	4146	4123	4185	4135	123	1250	500	3000	5	1	23909198	1008	7.29	0.86	12	0.17	578.00	4905.00	5700	20221125	-26.05	3470	20221013	21.47	4945	-14.76	20230420	3545	18.90	20230726	5700	-26.05	20221125	3470	21.47	20221013	3.68	N	025550	500	122 억		549495	N	N	0	N	00	N
10	20230830	160357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	-15	5	-0.36	383413250	91792	88.86	4195	4200	4150	5440	2930	4185	4176.98	2.31	0	1280	4268	4226	4173	4131	4078	4200	4105	123	1255	500	3010	5	1	23909198	997	7.21	0.85	12	0.38	578.00	4905.00	5700	20221125	-26.84	3470	20221013	20.17	4945	-15.67	20230420	3545	17.63	20230726	5700	-26.84	20221125	3470	20.17	20221013	3.63	N	025550	500	122 억		551170	N	N	0	N	00	N
11	20230830	150438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	-5	5	-0.12	372336275	89138	86.29	4195	4200	4150	5440	2930	4185	4177.08	2.31	0	1280	4268	4226	4173	4131	4078	4200	4105	123	1255	500	3010	5	1	23909198	999	7.23	0.85	12	0.37	578.00	4905.00	5700	20221125	-26.67	3470	20221013	20.46	4945	-15.47	20230420	3545	17.91	20230726	5700	-26.67	20221125	3470	20.46	20221013	3.63	N	025550	500	122 억		551170	N	N	0	N	00	N
12	20230830	140502	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	10	2	0.24	297550320	71239	68.96	4195	4200	4150	5440	2930	4185	4176.79	2.31	0	-2076	4268	4226	4173	4131	4078	4200	4105	123	1255	500	3010	5	1	23909198	1003	7.26	0.86	12	0.30	578.00	4905.00	5700	20221125	-26.40	3470	20221013	20.89	4945	-15.17	20230420	3545	18.34	20230726	5700	-26.40	20221125	3470	20.89	20221013	3.63	N	025550	500	122 억		551170	N	N	0	N	00	N
13	20230830	130448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4190	5	2	0.12	255938320	61311	59.35	4195	4200	4150	5440	2930	4185	4174.43	2.31	0	-3235	4268	4226	4173	4131	4078	4200	4105	123	1255	500	3010	5	1	23909198	1002	7.25	0.85	12	0.26	578.00	4905.00	5700	20221125	-26.49	3470	20221013	20.75	4945	-15.27	20230420	3545	18.19	20230726	5700	-26.49	20221125	3470	20.75	20221013	3.63	N	025550	500	122 억		551170	N	N	0	N	00	N
14	20230830	120457	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4190	5	2	0.12	211613610	50719	49.10	4195	4195	4150	5440	2930	4185	4172.27	2.31	0	-3062	4268	4226	4173	4131	4078	4200	4105	123	1255	500	3010	5	1	23909198	1002	7.25	0.85	12	0.21	578.00	4905.00	5700	20221125	-26.49	3470	20221013	20.75	4945	-15.27	20230420	3545	18.19	20230726	5700	-26.49	20221125	3470	20.75	20221013	3.63	N	025550	500	122 억		551170	N	N	0	N	00	N
15	20230830	110658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	-20	5	-0.48	130849920	31372	30.37	4195	4195	4150	5440	2930	4185	4170.91	2.31	0	506	4268	4226	4173	4131	4078	4200	4105	123	1255	500	3010	5	1	23909198	996	7.21	0.85	12	0.13	578.00	4905.00	5700	20221125	-26.93	3470	20221013	20.03	4945	-15.77	20230420	3545	17.49	20230726	5700	-26.93	20221125	3470	20.03	20221013	3.63	N	025550	500	122 억		551170	N	N	0	N	00	N
16	20230830	100523	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	-10	5	-0.24	86737580	20764	20.10	4195	4195	4155	5440	2930	4185	4177.31	2.31	0	852	4268	4226	4173	4131	4078	4200	4105	123	1255	500	3010	5	1	23909198	998	7.22	0.85	12	0.09	578.00	4905.00	5700	20221125	-26.75	3470	20221013	20.32	4945	-15.57	20230420	3545	17.77	20230726	5700	-26.75	20221125	3470	20.32	20221013	3.63	N	025550	500	122 억		551170	N	N	0	N	00	N
17	20230830	090423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4190	5	2	0.12	16979320	4057	3.93	4195	4195	4175	5440	2930	4185	4185.19	2.31	0	-1226	4268	4226	4173	4131	4078	4200	4105	123	1255	500	3010	5	1	23909198	1002	7.25	0.85	12	0.02	578.00	4905.00	5700	20221125	-26.49	3470	20221013	20.75	4945	-15.27	20230420	3545	18.19	20230726	5700	-26.49	20221125	3470	20.75	20221013	3.63	N	025550	500	122 억		551170	N	N	0	N	00	N
18	20230829	160353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4185	15	2	0.36	425350155	102329	33.87	4200	4215	4120	5420	2920	4170	4156.67	2.42	0	-23656	4270	4220	4155	4105	4040	4245	4130	123	1250	500	3000	5	1	23909198	1001	7.24	0.85	12	0.43	578.00	4905.00	5700	20221125	-26.58	3470	20221013	20.61	4945	-15.37	20230420	3545	18.05	20230726	5700	-26.58	20221125	3470	20.61	20221013	3.65	N	025550	500	122 억		578956	N	N	0	N	00	N
19	20230829	150439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	0	3	0.00	380131200	91511	30.29	4200	4215	4120	5420	2920	4170	4153.94	2.42	0	-23656	4270	4220	4155	4105	4040	4245	4130	123	1250	500	3000	5	1	23909198	997	7.21	0.85	12	0.38	578.00	4905.00	5700	20221125	-26.84	3470	20221013	20.17	4945	-15.67	20230420	3545	17.63	20230726	5700	-26.84	20221125	3470	20.17	20221013	3.65	N	025550	500	122 억		578956	N	N	0	N	00	N
20	20230829	140512	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	5	2	0.12	330123900	79515	26.32	4200	4215	4120	5420	2920	4170	4151.72	2.42	0	-23656	4270	4220	4155	4105	4040	4245	4130	123	1250	500	3000	5	1	23909198	998	7.22	0.85	12	0.33	578.00	4905.00	5700	20221125	-26.75	3470	20221013	20.32	4945	-15.57	20230420	3545	17.77	20230726	5700	-26.75	20221125	3470	20.32	20221013	3.65	N	025550	500	122 억		578956	N	N	0	N	00	N
21	20230829	130452	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	5	2	0.12	302227835	72814	24.10	4200	4215	4120	5420	2920	4170	4150.68	2.42	0	-23600	4270	4220	4155	4105	4040	4245	4130	123	1250	500	3000	5	1	23909198	998	7.22	0.85	12	0.30	578.00	4905.00	5700	20221125	-26.75	3470	20221013	20.32	4945	-15.57	20230420	3545	17.77	20230726	5700	-26.75	20221125	3470	20.32	20221013	3.65	N	025550	500	122 억		578956	N	N	0	N	00	N
22	20230829	120506	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	-25	5	-0.60	243804375	58776	19.45	4200	4215	4120	5420	2920	4170	4148.03	2.42	0	-23600	4270	4220	4155	4105	4040	4245	4130	123	1250	500	3000	5	1	23909198	991	7.17	0.85	12	0.25	578.00	4905.00	5700	20221125	-27.28	3470	20221013	19.45	4945	-16.18	20230420	3545	16.93	20230726	5700	-27.28	20221125	3470	19.45	20221013	3.65	N	025550	500	122 억		578956	N	N	0	N	00	N
23	20230829	110752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	-20	5	-0.48	143859430	34605	11.45	4200	4215	4130	5420	2920	4170	4157.19	2.42	0	-13256	4270	4220	4155	4105	4040	4245	4130	123	1250	500	3000	5	1	23909198	992	7.18	0.85	12	0.14	578.00	4905.00	5700	20221125	-27.19	3470	20221013	19.60	4945	-16.08	20230420	3545	17.07	20230726	5700	-27.19	20221125	3470	19.60	20221013	3.65	N	025550	500	122 억		578956	N	N	0	N	00	N
24	20230829	100539	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	-10	5	-0.24	105294460	25300	8.37	4200	4215	4130	5420	2920	4170	4161.84	2.42	0	-11255	4270	4220	4155	4105	4040	4245	4130	123	1250	500	3000	5	1	23909198	995	7.20	0.85	12	0.11	578.00	4905.00	5700	20221125	-27.02	3470	20221013	19.88	4945	-15.87	20230420	3545	17.35	20230726	5700	-27.02	20221125	3470	19.88	20221013	3.65	N	025550	500	122 억		578956	N	N	0	N	00	N
25	20230829	090345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	-20	5	-0.48	19937535	4766	1.58	4200	4215	4150	5420	2920	4170	4183.28	2.42	0	-2802	4270	4220	4155	4105	4040	4245	4130	123	1250	500	3000	5	1	23909198	992	7.18	0.85	12	0.02	578.00	4905.00	5700	20221125	-27.19	3470	20221013	19.60	4945	-16.08	20230420	3545	17.07	20230726	5700	-27.19	20221125	3470	19.60	20221013	3.65	N	025550	500	122 억		578956	N	N	0	N	00	N
26	20230828	160344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	80	2	1.96	1254715815	301997	507.07	4090	4205	4090	5310	2865	4090	4154.61	2.08	0	82457	4153	4121	4093	4061	4033	4107	4047	123	1220	500	2940	5	1	23909198	997	7.21	0.85	12	1.26	578.00	4905.00	5700	20221125	-26.84	3470	20221013	20.17	4945	-15.67	20230420	3545	17.63	20230726	5700	-26.84	20221125	3470	20.17	20221013	3.63	N	025550	500	122 억		496590	N	N	0	N	00	N
27	20230828	150348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	75	2	1.83	1206978160	290522	487.80	4090	4205	4090	5310	2865	4090	4154.52	2.08	0	83086	4153	4121	4093	4061	4033	4107	4047	123	1220	500	2940	5	1	23909198	996	7.21	0.85	12	1.22	578.00	4905.00	5700	20221125	-26.93	3470	20221013	20.03	4945	-15.77	20230420	3545	17.49	20230726	5700	-26.93	20221125	3470	20.03	20221013	3.63	N	025550	500	122 억		496590	N	N	0	N	00	N
28	20230828	140347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	45	2	1.10	1127393635	271258	455.46	4090	4205	4090	5310	2865	4090	4156.17	2.08	0	79942	4153	4121	4093	4061	4033	4107	4047	123	1220	500	2940	5	1	23909198	989	7.15	0.84	12	1.13	578.00	4905.00	5700	20221125	-27.46	3470	20221013	19.16	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3470	19.16	20221013	3.63	N	025550	500	122 억		496590	N	N	0	N	00	N
29	20230828	130352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	85	2	2.08	1063335890	255806	429.51	4090	4205	4090	5310	2865	4090	4156.81	2.08	0	76562	4153	4121	4093	4061	4033	4107	4047	123	1220	500	2940	5	1	23909198	998	7.22	0.85	12	1.07	578.00	4905.00	5700	20221125	-26.75	3470	20221013	20.32	4945	-15.57	20230420	3545	17.77	20230726	5700	-26.75	20221125	3470	20.32	20221013	3.63	N	025550	500	122 억		496590	N	N	0	N	00	N
30	20230828	120348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	70	2	1.71	1015706425	244346	410.27	4090	4205	4090	5310	2865	4090	4156.84	2.08	0	75190	4153	4121	4093	4061	4033	4107	4047	123	1220	500	2940	5	1	23909198	995	7.20	0.85	12	1.02	578.00	4905.00	5700	20221125	-27.02	3470	20221013	19.88	4945	-15.87	20230420	3545	17.35	20230726	5700	-27.02	20221125	3470	19.88	20221013	3.63	N	025550	500	122 억		496590	N	N	0	N	00	N
31	20230828	110346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	90	2	2.20	936019420	225169	378.07	4090	4205	4090	5310	2865	4090	4156.96	2.08	0	76344	4153	4121	4093	4061	4033	4107	4047	123	1220	500	2940	5	1	23909198	999	7.23	0.85	12	0.94	578.00	4905.00	5700	20221125	-26.67	3470	20221013	20.46	4945	-15.47	20230420	3545	17.91	20230726	5700	-26.67	20221125	3470	20.46	20221013	3.63	N	025550	500	122 억		496590	N	N	0	N	00	N
32	20230828	100341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	80	2	1.96	800715675	192714	323.58	4090	4205	4090	5310	2865	4090	4154.94	2.08	0	65701	4153	4121	4093	4061	4033	4107	4047	123	1220	500	2940	5	1	23909198	997	7.21	0.85	12	0.81	578.00	4905.00	5700	20221125	-26.84	3470	20221013	20.17	4945	-15.67	20230420	3545	17.63	20230726	5700	-26.84	20221125	3470	20.17	20221013	3.63	N	025550	500	122 억		496590	N	N	0	N	00	N
33	20230828	090347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	30	2	0.73	39982865	9768	16.40	4090	4125	4090	5310	2865	4090	4093.25	2.08	0	-178	4153	4121	4093	4061	4033	4107	4047	123	1220	500	2940	5	1	23909198	985	7.13	0.84	12	0.04	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.63	N	025550	500	122 억		496590	N	N	0	N	00	N
34	20230825	160345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	-5	5	-0.12	242698510	59352	56.82	4125	4125	4065	5320	2870	4095	4089.14	2.08	0	-282	4175	4135	4095	4055	4015	4155	4075	123	1225	500	2940	5	1	23909198	978	7.08	0.83	12	0.25	578.00	4905.00	5700	20221125	-28.25	3470	20221013	17.87	4945	-17.29	20230420	3545	15.37	20230726	5700	-28.25	20221125	3470	17.87	20221013	3.41	N	025550	500	122 억		496872	N	N	0	N	00	N
35	20230825	150347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	5	2	0.12	228217395	55813	53.43	4125	4125	4065	5320	2870	4095	4088.96	2.08	0	-615	4175	4135	4095	4055	4015	4155	4075	123	1225	500	2940	5	1	23909198	980	7.09	0.84	12	0.23	578.00	4905.00	5700	20221125	-28.07	3470	20221013	18.16	4945	-17.09	20230420	3545	15.66	20230726	5700	-28.07	20221125	3470	18.16	20221013	3.41	N	025550	500	122 억		496872	N	N	0	N	00	N
36	20230825	140345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	10	2	0.24	212201945	51901	49.68	4125	4125	4065	5320	2870	4095	4088.59	2.08	0	-1009	4175	4135	4095	4055	4015	4155	4075	123	1225	500	2940	5	1	23909198	981	7.10	0.84	12	0.22	578.00	4905.00	5700	20221125	-27.98	3470	20221013	18.30	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3470	18.30	20221013	3.41	N	025550	500	122 억		496872	N	N	0	N	00	N
37	20230825	130345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	-15	5	-0.37	179972005	44009	42.13	4125	4125	4065	5320	2870	4095	4089.44	2.08	0	-873	4175	4135	4095	4055	4015	4155	4075	123	1225	500	2940	5	1	23909198	975	7.06	0.83	12	0.18	578.00	4905.00	5700	20221125	-28.42	3470	20221013	17.58	4945	-17.49	20230420	3545	15.09	20230726	5700	-28.42	20221125	3470	17.58	20221013	3.41	N	025550	500	122 억		496872	N	N	0	N	00	N
38	20230825	120346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	15	2	0.37	127536150	31174	29.84	4125	4125	4065	5320	2870	4095	4091.11	2.08	0	-1737	4175	4135	4095	4055	4015	4155	4075	123	1225	500	2940	5	1	23909198	983	7.11	0.84	12	0.13	578.00	4905.00	5700	20221125	-27.89	3470	20221013	18.44	4945	-16.89	20230420	3545	15.94	20230726	5700	-27.89	20221125	3470	18.44	20221013	3.41	N	025550	500	122 억		496872	N	N	0	N	00	N
39	20230825	110346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	10	2	0.24	97563115	23866	22.85	4125	4125	4065	5320	2870	4095	4087.95	2.08	0	-2618	4175	4135	4095	4055	4015	4155	4075	123	1225	500	2940	5	1	23909198	981	7.10	0.84	12	0.10	578.00	4905.00	5700	20221125	-27.98	3470	20221013	18.30	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3470	18.30	20221013	3.41	N	025550	500	122 억		496872	N	N	0	N	00	N
40	20230825	100345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	0	3	0.00	61572485	15073	14.43	4125	4125	4065	5320	2870	4095	4084.95	2.08	0	-1600	4175	4135	4095	4055	4015	4155	4075	123	1225	500	2940	5	1	23909198	979	7.08	0.83	12	0.06	578.00	4905.00	5700	20221125	-28.16	3470	20221013	18.01	4945	-17.19	20230420	3545	15.51	20230726	5700	-28.16	20221125	3470	18.01	20221013	3.41	N	025550	500	122 억		496872	N	N	0	N	00	N
41	20230825	090347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	10	2	0.24	15461445	3779	3.62	4125	4125	4070	5320	2870	4095	4091.41	2.08	0	-1155	4175	4135	4095	4055	4015	4155	4075	123	1225	500	2940	5	1	23909198	981	7.10	0.84	12	0.02	578.00	4905.00	5700	20221125	-27.98	3470	20221013	18.30	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3470	18.30	20221013	3.41	N	025550	500	122 억		496872	N	N	0	N	00	N
42	20230824	160343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	20	2	0.49	424025065	103452	30.27	4080	4135	4055	5290	2855	4075	4098.77	2.09	0	-2254	4258	4166	4108	4016	3958	4137	3987	123	1215	500	2930	5	1	23909198	979	7.08	0.83	12	0.43	578.00	4905.00	5700	20221125	-28.16	3470	20221013	18.01	4945	-17.19	20230420	3545	15.51	20230726	5700	-28.16	20221125	3470	18.01	20221013	3.52	N	025550	500	122 억		499826	N	N	0	N	00	N
43	20230824	150341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	30	2	0.74	386214160	94225	27.57	4080	4135	4055	5290	2855	4075	4098.85	2.09	0	-1935	4258	4166	4108	4016	3958	4137	3987	123	1215	500	2930	5	1	23909198	981	7.10	0.84	12	0.39	578.00	4905.00	5700	20221125	-27.98	3470	20221013	18.30	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3470	18.30	20221013	3.52	N	025550	500	122 억		499826	N	N	0	N	00	N
44	20230824	140343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	35	2	0.86	357451395	87204	25.51	4080	4135	4055	5290	2855	4075	4099.03	2.09	0	766	4258	4166	4108	4016	3958	4137	3987	123	1215	500	2930	5	1	23909198	983	7.11	0.84	12	0.36	578.00	4905.00	5700	20221125	-27.89	3470	20221013	18.44	4945	-16.89	20230420	3545	15.94	20230726	5700	-27.89	20221125	3470	18.44	20221013	3.52	N	025550	500	122 억		499826	N	N	0	N	00	N
45	20230824	130344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	45	2	1.10	334075715	81505	23.85	4080	4135	4055	5290	2855	4075	4098.84	2.09	0	766	4258	4166	4108	4016	3958	4137	3987	123	1215	500	2930	5	1	23909198	985	7.13	0.84	12	0.34	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.52	N	025550	500	122 억		499826	N	N	0	N	00	N
46	20230824	120344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	20	2	0.49	280810745	68520	20.05	4080	4135	4055	5290	2855	4075	4098.23	2.09	0	244	4258	4166	4108	4016	3958	4137	3987	123	1215	500	2930	5	1	23909198	979	7.08	0.83	12	0.29	578.00	4905.00	5700	20221125	-28.16	3470	20221013	18.01	4945	-17.19	20230420	3545	15.51	20230726	5700	-28.16	20221125	3470	18.01	20221013	3.52	N	025550	500	122 억		499826	N	N	0	N	00	N
47	20230824	110344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	20	2	0.49	250579605	61138	17.89	4080	4135	4055	5290	2855	4075	4098.59	2.09	0	780	4258	4166	4108	4016	3958	4137	3987	123	1215	500	2930	5	1	23909198	979	7.08	0.83	12	0.26	578.00	4905.00	5700	20221125	-28.16	3470	20221013	18.01	4945	-17.19	20230420	3545	15.51	20230726	5700	-28.16	20221125	3470	18.01	20221013	3.52	N	025550	500	122 억		499826	N	N	0	N	00	N
48	20230824	100342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	30	2	0.74	232643490	56755	16.61	4080	4135	4055	5290	2855	4075	4099.08	2.09	0	1324	4258	4166	4108	4016	3958	4137	3987	123	1215	500	2930	5	1	23909198	981	7.10	0.84	12	0.24	578.00	4905.00	5700	20221125	-27.98	3470	20221013	18.30	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3470	18.30	20221013	3.52	N	025550	500	122 억		499826	N	N	0	N	00	N
49	20230824	090344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	10	2	0.25	8536400	2091	0.61	4080	4095	4075	5290	2855	4075	4082.45	2.09	0	-1117	4258	4166	4108	4016	3958	4137	3987	123	1215	500	2930	5	1	23909198	977	7.07	0.83	12	0.01	578.00	4905.00	5700	20221125	-28.33	3470	20221013	17.72	4945	-17.39	20230420	3545	15.23	20230726	5700	-28.33	20221125	3470	17.72	20221013	3.52	N	025550	500	122 억		499826	N	N	0	N	00	N
50	20230823	160341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	-45	5	-1.09	1385750875	337936	36.21	4200	4200	4050	5350	2885	4120	4100.63	2.53	0	-105653	4340	4230	4130	4020	3920	4285	4075	123	1230	500	2960	5	1	23909198	974	7.05	0.83	12	1.41	578.00	4905.00	5700	20221125	-28.51	3470	20221013	17.44	4945	-17.59	20230420	3545	14.95	20230726	5700	-28.51	20221125	3470	17.44	20221013	3.50	N	025550	500	122 억		605768	N	N	0	N	00	N
51	20230823	150343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	-40	5	-0.97	1362916555	332325	35.61	4200	4200	4050	5350	2885	4120	4101.16	2.53	0	-105045	4340	4230	4130	4020	3920	4285	4075	123	1230	500	2960	5	1	23909198	975	7.06	0.83	12	1.39	578.00	4905.00	5700	20221125	-28.42	3470	20221013	17.58	4945	-17.49	20230420	3545	15.09	20230726	5700	-28.42	20221125	3470	17.58	20221013	3.50	N	025550	500	122 억		605768	N	N	0	N	00	N
52	20230823	140344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	-35	5	-0.85	1206496200	293891	31.49	4200	4200	4050	5350	2885	4120	4105.25	2.53	0	-93963	4340	4230	4130	4020	3920	4285	4075	123	1230	500	2960	5	1	23909198	977	7.07	0.83	12	1.23	578.00	4905.00	5700	20221125	-28.33	3470	20221013	17.72	4945	-17.39	20230420	3545	15.23	20230726	5700	-28.33	20221125	3470	17.72	20221013	3.50	N	025550	500	122 억		605768	N	N	0	N	00	N
53	20230823	130342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	-20	5	-0.49	1095923210	266845	28.59	4200	4200	4050	5350	2885	4120	4106.97	2.53	0	-92675	4340	4230	4130	4020	3920	4285	4075	123	1230	500	2960	5	1	23909198	980	7.09	0.84	12	1.12	578.00	4905.00	5700	20221125	-28.07	3470	20221013	18.16	4945	-17.09	20230420	3545	15.66	20230726	5700	-28.07	20221125	3470	18.16	20221013	3.50	N	025550	500	122 억		605768	N	N	0	N	00	N
54	20230823	120344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	-30	5	-0.73	1022569525	248953	26.68	4200	4200	4050	5350	2885	4120	4107.48	2.53	0	-91011	4340	4230	4130	4020	3920	4285	4075	123	1230	500	2960	5	1	23909198	978	7.08	0.83	12	1.04	578.00	4905.00	5700	20221125	-28.25	3470	20221013	17.87	4945	-17.29	20230420	3545	15.37	20230726	5700	-28.25	20221125	3470	17.87	20221013	3.50	N	025550	500	122 억		605768	N	N	0	N	00	N
55	20230823	110342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	-60	5	-1.46	983365690	239337	25.65	4200	4200	4050	5350	2885	4120	4108.71	2.53	0	-88024	4340	4230	4130	4020	3920	4285	4075	123	1230	500	2960	5	1	23909198	971	7.02	0.83	12	1.00	578.00	4905.00	5700	20221125	-28.77	3470	20221013	17.00	4945	-17.90	20230420	3545	14.53	20230726	5700	-28.77	20221125	3470	17.00	20221013	3.50	N	025550	500	122 억		605768	N	N	0	N	00	N
56	20230823	100342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	-35	5	-0.85	856505945	208205	22.31	4200	4200	4050	5350	2885	4120	4113.76	2.53	0	-68582	4340	4230	4130	4020	3920	4285	4075	123	1230	500	2960	5	1	23909198	977	7.07	0.83	12	0.87	578.00	4905.00	5700	20221125	-28.33	3470	20221013	17.72	4945	-17.39	20230420	3545	15.23	20230726	5700	-28.33	20221125	3470	17.72	20221013	3.50	N	025550	500	122 억		605768	N	N	0	N	00	N
57	20230823	090346	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	0	3	0.00	363857835	87536	9.38	4200	4200	4110	5350	2885	4120	4156.67	2.53	0	-42389	4340	4230	4130	4020	3920	4285	4075	123	1230	500	2960	5	1	23909198	985	7.13	0.84	12	0.37	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.50	N	025550	500	122 억		605768	N	N	0	N	00	N
58	20230822	160340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	80	2	1.98	3668136145	886345	632.18	4050	4240	4030	5250	2830	4040	4138.50	2.55	0	-6618	4183	4111	4073	4001	3963	4092	3982	123	1210	500	2900	5	1	23909198	985	7.13	0.84	12	3.71	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.49	N	025550	500	122 억		608694	N	N	0	N	00	N
59	20230822	150340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	60	2	1.49	3493532770	843927	601.92	4050	4240	4030	5250	2830	4040	4139.61	2.55	0	-2659	4183	4111	4073	4001	3963	4092	3982	123	1210	500	2900	5	1	23909198	980	7.09	0.84	12	3.53	578.00	4905.00	5700	20221125	-28.07	3470	20221013	18.16	4945	-17.09	20230420	3545	15.66	20230726	5700	-28.07	20221125	3470	18.16	20221013	3.49	N	025550	500	122 억		608694	N	N	0	N	00	N
60	20230822	140343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	55	2	1.36	3351940535	809348	577.26	4050	4240	4030	5250	2830	4040	4141.53	2.55	0	-697	4183	4111	4073	4001	3963	4092	3982	123	1210	500	2900	5	1	23909198	979	7.08	0.83	12	3.39	578.00	4905.00	5700	20221125	-28.16	3470	20221013	18.01	4945	-17.19	20230420	3545	15.51	20230726	5700	-28.16	20221125	3470	18.01	20221013	3.49	N	025550	500	122 억		608694	N	N	0	N	00	N
61	20230822	130340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	130	2	3.22	2869280525	692438	493.88	4050	4240	4030	5250	2830	4040	4143.74	2.55	0	12556	4183	4111	4073	4001	3963	4092	3982	123	1210	500	2900	5	1	23909198	997	7.21	0.85	12	2.90	578.00	4905.00	5700	20221125	-26.84	3470	20221013	20.17	4945	-15.67	20230420	3545	17.63	20230726	5700	-26.84	20221125	3470	20.17	20221013	3.49	N	025550	500	122 억		608694	N	N	0	N	00	N
62	20230822	120334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	130	2	3.22	1861902075	450843	321.56	4050	4200	4030	5250	2830	4040	4129.82	2.55	0	6360	4183	4111	4073	4001	3963	4092	3982	123	1210	500	2900	5	1	23909198	997	7.21	0.85	12	1.89	578.00	4905.00	5700	20221125	-26.84	3470	20221013	20.17	4945	-15.67	20230420	3545	17.63	20230726	5700	-26.84	20221125	3470	20.17	20221013	3.49	N	025550	500	122 억		608694	N	N	0	N	00	N
63	20230822	110339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	25	2	0.62	804013035	196735	140.32	4050	4160	4030	5250	2830	4040	4086.78	2.55	0	17528	4183	4111	4073	4001	3963	4092	3982	123	1210	500	2900	5	1	23909198	972	7.03	0.83	12	0.82	578.00	4905.00	5700	20221125	-28.68	3470	20221013	17.15	4945	-17.80	20230420	3545	14.67	20230726	5700	-28.68	20221125	3470	17.15	20221013	3.49	N	025550	500	122 억		608694	N	N	0	N	00	N
64	20230822	100338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	30	2	0.74	634923925	155457	110.88	4050	4160	4030	5250	2830	4040	4084.24	2.55	0	-4772	4183	4111	4073	4001	3963	4092	3982	123	1210	500	2900	5	1	23909198	973	7.04	0.83	12	0.65	578.00	4905.00	5700	20221125	-28.60	3470	20221013	17.29	4945	-17.69	20230420	3545	14.81	20230726	5700	-28.60	20221125	3470	17.29	20221013	3.49	N	025550	500	122 억		608694	N	N	0	N	00	N
65	20230822	090339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	50	2	1.24	150425430	36709	26.18	4050	4160	4050	5250	2830	4040	4097.78	2.55	0	7030	4183	4111	4073	4001	3963	4092	3982	123	1210	500	2900	5	1	23909198	978	7.08	0.83	12	0.15	578.00	4905.00	5700	20221125	-28.25	3470	20221013	17.87	4945	-17.29	20230420	3545	15.37	20230726	5700	-28.25	20221125	3470	17.87	20221013	3.49	N	025550	500	122 억		608694	N	N	0	N	00	N
66	20230821	160339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	-55	5	-1.34	569643510	140066	95.09	4100	4145	4035	5320	2870	4095	4066.99	2.56	0	-3439	4171	4132	4061	4022	3951	4152	4042	123	1225	500	2940	5	1	23909198	966	6.99	0.82	12	0.59	578.00	4905.00	5700	20221125	-29.12	3470	20221013	16.43	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3470	16.43	20221013	3.56	N	025550	500	122 억		612133	N	N	0	N	00	N
67	20230821	150340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	-40	5	-0.98	509849195	125285	85.05	4100	4145	4035	5320	2870	4095	4069.52	2.56	0	-2335	4171	4132	4061	4022	3951	4152	4042	123	1225	500	2940	5	1	23909198	970	7.02	0.83	12	0.52	578.00	4905.00	5700	20221125	-28.86	3470	20221013	16.86	4945	-18.00	20230420	3545	14.39	20230726	5700	-28.86	20221125	3470	16.86	20221013	3.56	N	025550	500	122 억		612133	N	N	0	N	00	N
68	20230821	140342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	-35	5	-0.85	443091395	108811	73.87	4100	4145	4035	5320	2870	4095	4072.12	2.56	0	1060	4171	4132	4061	4022	3951	4152	4042	123	1225	500	2940	5	1	23909198	971	7.02	0.83	12	0.46	578.00	4905.00	5700	20221125	-28.77	3470	20221013	17.00	4945	-17.90	20230420	3545	14.53	20230726	5700	-28.77	20221125	3470	17.00	20221013	3.56	N	025550	500	122 억		612133	N	N	0	N	00	N
69	20230821	130342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	-5	5	-0.12	422864425	103825	70.49	4100	4145	4035	5320	2870	4095	4072.86	2.56	0	2670	4171	4132	4061	4022	3951	4152	4042	123	1225	500	2940	5	1	23909198	978	7.08	0.83	12	0.43	578.00	4905.00	5700	20221125	-28.25	3470	20221013	17.87	4945	-17.29	20230420	3545	15.37	20230726	5700	-28.25	20221125	3470	17.87	20221013	3.56	N	025550	500	122 억		612133	N	N	0	N	00	N
70	20230821	120341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	-45	5	-1.10	388037315	95245	64.66	4100	4145	4035	5320	2870	4095	4074.10	2.56	0	4737	4171	4132	4061	4022	3951	4152	4042	123	1225	500	2940	5	1	23909198	968	7.01	0.83	12	0.40	578.00	4905.00	5700	20221125	-28.95	3470	20221013	16.71	4945	-18.10	20230420	3545	14.25	20230726	5700	-28.95	20221125	3470	16.71	20221013	3.56	N	025550	500	122 억		612133	N	N	0	N	00	N
71	20230821	110341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	-45	5	-1.10	317335155	77773	52.80	4100	4145	4035	5320	2870	4095	4080.27	2.56	0	9402	4171	4132	4061	4022	3951	4152	4042	123	1225	500	2940	5	1	23909198	968	7.01	0.83	12	0.33	578.00	4905.00	5700	20221125	-28.95	3470	20221013	16.71	4945	-18.10	20230420	3545	14.25	20230726	5700	-28.95	20221125	3470	16.71	20221013	3.56	N	025550	500	122 억		612133	N	N	0	N	00	N
72	20230821	100339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	-10	5	-0.24	227768725	55690	37.81	4100	4145	4050	5320	2870	4095	4089.94	2.56	0	18062	4171	4132	4061	4022	3951	4152	4042	123	1225	500	2940	5	1	23909198	977	7.07	0.83	12	0.23	578.00	4905.00	5700	20221125	-28.33	3470	20221013	17.72	4945	-17.39	20230420	3545	15.23	20230726	5700	-28.33	20221125	3470	17.72	20221013	3.56	N	025550	500	122 억		612133	N	N	0	N	00	N
73	20230821	090345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	5	2	0.12	29127635	7119	4.83	4100	4145	4055	5320	2870	4095	4091.53	2.56	0	1965	4171	4132	4061	4022	3951	4152	4042	123	1225	500	2940	5	1	23909198	980	7.09	0.84	12	0.03	578.00	4905.00	5700	20221125	-28.07	3470	20221013	18.16	4945	-17.09	20230420	3545	15.66	20230726	5700	-28.07	20221125	3470	18.16	20221013	3.56	N	025550	500	122 억		612133	N	N	0	N	00	N
74	20230818	160340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	-45	5	-1.09	589209095	146127	13.08	4035	4100	3990	5380	2900	4140	4031.69	2.62	0	-14319	4370	4255	4095	3980	3820	4312	4037	123	1240	500	2980	5	1	23909198	979	7.08	0.83	12	0.61	578.00	4905.00	5700	20221125	-28.16	3470	20221013	18.01	4945	-17.19	20230420	3545	15.51	20230726	5700	-28.16	20221125	3470	18.01	20221013	3.58	N	025550	500	122 억		626452	N	N	0	N	00	N
75	20230818	150336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	-95	5	-2.29	480688075	119547	10.70	4035	4085	3990	5380	2900	4140	4020.71	2.62	0	-13055	4370	4255	4095	3980	3820	4312	4037	123	1240	500	2980	5	1	23909198	967	7.00	0.82	12	0.50	578.00	4905.00	5700	20221125	-29.04	3470	20221013	16.57	4945	-18.20	20230420	3545	14.10	20230726	5700	-29.04	20221125	3470	16.57	20221013	3.58	N	025550	500	122 억		626452	N	N	0	N	00	N
76	20230818	140340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	-100	5	-2.42	424247770	105558	9.45	4035	4085	3990	5380	2900	4140	4018.87	2.62	0	-12958	4370	4255	4095	3980	3820	4312	4037	123	1240	500	2980	5	1	23909198	966	6.99	0.82	12	0.44	578.00	4905.00	5700	20221125	-29.12	3470	20221013	16.43	4945	-18.30	20230420	3545	13.96	20230726	5700	-29.12	20221125	3470	16.43	20221013	3.58	N	025550	500	122 억		626452	N	N	0	N	00	N
77	20230818	130336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	-95	5	-2.29	347299855	86492	7.74	4035	4085	3990	5380	2900	4140	4015.11	2.62	0	-9121	4370	4255	4095	3980	3820	4312	4037	123	1240	500	2980	5	1	23909198	967	7.00	0.82	12	0.36	578.00	4905.00	5700	20221125	-29.04	3470	20221013	16.57	4945	-18.20	20230420	3545	14.10	20230726	5700	-29.04	20221125	3470	16.57	20221013	3.58	N	025550	500	122 억		626452	N	N	0	N	00	N
78	20230818	120347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	-115	5	-2.78	329374780	82050	7.34	4035	4085	3990	5380	2900	4140	4014.01	2.62	0	-8454	4370	4255	4095	3980	3820	4312	4037	123	1240	500	2980	5	1	23909198	962	6.96	0.82	12	0.34	578.00	4905.00	5700	20221125	-29.39	3470	20221013	15.99	4945	-18.60	20230420	3545	13.54	20230726	5700	-29.39	20221125	3470	15.99	20221013	3.58	N	025550	500	122 억		626452	N	N	0	N	00	N
79	20230818	110338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-120	5	-2.90	290671955	72413	6.48	4035	4085	3990	5380	2900	4140	4013.74	2.62	0	-6288	4370	4255	4095	3980	3820	4312	4037	123	1240	500	2980	5	1	23909198	961	6.96	0.82	12	0.30	578.00	4905.00	5700	20221125	-29.47	3470	20221013	15.85	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3470	15.85	20221013	3.58	N	025550	500	122 억		626452	N	N	0	N	00	N
80	20230818	100340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	-135	5	-3.26	241189665	60051	5.38	4035	4085	3990	5380	2900	4140	4016.00	2.62	0	-5596	4370	4255	4095	3980	3820	4312	4037	123	1240	500	2980	5	1	23909198	958	6.93	0.82	12	0.25	578.00	4905.00	5700	20221125	-29.74	3470	20221013	15.42	4945	-19.01	20230420	3545	12.98	20230726	5700	-29.74	20221125	3470	15.42	20221013	3.58	N	025550	500	122 억		626452	N	N	0	N	00	N
81	20230818	090339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	-110	5	-2.66	42787490	10620	0.95	4035	4085	4005	5380	2900	4140	4026.82	2.62	0	2768	4370	4255	4095	3980	3820	4312	4037	123	1240	500	2980	5	1	23909198	964	6.97	0.82	12	0.04	578.00	4905.00	5700	20221125	-29.30	3470	20221013	16.14	4945	-18.50	20230420	3545	13.68	20230726	5700	-29.30	20221125	3470	16.14	20221013	3.58	N	025550	500	122 억		626452	N	N	0	N	00	N
82	20230817	160340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	-5	5	-0.12	4559835100	1108383	752.53	4050	4210	3935	5380	2905	4145	4113.95	2.72	0	-38359	4261	4202	4091	4032	3921	4232	4062	123	1237	500	2980	5	1	23909198	990	7.16	0.84	12	4.64	578.00	4905.00	5700	20221125	-27.37	3470	20221013	19.31	4945	-16.28	20230420	3545	16.78	20230726	5700	-27.37	20221125	3470	19.31	20221013	3.59	N	025550	500	122 억		650523	N	N	0	N	00	N
83	20230817	150343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	0	3	0.00	4357713640	1059499	719.34	4050	4210	3935	5380	2905	4145	4112.99	2.72	0	-33003	4261	4202	4091	4032	3921	4232	4062	123	1237	500	2980	5	1	23909198	991	7.17	0.85	12	4.43	578.00	4905.00	5700	20221125	-27.28	3470	20221013	19.45	4945	-16.18	20230420	3545	16.93	20230726	5700	-27.28	20221125	3470	19.45	20221013	3.59	N	025550	500	122 억		650523	N	N	0	N	00	N
84	20230817	140339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	-40	5	-0.97	3841342735	934294	634.34	4050	4210	3935	5380	2905	4145	4111.49	2.72	0	-38667	4261	4202	4091	4032	3921	4232	4062	123	1237	500	2980	5	1	23909198	981	7.10	0.84	12	3.91	578.00	4905.00	5700	20221125	-27.98	3470	20221013	18.30	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3470	18.30	20221013	3.59	N	025550	500	122 억		650523	N	N	0	N	00	N
85	20230817	130337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-125	5	-3.02	2068372180	505882	343.47	4050	4180	3935	5380	2905	4145	4088.65	2.72	0	-28821	4261	4202	4091	4032	3921	4232	4062	123	1237	500	2980	5	1	23909198	961	6.96	0.82	12	2.12	578.00	4905.00	5700	20221125	-29.47	3470	20221013	15.85	4945	-18.71	20230420	3545	13.40	20230726	5700	-29.47	20221125	3470	15.85	20221013	3.59	N	025550	500	122 억		650523	N	N	0	N	00	N
86	20230817	120338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-25	5	-0.60	1049388610	257463	174.80	4050	4180	3935	5380	2905	4145	4075.88	2.72	0	-24440	4261	4202	4091	4032	3921	4232	4062	123	1237	500	2980	5	1	23909198	985	7.13	0.84	12	1.08	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.59	N	025550	500	122 억		650523	N	N	0	N	00	N
87	20230817	110339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	-135	5	-3.26	281782230	70665	47.98	4050	4085	3935	5380	2905	4145	3987.58	2.72	0	-45302	4261	4202	4091	4032	3921	4232	4062	123	1237	500	2980	5	1	23909198	959	6.94	0.82	12	0.30	578.00	4905.00	5700	20221125	-29.65	3470	20221013	15.56	4945	-18.91	20230420	3545	13.12	20230726	5700	-29.65	20221125	3470	15.56	20221013	3.59	N	025550	500	122 억		650523	N	N	0	N	00	N
88	20230817	100338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	-155	5	-3.74	198885535	49807	33.82	4050	4085	3965	5380	2905	4145	3993.12	2.72	0	-36902	4261	4202	4091	4032	3921	4232	4062	123	1237	500	2980	5	1	23909198	954	6.90	0.81	12	0.21	578.00	4905.00	5700	20221125	-30.00	3470	20221013	14.99	4945	-19.31	20230420	3545	12.55	20230726	5700	-30.00	20221125	3470	14.99	20221013	3.59	N	025550	500	122 억		650523	N	N	0	N	00	N
89	20230817	090337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	-65	5	-1.57	13012360	3196	2.17	4050	4085	4050	5380	2905	4145	4071.45	2.72	0	-1212	4261	4202	4091	4032	3921	4232	4062	123	1237	500	2980	5	1	23909198	975	7.06	0.83	12	0.01	578.00	4905.00	5700	20221125	-28.42	3470	20221013	17.58	4945	-17.49	20230420	3545	15.09	20230726	5700	-28.42	20221125	3470	17.58	20221013	3.59	N	025550	500	122 억		650523	N	N	0	N	00	N
90	20230816	160338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	15	2	0.36	593377770	145911	108.80	4105	4150	3980	5360	2895	4130	4066.50	2.63	0	22400	4266	4197	4141	4072	4016	4170	4045	123	1232	500	2970	5	1	23909198	991	7.17	0.85	12	0.61	578.00	4905.00	5700	20221125	-27.28	3470	20221013	19.45	4945	-16.18	20230420	3545	16.93	20230726	5700	-27.28	20221125	3470	19.45	20221013	3.62	N	025550	500	122 억		628625	N	N	0	N	00	N
91	20230816	150338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	-30	5	-0.73	549117505	135135	100.76	4105	4150	3980	5360	2895	4130	4063.47	2.63	0	22476	4266	4197	4141	4072	4016	4170	4045	123	1232	500	2970	5	1	23909198	980	7.09	0.84	12	0.57	578.00	4905.00	5700	20221125	-28.07	3470	20221013	18.16	4945	-17.09	20230420	3545	15.66	20230726	5700	-28.07	20221125	3470	18.16	20221013	3.62	N	025550	500	122 억		628625	N	N	0	N	00	N
92	20230816	140338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	-140	5	-3.39	275779050	68373	50.98	4105	4120	3980	5360	2895	4130	4033.45	2.63	0	-11009	4266	4197	4141	4072	4016	4170	4045	123	1232	500	2970	5	1	23909198	954	6.90	0.81	12	0.29	578.00	4905.00	5700	20221125	-30.00	3470	20221013	14.99	4945	-19.31	20230420	3545	12.55	20230726	5700	-30.00	20221125	3470	14.99	20221013	3.62	N	025550	500	122 억		628625	N	N	0	N	00	N
93	20230816	130339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	-105	5	-2.54	200437530	49539	36.94	4105	4120	4015	5360	2895	4130	4046.06	2.63	0	-4831	4266	4197	4141	4072	4016	4170	4045	123	1232	500	2970	5	1	23909198	962	6.96	0.82	12	0.21	578.00	4905.00	5700	20221125	-29.39	3470	20221013	15.99	4945	-18.60	20230420	3545	13.54	20230726	5700	-29.39	20221125	3470	15.99	20221013	3.62	N	025550	500	122 억		628625	N	N	0	N	00	N
94	20230816	120343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	-80	5	-1.94	177845205	43927	32.75	4105	4120	4015	5360	2895	4130	4048.65	2.63	0	-4456	4266	4197	4141	4072	4016	4170	4045	123	1232	500	2970	5	1	23909198	968	7.01	0.83	12	0.18	578.00	4905.00	5700	20221125	-28.95	3470	20221013	16.71	4945	-18.10	20230420	3545	14.25	20230726	5700	-28.95	20221125	3470	16.71	20221013	3.62	N	025550	500	122 억		628625	N	N	0	N	00	N
95	20230816	110340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	-115	5	-2.78	166395370	41092	30.64	4105	4120	4015	5360	2895	4130	4049.34	2.63	0	-4287	4266	4197	4141	4072	4016	4170	4045	123	1232	500	2970	5	1	23909198	960	6.95	0.82	12	0.17	578.00	4905.00	5700	20221125	-29.56	3470	20221013	15.71	4945	-18.81	20230420	3545	13.26	20230726	5700	-29.56	20221125	3470	15.71	20221013	3.62	N	025550	500	122 억		628625	N	N	0	N	00	N
96	20230816	100336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	-85	5	-2.06	89907865	22101	16.48	4105	4120	4040	5360	2895	4130	4068.05	2.63	0	-8578	4266	4197	4141	4072	4016	4170	4045	123	1232	500	2970	5	1	23909198	967	7.00	0.82	12	0.09	578.00	4905.00	5700	20221125	-29.04	3470	20221013	16.57	4945	-18.20	20230420	3545	14.10	20230726	5700	-29.04	20221125	3470	16.57	20221013	3.62	N	025550	500	122 억		628625	N	N	0	N	00	N
97	20230816	090335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-15	5	-0.36	24723490	6063	4.52	4105	4120	4050	5360	2895	4130	4077.77	2.63	0	-2896	4266	4197	4141	4072	4016	4170	4045	123	1232	500	2970	5	1	23909198	984	7.12	0.84	12	0.03	578.00	4905.00	5700	20221125	-27.81	3470	20221013	18.59	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3470	18.59	20221013	3.62	N	025550	500	122 억		628625	N	N	0	N	00	N
98	20230814	160335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-50	5	-1.20	553398525	133548	42.83	4175	4210	4085	5430	2930	4180	4143.82	2.75	0	-28347	4273	4226	4158	4111	4043	4250	4135	123	1250	500	3000	5	1	23909198	987	7.15	0.84	12	0.56	578.00	4905.00	5700	20221125	-27.54	3470	20221013	19.02	4945	-16.48	20230420	3545	16.50	20230726	5700	-27.54	20221125	3470	19.02	20221013	3.55	N	025550	500	122 억		656882	N	N	0	N	00	N
99	20230814	150333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-65	5	-1.56	524402385	126517	40.58	4175	4210	4085	5430	2930	4180	4144.92	2.75	0	-28047	4273	4226	4158	4111	4043	4250	4135	123	1250	500	3000	5	1	23909198	984	7.12	0.84	12	0.53	578.00	4905.00	5700	20221125	-27.81	3470	20221013	18.59	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3470	18.59	20221013	3.55	N	025550	500	122 억		656882	N	N	0	N	00	N
100	20230814	140334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	-75	5	-1.79	462737230	111473	35.75	4175	4210	4100	5430	2930	4180	4151.11	2.75	0	-27951	4273	4226	4158	4111	4043	4250	4135	123	1250	500	3000	5	1	23909198	981	7.10	0.84	12	0.47	578.00	4905.00	5700	20221125	-27.98	3470	20221013	18.30	4945	-16.99	20230420	3545	15.80	20230726	5700	-27.98	20221125	3470	18.30	20221013	3.55	N	025550	500	122 억		656882	N	N	0	N	00	N
101	20230814	130334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-60	5	-1.44	425494440	102416	32.85	4175	4210	4100	5430	2930	4180	4154.57	2.75	0	-23535	4273	4226	4158	4111	4043	4250	4135	123	1250	500	3000	5	1	23909198	985	7.13	0.84	12	0.43	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.55	N	025550	500	122 억		656882	N	N	0	N	00	N
102	20230814	120333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	-55	5	-1.32	352889855	84812	27.20	4175	4210	4100	5430	2930	4180	4160.85	2.75	0	-9252	4273	4226	4158	4111	4043	4250	4135	123	1250	500	3000	5	1	23909198	986	7.14	0.84	12	0.35	578.00	4905.00	5700	20221125	-27.63	3470	20221013	18.88	4945	-16.58	20230420	3545	16.36	20230726	5700	-27.63	20221125	3470	18.88	20221013	3.55	N	025550	500	122 억		656882	N	N	0	N	00	N
103	20230814	110332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-50	5	-1.20	329121105	79025	25.35	4175	4210	4100	5430	2930	4180	4164.77	2.75	0	-8769	4273	4226	4158	4111	4043	4250	4135	123	1250	500	3000	5	1	23909198	987	7.15	0.84	12	0.33	578.00	4905.00	5700	20221125	-27.54	3470	20221013	19.02	4945	-16.48	20230420	3545	16.50	20230726	5700	-27.54	20221125	3470	19.02	20221013	3.55	N	025550	500	122 억		656882	N	N	0	N	00	N
104	20230814	100332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	-40	5	-0.96	270339875	64745	20.77	4175	4210	4105	5430	2930	4180	4175.46	2.75	0	-7843	4273	4226	4158	4111	4043	4250	4135	123	1250	500	3000	5	1	23909198	990	7.16	0.84	12	0.27	578.00	4905.00	5700	20221125	-27.37	3470	20221013	19.31	4945	-16.28	20230420	3545	16.78	20230726	5700	-27.37	20221125	3470	19.31	20221013	3.55	N	025550	500	122 억		656882	N	N	0	N	00	N
105	20230814	090333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4185	5	2	0.12	78796310	18800	6.03	4175	4210	4170	5430	2930	4180	4191.29	2.75	0	9026	4273	4226	4158	4111	4043	4250	4135	123	1250	500	3000	5	1	23909198	1001	7.24	0.85	12	0.08	578.00	4905.00	5700	20221125	-26.58	3470	20221013	20.61	4945	-15.37	20230420	3545	18.05	20230726	5700	-26.58	20221125	3470	20.61	20221013	3.55	N	025550	500	122 억		656882	N	N	0	N	00	N
106	20230811	160332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	70	2	1.70	1291179470	311609	189.12	4090	4205	4090	5340	2880	4110	4143.59	2.46	0	69018	4263	4186	4063	3986	3863	4225	4025	123	1230	500	2950	5	1	23909198	999	7.23	0.85	12	1.30	578.00	4905.00	5700	20221125	-26.67	3470	20221013	20.46	4945	-15.47	20230420	3545	17.91	20230726	5700	-26.67	20221125	3470	20.46	20221013	3.51	N	025550	500	122 억		587863	N	N	0	N	00	N
107	20230811	150330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	60	2	1.46	1180675460	285098	173.03	4090	4205	4090	5340	2880	4110	4141.30	2.46	0	68788	4263	4186	4063	3986	3863	4225	4025	123	1230	500	2950	5	1	23909198	997	7.21	0.85	12	1.19	578.00	4905.00	5700	20221125	-26.84	3470	20221013	20.17	4945	-15.67	20230420	3545	17.63	20230726	5700	-26.84	20221125	3470	20.17	20221013	3.51	N	025550	500	122 억		587863	N	N	0	N	00	N
108	20230811	140331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	30	2	0.73	1006916335	242978	147.46	4090	4205	4090	5340	2880	4110	4144.06	2.46	0	66271	4263	4186	4063	3986	3863	4225	4025	123	1230	500	2950	5	1	23909198	990	7.16	0.84	12	1.02	578.00	4905.00	5700	20221125	-27.37	3470	20221013	19.31	4945	-16.28	20230420	3545	16.78	20230726	5700	-27.37	20221125	3470	19.31	20221013	3.51	N	025550	500	122 억		587863	N	N	0	N	00	N
109	20230811	130330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	25	2	0.61	851817680	205830	124.92	4090	4200	4090	5340	2880	4110	4138.45	2.46	0	57260	4263	4186	4063	3986	3863	4225	4025	123	1230	500	2950	5	1	23909198	989	7.15	0.84	12	0.86	578.00	4905.00	5700	20221125	-27.46	3470	20221013	19.16	4945	-16.38	20230420	3545	16.64	20230726	5700	-27.46	20221125	3470	19.16	20221013	3.51	N	025550	500	122 억		587863	N	N	0	N	00	N
110	20230811	120329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	5	2	0.12	764546110	184703	112.10	4090	4200	4090	5340	2880	4110	4139.33	2.46	0	58098	4263	4186	4063	3986	3863	4225	4025	123	1230	500	2950	5	1	23909198	984	7.12	0.84	12	0.77	578.00	4905.00	5700	20221125	-27.81	3470	20221013	18.59	4945	-16.78	20230420	3545	16.08	20230726	5700	-27.81	20221125	3470	18.59	20221013	3.51	N	025550	500	122 억		587863	N	N	0	N	00	N
111	20230811	110327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	10	2	0.24	698757770	168699	102.38	4090	4200	4090	5340	2880	4110	4142.04	2.46	0	63533	4263	4186	4063	3986	3863	4225	4025	123	1230	500	2950	5	1	23909198	985	7.13	0.84	12	0.71	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.51	N	025550	500	122 억		587863	N	N	0	N	00	N
112	20230811	100326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	10	2	0.24	604100265	145738	88.45	4090	4200	4090	5340	2880	4110	4145.11	2.46	0	71066	4263	4186	4063	3986	3863	4225	4025	123	1230	500	2950	5	1	23909198	985	7.13	0.84	12	0.61	578.00	4905.00	5700	20221125	-27.72	3470	20221013	18.73	4945	-16.68	20230420	3545	16.22	20230726	5700	-27.72	20221125	3470	18.73	20221013	3.51	N	025550	500	122 억		587863	N	N	0	N	00	N
113	20230811	090330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	35	2	0.85	76539455	18471	11.21	4090	4180	4090	5340	2880	4110	4143.76	2.46	0	6587	4263	4186	4063	3986	3863	4225	4025	123	1230	500	2950	5	1	23909198	991	7.17	0.85	12	0.08	578.00	4905.00	5700	20221125	-27.28	3470	20221013	19.45	4945	-16.18	20230420	3545	16.93	20230726	5700	-27.28	20221125	3470	19.45	20221013	3.51	N	025550	500	122 억		587863	N	N	0	N	00	N
114	20230810	160328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	125	2	3.14	663431660	164523	113.88	3985	4140	3940	5180	2790	3985	4032.47	2.39	0	15655	4115	4050	3985	3920	3855	4082	3952	123	1195	500	2860	5	1	23909198	983	7.11	0.84	12	0.69	578.00	4905.00	5700	20221125	-27.89	3470	20221013	18.44	4945	-16.89	20230420	3545	15.94	20230726	5700	-27.89	20221125	3470	18.44	20221013	3.51	N	025550	500	122 억		570618	N	N	0	N	00	N
115	20230810	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	125	2	3.14	618358335	153534	106.27	3985	4140	3940	5180	2790	3985	4027.52	2.39	0	12901	4115	4050	3985	3920	3855	4082	3952	123	1195	500	2860	5	1	23909198	983	7.11	0.84	12	0.64	578.00	4905.00	5700	20221125	-27.89	3470	20221013	18.44	4945	-16.89	20230420	3545	15.94	20230726	5700	-27.89	20221125	3470	18.44	20221013	3.51	N	025550	500	122 억		570618	N	N	0	N	00	N
116	20230810	140327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	65	2	1.63	341367605	85704	59.32	3985	4060	3940	5180	2790	3985	3983.10	2.39	0	-13856	4115	4050	3985	3920	3855	4082	3952	123	1195	500	2860	5	1	23909198	968	7.01	0.83	12	0.36	578.00	4905.00	5700	20221125	-28.95	3470	20221013	16.71	4945	-18.10	20230420	3545	14.25	20230726	5700	-28.95	20221125	3470	16.71	20221013	3.51	N	025550	500	122 억		570618	N	N	0	N	00	N
117	20230810	130324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	0	3	0.00	230947685	58250	40.32	3985	4005	3940	5180	2790	3985	3964.74	2.39	0	-19837	4115	4050	3985	3920	3855	4082	3952	123	1195	500	2860	5	1	23909198	953	6.89	0.81	12	0.24	578.00	4905.00	5700	20221125	-30.09	3470	20221013	14.84	4945	-19.41	20230420	3545	12.41	20230726	5700	-30.09	20221125	3470	14.84	20221013	3.51	N	025550	500	122 억		570618	N	N	0	N	00	N
118	20230810	120327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-10	5	-0.25	196625205	49618	34.34	3985	4005	3940	5180	2790	3985	3962.74	2.39	0	-21127	4115	4050	3985	3920	3855	4082	3952	123	1195	500	2860	5	1	23909198	950	6.88	0.81	12	0.21	578.00	4905.00	5700	20221125	-30.26	3470	20221013	14.55	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3470	14.55	20221013	3.51	N	025550	500	122 억		570618	N	N	0	N	00	N
119	20230810	110328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	-10	5	-0.25	162050665	40922	28.33	3985	4005	3940	5180	2790	3985	3959.94	2.39	0	-21051	4115	4050	3985	3920	3855	4082	3952	123	1195	500	2860	5	1	23909198	950	6.88	0.81	12	0.17	578.00	4905.00	5700	20221125	-30.26	3470	20221013	14.55	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3470	14.55	20221013	3.51	N	025550	500	122 억		570618	N	N	0	N	00	N
120	20230810	100328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3965	-20	5	-0.50	135549565	34260	23.71	3985	4005	3940	5180	2790	3985	3956.43	2.39	0	-18552	4115	4050	3985	3920	3855	4082	3952	123	1195	500	2860	5	1	23909198	948	6.86	0.81	12	0.14	578.00	4905.00	5700	20221125	-30.44	3470	20221013	14.27	4945	-19.82	20230420	3545	11.85	20230726	5700	-30.44	20221125	3470	14.27	20221013	3.51	N	025550	500	122 억		570618	N	N	0	N	00	N
121	20230810	090329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-5	5	-0.13	4723865	1186	0.82	3985	3985	3975	5180	2790	3985	3982.88	2.39	0	-791	4115	4050	3985	3920	3855	4082	3952	123	1195	500	2860	5	1	23909198	952	6.89	0.81	12	0.00	578.00	4905.00	5700	20221125	-30.18	3470	20221013	14.70	4945	-19.51	20230420	3545	12.27	20230726	5700	-30.18	20221125	3470	14.70	20221013	3.51	N	025550	500	122 억		570618	N	N	0	N	00	N
122	20230809	160326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	30	2	0.76	577209465	144385	118.92	3945	4050	3920	5140	2770	3955	3997.71	2.24	0	34541	4058	4006	3958	3906	3858	4032	3932	123	1185	500	2840	5	1	23909198	953	6.89	0.81	12	0.60	578.00	4905.00	5700	20221125	-30.09	3470	20221013	14.84	4945	-19.41	20230420	3545	12.41	20230726	5700	-30.09	20221125	3470	14.84	20221013	3.53	N	025550	500	122 억		534876	N	N	0	N	00	N
123	20230809	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	30	2	0.76	559932065	140044	115.35	3945	4050	3920	5140	2770	3955	3998.26	2.24	0	36199	4058	4006	3958	3906	3858	4032	3932	123	1185	500	2840	5	1	23909198	953	6.89	0.81	12	0.59	578.00	4905.00	5700	20221125	-30.09	3470	20221013	14.84	4945	-19.41	20230420	3545	12.41	20230726	5700	-30.09	20221125	3470	14.84	20221013	3.53	N	025550	500	122 억		534876	N	N	0	N	00	N
124	20230809	140323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	25	2	0.63	554422605	138659	114.20	3945	4050	3920	5140	2770	3955	3998.46	2.24	0	36200	4058	4006	3958	3906	3858	4032	3932	123	1185	500	2840	5	1	23909198	952	6.89	0.81	12	0.58	578.00	4905.00	5700	20221125	-30.18	3470	20221013	14.70	4945	-19.51	20230420	3545	12.27	20230726	5700	-30.18	20221125	3470	14.70	20221013	3.53	N	025550	500	122 억		534876	N	N	0	N	00	N
125	20230809	130329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3995	40	2	1.01	545169370	136333	112.29	3945	4050	3920	5140	2770	3955	3998.81	2.24	0	37138	4058	4006	3958	3906	3858	4032	3932	123	1185	500	2840	5	1	23909198	955	6.91	0.81	12	0.57	578.00	4905.00	5700	20221125	-29.91	3470	20221013	15.13	4945	-19.21	20230420	3545	12.69	20230726	5700	-29.91	20221125	3470	15.13	20221013	3.53	N	025550	500	122 억		534876	N	N	0	N	00	N
126	20230809	120328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	30	2	0.76	535663240	133948	110.32	3945	4050	3920	5140	2770	3955	3999.04	2.24	0	38208	4058	4006	3958	3906	3858	4032	3932	123	1185	500	2840	5	1	23909198	953	6.89	0.81	12	0.56	578.00	4905.00	5700	20221125	-30.09	3470	20221013	14.84	4945	-19.41	20230420	3545	12.41	20230726	5700	-30.09	20221125	3470	14.84	20221013	3.53	N	025550	500	122 억		534876	N	N	0	N	00	N
127	20230809	110327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	75	2	1.90	368340565	92349	76.06	3945	4050	3920	5140	2770	3955	3988.57	2.24	0	13743	4058	4006	3958	3906	3858	4032	3932	123	1185	500	2840	5	1	23909198	964	6.97	0.82	12	0.39	578.00	4905.00	5700	20221125	-29.30	3470	20221013	16.14	4945	-18.50	20230420	3545	13.68	20230726	5700	-29.30	20221125	3470	16.14	20221013	3.53	N	025550	500	122 억		534876	N	N	0	N	00	N
128	20230809	100323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	-10	5	-0.25	119792560	30438	25.07	3945	3985	3920	5140	2770	3955	3935.62	2.24	0	-20903	4058	4006	3958	3906	3858	4032	3932	123	1185	500	2840	5	1	23909198	943	6.83	0.80	12	0.13	578.00	4905.00	5700	20221125	-30.79	3470	20221013	13.69	4945	-20.22	20230420	3545	11.28	20230726	5700	-30.79	20221125	3470	13.69	20221013	3.53	N	025550	500	122 억		534876	N	N	0	N	00	N
129	20230809	090323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	25	2	0.63	13685370	3466	2.85	3945	3985	3935	5140	2770	3955	3948.45	2.24	0	-3042	4058	4006	3958	3906	3858	4032	3932	123	1185	500	2840	5	1	23909198	952	6.89	0.81	12	0.01	578.00	4905.00	5700	20221125	-30.18	3470	20221013	14.70	4945	-19.51	20230420	3545	12.27	20230726	5700	-30.18	20221125	3470	14.70	20221013	3.53	N	025550	500	122 억		534876	N	N	0	N	00	N
130	20230808	160329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3955	20	2	0.51	479421190	121063	66.91	3935	4010	3910	5110	2755	3935	3960.10	2.30	0	-15375	4068	4001	3923	3856	3778	4035	3890	123	1177	500	2830	5	1	23909198	946	6.84	0.81	12	0.51	578.00	4905.00	5700	20221125	-30.61	3470	20221013	13.98	4945	-20.02	20230420	3545	11.57	20230726	5700	-30.61	20221125	3470	13.98	20221013	3.52	N	025550	500	122 억		549999	N	N	0	N	00	N
131	20230808	150326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	0	3	0.00	463936620	117145	64.74	3935	4010	3910	5110	2755	3935	3960.36	2.30	0	-14445	4068	4001	3923	3856	3778	4035	3890	123	1177	500	2830	5	1	23909198	941	6.81	0.80	12	0.49	578.00	4905.00	5700	20221125	-30.96	3470	20221013	13.40	4945	-20.42	20230420	3545	11.00	20230726	5700	-30.96	20221125	3470	13.40	20221013	3.52	N	025550	500	122 억		549999	N	N	0	N	00	N
132	20230808	140323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	35	2	0.89	352079045	88747	49.05	3935	4010	3910	5110	2755	3935	3967.22	2.30	0	1057	4068	4001	3923	3856	3778	4035	3890	123	1177	500	2830	5	1	23909198	949	6.87	0.81	12	0.37	578.00	4905.00	5700	20221125	-30.35	3470	20221013	14.41	4945	-19.72	20230420	3545	11.99	20230726	5700	-30.35	20221125	3470	14.41	20221013	3.52	N	025550	500	122 억		549999	N	N	0	N	00	N
133	20230808	130320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3955	20	2	0.51	324094740	81684	45.14	3935	4010	3910	5110	2755	3935	3967.66	2.30	0	2097	4068	4001	3923	3856	3778	4035	3890	123	1177	500	2830	5	1	23909198	946	6.84	0.81	12	0.34	578.00	4905.00	5700	20221125	-30.61	3470	20221013	13.98	4945	-20.02	20230420	3545	11.57	20230726	5700	-30.61	20221125	3470	13.98	20221013	3.52	N	025550	500	122 억		549999	N	N	0	N	00	N
134	20230808	120323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	45	2	1.14	296595255	74737	41.31	3935	4010	3910	5110	2755	3935	3968.52	2.30	0	4377	4068	4001	3923	3856	3778	4035	3890	123	1177	500	2830	5	1	23909198	952	6.89	0.81	12	0.31	578.00	4905.00	5700	20221125	-30.18	3470	20221013	14.70	4945	-19.51	20230420	3545	12.27	20230726	5700	-30.18	20221125	3470	14.70	20221013	3.52	N	025550	500	122 억		549999	N	N	0	N	00	N
135	20230808	110321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	40	2	1.02	265949875	67017	37.04	3935	4010	3910	5110	2755	3935	3968.39	2.30	0	7659	4068	4001	3923	3856	3778	4035	3890	123	1177	500	2830	5	1	23909198	950	6.88	0.81	12	0.28	578.00	4905.00	5700	20221125	-30.26	3470	20221013	14.55	4945	-19.62	20230420	3545	12.13	20230726	5700	-30.26	20221125	3470	14.55	20221013	3.52	N	025550	500	122 억		549999	N	N	0	N	00	N
136	20230808	100325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3955	20	2	0.51	112315835	28420	15.71	3935	3990	3910	5110	2755	3935	3952.00	2.30	0	-4017	4068	4001	3923	3856	3778	4035	3890	123	1177	500	2830	5	1	23909198	946	6.84	0.81	12	0.12	578.00	4905.00	5700	20221125	-30.61	3470	20221013	13.98	4945	-20.02	20230420	3545	11.57	20230726	5700	-30.61	20221125	3470	13.98	20221013	3.52	N	025550	500	122 억		549999	N	N	0	N	00	N
137	20230808	090323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	10	2	0.25	16066815	4082	2.26	3935	3950	3935	5110	2755	3935	3936.02	2.30	0	216	4068	4001	3923	3856	3778	4035	3890	123	1177	500	2830	5	1	23909198	943	6.83	0.80	12	0.02	578.00	4905.00	5700	20221125	-30.79	3470	20221013	13.69	4945	-20.22	20230420	3545	11.28	20230726	5700	-30.79	20221125	3470	13.69	20221013	3.52	N	025550	500	122 억		549999	N	N	0	N	00	N
138	20230807	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	15	2	0.38	706675600	180860	195.07	3920	3990	3845	5090	2745	3920	3907.30	2.26	0	5893	4043	3981	3923	3861	3803	3952	3832	123	1172	500	2820	5	1	23909198	941	6.81	0.80	12	0.76	578.00	4905.00	5700	20221125	-30.96	3470	20221013	13.40	4945	-20.42	20230420	3545	11.00	20230726	5700	-30.96	20221125	3470	13.40	20221013	3.51	N	025550	500	122 억		539709	N	N	0	N	00	N
139	20230807	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	10	2	0.26	656301190	167997	181.20	3920	3990	3845	5090	2745	3920	3906.62	2.26	0	-1199	4043	3981	3923	3861	3803	3952	3832	123	1172	500	2820	5	1	23909198	940	6.80	0.80	12	0.70	578.00	4905.00	5700	20221125	-31.05	3470	20221013	13.26	4945	-20.53	20230420	3545	10.86	20230726	5700	-31.05	20221125	3470	13.26	20221013	3.51	N	025550	500	122 억		539709	N	N	0	N	00	N
140	20230807	140324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	-35	5	-0.89	405310330	104497	112.71	3920	3925	3845	5090	2745	3920	3878.68	2.26	0	-38794	4043	3981	3923	3861	3803	3952	3832	123	1172	500	2820	5	1	23909198	929	6.72	0.79	12	0.44	578.00	4905.00	5700	20221125	-31.84	3470	20221013	11.96	4945	-21.44	20230420	3545	9.59	20230726	5700	-31.84	20221125	3470	11.96	20221013	3.51	N	025550	500	122 억		539709	N	N	0	N	00	N
141	20230807	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-20	5	-0.51	362360905	93481	100.83	3920	3925	3845	5090	2745	3920	3876.31	2.26	0	-39620	4043	3981	3923	3861	3803	3952	3832	123	1172	500	2820	5	1	23909198	932	6.75	0.80	12	0.39	578.00	4905.00	5700	20221125	-31.58	3470	20221013	12.39	4945	-21.13	20230420	3545	10.01	20230726	5700	-31.58	20221125	3470	12.39	20221013	3.51	N	025550	500	122 억		539709	N	N	0	N	00	N
142	20230807	120321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-20	5	-0.51	342610415	88419	95.37	3920	3925	3845	5090	2745	3920	3874.85	2.26	0	-39620	4043	3981	3923	3861	3803	3952	3832	123	1172	500	2820	5	1	23909198	932	6.75	0.80	12	0.37	578.00	4905.00	5700	20221125	-31.58	3470	20221013	12.39	4945	-21.13	20230420	3545	10.01	20230726	5700	-31.58	20221125	3470	12.39	20221013	3.51	N	025550	500	122 억		539709	N	N	0	N	00	N
143	20230807	110319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-20	5	-0.51	318474945	82210	88.67	3920	3925	3845	5090	2745	3920	3873.92	2.26	0	-40030	4043	3981	3923	3861	3803	3952	3832	123	1172	500	2820	5	1	23909198	932	6.75	0.80	12	0.34	578.00	4905.00	5700	20221125	-31.58	3470	20221013	12.39	4945	-21.13	20230420	3545	10.01	20230726	5700	-31.58	20221125	3470	12.39	20221013	3.51	N	025550	500	122 억		539709	N	N	0	N	00	N
144	20230807	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	-35	5	-0.89	256472590	66268	71.47	3920	3925	3845	5090	2745	3920	3870.23	2.26	0	-47901	4043	3981	3923	3861	3803	3952	3832	123	1172	500	2820	5	1	23909198	929	6.72	0.79	12	0.28	578.00	4905.00	5700	20221125	-31.84	3470	20221013	11.96	4945	-21.44	20230420	3545	9.59	20230726	5700	-31.84	20221125	3470	11.96	20221013	3.51	N	025550	500	122 억		539709	N	N	0	N	00	N
145	20230807	090322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	-50	5	-1.28	21244605	5460	5.89	3920	3925	3865	5090	2745	3920	3890.95	2.26	0	-5168	4043	3981	3923	3861	3803	3952	3832	123	1172	500	2820	5	1	23909198	925	6.70	0.79	12	0.02	578.00	4905.00	5700	20221125	-32.11	3470	20221013	11.53	4945	-21.74	20230420	3545	9.17	20230726	5700	-32.11	20221125	3470	11.53	20221013	3.51	N	025550	500	122 억		539709	N	N	0	N	00	N
146	20230804	160319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	-40	5	-1.01	362282720	92681	18.67	3965	3985	3865	5140	2775	3960	3908.92	2.41	0	-36394	4196	4077	3881	3762	3566	4137	3822	123	1182	500	2850	5	1	23909198	937	6.78	0.80	12	0.39	578.00	4905.00	5700	20221125	-31.23	3470	20221013	12.97	4945	-20.73	20230420	3545	10.58	20230726	5700	-31.23	20221125	3470	12.97	20221013	3.53	N	025550	500	122 억		576004	N	N	0	N	00	N
147	20230804	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-30	5	-0.76	343191505	87815	17.69	3965	3985	3865	5140	2775	3960	3908.12	2.41	0	-36059	4196	4077	3881	3762	3566	4137	3822	123	1182	500	2850	5	1	23909198	940	6.80	0.80	12	0.37	578.00	4905.00	5700	20221125	-31.05	3470	20221013	13.26	4945	-20.53	20230420	3545	10.86	20230726	5700	-31.05	20221125	3470	13.26	20221013	3.53	N	025550	500	122 억		576004	N	N	0	N	00	N
148	20230804	140323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	-55	5	-1.39	314324305	80459	16.21	3965	3985	3865	5140	2775	3960	3906.64	2.41	0	-33382	4196	4077	3881	3762	3566	4137	3822	123	1182	500	2850	5	1	23909198	934	6.76	0.80	12	0.34	578.00	4905.00	5700	20221125	-31.49	3470	20221013	12.54	4945	-21.03	20230420	3545	10.16	20230726	5700	-31.49	20221125	3470	12.54	20221013	3.53	N	025550	500	122 억		576004	N	N	0	N	00	N
149	20230804	130320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-60	5	-1.52	312559070	80006	16.11	3965	3985	3865	5140	2775	3960	3906.70	2.41	0	-33278	4196	4077	3881	3762	3566	4137	3822	123	1182	500	2850	5	1	23909198	932	6.75	0.80	12	0.33	578.00	4905.00	5700	20221125	-31.58	3470	20221013	12.39	4945	-21.13	20230420	3545	10.01	20230726	5700	-31.58	20221125	3470	12.39	20221013	3.53	N	025550	500	122 억		576004	N	N	0	N	00	N
150	20230804	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-70	5	-1.77	272093255	69575	14.01	3965	3985	3865	5140	2775	3960	3910.79	2.41	0	-27323	4196	4077	3881	3762	3566	4137	3822	123	1182	500	2850	5	1	23909198	930	6.73	0.79	12	0.29	578.00	4905.00	5700	20221125	-31.75	3470	20221013	12.10	4945	-21.33	20230420	3545	9.73	20230726	5700	-31.75	20221125	3470	12.10	20221013	3.53	N	025550	500	122 억		576004	N	N	0	N	00	N
151	20230804	110320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	-55	5	-1.39	192215010	48958	9.86	3965	3985	3890	5140	2775	3960	3926.12	2.41	0	-20823	4196	4077	3881	3762	3566	4137	3822	123	1182	500	2850	5	1	23909198	934	6.76	0.80	12	0.20	578.00	4905.00	5700	20221125	-31.49	3470	20221013	12.54	4945	-21.03	20230420	3545	10.16	20230726	5700	-31.49	20221125	3470	12.54	20221013	3.53	N	025550	500	122 억		576004	N	N	0	N	00	N
152	20230804	100317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-30	5	-0.76	127332270	32352	6.52	3965	3985	3910	5140	2775	3960	3935.84	2.41	0	-12354	4196	4077	3881	3762	3566	4137	3822	123	1182	500	2850	5	1	23909198	940	6.80	0.80	12	0.14	578.00	4905.00	5700	20221125	-31.05	3470	20221013	13.26	4945	-20.53	20230420	3545	10.86	20230726	5700	-31.05	20221125	3470	13.26	20221013	3.53	N	025550	500	122 억		576004	N	N	0	N	00	N
153	20230804	090317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	-50	5	-1.26	29314725	7430	1.50	3965	3965	3910	5140	2775	3960	3945.45	2.41	0	-4353	4196	4077	3881	3762	3566	4137	3822	123	1182	500	2850	5	1	23909198	935	6.76	0.80	12	0.03	578.00	4905.00	5700	20221125	-31.40	3470	20221013	12.68	4945	-20.93	20230420	3545	10.30	20230726	5700	-31.40	20221125	3470	12.68	20221013	3.53	N	025550	500	122 억		576004	N	N	0	N	00	N
154	20230803	160317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3960	145	2	3.80	1930229885	494127	420.36	3815	4000	3685	4955	2675	3815	3906.29	2.05	0	87034	3938	3876	3838	3776	3738	3857	3757	123	1140	500	2740	5	1	23909198	947	6.85	0.81	12	2.07	578.00	4905.00	5700	20221125	-30.53	3470	20221013	14.12	4945	-19.92	20230420	3545	11.71	20230726	5700	-30.53	20221125	3470	14.12	20221013	3.54	N	025550	500	122 억		488979	N	N	0	N	00	N
155	20230803	150318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	105	2	2.75	1658452405	425568	362.03	3815	3960	3685	4955	2675	3815	3897.03	2.05	0	56203	3938	3876	3838	3776	3738	3857	3757	123	1140	500	2740	5	1	23909198	937	6.78	0.80	12	1.78	578.00	4905.00	5700	20221125	-31.23	3470	20221013	12.97	4945	-20.73	20230420	3545	10.58	20230726	5700	-31.23	20221125	3470	12.97	20221013	3.54	N	025550	500	122 억		488979	N	N	0	N	00	N
156	20230803	140316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	120	2	3.15	1587742340	407529	346.69	3815	3960	3685	4955	2675	3815	3896.02	2.05	0	52145	3938	3876	3838	3776	3738	3857	3757	123	1140	500	2740	5	1	23909198	941	6.81	0.80	12	1.70	578.00	4905.00	5700	20221125	-30.96	3470	20221013	13.40	4945	-20.42	20230420	3545	11.00	20230726	5700	-30.96	20221125	3470	13.40	20221013	3.54	N	025550	500	122 억		488979	N	N	0	N	00	N
157	20230803	130320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	90	2	2.36	1353756205	348078	296.11	3815	3960	3685	4955	2675	3815	3889.23	2.05	0	35573	3938	3876	3838	3776	3738	3857	3757	123	1140	500	2740	5	1	23909198	934	6.76	0.80	12	1.46	578.00	4905.00	5700	20221125	-31.49	3470	20221013	12.54	4945	-21.03	20230420	3545	10.16	20230726	5700	-31.49	20221125	3470	12.54	20221013	3.54	N	025550	500	122 억		488979	N	N	0	N	00	N
158	20230803	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	30	2	0.79	1254697385	322699	274.52	3815	3960	3685	4955	2675	3815	3888.14	2.05	0	34641	3938	3876	3838	3776	3738	3857	3757	123	1140	500	2740	5	1	23909198	919	6.65	0.78	12	1.35	578.00	4905.00	5700	20221125	-32.54	3470	20221013	10.81	4945	-22.24	20230420	3545	8.46	20230726	5700	-32.54	20221125	3470	10.81	20221013	3.54	N	025550	500	122 억		488979	N	N	0	N	00	N
159	20230803	110315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	105	2	2.75	1170602800	300935	256.01	3815	3960	3685	4955	2675	3815	3889.89	2.05	0	50538	3938	3876	3838	3776	3738	3857	3757	123	1140	500	2740	5	1	23909198	937	6.78	0.80	12	1.26	578.00	4905.00	5700	20221125	-31.23	3470	20221013	12.97	4945	-20.73	20230420	3545	10.58	20230726	5700	-31.23	20221125	3470	12.97	20221013	3.54	N	025550	500	122 억		488979	N	N	0	N	00	N
160	20230803	100316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	50	2	1.31	297514330	77546	65.97	3815	3910	3685	4955	2675	3815	3836.62	2.05	0	19589	3938	3876	3838	3776	3738	3857	3757	123	1140	500	2740	5	1	23909198	924	6.69	0.79	12	0.32	578.00	4905.00	5700	20221125	-32.19	3470	20221013	11.38	4945	-21.84	20230420	3545	9.03	20230726	5700	-32.19	20221125	3470	11.38	20221013	3.54	N	025550	500	122 억		488979	N	N	0	N	00	N
161	20230803	090316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	0	3	0.00	12360850	3240	2.76	3815	3830	3815	4955	2675	3815	3815.08	2.05	0	-479	3938	3876	3838	3776	3738	3857	3757	123	1140	500	2740	5	1	23909198	912	6.60	0.78	12	0.01	578.00	4905.00	5700	20221125	-33.07	3470	20221013	9.94	4945	-22.85	20230420	3545	7.62	20230726	5700	-33.07	20221125	3470	9.94	20221013	3.54	N	025550	500	122 억		488979	N	N	0	N	00	N
162	20230802	160317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	-10	5	-0.26	451552385	117478	136.27	3840	3900	3800	4970	2680	3825	3843.73	2.03	0	4254	3888	3856	3828	3796	3768	3872	3812	123	1145	500	2750	5	1	23909198	912	6.60	0.78	12	0.49	578.00	4905.00	5700	20221125	-33.07	3470	20221013	9.94	4945	-22.85	20230420	3545	7.62	20230726	5700	-33.07	20221125	3470	9.94	20221013	3.50	N	025550	500	122 억		484725	N	N	0	N	00	N
163	20230802	150320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	10	2	0.26	436822740	113618	131.79	3840	3900	3800	4970	2680	3825	3844.66	2.03	0	4832	3888	3856	3828	3796	3768	3872	3812	123	1145	500	2750	5	1	23909198	917	6.63	0.78	12	0.48	578.00	4905.00	5700	20221125	-32.72	3470	20221013	10.52	4945	-22.45	20230420	3545	8.18	20230726	5700	-32.72	20221125	3470	10.52	20221013	3.50	N	025550	500	122 억		484725	N	N	0	N	00	N
164	20230802	140318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-5	5	-0.13	364790080	94775	109.93	3840	3900	3800	4970	2680	3825	3849.01	2.03	0	-168	3888	3856	3828	3796	3768	3872	3812	123	1145	500	2750	5	1	23909198	913	6.61	0.78	12	0.40	578.00	4905.00	5700	20221125	-32.98	3470	20221013	10.09	4945	-22.75	20230420	3545	7.76	20230726	5700	-32.98	20221125	3470	10.09	20221013	3.50	N	025550	500	122 억		484725	N	N	0	N	00	N
165	20230802	130317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	30	2	0.78	273507160	70865	82.20	3840	3900	3810	4970	2680	3825	3859.55	2.03	0	3072	3888	3856	3828	3796	3768	3872	3812	123	1145	500	2750	5	1	23909198	922	6.67	0.79	12	0.30	578.00	4905.00	5700	20221125	-32.37	3470	20221013	11.10	4945	-22.04	20230420	3545	8.74	20230726	5700	-32.37	20221125	3470	11.10	20221013	3.50	N	025550	500	122 억		484725	N	N	0	N	00	N
166	20230802	120314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	20	2	0.52	254488940	65924	76.47	3840	3900	3810	4970	2680	3825	3860.34	2.03	0	3512	3888	3856	3828	3796	3768	3872	3812	123	1145	500	2750	5	1	23909198	919	6.65	0.78	12	0.28	578.00	4905.00	5700	20221125	-32.54	3470	20221013	10.81	4945	-22.24	20230420	3545	8.46	20230726	5700	-32.54	20221125	3470	10.81	20221013	3.50	N	025550	500	122 억		484725	N	N	0	N	00	N
167	20230802	110312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	35	2	0.92	172115320	44538	51.66	3840	3900	3810	4970	2680	3825	3864.46	2.03	0	14519	3888	3856	3828	3796	3768	3872	3812	123	1145	500	2750	5	1	23909198	923	6.68	0.79	12	0.19	578.00	4905.00	5700	20221125	-32.28	3470	20221013	11.24	4945	-21.94	20230420	3545	8.89	20230726	5700	-32.28	20221125	3470	11.24	20221013	3.50	N	025550	500	122 억		484725	N	N	0	N	00	N
168	20230802	100315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	45	2	1.18	109866215	28493	33.05	3840	3880	3810	4970	2680	3825	3855.90	2.03	0	11898	3888	3856	3828	3796	3768	3872	3812	123	1145	500	2750	5	1	23909198	925	6.70	0.79	12	0.12	578.00	4905.00	5700	20221125	-32.11	3470	20221013	11.53	4945	-21.74	20230420	3545	9.17	20230726	5700	-32.11	20221125	3470	11.53	20221013	3.50	N	025550	500	122 억		484725	N	N	0	N	00	N
169	20230802	090314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-5	5	-0.13	2531960	663	0.77	3840	3840	3815	4970	2680	3825	3818.94	2.03	0	-250	3888	3856	3828	3796	3768	3872	3812	123	1145	500	2750	5	1	23909198	913	6.61	0.78	12	0.00	578.00	4905.00	5700	20221125	-32.98	3470	20221013	10.09	4945	-22.75	20230420	3545	7.76	20230726	5700	-32.98	20221125	3470	10.09	20221013	3.50	N	025550	500	122 억		484725	N	N	0	N	00	N
170	20230801	160316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	5	2	0.13	329260540	86018	87.76	3810	3860	3800	4965	2675	3820	3827.83	2.00	0	6118	3903	3861	3813	3771	3723	3882	3792	123	1145	500	2750	5	1	23909198	915	6.62	0.78	12	0.36	578.00	4905.00	5700	20221125	-32.89	3470	20221013	10.23	4945	-22.65	20230420	3545	7.90	20230726	5700	-32.89	20221125	3470	10.23	20221013	3.47	N	025550	500	122 억		478605	N	N	0	N	00	N
171	20230801	150312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	0	3	0.00	312930225	81741	83.39	3810	3860	3800	4965	2675	3820	3828.31	2.00	0	5393	3903	3861	3813	3771	3723	3882	3792	123	1145	500	2750	5	1	23909198	913	6.61	0.78	12	0.34	578.00	4905.00	5700	20221125	-32.98	3470	20221013	10.09	4945	-22.75	20230420	3545	7.76	20230726	5700	-32.98	20221125	3470	10.09	20221013	3.47	N	025550	500	122 억		478605	N	N	0	N	00	N
172	20230801	140319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-15	5	-0.39	283610150	74061	75.56	3810	3860	3800	4965	2675	3820	3829.41	2.00	0	4529	3903	3861	3813	3771	3723	3882	3792	123	1145	500	2750	5	1	23909198	910	6.58	0.78	12	0.31	578.00	4905.00	5700	20221125	-33.25	3470	20221013	9.65	4945	-23.05	20230420	3545	7.33	20230726	5700	-33.25	20221125	3470	9.65	20221013	3.47	N	025550	500	122 억		478605	N	N	0	N	00	N
173	20230801	130313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	10	2	0.26	202546540	52807	53.87	3810	3860	3810	4965	2675	3820	3835.60	2.00	0	9924	3903	3861	3813	3771	3723	3882	3792	123	1145	500	2750	5	1	23909198	916	6.63	0.78	12	0.22	578.00	4905.00	5700	20221125	-32.81	3470	20221013	10.37	4945	-22.55	20230420	3545	8.04	20230726	5700	-32.81	20221125	3470	10.37	20221013	3.47	N	025550	500	122 억		478605	N	N	0	N	00	N
174	20230801	120314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	15	2	0.39	166388000	43369	44.25	3810	3860	3810	4965	2675	3820	3836.57	2.00	0	10993	3903	3861	3813	3771	3723	3882	3792	123	1145	500	2750	5	1	23909198	917	6.63	0.78	12	0.18	578.00	4905.00	5700	20221125	-32.72	3470	20221013	10.52	4945	-22.45	20230420	3545	8.18	20230726	5700	-32.72	20221125	3470	10.52	20221013	3.47	N	025550	500	122 억		478605	N	N	0	N	00	N
175	20230801	110312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	25	2	0.65	127877105	33336	34.01	3810	3860	3810	4965	2675	3820	3836.01	2.00	0	10324	3903	3861	3813	3771	3723	3882	3792	123	1145	500	2750	5	1	23909198	919	6.65	0.78	12	0.14	578.00	4905.00	5700	20221125	-32.54	3470	20221013	10.81	4945	-22.24	20230420	3545	8.46	20230726	5700	-32.54	20221125	3470	10.81	20221013	3.47	N	025550	500	122 억		478605	N	N	0	N	00	N
176	20230801	100314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	30	2	0.79	86808270	22634	23.09	3810	3860	3810	4965	2675	3820	3835.31	2.00	0	8623	3903	3861	3813	3771	3723	3882	3792	123	1145	500	2750	5	1	23909198	921	6.66	0.78	12	0.09	578.00	4905.00	5700	20221125	-32.46	3470	20221013	10.95	4945	-22.14	20230420	3545	8.60	20230726	5700	-32.46	20221125	3470	10.95	20221013	3.47	N	025550	500	122 억		478605	N	N	0	N	00	N
177	20230801	090311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	10	2	0.26	17118280	4486	4.58	3810	3840	3810	4965	2675	3820	3815.93	2.00	0	2637	3903	3861	3813	3771	3723	3882	3792	123	1145	500	2750	5	1	23909198	916	6.63	0.78	12	0.02	578.00	4905.00	5700	20221125	-32.81	3470	20221013	10.37	4945	-22.55	20230420	3545	8.04	20230726	5700	-32.81	20221125	3470	10.37	20221013	3.47	N	025550	500	122 억		478605	N	N	0	N	00	N