KissMeData/081150/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	160655	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-60	5	-1.42	4583182145	1088330	97.56	4300	4320	4140	5480	2955	4220	4211.41	8.37	0	-121555	4423	4321	4263	4161	4103	4292	4132	121	1260	500	3120	5	1	24268402	1010	6.45	0.64	12	4.48	645.00	6547.00	5790	20230821	-28.15	3290	20230726	26.44	5790	-28.15	20230821	3290	26.44	20230726	5790	-28.15	20230821	3290	26.44	20230726	8.84	N	081150	500	121 억		2032036	N	N	0	N	00	N
3	20230831	150839	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-70	5	-1.66	4356078010	1033657	92.66	4300	4320	4140	5480	2955	4220	4214.24	8.37	0	-127830	4423	4321	4263	4161	4103	4292	4132	121	1260	500	3120	5	1	24268402	1007	6.43	0.63	12	4.26	645.00	6547.00	5790	20230821	-28.32	3290	20230726	26.14	5790	-28.32	20230821	3290	26.14	20230726	5790	-28.32	20230821	3290	26.14	20230726	8.84	N	081150	500	121 억		2032036	N	N	0	N	00	N
4	20230831	140931	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-45	5	-1.07	3589465175	849365	76.14	4300	4320	4165	5480	2955	4220	4226.06	8.37	0	-93458	4423	4321	4263	4161	4103	4292	4132	121	1260	500	3120	5	1	24268402	1013	6.47	0.64	12	3.50	645.00	6547.00	5790	20230821	-27.89	3290	20230726	26.90	5790	-27.89	20230821	3290	26.90	20230726	5790	-27.89	20230821	3290	26.90	20230726	8.84	N	081150	500	121 억		2032036	N	N	0	N	00	N
5	20230831	130900	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-20	5	-0.47	2979158335	703266	63.04	4300	4320	4185	5480	2955	4220	4236.18	8.37	0	-52728	4423	4321	4263	4161	4103	4292	4132	121	1260	500	3120	5	1	24268402	1019	6.51	0.64	12	2.90	645.00	6547.00	5790	20230821	-27.46	3290	20230726	27.66	5790	-27.46	20230821	3290	27.66	20230726	5790	-27.46	20230821	3290	27.66	20230726	8.84	N	081150	500	121 억		2032036	N	N	0	N	00	N
6	20230831	120922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	5	2	0.12	2326617940	548304	49.15	4300	4320	4190	5480	2955	4220	4243.30	8.37	0	3755	4423	4321	4263	4161	4103	4292	4132	121	1260	500	3120	5	1	24268402	1025	6.55	0.65	12	2.26	645.00	6547.00	5790	20230821	-27.03	3290	20230726	28.42	5790	-27.03	20230821	3290	28.42	20230726	5790	-27.03	20230821	3290	28.42	20230726	8.84	N	081150	500	121 억		2032036	N	N	0	N	00	N
7	20230831	111300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-10	5	-0.24	2018045780	475210	42.60	4300	4320	4190	5480	2955	4220	4246.64	8.37	0	-1253	4423	4321	4263	4161	4103	4292	4132	121	1260	500	3120	5	1	24268402	1022	6.53	0.64	12	1.96	645.00	6547.00	5790	20230821	-27.29	3290	20230726	27.96	5790	-27.29	20230821	3290	27.96	20230726	5790	-27.29	20230821	3290	27.96	20230726	8.84	N	081150	500	121 억		2032036	N	N	0	N	00	N
8	20230831	101000	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	0	3	0.00	1552423100	364900	32.71	4300	4320	4190	5480	2955	4220	4254.38	8.37	0	-4741	4423	4321	4263	4161	4103	4292	4132	121	1260	500	3120	5	1	24268402	1024	6.54	0.64	12	1.50	645.00	6547.00	5790	20230821	-27.12	3290	20230726	28.27	5790	-27.12	20230821	3290	28.27	20230726	5790	-27.12	20230821	3290	28.27	20230726	8.84	N	081150	500	121 억		2032036	N	N	0	N	00	N
9	20230831	090840	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	90	2	2.13	442818085	103280	9.26	4300	4320	4250	5480	2955	4220	4287.55	8.37	0	-3648	4423	4321	4263	4161	4103	4292	4132	121	1260	500	3120	5	1	24268402	1046	6.68	0.66	12	0.43	645.00	6547.00	5790	20230821	-25.56	3290	20230726	31.00	5790	-25.56	20230821	3290	31.00	20230726	5790	-25.56	20230821	3290	31.00	20230726	8.84	N	081150	500	121 억		2032036	N	N	0	N	00	N
10	20230830	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-90	5	-2.09	4493806530	1054226	61.47	4355	4365	4205	5600	3020	4310	4262.74	7.99	0	92190	4493	4401	4328	4236	4163	4365	4200	121	1290	500	3180	5	1	24268402	1024	6.54	0.64	12	4.34	645.00	6547.00	5790	20230821	-27.12	3290	20230726	28.27	5790	-27.12	20230821	3290	28.27	20230726	5790	-27.12	20230821	3290	28.27	20230726	8.83	N	081150	500	121 억		1938668	N	N	0	N	00	N
11	20230830	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-90	5	-2.09	4198694095	984270	57.39	4355	4365	4205	5600	3020	4310	4265.80	7.99	0	83362	4493	4401	4328	4236	4163	4365	4200	121	1290	500	3180	5	1	24268402	1024	6.54	0.64	12	4.06	645.00	6547.00	5790	20230821	-27.12	3290	20230726	28.27	5790	-27.12	20230821	3290	28.27	20230726	5790	-27.12	20230821	3290	28.27	20230726	8.83	N	081150	500	121 억		1938668	N	N	0	N	00	N
12	20230830	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-90	5	-2.09	3360935405	785633	45.81	4355	4365	4210	5600	3020	4310	4278.00	7.99	0	45944	4493	4401	4328	4236	4163	4365	4200	121	1290	500	3180	5	1	24268402	1024	6.54	0.64	12	3.24	645.00	6547.00	5790	20230821	-27.12	3290	20230726	28.27	5790	-27.12	20230821	3290	28.27	20230726	5790	-27.12	20230821	3290	28.27	20230726	8.83	N	081150	500	121 억		1938668	N	N	0	N	00	N
13	20230830	130848	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-65	5	-1.51	2780759205	648303	37.80	4355	4365	4225	5600	3020	4310	4289.29	7.99	0	35317	4493	4401	4328	4236	4163	4365	4200	121	1290	500	3180	5	1	24268402	1030	6.58	0.65	12	2.67	645.00	6547.00	5790	20230821	-26.68	3290	20230726	29.03	5790	-26.68	20230821	3290	29.03	20230726	5790	-26.68	20230821	3290	29.03	20230726	8.83	N	081150	500	121 억		1938668	N	N	0	N	00	N
14	20230830	120900	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-65	5	-1.51	2455815820	571802	33.34	4355	4365	4225	5600	3020	4310	4294.87	7.99	0	31355	4493	4401	4328	4236	4163	4365	4200	121	1290	500	3180	5	1	24268402	1030	6.58	0.65	12	2.36	645.00	6547.00	5790	20230821	-26.68	3290	20230726	29.03	5790	-26.68	20230821	3290	29.03	20230726	5790	-26.68	20230821	3290	29.03	20230726	8.83	N	081150	500	121 억		1938668	N	N	0	N	00	N
15	20230830	111254	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-35	5	-0.81	1998094995	463890	27.05	4355	4365	4250	5600	3020	4310	4307.26	7.99	0	29784	4493	4401	4328	4236	4163	4365	4200	121	1290	500	3180	5	1	24268402	1037	6.63	0.65	12	1.91	645.00	6547.00	5790	20230821	-26.17	3290	20230726	29.94	5790	-26.17	20230821	3290	29.94	20230726	5790	-26.17	20230821	3290	29.94	20230726	8.83	N	081150	500	121 억		1938668	N	N	0	N	00	N
16	20230830	100928	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	15	2	0.35	1126667090	260264	15.17	4355	4365	4290	5600	3020	4310	4328.94	7.99	0	29633	4493	4401	4328	4236	4163	4365	4200	121	1290	500	3180	5	1	24268402	1050	6.71	0.66	12	1.07	645.00	6547.00	5790	20230821	-25.30	3290	20230726	31.46	5790	-25.30	20230821	3290	31.46	20230726	5790	-25.30	20230821	3290	31.46	20230726	8.83	N	081150	500	121 억		1938668	N	N	0	N	00	N
17	20230830	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	45	2	1.04	309223765	71135	4.15	4355	4365	4320	5600	3020	4310	4347.00	7.99	0	330	4493	4401	4328	4236	4163	4365	4200	121	1290	500	3180	5	1	24268402	1057	6.75	0.67	12	0.29	645.00	6547.00	5790	20230821	-24.78	3290	20230726	32.37	5790	-24.78	20230821	3290	32.37	20230726	5790	-24.78	20230821	3290	32.37	20230726	8.83	N	081150	500	121 억		1938668	N	N	0	N	00	N
18	20230829	160654	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-90	5	-2.05	7375803165	1695098	61.78	4355	4420	4255	5720	3080	4400	4351.23	7.83	0	42500	4573	4486	4348	4261	4123	4530	4305	121	1320	500	3250	5	1	24268402	1046	6.68	0.66	12	6.98	645.00	6547.00	5790	20230821	-25.56	3290	20230726	31.00	5790	-25.56	20230821	3290	31.00	20230726	5790	-25.56	20230821	3290	31.00	20230726	8.86	N	081150	500	121 억		1900751	N	N	0	N	00	N
19	20230829	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-90	5	-2.05	7024246530	1613593	58.81	4355	4420	4255	5720	3080	4400	4353.04	7.83	0	34567	4573	4486	4348	4261	4123	4530	4305	121	1320	500	3250	5	1	24268402	1046	6.68	0.66	12	6.65	645.00	6547.00	5790	20230821	-25.56	3290	20230726	31.00	5790	-25.56	20230821	3290	31.00	20230726	5790	-25.56	20230821	3290	31.00	20230726	8.86	N	081150	500	121 억		1900751	N	N	0	N	00	N
20	20230829	140931	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-35	5	-0.80	6032142455	1384312	50.45	4355	4420	4255	5720	3080	4400	4357.36	7.83	0	18477	4573	4486	4348	4261	4123	4530	4305	121	1320	500	3250	5	1	24268402	1059	6.77	0.67	12	5.70	645.00	6547.00	5790	20230821	-24.61	3290	20230726	32.67	5790	-24.61	20230821	3290	32.67	20230726	5790	-24.61	20230821	3290	32.67	20230726	8.86	N	081150	500	121 억		1900751	N	N	0	N	00	N
21	20230829	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-35	5	-0.80	5191784525	1192135	43.45	4355	4420	4255	5720	3080	4400	4354.86	7.83	0	9361	4573	4486	4348	4261	4123	4530	4305	121	1320	500	3250	5	1	24268402	1059	6.77	0.67	12	4.91	645.00	6547.00	5790	20230821	-24.61	3290	20230726	32.67	5790	-24.61	20230821	3290	32.67	20230726	5790	-24.61	20230821	3290	32.67	20230726	8.86	N	081150	500	121 억		1900751	N	N	0	N	00	N
22	20230829	120916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-10	5	-0.23	4121626350	948455	34.57	4355	4410	4255	5720	3080	4400	4345.36	7.83	0	12610	4573	4486	4348	4261	4123	4530	4305	121	1320	500	3250	5	1	24268402	1065	6.81	0.67	12	3.91	645.00	6547.00	5790	20230821	-24.18	3290	20230726	33.43	5790	-24.18	20230821	3290	33.43	20230726	5790	-24.18	20230821	3290	33.43	20230726	8.86	N	081150	500	121 억		1900751	N	N	0	N	00	N
23	20230829	111503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	0	3	0.00	3661777450	843585	30.75	4355	4410	4255	5720	3080	4400	4340.41	7.83	0	10893	4573	4486	4348	4261	4123	4530	4305	121	1320	500	3250	5	1	24268402	1068	6.82	0.67	12	3.48	645.00	6547.00	5790	20230821	-24.01	3290	20230726	33.74	5790	-24.01	20230821	3290	33.74	20230726	5790	-24.01	20230821	3290	33.74	20230726	8.86	N	081150	500	121 억		1900751	N	N	0	N	00	N
24	20230829	100957	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-20	5	-0.45	2483748355	574401	20.93	4355	4395	4255	5720	3080	4400	4323.46	7.83	0	-12203	4573	4486	4348	4261	4123	4530	4305	121	1320	500	3250	5	1	24268402	1063	6.79	0.67	12	2.37	645.00	6547.00	5790	20230821	-24.35	3290	20230726	33.13	5790	-24.35	20230821	3290	33.13	20230726	5790	-24.35	20230821	3290	33.13	20230726	8.86	N	081150	500	121 억		1900751	N	N	0	N	00	N
25	20230829	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-125	5	-2.84	849369975	196847	7.17	4355	4370	4255	5720	3080	4400	4312.85	7.83	0	-58969	4573	4486	4348	4261	4123	4530	4305	121	1320	500	3250	5	1	24268402	1037	6.63	0.65	12	0.81	645.00	6547.00	5790	20230821	-26.17	3290	20230726	29.94	5790	-26.17	20230821	3290	29.94	20230726	5790	-26.17	20230821	3290	29.94	20230726	8.86	N	081150	500	121 억		1900751	N	N	0	N	00	N
26	20230828	160635	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	130	2	3.04	11775126565	2692599	100.68	4315	4435	4210	5550	2990	4270	4373.29	7.02	0	200913	4463	4366	4253	4156	4043	4415	4205	121	1280	500	3150	5	1	24268402	1068	6.82	0.67	12	11.10	645.00	6547.00	5790	20230821	-24.01	3290	20230726	33.74	5790	-24.01	20230821	3290	33.74	20230726	5790	-24.01	20230821	3290	33.74	20230726	9.21	N	081150	500	121 억		1703498	N	N	0	N	00	N
27	20230828	150643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	115	2	2.69	10848707160	2481804	92.80	4315	4435	4210	5550	2990	4270	4371.55	7.02	0	214547	4463	4366	4253	4156	4043	4415	4205	121	1280	500	3150	5	1	24268402	1064	6.80	0.67	12	10.23	645.00	6547.00	5790	20230821	-24.27	3290	20230726	33.28	5790	-24.27	20230821	3290	33.28	20230726	5790	-24.27	20230821	3290	33.28	20230726	9.21	N	081150	500	121 억		1703498	N	N	0	N	00	N
28	20230828	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	105	2	2.46	9554730825	2186375	81.75	4315	4435	4210	5550	2990	4270	4370.41	7.02	0	181007	4463	4366	4253	4156	4043	4415	4205	121	1280	500	3150	5	1	24268402	1062	6.78	0.67	12	9.01	645.00	6547.00	5790	20230821	-24.44	3290	20230726	32.98	5790	-24.44	20230821	3290	32.98	20230726	5790	-24.44	20230821	3290	32.98	20230726	9.21	N	081150	500	121 억		1703498	N	N	0	N	00	N
29	20230828	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	100	2	2.34	8835074930	2022045	75.61	4315	4435	4210	5550	2990	4270	4369.68	7.02	0	184174	4463	4366	4253	4156	4043	4415	4205	121	1280	500	3150	5	1	24268402	1061	6.78	0.67	12	8.33	645.00	6547.00	5790	20230821	-24.53	3290	20230726	32.83	5790	-24.53	20230821	3290	32.83	20230726	5790	-24.53	20230821	3290	32.83	20230726	9.21	N	081150	500	121 억		1703498	N	N	0	N	00	N
30	20230828	120642	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	145	2	3.40	7571700565	1735110	64.88	4315	4430	4210	5550	2990	4270	4364.15	7.02	0	206301	4463	4366	4253	4156	4043	4415	4205	121	1280	500	3150	5	1	24268402	1071	6.84	0.67	12	7.15	645.00	6547.00	5790	20230821	-23.75	3290	20230726	34.19	5790	-23.75	20230821	3290	34.19	20230726	5790	-23.75	20230821	3290	34.19	20230726	9.21	N	081150	500	121 억		1703498	N	N	0	N	00	N
31	20230828	110636	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	95	2	2.22	6614021145	1516859	56.72	4315	4430	4210	5550	2990	4270	4360.71	7.02	0	124355	4463	4366	4253	4156	4043	4415	4205	121	1280	500	3150	5	1	24268402	1059	6.77	0.67	12	6.25	645.00	6547.00	5790	20230821	-24.61	3290	20230726	32.67	5790	-24.61	20230821	3290	32.67	20230726	5790	-24.61	20230821	3290	32.67	20230726	9.21	N	081150	500	121 억		1703498	N	N	0	N	00	N
32	20230828	100631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	85	2	1.99	5486092130	1259630	47.10	4315	4430	4210	5550	2990	4270	4355.74	7.02	0	89115	4463	4366	4253	4156	4043	4415	4205	121	1280	500	3150	5	1	24268402	1057	6.75	0.67	12	5.19	645.00	6547.00	5790	20230821	-24.78	3290	20230726	32.37	5790	-24.78	20230821	3290	32.37	20230726	5790	-24.78	20230821	3290	32.37	20230726	9.21	N	081150	500	121 억		1703498	N	N	0	N	00	N
33	20230828	090643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	15	2	0.35	1498048835	346271	12.95	4315	4395	4210	5550	2990	4270	4327.25	7.02	0	-73967	4463	4366	4253	4156	4043	4415	4205	121	1280	500	3150	5	1	24268402	1040	6.64	0.65	12	1.43	645.00	6547.00	5790	20230821	-25.99	3290	20230726	30.24	5790	-25.99	20230821	3290	30.24	20230726	5790	-25.99	20230821	3290	30.24	20230726	9.21	N	081150	500	121 억		1703498	N	N	0	N	00	N
34	20230825	160638	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	25	2	0.59	11151531210	2610988	100.22	4200	4350	4140	5510	2975	4245	4271.13	6.40	0	167413	4525	4385	4235	4095	3945	4455	4165	121	1265	500	3140	5	1	24268402	1036	6.62	0.65	12	10.76	645.00	6547.00	5790	20230821	-26.25	3290	20230726	29.79	5790	-26.25	20230821	3290	29.79	20230726	5790	-26.25	20230821	3290	29.79	20230726	10.20	N	081150	500	121 억		1553344	N	N	0	N	00	N
35	20230825	150641	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	40	2	0.94	10394215405	2433649	93.42	4200	4350	4140	5510	2975	4245	4271.17	6.40	0	155021	4525	4385	4235	4095	3945	4455	4165	121	1265	500	3140	5	1	24268402	1040	6.64	0.65	12	10.03	645.00	6547.00	5790	20230821	-25.99	3290	20230726	30.24	5790	-25.99	20230821	3290	30.24	20230726	5790	-25.99	20230821	3290	30.24	20230726	10.20	N	081150	500	121 억		1553344	N	N	0	N	00	N
36	20230825	140639	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	60	2	1.41	9297359535	2178338	83.62	4200	4350	4140	5510	2975	4245	4268.23	6.40	0	110913	4525	4385	4235	4095	3945	4455	4165	121	1265	500	3140	5	1	24268402	1045	6.67	0.66	12	8.98	645.00	6547.00	5790	20230821	-25.65	3290	20230726	30.85	5790	-25.65	20230821	3290	30.85	20230726	5790	-25.65	20230821	3290	30.85	20230726	10.20	N	081150	500	121 억		1553344	N	N	0	N	00	N
37	20230825	130637	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	85	2	2.00	8036170890	1886683	72.42	4200	4350	4140	5510	2975	4245	4259.51	6.40	0	121792	4525	4385	4235	4095	3945	4455	4165	121	1265	500	3140	5	1	24268402	1051	6.71	0.66	12	7.77	645.00	6547.00	5790	20230821	-25.22	3290	20230726	31.61	5790	-25.22	20230821	3290	31.61	20230726	5790	-25.22	20230821	3290	31.61	20230726	10.20	N	081150	500	121 억		1553344	N	N	0	N	00	N
38	20230825	120636	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	25	2	0.59	6421481405	1512751	58.07	4200	4330	4140	5510	2975	4245	4244.90	6.40	0	90687	4525	4385	4235	4095	3945	4455	4165	121	1265	500	3140	5	1	24268402	1036	6.62	0.65	12	6.23	645.00	6547.00	5790	20230821	-26.25	3290	20230726	29.79	5790	-26.25	20230821	3290	29.79	20230726	5790	-26.25	20230821	3290	29.79	20230726	10.20	N	081150	500	121 억		1553344	N	N	0	N	00	N
39	20230825	110639	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	40	2	0.94	5603719035	1320943	50.70	4200	4330	4140	5510	2975	4245	4242.18	6.40	0	66663	4525	4385	4235	4095	3945	4455	4165	121	1265	500	3140	5	1	24268402	1040	6.64	0.65	12	5.44	645.00	6547.00	5790	20230821	-25.99	3290	20230726	30.24	5790	-25.99	20230821	3290	30.24	20230726	5790	-25.99	20230821	3290	30.24	20230726	10.20	N	081150	500	121 억		1553344	N	N	0	N	00	N
40	20230825	100639	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-15	5	-0.35	3496300965	828202	31.79	4200	4325	4140	5510	2975	4245	4221.20	6.40	0	65192	4525	4385	4235	4095	3945	4455	4165	121	1265	500	3140	5	1	24268402	1027	6.56	0.65	12	3.41	645.00	6547.00	5790	20230821	-26.94	3290	20230726	28.57	5790	-26.94	20230821	3290	28.57	20230726	5790	-26.94	20230821	3290	28.57	20230726	10.20	N	081150	500	121 억		1553344	N	N	0	N	00	N
41	20230825	090637	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	5	2	0.12	1213091625	284081	10.90	4200	4325	4200	5510	2975	4245	4271.37	6.40	0	-11542	4525	4385	4235	4095	3945	4455	4165	121	1265	500	3140	5	1	24268402	1031	6.59	0.65	12	1.17	645.00	6547.00	5790	20230821	-26.60	3290	20230726	29.18	5790	-26.60	20230821	3290	29.18	20230726	5790	-26.60	20230821	3290	29.18	20230726	10.20	N	081150	500	121 억		1553344	N	N	0	N	00	N
42	20230824	160633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4245	15	2	0.35	10829896480	2549016	20.19	4150	4375	4085	5490	2965	4230	4248.68	4.84	0	372566	4786	4507	4301	4022	3816	4647	4162	121	1260	500	3130	5	1	24268402	1030	6.58	0.65	12	10.50	645.00	6547.00	5790	20230821	-26.68	3290	20230726	29.03	5790	-26.68	20230821	3290	29.03	20230726	5790	-26.68	20230821	3290	29.03	20230726	8.28	N	081150	500	121 억		1174832	N	N	0	N	00	N
43	20230824	150631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	0	3	0.00	10146628390	2388010	18.91	4150	4375	4085	5490	2965	4230	4249.00	4.84	0	384457	4786	4507	4301	4022	3816	4647	4162	121	1260	500	3130	5	1	24268402	1027	6.56	0.65	12	9.84	645.00	6547.00	5790	20230821	-26.94	3290	20230726	28.57	5790	-26.94	20230821	3290	28.57	20230726	5790	-26.94	20230821	3290	28.57	20230726	8.28	N	081150	500	121 억		1174832	N	N	0	N	00	N
44	20230824	140632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4240	10	2	0.24	8894507640	2092142	16.57	4150	4375	4085	5490	2965	4230	4251.41	4.84	0	367484	4786	4507	4301	4022	3816	4647	4162	121	1260	500	3130	5	1	24268402	1029	6.57	0.65	12	8.62	645.00	6547.00	5790	20230821	-26.77	3290	20230726	28.88	5790	-26.77	20230821	3290	28.88	20230726	5790	-26.77	20230821	3290	28.88	20230726	8.28	N	081150	500	121 억		1174832	N	N	0	N	00	N
45	20230824	130637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4250	20	2	0.47	8241979000	1938150	15.35	4150	4375	4085	5490	2965	4230	4252.52	4.84	0	352622	4786	4507	4301	4022	3816	4647	4162	121	1260	500	3130	5	1	24268402	1031	6.59	0.65	12	7.99	645.00	6547.00	5790	20230821	-26.60	3290	20230726	29.18	5790	-26.60	20230821	3290	29.18	20230726	5790	-26.60	20230821	3290	29.18	20230726	8.28	N	081150	500	121 억		1174832	N	N	0	N	00	N
46	20230824	120636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4215	-15	5	-0.35	7543612135	1773473	14.05	4150	4375	4085	5490	2965	4230	4253.61	4.84	0	293957	4786	4507	4301	4022	3816	4647	4162	121	1260	500	3130	5	1	24268402	1023	6.53	0.64	12	7.31	645.00	6547.00	5790	20230821	-27.20	3290	20230726	28.12	5790	-27.20	20230821	3290	28.12	20230726	5790	-27.20	20230821	3290	28.12	20230726	8.28	N	081150	500	121 억		1174832	N	N	0	N	00	N
47	20230824	110634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	5	2	0.12	6188664715	1451535	11.50	4150	4375	4085	5490	2965	4230	4263.57	4.84	0	152065	4786	4507	4301	4022	3816	4647	4162	121	1260	500	3130	5	1	24268402	1028	6.57	0.65	12	5.98	645.00	6547.00	5790	20230821	-26.86	3290	20230726	28.72	5790	-26.86	20230821	3290	28.72	20230726	5790	-26.86	20230821	3290	28.72	20230726	8.28	N	081150	500	121 억		1174832	N	N	0	N	00	N
48	20230824	100633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4270	40	2	0.95	4993184205	1170383	9.27	4150	4375	4085	5490	2965	4230	4266.34	4.84	0	101888	4786	4507	4301	4022	3816	4647	4162	121	1260	500	3130	5	1	24268402	1036	6.62	0.65	12	4.82	645.00	6547.00	5790	20230821	-26.25	3290	20230726	29.79	5790	-26.25	20230821	3290	29.79	20230726	5790	-26.25	20230821	3290	29.79	20230726	8.28	N	081150	500	121 억		1174832	N	N	0	N	00	N
49	20230824	090634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4260	30	2	0.71	1219589020	292342	2.32	4150	4260	4085	5490	2965	4230	4171.41	4.84	0	62762	4786	4507	4301	4022	3816	4647	4162	121	1260	500	3130	5	1	24268402	1034	6.60	0.65	12	1.20	645.00	6547.00	5790	20230821	-26.42	3290	20230726	29.48	5790	-26.42	20230821	3290	29.48	20230726	5790	-26.42	20230821	3290	29.48	20230726	8.28	N	081150	500	121 억		1174832	N	N	0	N	00	N
50	20230823	160630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	80	2	1.93	54991086440	12517941	119.58	4210	4580	4095	5390	2905	4150	4393.25	3.42	0	344374	5563	4856	4463	3756	3363	4660	3560	121	1240	500	3070	5	1	24268402	1027	6.56	0.65	12	51.58	645.00	6547.00	5790	20230821	-26.94	3290	20230726	28.57	5790	-26.94	20230821	3290	28.57	20230726	5790	-26.94	20230821	3290	28.57	20230726	7.50	N	081150	500	121 억		829322	N	N	0	N	00	N
51	20230823	150632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	130	2	3.13	53306418065	12121517	115.79	4210	4580	4095	5390	2905	4150	4397.77	3.42	0	262190	5563	4856	4463	3756	3363	4660	3560	121	1240	500	3070	5	1	24268402	1039	6.64	0.65	12	49.95	645.00	6547.00	5790	20230821	-26.08	3290	20230726	30.09	5790	-26.08	20230821	3290	30.09	20230726	5790	-26.08	20230821	3290	30.09	20230726	7.50	N	081150	500	121 억		829322	N	N	0	N	00	N
52	20230823	140635	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4325	175	2	4.22	47415137715	10734748	102.54	4210	4580	4210	5390	2905	4150	4417.10	3.42	0	99113	5563	4856	4463	3756	3363	4660	3560	121	1240	500	3070	5	1	24268402	1050	6.71	0.66	12	44.23	645.00	6547.00	5790	20230821	-25.30	3290	20230726	31.46	5790	-25.30	20230821	3290	31.46	20230726	5790	-25.30	20230821	3290	31.46	20230726	7.50	N	081150	500	121 억		829322	N	N	0	N	00	N
53	20230823	130630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4285	135	2	3.25	44472274055	10051327	96.02	4210	4580	4210	5390	2905	4150	4424.65	3.42	0	25100	5563	4856	4463	3756	3363	4660	3560	121	1240	500	3070	5	1	24268402	1040	6.64	0.65	12	41.42	645.00	6547.00	5790	20230821	-25.99	3290	20230726	30.24	5790	-25.99	20230821	3290	30.24	20230726	5790	-25.99	20230821	3290	30.24	20230726	7.50	N	081150	500	121 억		829322	N	N	0	N	00	N
54	20230823	120635	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4345	195	2	4.70	42178881370	9523132	90.97	4210	4580	4210	5390	2905	4150	4429.24	3.42	0	40762	5563	4856	4463	3756	3363	4660	3560	121	1240	500	3070	5	1	24268402	1054	6.74	0.66	12	39.24	645.00	6547.00	5790	20230821	-24.96	3290	20230726	32.07	5790	-24.96	20230821	3290	32.07	20230726	5790	-24.96	20230821	3290	32.07	20230726	7.50	N	081150	500	121 억		829322	N	N	0	N	00	N
55	20230823	110632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4400	250	2	6.02	40192195490	9071136	86.65	4210	4580	4210	5390	2905	4150	4430.93	3.42	0	8406	5563	4856	4463	3756	3363	4660	3560	121	1240	500	3070	5	1	24268402	1068	6.82	0.67	12	37.38	645.00	6547.00	5790	20230821	-24.01	3290	20230726	33.74	5790	-24.01	20230821	3290	33.74	20230726	5790	-24.01	20230821	3290	33.74	20230726	7.50	N	081150	500	121 억		829322	N	N	0	N	00	N
56	20230823	100631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	360	2	8.67	33322667700	7521114	71.85	4210	4580	4210	5390	2905	4150	4430.73	3.42	0	-112341	5563	4856	4463	3756	3363	4660	3560	121	1240	500	3070	5	1	24268402	1095	6.99	0.69	12	30.99	645.00	6547.00	5790	20230821	-22.11	3290	20230726	37.08	5790	-22.11	20230821	3290	37.08	20230726	5790	-22.11	20230821	3290	37.08	20230726	7.50	N	081150	500	121 억		829322	N	N	0	N	00	N
57	20230823	090636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4330	180	2	4.34	4457182385	1038853	9.92	4210	4335	4210	5390	2905	4150	4291.15	3.42	0	-41937	5563	4856	4463	3756	3363	4660	3560	121	1240	500	3070	5	1	24268402	1051	6.71	0.66	12	4.28	645.00	6547.00	5790	20230821	-25.22	3290	20230726	31.61	5790	-25.22	20230821	3290	31.61	20230726	5790	-25.22	20230821	3290	31.61	20230726	7.50	N	081150	500	121 억		829322	N	N	0	N	00	N
58	20230822	160628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	-1240	5	-23.01	44449741975	10243812	19.96	5160	5170	4070	7000	3780	5390	4337.62	2.14	0	329374	6316	5852	5326	4862	4336	6085	5095	121	1610	500	3980	5	1	24268402	1007	6.43	0.63	12	42.21	645.00	6547.00	5790	20230821	-28.32	3290	20230726	26.14	5790	-28.32	20230821	3290	26.14	20230726	5790	-28.32	20230821	3290	26.14	20230726	7.34	N	081150	500	121 억		519565	N	N	0	N	00	N
59	20230822	150629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-1270	5	-23.56	42475383225	9764625	19.02	5160	5170	4070	7000	3780	5390	4348.11	2.14	0	181713	6316	5852	5326	4862	4336	6085	5095	121	1610	500	3980	5	1	24268402	1000	6.39	0.63	12	40.24	645.00	6547.00	5790	20230821	-28.84	3290	20230726	25.23	5790	-28.84	20230821	3290	25.23	20230726	5790	-28.84	20230821	3290	25.23	20230726	7.34	N	081150	500	121 억		519565	N	N	0	N	00	N
60	20230822	140632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	-1255	5	-23.28	39772323390	9111597	17.75	5160	5170	4070	7000	3780	5390	4363.11	2.14	0	59247	6316	5852	5326	4862	4336	6085	5095	121	1610	500	3980	5	1	24268402	1003	6.41	0.63	12	37.55	645.00	6547.00	5790	20230821	-28.58	3290	20230726	25.68	5790	-28.58	20230821	3290	25.68	20230726	5790	-28.58	20230821	3290	25.68	20230726	7.34	N	081150	500	121 억		519565	N	N	0	N	00	N
61	20230822	130628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	-1225	5	-22.73	37013692930	8445896	16.45	5160	5170	4100	7000	3780	5390	4380.42	2.14	0	29001	6316	5852	5326	4862	4336	6085	5095	121	1610	500	3980	5	1	24268402	1011	6.46	0.64	12	34.80	645.00	6547.00	5790	20230821	-28.07	3290	20230726	26.60	5790	-28.07	20230821	3290	26.60	20230726	5790	-28.07	20230821	3290	26.60	20230726	7.34	N	081150	500	121 억		519565	N	N	0	N	00	N
62	20230822	120618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	-1160	5	-21.52	34624616425	7874124	15.34	5160	5170	4100	7000	3780	5390	4395.12	2.14	0	23088	6316	5852	5326	4862	4336	6085	5095	121	1610	500	3980	5	1	24268402	1027	6.56	0.65	12	32.45	645.00	6547.00	5790	20230821	-26.94	3290	20230726	28.57	5790	-26.94	20230821	3290	28.57	20230726	5790	-26.94	20230821	3290	28.57	20230726	7.34	N	081150	500	121 억		519565	N	N	0	N	00	N
63	20230822	110626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	-1160	5	-21.52	32238920350	7314688	14.25	5160	5170	4100	7000	3780	5390	4405.14	2.14	0	17014	6316	5852	5326	4862	4336	6085	5095	121	1610	500	3980	5	1	24268402	1027	6.56	0.65	12	30.14	645.00	6547.00	5790	20230821	-26.94	3290	20230726	28.57	5790	-26.94	20230821	3290	28.57	20230726	5790	-26.94	20230821	3290	28.57	20230726	7.34	N	081150	500	121 억		519565	N	N	0	N	00	N
64	20230822	100622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	-1110	5	-20.59	26323902165	5912321	11.52	5160	5170	4185	7000	3780	5390	4449.68	2.14	0	30544	6316	5852	5326	4862	4336	6085	5095	121	1610	500	3980	5	1	24268402	1039	6.64	0.65	12	24.36	645.00	6547.00	5790	20230821	-26.08	3290	20230726	30.09	5790	-26.08	20230821	3290	30.09	20230726	5790	-26.08	20230821	3290	30.09	20230726	7.34	N	081150	500	121 억		519565	N	N	0	N	00	N
65	20230822	090627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4535	-855	5	-15.86	7859160975	1643921	3.20	5160	5170	4350	7000	3780	5390	4774.38	2.14	0	112925	6316	5852	5326	4862	4336	6085	5095	121	1610	500	3980	5	1	24268402	1101	7.03	0.69	12	6.77	645.00	6547.00	5790	20230821	-21.68	3290	20230726	37.84	5790	-21.68	20230821	3290	37.84	20230726	5790	-21.68	20230821	3290	37.84	20230726	7.34	N	081150	500	121 억		519565	N	N	0	N	00	N
66	20230821	160624	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5390	780	2	16.92	271539096940	50516405	198.07	4900	5790	4800	5990	3230	4610	5375.29	2.19	0	-16788	5416	5012	4216	3812	3016	5215	4015	121	1380	500	3410	10	1	24268402	1308	8.36	0.82	12	208.16	645.00	6547.00	5790	20230821	-6.91	3290	20230726	63.83	5790	-6.91	20230821	3290	63.83	20230726	5790	-6.91	20230821	3290	63.83	20230726	7.51	N	081150	500	121 억		531306	N	N	0	N	00	N
67	20230821	150629	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5690	1080	2	23.43	254557200490	47425813	185.95	4900	5790	4800	5990	3230	4610	5367.53	2.19	0	-63993	5416	5012	4216	3812	3016	5215	4015	121	1380	500	3410	10	1	24268402	1381	8.82	0.87	12	195.42	645.00	6547.00	5790	20230821	-1.73	3290	20230726	72.95	5790	-1.73	20230821	3290	72.95	20230726	5790	-1.73	20230821	3290	72.95	20230726	7.51	N	081150	500	121 억		531306	N	N	0	N	00	N
68	20230821	140626	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5560	950	2	20.61	195655717590	36999252	145.07	4900	5700	4800	5990	3230	4610	5288.16	2.19	0	-30821	5416	5012	4216	3812	3016	5215	4015	121	1380	500	3410	10	1	24268402	1349	8.62	0.85	12	152.46	645.00	6547.00	5700	20230821	-2.46	3290	20230726	69.00	5700	-2.46	20230821	3290	69.00	20230726	5700	-2.46	20230821	3290	69.00	20230726	7.51	N	081150	500	121 억		531306	N	N	0	N	00	N
69	20230821	130632	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5110	500	2	10.85	151479599800	28794954	112.90	4900	5700	4800	5990	3230	4610	5260.70	2.19	0	-60420	5416	5012	4216	3812	3016	5215	4015	121	1380	500	3410	10	1	24268402	1240	7.92	0.78	12	118.65	645.00	6547.00	5700	20230821	-10.35	3290	20230726	55.32	5700	-10.35	20230821	3290	55.32	20230726	5700	-10.35	20230821	3290	55.32	20230726	7.51	N	081150	500	121 억		531306	N	N	0	N	00	N
70	20230821	120630	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5100	490	2	10.63	141989839690	26932850	105.60	4900	5700	4800	5990	3230	4610	5272.07	2.19	0	-48871	5416	5012	4216	3812	3016	5215	4015	121	1380	500	3410	10	1	24268402	1238	7.91	0.78	12	110.98	645.00	6547.00	5700	20230821	-10.53	3290	20230726	55.02	5700	-10.53	20230821	3290	55.02	20230726	5700	-10.53	20230821	3290	55.02	20230726	7.51	N	081150	500	121 억		531306	N	N	0	N	00	N
71	20230821	110626	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5150	540	2	11.71	127743378825	24093700	94.47	4900	5700	4800	5990	3230	4610	5302.03	2.19	0	-29461	5416	5012	4216	3812	3016	5215	4015	121	1380	500	3410	10	1	24268402	1250	7.98	0.79	12	99.28	645.00	6547.00	5700	20230821	-9.65	3290	20230726	56.53	5700	-9.65	20230821	3290	56.53	20230726	5700	-9.65	20230821	3290	56.53	20230726	7.51	N	081150	500	121 억		531306	N	N	0	N	00	N
72	20230821	100626	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5170	560	2	12.15	101799773340	19011875	74.54	4900	5700	4800	5990	3230	4610	5354.66	2.19	0	-45826	5416	5012	4216	3812	3016	5215	4015	121	1380	500	3410	10	1	24268402	1255	8.02	0.79	12	78.34	645.00	6547.00	5700	20230821	-9.30	3290	20230726	57.14	5700	-9.30	20230821	3290	57.14	20230726	5700	-9.30	20230821	3290	57.14	20230726	7.51	N	081150	500	121 억		531306	N	N	0	N	00	N
73	20230821	090632	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	5190	580	2	12.58	21429741850	4295461	16.84	4900	5260	4800	5990	3230	4610	4989.21	2.19	0	8584	5416	5012	4216	3812	3016	5215	4015	121	1380	500	3410	10	1	24268402	1260	8.05	0.79	12	17.70	645.00	6547.00	5260	20230821	-1.33	3290	20230726	57.75	5260	-1.33	20230821	3290	57.75	20230726	5260	-1.33	20230821	3290	57.75	20230726	7.51	N	081150	500	121 억		531306	N	N	0	N	00	N
74	20230818	160626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4610	1055	2	29.68	108585238870	25461955	2530.82	3485	4620	3420	4620	2490	3555	4262.08	3.89	0	-419567	3871	3712	3626	3467	3381	3670	3425	121	1065	500	2630	5	1	24268402	1119	7.15	0.70	12	104.92	645.00	6547.00	5220	20220822	-11.69	3290	20230726	40.12	5040	-8.53	20230503	3290	40.12	20230726	5220	-11.69	20220822	3290	40.12	20230726	7.37	N	081150	500	121 억		943368	N	N	0	N	00	N
75	20230818	150619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4610	1055	2	29.68	95546325655	22608501	2247.20	3485	4620	3420	4620	2490	3555	4226.12	3.89	0	-428144	3871	3712	3626	3467	3381	3670	3425	121	1065	500	2630	5	1	24268402	1119	7.15	0.70	12	93.16	645.00	6547.00	5220	20220822	-11.69	3290	20230726	40.12	5040	-8.53	20230503	3290	40.12	20230726	5220	-11.69	20220822	3290	40.12	20230726	7.37	N	081150	500	121 억		943368	N	N	0	N	00	N
76	20230818	140625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4415	860	2	24.19	77068013205	18532267	1842.04	3485	4530	3420	4620	2490	3555	4158.59	3.89	0	-342938	3871	3712	3626	3467	3381	3670	3425	121	1065	500	2630	5	1	24268402	1071	6.84	0.67	12	76.36	645.00	6547.00	5220	20220822	-15.42	3290	20230726	34.19	5040	-12.40	20230503	3290	34.19	20230726	5220	-15.42	20220822	3290	34.19	20230726	7.37	N	081150	500	121 억		943368	N	N	0	N	00	N
77	20230818	130619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4475	920	2	25.88	61110730670	14934013	1484.39	3485	4475	3420	4620	2490	3555	4092.05	3.89	0	-368732	3871	3712	3626	3467	3381	3670	3425	121	1065	500	2630	5	1	24268402	1086	6.94	0.68	12	61.54	645.00	6547.00	5220	20220822	-14.27	3290	20230726	36.02	5040	-11.21	20230503	3290	36.02	20230726	5220	-14.27	20220822	3290	36.02	20230726	7.37	N	081150	500	121 억		943368	N	N	0	N	00	N
78	20230818	120631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	595	2	16.74	35569615070	8984351	893.01	3485	4200	3420	4620	2490	3555	3959.06	3.89	0	-332623	3871	3712	3626	3467	3381	3670	3425	121	1065	500	2630	5	1	24268402	1007	6.43	0.63	12	37.02	645.00	6547.00	5220	20220822	-20.50	3290	20230726	26.14	5040	-17.66	20230503	3290	26.14	20230726	5220	-20.50	20220822	3290	26.14	20230726	7.37	N	081150	500	121 억		943368	N	N	0	N	00	N
79	20230818	110623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	225	2	6.33	20041346850	5119540	508.86	3485	4200	3420	4620	2490	3555	3914.68	3.89	0	-346689	3871	3712	3626	3467	3381	3670	3425	121	1065	500	2630	5	1	24268402	917	5.86	0.58	12	21.10	645.00	6547.00	5220	20220822	-27.59	3290	20230726	14.89	5040	-25.00	20230503	3290	14.89	20230726	5220	-27.59	20220822	3290	14.89	20230726	7.37	N	081150	500	121 억		943368	N	N	0	N	00	N
80	20230818	100624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3435	-120	5	-3.38	696296010	202184	20.10	3485	3535	3420	4620	2490	3555	3443.87	3.89	0	-32355	3871	3712	3626	3467	3381	3670	3425	121	1065	500	2630	5	1	24268402	834	5.33	0.52	12	0.83	645.00	6547.00	5220	20220822	-34.20	3290	20230726	4.41	5040	-31.85	20230503	3290	4.41	20230726	5220	-34.20	20220822	3290	4.41	20230726	7.37	N	081150	500	121 억		943368	N	N	0	N	00	N
81	20230818	090626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3460	-95	5	-2.67	121361135	34888	3.47	3485	3535	3460	4620	2490	3555	3478.59	3.89	0	-12412	3871	3712	3626	3467	3381	3670	3425	121	1065	500	2630	5	1	24268402	840	5.36	0.53	12	0.14	645.00	6547.00	5220	20220822	-33.72	3290	20230726	5.17	5040	-31.35	20230503	3290	5.17	20230726	5220	-33.72	20220822	3290	5.17	20230726	7.37	N	081150	500	121 억		943368	N	N	0	N	00	N
82	20230817	160625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3555	-310	5	-8.02	3600165385	998096	76.02	3760	3785	3540	5020	2710	3865	3607.04	4.64	0	-182173	4148	4006	3918	3776	3688	4077	3847	121	1155	500	2860	5	1	24268402	863	5.51	0.54	12	4.11	645.00	6547.00	5220	20220822	-31.90	3290	20230726	8.05	5040	-29.46	20230503	3290	8.05	20230726	5220	-31.90	20220822	3290	8.05	20230726	7.07	N	081150	500	121 억		1125950	N	N	0	N	00	N
83	20230817	150629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3565	-300	5	-7.76	3412919710	945468	72.01	3760	3785	3540	5020	2710	3865	3609.71	4.64	0	-180356	4148	4006	3918	3776	3688	4077	3847	121	1155	500	2860	5	1	24268402	865	5.53	0.54	12	3.90	645.00	6547.00	5220	20220822	-31.70	3290	20230726	8.36	5040	-29.27	20230503	3290	8.36	20230726	5220	-31.70	20220822	3290	8.36	20230726	7.07	N	081150	500	121 억		1125950	N	N	0	N	00	N
84	20230817	140623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3585	-280	5	-7.24	3094515770	856209	65.21	3760	3785	3540	5020	2710	3865	3614.14	4.64	0	-168305	4148	4006	3918	3776	3688	4077	3847	121	1155	500	2860	5	1	24268402	870	5.56	0.55	12	3.53	645.00	6547.00	5220	20220822	-31.32	3290	20230726	8.97	5040	-28.87	20230503	3290	8.97	20230726	5220	-31.32	20220822	3290	8.97	20230726	7.07	N	081150	500	121 억		1125950	N	N	0	N	00	N
85	20230817	130622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3560	-305	5	-7.89	2865455380	792025	60.33	3760	3785	3540	5020	2710	3865	3617.81	4.64	0	-170476	4148	4006	3918	3776	3688	4077	3847	121	1155	500	2860	5	1	24268402	864	5.52	0.54	12	3.26	645.00	6547.00	5220	20220822	-31.80	3290	20230726	8.21	5040	-29.37	20230503	3290	8.21	20230726	5220	-31.80	20220822	3290	8.21	20230726	7.07	N	081150	500	121 억		1125950	N	N	0	N	00	N
86	20230817	120625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3585	-280	5	-7.24	2537059220	700107	53.33	3760	3785	3540	5020	2710	3865	3623.74	4.64	0	-157711	4148	4006	3918	3776	3688	4077	3847	121	1155	500	2860	5	1	24268402	870	5.56	0.55	12	2.88	645.00	6547.00	5220	20220822	-31.32	3290	20230726	8.97	5040	-28.87	20230503	3290	8.97	20230726	5220	-31.32	20220822	3290	8.97	20230726	7.07	N	081150	500	121 억		1125950	N	N	0	N	00	N
87	20230817	110623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3555	-310	5	-8.02	2322880735	640277	48.77	3760	3785	3540	5020	2710	3865	3627.85	4.64	0	-142094	4148	4006	3918	3776	3688	4077	3847	121	1155	500	2860	5	1	24268402	863	5.51	0.54	12	2.64	645.00	6547.00	5220	20220822	-31.90	3290	20230726	8.05	5040	-29.46	20230503	3290	8.05	20230726	5220	-31.90	20220822	3290	8.05	20230726	7.07	N	081150	500	121 억		1125950	N	N	0	N	00	N
88	20230817	100621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3570	-295	5	-7.63	1861012245	510634	38.89	3760	3785	3540	5020	2710	3865	3644.42	4.64	0	-84971	4148	4006	3918	3776	3688	4077	3847	121	1155	500	2860	5	1	24268402	866	5.53	0.55	12	2.10	645.00	6547.00	5220	20220822	-31.61	3290	20230726	8.51	5040	-29.17	20230503	3290	8.51	20230726	5220	-31.61	20220822	3290	8.51	20230726	7.07	N	081150	500	121 억		1125950	N	N	0	N	00	N
89	20230817	090620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3700	-165	5	-4.27	448001325	119742	9.12	3760	3785	3700	5020	2710	3865	3741.15	4.64	0	-17338	4148	4006	3918	3776	3688	4077	3847	121	1155	500	2860	5	1	24268402	898	5.74	0.57	12	0.49	645.00	6547.00	5220	20220822	-29.12	3290	20230726	12.46	5040	-26.59	20230503	3290	12.46	20230726	5220	-29.12	20220822	3290	12.46	20230726	7.07	N	081150	500	121 억		1125950	N	N	0	N	00	N
90	20230816	160623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-40	5	-1.02	5128314815	1295165	145.21	3860	4060	3830	5070	2735	3905	3959.72	4.68	0	-8337	4131	4017	3961	3847	3791	3990	3820	121	1167	500	2880	5	1	24268402	938	5.99	0.59	12	5.34	645.00	6547.00	5220	20220822	-25.96	3290	20230726	17.48	5040	-23.31	20230503	3290	17.48	20230726	5220	-25.96	20220822	3290	17.48	20230726	7.10	N	081150	500	121 억		1134609	N	N	0	N	00	N
91	20230816	150624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	-35	5	-0.90	4961025355	1251898	140.36	3860	4060	3830	5070	2735	3905	3962.83	4.68	0	-13030	4131	4017	3961	3847	3791	3990	3820	121	1167	500	2880	5	1	24268402	939	6.00	0.59	12	5.16	645.00	6547.00	5220	20220822	-25.86	3290	20230726	17.63	5040	-23.21	20230503	3290	17.63	20230726	5220	-25.86	20220822	3290	17.63	20230726	7.10	N	081150	500	121 억		1134609	N	N	0	N	00	N
92	20230816	140622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	-20	5	-0.51	4381404935	1102026	123.55	3860	4060	3830	5070	2735	3905	3975.81	4.68	0	-12981	4131	4017	3961	3847	3791	3990	3820	121	1167	500	2880	5	1	24268402	943	6.02	0.59	12	4.54	645.00	6547.00	5220	20220822	-25.57	3290	20230726	18.09	5040	-22.92	20230503	3290	18.09	20230726	5220	-25.57	20220822	3290	18.09	20230726	7.10	N	081150	500	121 억		1134609	N	N	0	N	00	N
93	20230816	130621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	40	2	1.02	3993222120	1003061	112.46	3860	4060	3830	5070	2735	3905	3981.08	4.68	0	15079	4131	4017	3961	3847	3791	3990	3820	121	1167	500	2880	5	1	24268402	957	6.12	0.60	12	4.13	645.00	6547.00	5220	20220822	-24.43	3290	20230726	19.91	5040	-21.73	20230503	3290	19.91	20230726	5220	-24.43	20220822	3290	19.91	20230726	7.10	N	081150	500	121 억		1134609	N	N	0	N	00	N
94	20230816	120630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	0	3	0.00	3645472545	914538	102.53	3860	4060	3830	5070	2735	3905	3986.19	4.68	0	16929	4131	4017	3961	3847	3791	3990	3820	121	1167	500	2880	5	1	24268402	948	6.05	0.60	12	3.77	645.00	6547.00	5220	20220822	-25.19	3290	20230726	18.69	5040	-22.52	20230503	3290	18.69	20230726	5220	-25.19	20220822	3290	18.69	20230726	7.10	N	081150	500	121 억		1134609	N	N	0	N	00	N
95	20230816	110626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3995	90	2	2.30	2616999750	656012	73.55	3860	4060	3830	5070	2735	3905	3989.34	4.68	0	19362	4131	4017	3961	3847	3791	3990	3820	121	1167	500	2880	5	1	24268402	970	6.19	0.61	12	2.70	645.00	6547.00	5220	20220822	-23.47	3290	20230726	21.43	5040	-20.73	20230503	3290	21.43	20230726	5220	-23.47	20220822	3290	21.43	20230726	7.10	N	081150	500	121 억		1134609	N	N	0	N	00	N
96	20230816	100624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	80	2	2.05	1705553925	429556	48.16	3860	4060	3830	5070	2735	3905	3970.60	4.68	0	-15176	4131	4017	3961	3847	3791	3990	3820	121	1167	500	2880	5	1	24268402	967	6.18	0.61	12	1.77	645.00	6547.00	5220	20220822	-23.66	3290	20230726	21.12	5040	-20.93	20230503	3290	21.12	20230726	5220	-23.66	20220822	3290	21.12	20230726	7.10	N	081150	500	121 억		1134609	N	N	0	N	00	N
97	20230816	090621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	5	2	0.13	244172915	63306	7.10	3860	3910	3830	5070	2735	3905	3856.54	4.68	0	10398	4131	4017	3961	3847	3791	3990	3820	121	1167	500	2880	5	1	24268402	949	6.06	0.60	12	0.26	645.00	6547.00	5220	20220822	-25.10	3290	20230726	18.84	5040	-22.42	20230503	3290	18.84	20230726	5220	-25.10	20220822	3290	18.84	20230726	7.10	N	081150	500	121 억		1134609	N	N	0	N	00	N
98	20230814	160616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	-65	5	-1.64	3506948295	879354	122.30	4065	4075	3905	5160	2780	3970	3988.30	5.23	0	-140981	4113	4041	3968	3896	3823	4077	3932	121	1190	500	2930	5	1	24268402	948	6.05	0.60	12	3.62	645.00	6547.00	5220	20220822	-25.19	3290	20230726	18.69	5040	-22.52	20230503	3290	18.69	20230726	5220	-25.19	20220822	3290	18.69	20230726	6.95	N	081150	500	121 억		1268684	N	N	0	N	00	N
99	20230814	150614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	-30	5	-0.76	3287029805	823269	114.50	4065	4075	3905	5160	2780	3970	3992.66	5.23	0	-157470	4113	4041	3968	3896	3823	4077	3932	121	1190	500	2930	5	1	24268402	956	6.11	0.60	12	3.39	645.00	6547.00	5220	20220822	-24.52	3290	20230726	19.76	5040	-21.83	20230503	3290	19.76	20230726	5220	-24.52	20220822	3290	19.76	20230726	6.95	N	081150	500	121 억		1268684	N	N	0	N	00	N
100	20230814	140616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	-45	5	-1.13	3036057660	759403	105.62	4065	4075	3915	5160	2780	3970	3997.95	5.23	0	-145301	4113	4041	3968	3896	3823	4077	3932	121	1190	500	2930	5	1	24268402	953	6.09	0.60	12	3.13	645.00	6547.00	5220	20220822	-24.81	3290	20230726	19.30	5040	-22.12	20230503	3290	19.30	20230726	5220	-24.81	20220822	3290	19.30	20230726	6.95	N	081150	500	121 억		1268684	N	N	0	N	00	N
101	20230814	130611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	-20	5	-0.50	2832644695	707714	98.43	4065	4075	3915	5160	2780	3970	4002.53	5.23	0	-130078	4113	4041	3968	3896	3823	4077	3932	121	1190	500	2930	5	1	24268402	959	6.12	0.60	12	2.92	645.00	6547.00	5220	20220822	-24.33	3290	20230726	20.06	5040	-21.63	20230503	3290	20.06	20230726	5220	-24.33	20220822	3290	20.06	20230726	6.95	N	081150	500	121 억		1268684	N	N	0	N	00	N
102	20230814	120613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3965	-5	5	-0.13	2496354085	622388	86.56	4065	4075	3950	5160	2780	3970	4010.93	5.23	0	-125053	4113	4041	3968	3896	3823	4077	3932	121	1190	500	2930	5	1	24268402	962	6.15	0.61	12	2.56	645.00	6547.00	5220	20220822	-24.04	3290	20230726	20.52	5040	-21.33	20230503	3290	20.52	20230726	5220	-24.04	20220822	3290	20.52	20230726	6.95	N	081150	500	121 억		1268684	N	N	0	N	00	N
103	20230814	110611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	20	2	0.50	2071067545	515458	71.69	4065	4075	3970	5160	2780	3970	4017.92	5.23	0	-116410	4113	4041	3968	3896	3823	4077	3932	121	1190	500	2930	5	1	24268402	968	6.19	0.61	12	2.12	645.00	6547.00	5220	20220822	-23.56	3290	20230726	21.28	5040	-20.83	20230503	3290	21.28	20230726	5220	-23.56	20220822	3290	21.28	20230726	6.95	N	081150	500	121 억		1268684	N	N	0	N	00	N
104	20230814	100611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	20	2	0.50	1644036355	408631	56.83	4065	4075	3970	5160	2780	3970	4023.28	5.23	0	-85814	4113	4041	3968	3896	3823	4077	3932	121	1190	500	2930	5	1	24268402	968	6.19	0.61	12	1.68	645.00	6547.00	5220	20220822	-23.56	3290	20230726	21.28	5040	-20.83	20230503	3290	21.28	20230726	5220	-23.56	20220822	3290	21.28	20230726	6.95	N	081150	500	121 억		1268684	N	N	0	N	00	N
105	20230814	090611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	40	2	1.01	324993630	80771	11.23	4065	4065	4000	5160	2780	3970	4023.64	5.23	0	-32001	4113	4041	3968	3896	3823	4077	3932	121	1190	500	2930	5	1	24268402	973	6.22	0.61	12	0.33	645.00	6547.00	5220	20220822	-23.18	3290	20230726	21.88	5040	-20.44	20230503	3290	21.88	20230726	5220	-23.18	20220822	3290	21.88	20230726	6.95	N	081150	500	121 억		1268684	N	N	0	N	00	N
106	20230811	160611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	85	2	2.19	2801470030	705233	128.69	3895	4040	3895	5050	2720	3885	3972.42	4.62	0	135350	4081	3982	3896	3797	3711	3940	3755	121	1165	500	2870	5	1	24268402	963	6.16	0.61	12	2.91	645.00	6547.00	5220	20220822	-23.95	3290	20230726	20.67	5040	-21.23	20230503	3290	20.67	20230726	5220	-23.95	20220822	3290	20.67	20230726	7.21	N	081150	500	121 억		1122374	N	N	0	N	00	N
107	20230811	150607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	105	2	2.70	2632160800	662571	120.91	3895	4040	3895	5050	2720	3885	3972.65	4.62	0	135850	4081	3982	3896	3797	3711	3940	3755	121	1165	500	2870	5	1	24268402	968	6.19	0.61	12	2.73	645.00	6547.00	5220	20220822	-23.56	3290	20230726	21.28	5040	-20.83	20230503	3290	21.28	20230726	5220	-23.56	20220822	3290	21.28	20230726	7.21	N	081150	500	121 억		1122374	N	N	0	N	00	N
108	20230811	140608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3965	80	2	2.06	2334287860	587690	107.24	3895	4040	3895	5050	2720	3885	3971.97	4.62	0	140188	4081	3982	3896	3797	3711	3940	3755	121	1165	500	2870	5	1	24268402	962	6.15	0.61	12	2.42	645.00	6547.00	5220	20220822	-24.04	3290	20230726	20.52	5040	-21.33	20230503	3290	20.52	20230726	5220	-24.04	20220822	3290	20.52	20230726	7.21	N	081150	500	121 억		1122374	N	N	0	N	00	N
109	20230811	130604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	120	2	3.09	2102938805	529539	96.63	3895	4040	3895	5050	2720	3885	3971.26	4.62	0	136915	4081	3982	3896	3797	3711	3940	3755	121	1165	500	2870	5	1	24268402	972	6.21	0.61	12	2.18	645.00	6547.00	5220	20220822	-23.28	3290	20230726	21.73	5040	-20.54	20230503	3290	21.73	20230726	5220	-23.28	20220822	3290	21.73	20230726	7.21	N	081150	500	121 억		1122374	N	N	0	N	00	N
110	20230811	120602	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	120	2	3.09	1907058505	480541	87.69	3895	4040	3895	5050	2720	3885	3968.57	4.62	0	125275	4081	3982	3896	3797	3711	3940	3755	121	1165	500	2870	5	1	24268402	972	6.21	0.61	12	1.98	645.00	6547.00	5220	20220822	-23.28	3290	20230726	21.73	5040	-20.54	20230503	3290	21.73	20230726	5220	-23.28	20220822	3290	21.73	20230726	7.21	N	081150	500	121 억		1122374	N	N	0	N	00	N
111	20230811	110601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	90	2	2.32	1356854015	343359	62.66	3895	4000	3895	5050	2720	3885	3951.71	4.62	0	111773	4081	3982	3896	3797	3711	3940	3755	121	1165	500	2870	5	1	24268402	965	6.16	0.61	12	1.41	645.00	6547.00	5220	20220822	-23.85	3290	20230726	20.82	5040	-21.13	20230503	3290	20.82	20230726	5220	-23.85	20220822	3290	20.82	20230726	7.21	N	081150	500	121 억		1122374	N	N	0	N	00	N
112	20230811	100559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3965	80	2	2.06	918675950	233214	42.56	3895	3970	3895	5050	2720	3885	3939.20	4.62	0	97333	4081	3982	3896	3797	3711	3940	3755	121	1165	500	2870	5	1	24268402	962	6.15	0.61	12	0.96	645.00	6547.00	5220	20220822	-24.04	3290	20230726	20.52	5040	-21.33	20230503	3290	20.52	20230726	5220	-24.04	20220822	3290	20.52	20230726	7.21	N	081150	500	121 억		1122374	N	N	0	N	00	N
113	20230811	090606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	40	2	1.03	217876840	55517	10.13	3895	3960	3895	5050	2720	3885	3924.51	4.62	0	14720	4081	3982	3896	3797	3711	3940	3755	121	1165	500	2870	5	1	24268402	953	6.09	0.60	12	0.23	645.00	6547.00	5220	20220822	-24.81	3290	20230726	19.30	5040	-22.12	20230503	3290	19.30	20230726	5220	-24.81	20220822	3290	19.30	20230726	7.21	N	081150	500	121 억		1122374	N	N	0	N	00	N
114	20230810	160601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	-30	5	-0.77	2074595015	536045	67.42	3920	3995	3810	5080	2745	3915	3870.13	4.54	0	20155	4078	3996	3888	3806	3698	4037	3847	121	1167	500	2890	5	1	24268402	943	6.02	0.59	12	2.21	645.00	6547.00	5220	20220822	-25.57	3290	20230726	18.09	5040	-22.92	20230503	3290	18.09	20230726	5220	-25.57	20220822	3290	18.09	20230726	7.35	N	081150	500	121 억		1102080	N	N	0	N	00	N
115	20230810	150559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-40	5	-1.02	1965283990	507890	63.88	3920	3995	3810	5080	2745	3915	3869.46	4.54	0	14509	4078	3996	3888	3806	3698	4037	3847	121	1167	500	2890	5	1	24268402	940	6.01	0.59	12	2.09	645.00	6547.00	5220	20220822	-25.77	3290	20230726	17.78	5040	-23.12	20230503	3290	17.78	20230726	5220	-25.77	20220822	3290	17.78	20230726	7.35	N	081150	500	121 억		1102080	N	N	0	N	00	N
116	20230810	140558	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	-35	5	-0.89	1630853460	421707	53.04	3920	3995	3810	5080	2745	3915	3867.20	4.54	0	-16396	4078	3996	3888	3806	3698	4037	3847	121	1167	500	2890	5	1	24268402	942	6.02	0.59	12	1.74	645.00	6547.00	5220	20220822	-25.67	3290	20230726	17.93	5040	-23.02	20230503	3290	17.93	20230726	5220	-25.67	20220822	3290	17.93	20230726	7.35	N	081150	500	121 억		1102080	N	N	0	N	00	N
117	20230810	130554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-65	5	-1.66	1493829260	386307	48.58	3920	3995	3810	5080	2745	3915	3866.88	4.54	0	-26101	4078	3996	3888	3806	3698	4037	3847	121	1167	500	2890	5	1	24268402	934	5.97	0.59	12	1.59	645.00	6547.00	5220	20220822	-26.25	3290	20230726	17.02	5040	-23.61	20230503	3290	17.02	20230726	5220	-26.25	20220822	3290	17.02	20230726	7.35	N	081150	500	121 억		1102080	N	N	0	N	00	N
118	20230810	120602	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-65	5	-1.66	1385286580	358195	45.05	3920	3995	3810	5080	2745	3915	3867.34	4.54	0	-24635	4078	3996	3888	3806	3698	4037	3847	121	1167	500	2890	5	1	24268402	934	5.97	0.59	12	1.48	645.00	6547.00	5220	20220822	-26.25	3290	20230726	17.02	5040	-23.61	20230503	3290	17.02	20230726	5220	-26.25	20220822	3290	17.02	20230726	7.35	N	081150	500	121 억		1102080	N	N	0	N	00	N
119	20230810	110603	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	-70	5	-1.79	1307298375	337975	42.51	3920	3995	3810	5080	2745	3915	3867.96	4.54	0	-25603	4078	3996	3888	3806	3698	4037	3847	121	1167	500	2890	5	1	24268402	933	5.96	0.59	12	1.39	645.00	6547.00	5220	20220822	-26.34	3290	20230726	16.87	5040	-23.71	20230503	3290	16.87	20230726	5220	-26.34	20220822	3290	16.87	20230726	7.35	N	081150	500	121 억		1102080	N	N	0	N	00	N
120	20230810	100601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	-85	5	-2.17	1142257170	294969	37.10	3920	3995	3810	5080	2745	3915	3872.39	4.54	0	-26442	4078	3996	3888	3806	3698	4037	3847	121	1167	500	2890	5	1	24268402	929	5.94	0.59	12	1.22	645.00	6547.00	5220	20220822	-26.63	3290	20230726	16.41	5040	-24.01	20230503	3290	16.41	20230726	5220	-26.63	20220822	3290	16.41	20230726	7.35	N	081150	500	121 억		1102080	N	N	0	N	00	N
121	20230810	090607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	-5	5	-0.13	230684020	58615	7.37	3920	3995	3905	5080	2745	3915	3935.77	4.54	0	-2029	4078	3996	3888	3806	3698	4037	3847	121	1167	500	2890	5	1	24268402	949	6.06	0.60	12	0.24	645.00	6547.00	5220	20220822	-25.10	3290	20230726	18.84	5040	-22.42	20230503	3290	18.84	20230726	5220	-25.10	20220822	3290	18.84	20230726	7.35	N	081150	500	121 억		1102080	N	N	0	N	00	N
122	20230809	160559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	75	2	1.95	2895487655	743895	23.90	3815	3970	3780	4990	2690	3840	3892.27	4.11	0	97652	4330	4085	3940	3695	3550	4012	3622	121	1150	500	2840	5	1	24268402	950	6.07	0.60	12	3.07	645.00	6547.00	5220	20220822	-25.00	3290	20230726	19.00	5040	-22.32	20230503	3290	19.00	20230726	5220	-25.00	20220822	3290	19.00	20230726	7.49	N	081150	500	121 억		996699	N	N	0	N	00	N
123	20230809	150552	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	55	2	1.43	2606613595	669959	21.52	3815	3970	3780	4990	2690	3840	3890.74	4.11	0	65436	4330	4085	3940	3695	3550	4012	3622	121	1150	500	2840	5	1	24268402	945	6.04	0.59	12	2.76	645.00	6547.00	5220	20220822	-25.38	3290	20230726	18.39	5040	-22.72	20230503	3290	18.39	20230726	5220	-25.38	20220822	3290	18.39	20230726	7.49	N	081150	500	121 억		996699	N	N	0	N	00	N
124	20230809	140552	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	90	2	2.34	2330486150	599469	19.26	3815	3970	3780	4990	2690	3840	3887.62	4.11	0	82291	4330	4085	3940	3695	3550	4012	3622	121	1150	500	2840	5	1	24268402	954	6.09	0.60	12	2.47	645.00	6547.00	5220	20220822	-24.71	3290	20230726	19.45	5040	-22.02	20230503	3290	19.45	20230726	5220	-24.71	20220822	3290	19.45	20230726	7.49	N	081150	500	121 억		996699	N	N	0	N	00	N
125	20230809	130604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	70	2	1.82	1907813970	491786	15.80	3815	3970	3780	4990	2690	3840	3879.39	4.11	0	42703	4330	4085	3940	3695	3550	4012	3622	121	1150	500	2840	5	1	24268402	949	6.06	0.60	12	2.03	645.00	6547.00	5220	20220822	-25.10	3290	20230726	18.84	5040	-22.42	20230503	3290	18.84	20230726	5220	-25.10	20220822	3290	18.84	20230726	7.49	N	081150	500	121 억		996699	N	N	0	N	00	N
126	20230809	120601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3880	40	2	1.04	1749051970	451155	14.49	3815	3970	3780	4990	2690	3840	3876.86	4.11	0	32302	4330	4085	3940	3695	3550	4012	3622	121	1150	500	2840	5	1	24268402	942	6.02	0.59	12	1.86	645.00	6547.00	5220	20220822	-25.67	3290	20230726	17.93	5040	-23.02	20230503	3290	17.93	20230726	5220	-25.67	20220822	3290	17.93	20230726	7.49	N	081150	500	121 억		996699	N	N	0	N	00	N
127	20230809	110600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	50	2	1.30	1595313910	411758	13.23	3815	3970	3780	4990	2690	3840	3874.43	4.11	0	23033	4330	4085	3940	3695	3550	4012	3622	121	1150	500	2840	5	1	24268402	944	6.03	0.59	12	1.70	645.00	6547.00	5220	20220822	-25.48	3290	20230726	18.24	5040	-22.82	20230503	3290	18.24	20230726	5220	-25.48	20220822	3290	18.24	20230726	7.49	N	081150	500	121 억		996699	N	N	0	N	00	N
128	20230809	100551	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	60	2	1.56	1258534790	325405	10.45	3815	3970	3780	4990	2690	3840	3867.63	4.11	0	-7479	4330	4085	3940	3695	3550	4012	3622	121	1150	500	2840	5	1	24268402	946	6.05	0.60	12	1.34	645.00	6547.00	5220	20220822	-25.29	3290	20230726	18.54	5040	-22.62	20230503	3290	18.54	20230726	5220	-25.29	20220822	3290	18.54	20230726	7.49	N	081150	500	121 억		996699	N	N	0	N	00	N
129	20230809	090553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	35	2	0.91	233318375	61020	1.96	3815	3885	3780	4990	2690	3840	3823.53	4.11	0	-4861	4330	4085	3940	3695	3550	4012	3622	121	1150	500	2840	5	1	24268402	940	6.01	0.59	12	0.25	645.00	6547.00	5220	20220822	-25.77	3290	20230726	17.78	5040	-23.12	20230503	3290	17.78	20230726	5220	-25.77	20220822	3290	17.78	20230726	7.49	N	081150	500	121 억		996699	N	N	0	N	00	N
130	20230808	160604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	-45	5	-1.16	12438398255	3091311	136.69	3865	4185	3795	5050	2720	3885	4024.05	3.34	0	190769	4225	4055	3860	3690	3495	4140	3775	121	1165	500	2870	5	1	24268402	932	5.95	0.59	12	12.74	645.00	6547.00	5220	20220822	-26.44	3290	20230726	16.72	5040	-23.81	20230503	3290	16.72	20230726	5220	-26.44	20220822	3290	16.72	20230726	7.43	N	081150	500	121 억		809610	N	N	0	N	00	N
131	20230808	150558	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	-30	5	-0.77	11973987885	2969850	131.32	3865	4185	3800	5050	2720	3885	4032.13	3.34	0	149723	4225	4055	3860	3690	3495	4140	3775	121	1165	500	2870	5	1	24268402	936	5.98	0.59	12	12.24	645.00	6547.00	5220	20220822	-26.15	3290	20230726	17.17	5040	-23.51	20230503	3290	17.17	20230726	5220	-26.15	20220822	3290	17.17	20230726	7.43	N	081150	500	121 억		809610	N	N	0	N	00	N
132	20230808	140554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	120	2	3.09	10122012430	2492768	110.22	3865	4185	3865	5050	2720	3885	4060.95	3.34	0	47551	4225	4055	3860	3690	3495	4140	3775	121	1165	500	2870	5	1	24268402	972	6.21	0.61	12	10.27	645.00	6547.00	5220	20220822	-23.28	3290	20230726	21.73	5040	-20.54	20230503	3290	21.73	20230726	5220	-23.28	20220822	3290	21.73	20230726	7.43	N	081150	500	121 억		809610	N	N	0	N	00	N
133	20230808	130548	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	165	2	4.25	9645434390	2374611	105.00	3865	4185	3865	5050	2720	3885	4062.33	3.34	0	59876	4225	4055	3860	3690	3495	4140	3775	121	1165	500	2870	5	1	24268402	983	6.28	0.62	12	9.78	645.00	6547.00	5220	20220822	-22.41	3290	20230726	23.10	5040	-19.64	20230503	3290	23.10	20230726	5220	-22.41	20220822	3290	23.10	20230726	7.43	N	081150	500	121 억		809610	N	N	0	N	00	N
134	20230808	120554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	145	2	3.73	9065873545	2231352	98.66	3865	4185	3865	5050	2720	3885	4063.41	3.34	0	55730	4225	4055	3860	3690	3495	4140	3775	121	1165	500	2870	5	1	24268402	978	6.25	0.62	12	9.19	645.00	6547.00	5220	20220822	-22.80	3290	20230726	22.49	5040	-20.04	20230503	3290	22.49	20230726	5220	-22.80	20220822	3290	22.49	20230726	7.43	N	081150	500	121 억		809610	N	N	0	N	00	N
135	20230808	110546	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	95	2	2.45	8261267495	2030209	89.77	3865	4185	3865	5050	2720	3885	4069.69	3.34	0	62888	4225	4055	3860	3690	3495	4140	3775	121	1165	500	2870	5	1	24268402	966	6.17	0.61	12	8.37	645.00	6547.00	5220	20220822	-23.75	3290	20230726	20.97	5040	-21.03	20230503	3290	20.97	20230726	5220	-23.75	20220822	3290	20.97	20230726	7.43	N	081150	500	121 억		809610	N	N	0	N	00	N
136	20230808	100556	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	210	2	5.41	6647337795	1628743	72.02	3865	4185	3865	5050	2720	3885	4081.96	3.34	0	38247	4225	4055	3860	3690	3495	4140	3775	121	1165	500	2870	5	1	24268402	994	6.35	0.63	12	6.71	645.00	6547.00	5220	20220822	-21.55	3290	20230726	24.47	5040	-18.75	20230503	3290	24.47	20230726	5220	-21.55	20220822	3290	24.47	20230726	7.43	N	081150	500	121 억		809610	N	N	0	N	00	N
137	20230808	090556	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	160	2	4.12	2050363100	501925	22.19	3865	4185	3865	5050	2720	3885	4087.30	3.34	0	56736	4225	4055	3860	3690	3495	4140	3775	121	1165	500	2870	5	1	24268402	982	6.27	0.62	12	2.07	645.00	6547.00	5220	20220822	-22.51	3290	20230726	22.95	5040	-19.74	20230503	3290	22.95	20230726	5220	-22.51	20220822	3290	22.95	20230726	7.43	N	081150	500	121 억		809610	N	N	0	N	00	N
138	20230807	160553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	125	2	3.32	8591706975	2228737	134.50	3755	4030	3665	4885	2635	3760	3855.05	2.72	0	148992	3913	3836	3743	3666	3573	3875	3705	121	1125	500	2780	5	1	24268402	943	6.02	0.59	12	9.18	645.00	6547.00	5220	20220822	-25.57	3290	20230726	18.09	5040	-22.92	20230503	3290	18.09	20230726	5220	-25.57	20220822	3290	18.09	20230726	7.76	N	081150	500	121 억		659918	N	N	0	N	00	N
139	20230807	150552	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	145	2	3.86	8246841475	2140326	129.17	3755	4030	3665	4885	2635	3760	3853.19	2.72	0	123790	3913	3836	3743	3666	3573	3875	3705	121	1125	500	2780	5	1	24268402	948	6.05	0.60	12	8.82	645.00	6547.00	5220	20220822	-25.19	3290	20230726	18.69	5040	-22.52	20230503	3290	18.69	20230726	5220	-25.19	20220822	3290	18.69	20230726	7.76	N	081150	500	121 억		659918	N	N	0	N	00	N
140	20230807	140554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	80	2	2.13	7725584400	2005802	121.05	3755	4030	3665	4885	2635	3760	3851.74	2.72	0	83007	3913	3836	3743	3666	3573	3875	3705	121	1125	500	2780	5	1	24268402	932	5.95	0.59	12	8.27	645.00	6547.00	5220	20220822	-26.44	3290	20230726	16.72	5040	-23.81	20230503	3290	16.72	20230726	5220	-26.44	20220822	3290	16.72	20230726	7.76	N	081150	500	121 억		659918	N	N	0	N	00	N
141	20230807	130550	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	140	2	3.72	5840513190	1524081	91.98	3755	3970	3665	4885	2635	3760	3832.28	2.72	0	69549	3913	3836	3743	3666	3573	3875	3705	121	1125	500	2780	5	1	24268402	946	6.05	0.60	12	6.28	645.00	6547.00	5220	20220822	-25.29	3290	20230726	18.54	5040	-22.62	20230503	3290	18.54	20230726	5220	-25.29	20220822	3290	18.54	20230726	7.76	N	081150	500	121 억		659918	N	N	0	N	00	N
142	20230807	120549	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	130	2	3.46	5361958320	1400719	84.53	3755	3970	3665	4885	2635	3760	3828.13	2.72	0	34092	3913	3836	3743	3666	3573	3875	3705	121	1125	500	2780	5	1	24268402	944	6.03	0.59	12	5.77	645.00	6547.00	5220	20220822	-25.48	3290	20230726	18.24	5040	-22.82	20230503	3290	18.24	20230726	5220	-25.48	20220822	3290	18.24	20230726	7.76	N	081150	500	121 억		659918	N	N	0	N	00	N
143	20230807	110544	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	140	2	3.72	4078732140	1072146	64.70	3755	3950	3665	4885	2635	3760	3804.38	2.72	0	12519	3913	3836	3743	3666	3573	3875	3705	121	1125	500	2780	5	1	24268402	946	6.05	0.60	12	4.42	645.00	6547.00	5220	20220822	-25.29	3290	20230726	18.54	5040	-22.62	20230503	3290	18.54	20230726	5220	-25.29	20220822	3290	18.54	20230726	7.76	N	081150	500	121 억		659918	N	N	0	N	00	N
144	20230807	100550	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3705	-55	5	-1.46	1794909210	479288	28.92	3755	3845	3665	4885	2635	3760	3744.87	2.72	0	1402	3913	3836	3743	3666	3573	3875	3705	121	1125	500	2780	5	1	24268402	899	5.74	0.57	12	1.97	645.00	6547.00	5220	20220822	-29.02	3290	20230726	12.61	5040	-26.49	20230503	3290	12.61	20230726	5220	-29.02	20220822	3290	12.61	20230726	7.76	N	081150	500	121 억		659918	N	N	0	N	00	N
145	20230807	090549	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	65	2	1.73	492667695	129838	7.84	3755	3845	3755	4885	2635	3760	3795.19	2.72	0	9609	3913	3836	3743	3666	3573	3875	3705	121	1125	500	2780	5	1	24268402	928	5.93	0.58	12	0.54	645.00	6547.00	5220	20220822	-26.72	3290	20230726	16.26	5040	-24.11	20230503	3290	16.26	20230726	5220	-26.72	20220822	3290	16.26	20230726	7.76	N	081150	500	121 억		659918	N	N	0	N	00	N
146	20230804	160545	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3760	-250	5	-6.23	6072773045	1630273	14.48	3725	3820	3650	5210	2810	4010	3724.79	2.39	0	74454	5063	4536	4168	3641	3273	4352	3457	121	1200	500	2960	5	1	24268402	912	5.83	0.57	12	6.72	645.00	6547.00	5220	20220822	-27.97	3290	20230726	14.29	5040	-25.40	20230503	3290	14.29	20230726	5220	-27.97	20220822	3290	14.29	20230726	7.81	N	081150	500	121 억		580780	N	N	0	N	00	N
147	20230804	150546	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3735	-275	5	-6.86	5740331530	1541714	13.70	3725	3820	3650	5210	2810	4010	3723.24	2.39	0	61325	5063	4536	4168	3641	3273	4352	3457	121	1200	500	2960	5	1	24268402	906	5.79	0.57	12	6.35	645.00	6547.00	5220	20220822	-28.45	3290	20230726	13.53	5040	-25.89	20230503	3290	13.53	20230726	5220	-28.45	20220822	3290	13.53	20230726	7.81	N	081150	500	121 억		580780	N	N	0	N	00	N
148	20230804	140553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3725	-285	5	-7.11	5323004115	1429627	12.70	3725	3820	3650	5210	2810	4010	3723.24	2.39	0	24048	5063	4536	4168	3641	3273	4352	3457	121	1200	500	2960	5	1	24268402	904	5.78	0.57	12	5.89	645.00	6547.00	5220	20220822	-28.64	3290	20230726	13.22	5040	-26.09	20230503	3290	13.22	20230726	5220	-28.64	20220822	3290	13.22	20230726	7.81	N	081150	500	121 억		580780	N	N	0	N	00	N
149	20230804	130544	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3745	-265	5	-6.61	5050693660	1356377	12.05	3725	3820	3650	5210	2810	4010	3723.54	2.39	0	17660	5063	4536	4168	3641	3273	4352	3457	121	1200	500	2960	5	1	24268402	909	5.81	0.57	12	5.59	645.00	6547.00	5220	20220822	-28.26	3290	20230726	13.83	5040	-25.69	20230503	3290	13.83	20230726	5220	-28.26	20220822	3290	13.83	20230726	7.81	N	081150	500	121 억		580780	N	N	0	N	00	N
150	20230804	120542	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3730	-280	5	-6.98	4497697910	1209033	10.74	3725	3820	3650	5210	2810	4010	3719.94	2.39	0	11379	5063	4536	4168	3641	3273	4352	3457	121	1200	500	2960	5	1	24268402	905	5.78	0.57	12	4.98	645.00	6547.00	5220	20220822	-28.54	3290	20230726	13.37	5040	-25.99	20230503	3290	13.37	20230726	5220	-28.54	20220822	3290	13.37	20230726	7.81	N	081150	500	121 억		580780	N	N	0	N	00	N
151	20230804	110547	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3710	-300	5	-7.48	4227618895	1136029	10.09	3725	3820	3650	5210	2810	4010	3721.25	2.39	0	2630	5063	4536	4168	3641	3273	4352	3457	121	1200	500	2960	5	1	24268402	900	5.75	0.57	12	4.68	645.00	6547.00	5220	20220822	-28.93	3290	20230726	12.77	5040	-26.39	20230503	3290	12.77	20230726	5220	-28.93	20220822	3290	12.77	20230726	7.81	N	081150	500	121 억		580780	N	N	0	N	00	N
152	20230804	100541	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	-230	5	-5.74	3307623740	888683	7.90	3725	3820	3650	5210	2810	4010	3721.75	2.39	0	7586	5063	4536	4168	3641	3273	4352	3457	121	1200	500	2960	5	1	24268402	917	5.86	0.58	12	3.66	645.00	6547.00	5220	20220822	-27.59	3290	20230726	14.89	5040	-25.00	20230503	3290	14.89	20230726	5220	-27.59	20220822	3290	14.89	20230726	7.81	N	081150	500	121 억		580780	N	N	0	N	00	N
153	20230804	090540	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	-245	5	-6.11	1027706815	274704	2.44	3725	3820	3710	5210	2810	4010	3740.58	2.39	0	-4188	5063	4536	4168	3641	3273	4352	3457	121	1200	500	2960	5	1	24268402	914	5.84	0.58	12	1.13	645.00	6547.00	5220	20220822	-27.87	3290	20230726	14.44	5040	-25.30	20230503	3290	14.44	20230726	5220	-27.87	20220822	3290	14.44	20230726	7.81	N	081150	500	121 억		580780	N	N	0	N	00	N
154	20230803	160541	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	-110	5	-2.67	47657625260	11139803	66.98	4080	4695	3800	5350	2885	4120	4278.34	2.32	0	1587	4760	4440	4270	3950	3780	4600	4110	121	1232	500	3040	5	1	24268402	973	6.22	0.61	12	45.90	645.00	6547.00	5250	20220802	-23.62	3290	20230726	21.88	5040	-20.44	20230503	3290	21.88	20230726	5220	-23.18	20220822	3290	21.88	20230726	7.50	N	081150	500	121 억		563020	N	N	0	N	00	N
155	20230803	150544	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3995	-125	5	-3.03	47138668720	11010493	66.20	4080	4695	3800	5350	2885	4120	4281.41	2.32	0	-38635	4760	4440	4270	3950	3780	4600	4110	121	1232	500	3040	5	1	24268402	970	6.19	0.61	12	45.37	645.00	6547.00	5250	20220802	-23.90	3290	20230726	21.43	5040	-20.73	20230503	3290	21.43	20230726	5220	-23.47	20220822	3290	21.43	20230726	7.50	N	081150	500	121 억		563020	N	N	0	N	00	N
156	20230803	140538	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	-105	5	-2.55	46234679425	10783442	64.84	4080	4695	3800	5350	2885	4120	4287.74	2.32	0	-81998	4760	4440	4270	3950	3780	4600	4110	121	1232	500	3040	5	1	24268402	974	6.22	0.61	12	44.43	645.00	6547.00	5250	20220802	-23.52	3290	20230726	22.04	5040	-20.34	20230503	3290	22.04	20230726	5220	-23.08	20220822	3290	22.04	20230726	7.50	N	081150	500	121 억		563020	N	N	0	N	00	N
157	20230803	130542	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	-135	5	-3.28	45564336390	10615997	63.83	4080	4695	3800	5350	2885	4120	4292.23	2.32	0	-76924	4760	4440	4270	3950	3780	4600	4110	121	1232	500	3040	5	1	24268402	967	6.18	0.61	12	43.74	645.00	6547.00	5250	20220802	-24.10	3290	20230726	21.12	5040	-20.93	20230503	3290	21.12	20230726	5220	-23.66	20220822	3290	21.12	20230726	7.50	N	081150	500	121 억		563020	N	N	0	N	00	N
158	20230803	120543	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	-45	5	-1.09	41097220780	9531274	57.31	4080	4695	3800	5350	2885	4120	4312.06	2.32	0	-75855	4760	4440	4270	3950	3780	4600	4110	121	1232	500	3040	5	1	24268402	989	6.32	0.62	12	39.27	645.00	6547.00	5250	20220802	-22.38	3290	20230726	23.86	5040	-19.15	20230503	3290	23.86	20230726	5220	-21.93	20220822	3290	23.86	20230726	7.50	N	081150	500	121 억		563020	N	N	0	N	00	N
159	20230803	110537	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	-185	5	-4.49	38797405935	8954755	53.84	4080	4695	3800	5350	2885	4120	4332.87	2.32	0	-53240	4760	4440	4270	3950	3780	4600	4110	121	1232	500	3040	5	1	24268402	955	6.10	0.60	12	36.90	645.00	6547.00	5250	20220802	-25.05	3290	20230726	19.60	5040	-21.92	20230503	3290	19.60	20230726	5220	-24.62	20220822	3290	19.60	20230726	7.50	N	081150	500	121 억		563020	N	N	0	N	00	N
160	20230803	100536	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4390	270	2	6.55	30272525535	6842593	41.14	4080	4695	3850	5350	2885	4120	4424.63	2.32	0	-94920	4760	4440	4270	3950	3780	4600	4110	121	1232	500	3040	5	1	24268402	1065	6.81	0.67	12	28.20	645.00	6547.00	5250	20220802	-16.38	3290	20230726	33.43	5040	-12.90	20230503	3290	33.43	20230726	5220	-15.90	20220822	3290	33.43	20230726	7.50	N	081150	500	121 억		563020	N	N	0	N	00	N
161	20230803	090536	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-140	5	-3.40	1843568850	464686	2.79	4080	4080	3850	5350	2885	4120	3963.55	2.32	0	-10650	4760	4440	4270	3950	3780	4600	4110	121	1232	500	3040	5	1	24268402	966	6.17	0.61	12	1.91	645.00	6547.00	5250	20220802	-24.19	3290	20230726	20.97	5040	-21.03	20230503	3290	20.97	20230726	5220	-23.75	20220822	3290	20.97	20230726	7.50	N	081150	500	121 억		563020	N	N	0	N	00	N
162	20230802	160540	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	205	2	5.24	71808688705	16436057	700.53	4100	4590	4100	5080	2745	3915	4369.34	2.27	0	17687	4288	4101	3843	3656	3398	4195	3750	121	1167	500	2890	5	1	24268402	1000	6.39	0.63	12	67.73	645.00	6547.00	5250	20220802	-21.52	3290	20230726	25.23	5040	-18.25	20230503	3290	25.23	20230726	5250	-21.52	20220802	3290	25.23	20230726	7.32	N	081150	500	121 억		550253	N	N	0	N	00	N
163	20230802	150547	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4265	350	2	8.94	69906693855	15980945	681.13	4100	4590	4100	5080	2745	3915	4374.38	2.27	0	-14245	4288	4101	3843	3656	3398	4195	3750	121	1167	500	2890	5	1	24268402	1035	6.61	0.65	12	65.85	645.00	6547.00	5250	20220802	-18.76	3290	20230726	29.64	5040	-15.38	20230503	3290	29.64	20230726	5250	-18.76	20220802	3290	29.64	20230726	7.32	N	081150	500	121 억		550253	N	N	0	N	00	N
164	20230802	140541	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4275	360	2	9.20	67235805275	15356498	654.52	4100	4590	4100	5080	2745	3915	4378.33	2.27	0	-50182	4288	4101	3843	3656	3398	4195	3750	121	1167	500	2890	5	1	24268402	1037	6.63	0.65	12	63.28	645.00	6547.00	5250	20220802	-18.57	3290	20230726	29.94	5040	-15.18	20230503	3290	29.94	20230726	5250	-18.57	20220802	3290	29.94	20230726	7.32	N	081150	500	121 억		550253	N	N	0	N	00	N
165	20230802	130539	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4390	475	2	12.13	60740580535	13875876	591.41	4100	4590	4100	5080	2745	3915	4377.42	2.27	0	-69779	4288	4101	3843	3656	3398	4195	3750	121	1167	500	2890	5	1	24268402	1065	6.81	0.67	12	57.18	645.00	6547.00	5250	20220802	-16.38	3290	20230726	33.43	5040	-12.90	20230503	3290	33.43	20230726	5250	-16.38	20220802	3290	33.43	20230726	7.32	N	081150	500	121 억		550253	N	N	0	N	00	N
166	20230802	120534	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4385	470	2	12.01	57837003235	13211095	563.08	4100	4590	4100	5080	2745	3915	4377.91	2.27	0	-105760	4288	4101	3843	3656	3398	4195	3750	121	1167	500	2890	5	1	24268402	1064	6.80	0.67	12	54.44	645.00	6547.00	5250	20220802	-16.48	3290	20230726	33.28	5040	-13.00	20230503	3290	33.28	20230726	5250	-16.48	20220802	3290	33.28	20230726	7.32	N	081150	500	121 억		550253	N	N	0	N	00	N
167	20230802	110533	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4385	470	2	12.01	51616118350	11784359	502.27	4100	4590	4100	5080	2745	3915	4380.05	2.27	0	-76482	4288	4101	3843	3656	3398	4195	3750	121	1167	500	2890	5	1	24268402	1064	6.80	0.67	12	48.56	645.00	6547.00	5250	20220802	-16.48	3290	20230726	33.28	5040	-13.00	20230503	3290	33.28	20230726	5250	-16.48	20220802	3290	33.28	20230726	7.32	N	081150	500	121 억		550253	N	N	0	N	00	N
168	20230802	100536	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	365	2	9.32	41411530720	9461882	403.28	4100	4590	4100	5080	2745	3915	4376.67	2.27	0	-100130	4288	4101	3843	3656	3398	4195	3750	121	1167	500	2890	5	1	24268402	1039	6.64	0.65	12	38.99	645.00	6547.00	5250	20220802	-18.48	3290	20230726	30.09	5040	-15.08	20230503	3290	30.09	20230726	5250	-18.48	20220802	3290	30.09	20230726	7.32	N	081150	500	121 억		550253	N	N	0	N	00	N
169	20230802	090535	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4485	570	2	14.56	16139892770	3723784	158.71	4100	4495	4100	5080	2745	3915	4334.27	2.27	0	-89385	4288	4101	3843	3656	3398	4195	3750	121	1167	500	2890	5	1	24268402	1088	6.95	0.69	12	15.34	645.00	6547.00	5250	20220802	-14.57	3290	20230726	36.32	5040	-11.01	20230503	3290	36.32	20230726	5250	-14.57	20220802	3290	36.32	20230726	7.32	N	081150	500	121 억		550253	N	N	0	N	00	N
170	20230801	160536	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	315	2	8.75	7759777795	2034698	247.11	3680	4030	3585	4680	2520	3600	3812.57	2.24	0	4613	4006	3802	3656	3452	3306	3905	3555	121	1080	500	2660	5	1	24268402	950	6.07	0.60	12	8.38	645.00	6547.00	5250	20220802	-25.43	3290	20230726	19.00	5040	-22.32	20230503	3290	19.00	20230726	5250	-25.43	20220802	3290	19.00	20230726	7.32	N	081150	500	121 억		543897	N	N	0	N	00	N
171	20230801	150532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	285	2	7.92	4699182665	1257395	152.71	3680	3905	3585	4680	2520	3600	3737.24	2.24	0	34970	4006	3802	3656	3452	3306	3905	3555	121	1080	500	2660	5	1	24268402	943	6.02	0.59	12	5.18	645.00	6547.00	5250	20220802	-26.00	3290	20230726	18.09	5040	-22.92	20230503	3290	18.09	20230726	5250	-26.00	20220802	3290	18.09	20230726	7.32	N	081150	500	121 억		543897	N	N	0	N	00	N
172	20230801	140544	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3720	120	2	3.33	2027967705	554729	67.37	3680	3770	3585	4680	2520	3600	3655.78	2.24	0	26899	4006	3802	3656	3452	3306	3905	3555	121	1080	500	2660	5	1	24268402	903	5.77	0.57	12	2.29	645.00	6547.00	5250	20220802	-29.14	3290	20230726	13.07	5040	-26.19	20230503	3290	13.07	20230726	5250	-29.14	20220802	3290	13.07	20230726	7.32	N	081150	500	121 억		543897	N	N	0	N	00	N
173	20230801	130531	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3650	50	2	1.39	928815900	256499	31.15	3680	3680	3585	4680	2520	3600	3621.13	2.24	0	9890	4006	3802	3656	3452	3306	3905	3555	121	1080	500	2660	5	1	24268402	886	5.66	0.56	12	1.06	645.00	6547.00	5250	20220802	-30.48	3290	20230726	10.94	5040	-27.58	20230503	3290	10.94	20230726	5250	-30.48	20220802	3290	10.94	20230726	7.32	N	081150	500	121 억		543897	N	N	0	N	00	N
174	20230801	120532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3610	10	2	0.28	698384165	193257	23.47	3680	3680	3585	4680	2520	3600	3613.76	2.24	0	18149	4006	3802	3656	3452	3306	3905	3555	121	1080	500	2660	5	1	24268402	876	5.60	0.55	12	0.80	645.00	6547.00	5250	20220802	-31.24	3290	20230726	9.73	5040	-28.37	20230503	3290	9.73	20230726	5250	-31.24	20220802	3290	9.73	20230726	7.32	N	081150	500	121 억		543897	N	N	0	N	00	N
175	20230801	110529	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3600	0	3	0.00	613530915	169686	20.61	3680	3680	3590	4680	2520	3600	3615.68	2.24	0	19534	4006	3802	3656	3452	3306	3905	3555	121	1080	500	2660	5	1	24268402	874	5.58	0.55	12	0.70	645.00	6547.00	5250	20220802	-31.43	3290	20230726	9.42	5040	-28.57	20230503	3290	9.42	20230726	5250	-31.43	20220802	3290	9.42	20230726	7.32	N	081150	500	121 억		543897	N	N	0	N	00	N
176	20230801	100534	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3620	20	2	0.56	442198365	122111	14.83	3680	3680	3595	4680	2520	3600	3621.28	2.24	0	9710	4006	3802	3656	3452	3306	3905	3555	121	1080	500	2660	5	1	24268402	879	5.61	0.55	12	0.50	645.00	6547.00	5250	20220802	-31.05	3290	20230726	10.03	5040	-28.17	20230503	3290	10.03	20230726	5250	-31.05	20220802	3290	10.03	20230726	7.32	N	081150	500	121 억		543897	N	N	0	N	00	N
177	20230801	090528	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3630	30	2	0.83	159658880	43947	5.34	3680	3680	3600	4680	2520	3600	3632.99	2.24	0	-3506	4006	3802	3656	3452	3306	3905	3555	121	1080	500	2660	5	1	24268402	881	5.63	0.55	12	0.18	645.00	6547.00	5250	20220802	-30.86	3290	20230726	10.33	5040	-27.98	20230503	3290	10.33	20230726	5250	-30.86	20220802	3290	10.33	20230726	7.32	N	081150	500	121 억		543897	N	N	0	N	00	N