KissMeData/396300/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	161237	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	-45	5	-0.95	534830910	113661	80.95	4740	4790	4670	6160	3320	4740	4705.51	2.01	0	-4404	4810	4775	4735	4700	4660	4792	4717	26	1420	100	3310	5	1	26489500	1244	31.30	1.95	12	0.43	150.00	2407.00	8790	20230419	-46.59	4130	20230103	13.68	8790	-46.59	20230419	4130	13.68	20230103	8790	-46.59	20230419	4130	13.68	20230103	6.57	N	396300	100	26 억		532701	N	N	0	N	00	N
3	20230831	151554	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4690	-50	5	-1.05	527069385	112005	79.77	4740	4790	4670	6160	3320	4740	4705.77	2.01	0	-3997	4810	4775	4735	4700	4660	4792	4717	26	1420	100	3310	5	1	26489500	1242	31.27	1.95	12	0.42	150.00	2407.00	8790	20230419	-46.64	4130	20230103	13.56	8790	-46.64	20230419	4130	13.56	20230103	8790	-46.64	20230419	4130	13.56	20230103	6.57	N	396300	100	26 억		532701	N	N	0	N	00	N
4	20230831	141722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	-40	5	-0.84	467861840	99370	70.77	4740	4790	4670	6160	3320	4740	4708.28	2.01	0	-1462	4810	4775	4735	4700	4660	4792	4717	26	1420	100	3310	5	1	26489500	1245	31.33	1.95	12	0.38	150.00	2407.00	8790	20230419	-46.53	4130	20230103	13.80	8790	-46.53	20230419	4130	13.80	20230103	8790	-46.53	20230419	4130	13.80	20230103	6.57	N	396300	100	26 억		532701	N	N	0	N	00	N
5	20230831	131642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4680	-60	5	-1.27	430045465	91308	65.03	4740	4790	4670	6160	3320	4740	4709.83	2.01	0	2642	4810	4775	4735	4700	4660	4792	4717	26	1420	100	3310	5	1	26489500	1240	31.20	1.94	12	0.34	150.00	2407.00	8790	20230419	-46.76	4130	20230103	13.32	8790	-46.76	20230419	4130	13.32	20230103	8790	-46.76	20230419	4130	13.32	20230103	6.57	N	396300	100	26 억		532701	N	N	0	N	00	N
6	20230831	121739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	-45	5	-0.95	384811155	81640	58.15	4740	4790	4670	6160	3320	4740	4713.51	2.01	0	4947	4810	4775	4735	4700	4660	4792	4717	26	1420	100	3310	5	1	26489500	1244	31.30	1.95	12	0.31	150.00	2407.00	8790	20230419	-46.59	4130	20230103	13.68	8790	-46.59	20230419	4130	13.68	20230103	8790	-46.59	20230419	4130	13.68	20230103	6.57	N	396300	100	26 억		532701	N	N	0	N	00	N
7	20230831	112220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	-40	5	-0.84	357006290	75712	53.92	4740	4790	4670	6160	3320	4740	4715.32	2.01	0	4773	4810	4775	4735	4700	4660	4792	4717	26	1420	100	3310	5	1	26489500	1245	31.33	1.95	12	0.29	150.00	2407.00	8790	20230419	-46.53	4130	20230103	13.80	8790	-46.53	20230419	4130	13.80	20230103	8790	-46.53	20230419	4130	13.80	20230103	6.57	N	396300	100	26 억		532701	N	N	0	N	00	N
8	20230831	101829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	-40	5	-0.84	232135570	49122	34.99	4740	4790	4695	6160	3320	4740	4725.69	2.01	0	-11511	4810	4775	4735	4700	4660	4792	4717	26	1420	100	3310	5	1	26489500	1245	31.33	1.95	12	0.19	150.00	2407.00	8790	20230419	-46.53	4130	20230103	13.80	8790	-46.53	20230419	4130	13.80	20230103	8790	-46.53	20230419	4130	13.80	20230103	6.57	N	396300	100	26 억		532701	N	N	0	N	00	N
9	20230831	091700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4760	20	2	0.42	39474130	8303	5.91	4740	4790	4740	6160	3320	4740	4754.20	2.01	0	878	4810	4775	4735	4700	4660	4792	4717	26	1420	100	3310	5	1	26489500	1261	31.73	1.98	12	0.03	150.00	2407.00	8790	20230419	-45.85	4130	20230103	15.25	8790	-45.85	20230419	4130	15.25	20230103	8790	-45.85	20230419	4130	15.25	20230103	6.57	N	396300	100	26 억		532701	N	N	0	N	00	N
10	20230830	161242	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4740	70	2	1.50	660295400	139180	120.61	4700	4770	4695	6070	3270	4670	4744.20	1.96	0	12516	4776	4722	4656	4602	4536	4750	4630	26	1400	100	3260	5	1	26489500	1256	31.60	1.97	12	0.53	150.00	2407.00	8790	20230419	-46.08	4130	20230103	14.77	8790	-46.08	20230419	4130	14.77	20230103	8790	-46.08	20230419	4130	14.77	20230103	6.60	N	396300	100	26 억		519981	N	N	2	N	00	N
11	20230830	151527	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4755	85	2	1.82	622420600	131198	113.69	4700	4770	4695	6070	3270	4670	4744.13	1.96	0	11943	4776	4722	4656	4602	4536	4750	4630	26	1400	100	3260	5	1	26489500	1260	31.70	1.98	12	0.50	150.00	2407.00	8790	20230419	-45.90	4130	20230103	15.13	8790	-45.90	20230419	4130	15.13	20230103	8790	-45.90	20230419	4130	15.13	20230103	6.60	N	396300	100	26 억		519981	N	N	2	N	00	N
12	20230830	141626	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4750	80	2	1.71	500683190	105580	91.49	4700	4770	4695	6070	3270	4670	4742.22	1.96	0	6941	4776	4722	4656	4602	4536	4750	4630	26	1400	100	3260	5	1	26489500	1258	31.67	1.97	12	0.40	150.00	2407.00	8790	20230419	-45.96	4130	20230103	15.01	8790	-45.96	20230419	4130	15.01	20230103	8790	-45.96	20230419	4130	15.01	20230103	6.60	N	396300	100	26 억		519981	N	N	2	N	00	N
13	20230830	131625	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4750	80	2	1.71	411766370	86831	75.24	4700	4770	4695	6070	3270	4670	4742.16	1.96	0	5369	4776	4722	4656	4602	4536	4750	4630	26	1400	100	3260	5	1	26489500	1258	31.67	1.97	12	0.33	150.00	2407.00	8790	20230419	-45.96	4130	20230103	15.01	8790	-45.96	20230419	4130	15.01	20230103	8790	-45.96	20230419	4130	15.01	20230103	6.60	N	396300	100	26 억		519981	N	N	2	N	00	N
14	20230830	121636	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4745	75	2	1.61	381895330	80536	69.79	4700	4770	4695	6070	3270	4670	4741.92	1.96	0	5996	4776	4722	4656	4602	4536	4750	4630	26	1400	100	3260	5	1	26489500	1257	31.63	1.97	12	0.30	150.00	2407.00	8790	20230419	-46.02	4130	20230103	14.89	8790	-46.02	20230419	4130	14.89	20230103	8790	-46.02	20230419	4130	14.89	20230103	6.60	N	396300	100	26 억		519981	N	N	2	N	00	N
15	20230830	112205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4755	85	2	1.82	322212570	67957	58.89	4700	4770	4695	6070	3270	4670	4741.42	1.96	0	7446	4776	4722	4656	4602	4536	4750	4630	26	1400	100	3260	5	1	26489500	1260	31.70	1.98	12	0.26	150.00	2407.00	8790	20230419	-45.90	4130	20230103	15.13	8790	-45.90	20230419	4130	15.13	20230103	8790	-45.90	20230419	4130	15.13	20230103	6.60	N	396300	100	26 억		519981	N	N	2	N	00	N
16	20230830	101727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4750	80	2	1.71	247946915	52323	45.34	4700	4770	4695	6070	3270	4670	4738.77	1.96	0	8921	4776	4722	4656	4602	4536	4750	4630	26	1400	100	3260	5	1	26489500	1258	31.67	1.97	12	0.20	150.00	2407.00	8790	20230419	-45.96	4130	20230103	15.01	8790	-45.96	20230419	4130	15.01	20230103	8790	-45.96	20230419	4130	15.01	20230103	6.60	N	396300	100	26 억		519981	N	N	2	N	00	N
17	20230830	091631	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4730	60	2	1.28	96530340	20451	17.72	4700	4755	4695	6070	3270	4670	4720.08	1.96	0	3359	4776	4722	4656	4602	4536	4750	4630	26	1400	100	3260	5	1	26489500	1253	31.53	1.97	12	0.08	150.00	2407.00	8790	20230419	-46.19	4130	20230103	14.53	8790	-46.19	20230419	4130	14.53	20230103	8790	-46.19	20230419	4130	14.53	20230103	6.60	N	396300	100	26 억		519981	N	N	2	N	00	N
18	20230829	161236	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4670	90	2	1.97	533572475	114195	98.60	4590	4710	4590	5950	3210	4580	4672.47	1.94	0	5296	4680	4630	4540	4490	4400	4655	4515	26	1370	100	3200	5	1	26489500	1237	31.13	1.94	12	0.43	150.00	2407.00	8790	20230419	-46.87	4130	20230103	13.08	8790	-46.87	20230419	4130	13.08	20230103	8790	-46.87	20230419	4130	13.08	20230103	6.59	N	396300	100	26 억		513685	N	N	2	N	00	N
19	20230829	151539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4665	85	2	1.86	509019675	108937	94.06	4590	4710	4590	5950	3210	4580	4672.61	1.94	0	6236	4680	4630	4540	4490	4400	4655	4515	26	1370	100	3200	5	1	26489500	1236	31.10	1.94	12	0.41	150.00	2407.00	8790	20230419	-46.93	4130	20230103	12.95	8790	-46.93	20230419	4130	12.95	20230103	8790	-46.93	20230419	4130	12.95	20230103	6.59	N	396300	100	26 억		513685	N	N	3	N	00	N
20	20230829	141726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4675	95	2	2.07	453102500	96961	83.72	4590	4710	4590	5950	3210	4580	4673.04	1.94	0	7441	4680	4630	4540	4490	4400	4655	4515	26	1370	100	3200	5	1	26489500	1238	31.17	1.94	12	0.37	150.00	2407.00	8790	20230419	-46.81	4130	20230103	13.20	8790	-46.81	20230419	4130	13.20	20230103	8790	-46.81	20230419	4130	13.20	20230103	6.59	N	396300	100	26 억		513685	N	N	3	N	00	N
21	20230829	131612	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4680	100	2	2.18	414181055	88629	76.53	4590	4710	4590	5950	3210	4580	4673.20	1.94	0	10184	4680	4630	4540	4490	4400	4655	4515	26	1370	100	3200	5	1	26489500	1240	31.20	1.94	12	0.33	150.00	2407.00	8790	20230419	-46.76	4130	20230103	13.32	8790	-46.76	20230419	4130	13.32	20230103	8790	-46.76	20230419	4130	13.32	20230103	6.59	N	396300	100	26 억		513685	N	N	3	N	00	N
22	20230829	121729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4685	105	2	2.29	384775105	82349	71.10	4590	4710	4590	5950	3210	4580	4672.49	1.94	0	9480	4680	4630	4540	4490	4400	4655	4515	26	1370	100	3200	5	1	26489500	1241	31.23	1.95	12	0.31	150.00	2407.00	8790	20230419	-46.70	4130	20230103	13.44	8790	-46.70	20230419	4130	13.44	20230103	8790	-46.70	20230419	4130	13.44	20230103	6.59	N	396300	100	26 억		513685	N	N	3	N	00	N
23	20230829	112433	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4670	90	2	1.97	345659080	73986	63.88	4590	4710	4590	5950	3210	4580	4671.95	1.94	0	9999	4680	4630	4540	4490	4400	4655	4515	26	1370	100	3200	5	1	26489500	1237	31.13	1.94	12	0.28	150.00	2407.00	8790	20230419	-46.87	4130	20230103	13.08	8790	-46.87	20230419	4130	13.08	20230103	8790	-46.87	20230419	4130	13.08	20230103	6.59	N	396300	100	26 억		513685	N	N	3	N	00	N
24	20230829	101826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4690	110	2	2.40	296860940	63555	54.88	4590	4710	4590	5950	3210	4580	4670.93	1.94	0	10908	4680	4630	4540	4490	4400	4655	4515	26	1370	100	3200	5	1	26489500	1242	31.27	1.95	12	0.24	150.00	2407.00	8790	20230419	-46.64	4130	20230103	13.56	8790	-46.64	20230419	4130	13.56	20230103	8790	-46.64	20230419	4130	13.56	20230103	6.59	N	396300	100	26 억		513685	N	N	3	N	00	N
25	20230829	091215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4690	110	2	2.40	99653730	21446	18.52	4590	4690	4590	5950	3210	4580	4646.73	1.94	0	7377	4680	4630	4540	4490	4400	4655	4515	26	1370	100	3200	5	1	26489500	1242	31.27	1.95	12	0.08	150.00	2407.00	8790	20230419	-46.64	4130	20230103	13.56	8790	-46.64	20230419	4130	13.56	20230103	8790	-46.64	20230419	4130	13.56	20230103	6.59	N	396300	100	26 억		513685	N	N	3	N	00	N
26	20230828	161159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4580	120	2	2.69	522834925	114907	119.49	4465	4590	4450	5790	3125	4460	4549.98	1.79	0	37773	4553	4506	4478	4431	4403	4492	4417	26	1330	100	3120	5	1	26489500	1213	30.53	1.90	12	0.43	150.00	2407.00	8790	20230419	-47.90	4130	20230103	10.90	8790	-47.90	20230419	4130	10.90	20230103	8790	-47.90	20230419	4130	10.90	20230103	6.70	N	396300	100	26 억		475347	N	N	3	N	00	N
27	20230828	151208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4580	120	2	2.69	502065070	110371	114.77	4465	4590	4450	5790	3125	4460	4548.89	1.79	0	37922	4553	4506	4478	4431	4403	4492	4417	26	1330	100	3120	5	1	26489500	1213	30.53	1.90	12	0.42	150.00	2407.00	8790	20230419	-47.90	4130	20230103	10.90	8790	-47.90	20230419	4130	10.90	20230103	8790	-47.90	20230419	4130	10.90	20230103	6.70	N	396300	100	26 억		475347	N	N	3	N	00	N
28	20230828	141213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4570	110	2	2.47	397788755	87587	91.08	4465	4585	4450	5790	3125	4460	4541.64	1.79	0	30380	4553	4506	4478	4431	4403	4492	4417	26	1330	100	3120	5	1	26489500	1211	30.47	1.90	12	0.33	150.00	2407.00	8790	20230419	-48.01	4130	20230103	10.65	8790	-48.01	20230419	4130	10.65	20230103	8790	-48.01	20230419	4130	10.65	20230103	6.70	N	396300	100	26 억		475347	N	N	3	N	00	N
29	20230828	131222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4575	115	2	2.58	344160115	75848	78.87	4465	4585	4450	5790	3125	4460	4537.50	1.79	0	26719	4553	4506	4478	4431	4403	4492	4417	26	1330	100	3120	5	1	26489500	1212	30.50	1.90	12	0.29	150.00	2407.00	8790	20230419	-47.95	4130	20230103	10.77	8790	-47.95	20230419	4130	10.77	20230103	8790	-47.95	20230419	4130	10.77	20230103	6.70	N	396300	100	26 억		475347	N	N	3	N	00	N
30	20230828	121213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4570	110	2	2.47	281204395	62068	64.54	4465	4585	4450	5790	3125	4460	4530.59	1.79	0	20434	4553	4506	4478	4431	4403	4492	4417	26	1330	100	3120	5	1	26489500	1211	30.47	1.90	12	0.23	150.00	2407.00	8790	20230419	-48.01	4130	20230103	10.65	8790	-48.01	20230419	4130	10.65	20230103	8790	-48.01	20230419	4130	10.65	20230103	6.70	N	396300	100	26 억		475347	N	N	3	N	00	N
31	20230828	111209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4580	120	2	2.69	258887525	57181	59.46	4465	4585	4450	5790	3125	4460	4527.51	1.79	0	19426	4553	4506	4478	4431	4403	4492	4417	26	1330	100	3120	5	1	26489500	1213	30.53	1.90	12	0.22	150.00	2407.00	8790	20230419	-47.90	4130	20230103	10.90	8790	-47.90	20230419	4130	10.90	20230103	8790	-47.90	20230419	4130	10.90	20230103	6.70	N	396300	100	26 억		475347	N	N	3	N	00	N
32	20230828	101155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4550	90	2	2.02	168017845	37280	38.77	4465	4560	4450	5790	3125	4460	4506.92	1.79	0	7825	4553	4506	4478	4431	4403	4492	4417	26	1330	100	3120	5	1	26489500	1205	30.33	1.89	12	0.14	150.00	2407.00	8790	20230419	-48.24	4130	20230103	10.17	8790	-48.24	20230419	4130	10.17	20230103	8790	-48.24	20230419	4130	10.17	20230103	6.70	N	396300	100	26 억		475347	N	N	3	N	00	N
33	20230828	091212	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4485	25	2	0.56	52610705	11786	12.26	4465	4485	4450	5790	3125	4460	4463.83	1.79	0	-3321	4553	4506	4478	4431	4403	4492	4417	26	1330	100	3120	5	1	26489500	1188	29.90	1.86	12	0.04	150.00	2407.00	8790	20230419	-48.98	4130	20230103	8.60	8790	-48.98	20230419	4130	8.60	20230103	8790	-48.98	20230419	4130	8.60	20230103	6.70	N	396300	100	26 억		475347	N	N	3	N	00	N
34	20230825	161202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4460	-95	5	-2.09	422903810	94633	87.36	4490	4525	4450	5920	3190	4555	4468.93	1.81	0	-5399	4738	4646	4598	4506	4458	4622	4482	26	1365	100	3180	5	1	26489500	1181	29.73	1.85	12	0.36	150.00	2407.00	8790	20230419	-49.26	4130	20230103	7.99	8790	-49.26	20230419	4130	7.99	20230103	8790	-49.26	20230419	4130	7.99	20230103	6.71	N	396300	100	26 억		480738	N	N	3	N	00	N
35	20230825	151211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4475	-80	5	-1.76	397020120	88829	82.01	4490	4525	4450	5920	3190	4555	4469.49	1.81	0	-4285	4738	4646	4598	4506	4458	4622	4482	26	1365	100	3180	5	1	26489500	1185	29.83	1.86	12	0.34	150.00	2407.00	8790	20230419	-49.09	4130	20230103	8.35	8790	-49.09	20230419	4130	8.35	20230103	8790	-49.09	20230419	4130	8.35	20230103	6.71	N	396300	100	26 억		480738	N	N	0	N	00	N
36	20230825	141209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4470	-85	5	-1.87	337917685	75574	69.77	4490	4525	4450	5920	3190	4555	4471.35	1.81	0	1849	4738	4646	4598	4506	4458	4622	4482	26	1365	100	3180	5	1	26489500	1184	29.80	1.86	12	0.29	150.00	2407.00	8790	20230419	-49.15	4130	20230103	8.23	8790	-49.15	20230419	4130	8.23	20230103	8790	-49.15	20230419	4130	8.23	20230103	6.71	N	396300	100	26 억		480738	N	N	0	N	00	N
37	20230825	131204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4460	-95	5	-2.09	308509190	68982	63.68	4490	4525	4450	5920	3190	4555	4472.31	1.81	0	2101	4738	4646	4598	4506	4458	4622	4482	26	1365	100	3180	5	1	26489500	1181	29.73	1.85	12	0.26	150.00	2407.00	8790	20230419	-49.26	4130	20230103	7.99	8790	-49.26	20230419	4130	7.99	20230103	8790	-49.26	20230419	4130	7.99	20230103	6.71	N	396300	100	26 억		480738	N	N	0	N	00	N
38	20230825	121206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4455	-100	5	-2.20	281767315	62998	58.16	4490	4525	4450	5920	3190	4555	4472.64	1.81	0	4366	4738	4646	4598	4506	4458	4622	4482	26	1365	100	3180	5	1	26489500	1180	29.70	1.85	12	0.24	150.00	2407.00	8790	20230419	-49.32	4130	20230103	7.87	8790	-49.32	20230419	4130	7.87	20230103	8790	-49.32	20230419	4130	7.87	20230103	6.71	N	396300	100	26 억		480738	N	N	0	N	00	N
39	20230825	111205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4485	-70	5	-1.54	168774555	37667	34.77	4490	4525	4450	5920	3190	4555	4480.70	1.81	0	4781	4738	4646	4598	4506	4458	4622	4482	26	1365	100	3180	5	1	26489500	1188	29.90	1.86	12	0.14	150.00	2407.00	8790	20230419	-48.98	4130	20230103	8.60	8790	-48.98	20230419	4130	8.60	20230103	8790	-48.98	20230419	4130	8.60	20230103	6.71	N	396300	100	26 억		480738	N	N	0	N	00	N
40	20230825	101210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4495	-60	5	-1.32	102126815	22792	21.04	4490	4525	4450	5920	3190	4555	4480.82	1.81	0	3523	4738	4646	4598	4506	4458	4622	4482	26	1365	100	3180	5	1	26489500	1191	29.97	1.87	12	0.09	150.00	2407.00	8790	20230419	-48.86	4130	20230103	8.84	8790	-48.86	20230419	4130	8.84	20230103	8790	-48.86	20230419	4130	8.84	20230103	6.71	N	396300	100	26 억		480738	N	N	0	N	00	N
41	20230825	091203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4525	-30	5	-0.66	42873790	9581	8.85	4490	4525	4450	5920	3190	4555	4474.88	1.81	0	1160	4738	4646	4598	4506	4458	4622	4482	26	1365	100	3180	5	1	26489500	1199	30.17	1.88	12	0.04	150.00	2407.00	8790	20230419	-48.52	4130	20230103	9.56	8790	-48.52	20230419	4130	9.56	20230103	8790	-48.52	20230419	4130	9.56	20230103	6.71	N	396300	100	26 억		480738	N	N	0	N	00	N
42	20230824	161157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4555	0	3	0.00	497595850	108206	97.12	4580	4690	4550	5920	3190	4555	4598.61	1.82	0	-2059	4721	4637	4516	4432	4311	4680	4475	26	1365	100	3180	5	1	26489500	1207	30.37	1.89	12	0.41	150.00	2407.00	8790	20230419	-48.18	4130	20230103	10.29	8790	-48.18	20230419	4130	10.29	20230103	8790	-48.18	20230419	4130	10.29	20230103	6.72	N	396300	100	26 억		482796	N	N	0	N	00	N
43	20230824	151154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4575	20	2	0.44	480957205	104557	93.84	4580	4690	4550	5920	3190	4555	4599.95	1.82	0	-1630	4721	4637	4516	4432	4311	4680	4475	26	1365	100	3180	5	1	26489500	1212	30.50	1.90	12	0.39	150.00	2407.00	8790	20230419	-47.95	4130	20230103	10.77	8790	-47.95	20230419	4130	10.77	20230103	8790	-47.95	20230419	4130	10.77	20230103	6.72	N	396300	100	26 억		482796	N	N	0	N	00	N
44	20230824	141157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4550	-5	5	-0.11	418292270	90818	81.51	4580	4690	4550	5920	3190	4555	4605.83	1.82	0	-3397	4721	4637	4516	4432	4311	4680	4475	26	1365	100	3180	5	1	26489500	1205	30.33	1.89	12	0.34	150.00	2407.00	8790	20230419	-48.24	4130	20230103	10.17	8790	-48.24	20230419	4130	10.17	20230103	8790	-48.24	20230419	4130	10.17	20230103	6.72	N	396300	100	26 억		482796	N	N	0	N	00	N
45	20230824	131158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4560	5	2	0.11	371990395	80673	72.41	4580	4690	4555	5920	3190	4555	4611.09	1.82	0	-3497	4721	4637	4516	4432	4311	4680	4475	26	1365	100	3180	5	1	26489500	1208	30.40	1.89	12	0.30	150.00	2407.00	8790	20230419	-48.12	4130	20230103	10.41	8790	-48.12	20230419	4130	10.41	20230103	8790	-48.12	20230419	4130	10.41	20230103	6.72	N	396300	100	26 억		482796	N	N	0	N	00	N
46	20230824	121202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4600	45	2	0.99	291397625	63019	56.56	4580	4690	4570	5920	3190	4555	4623.96	1.82	0	-3916	4721	4637	4516	4432	4311	4680	4475	26	1365	100	3180	5	1	26489500	1219	30.67	1.91	12	0.24	150.00	2407.00	8790	20230419	-47.67	4130	20230103	11.38	8790	-47.67	20230419	4130	11.38	20230103	8790	-47.67	20230419	4130	11.38	20230103	6.72	N	396300	100	26 억		482796	N	N	0	N	00	N
47	20230824	111154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4580	25	2	0.55	247086665	53362	47.89	4580	4690	4570	5920	3190	4555	4630.39	1.82	0	-2583	4721	4637	4516	4432	4311	4680	4475	26	1365	100	3180	5	1	26489500	1213	30.53	1.90	12	0.20	150.00	2407.00	8790	20230419	-47.90	4130	20230103	10.90	8790	-47.90	20230419	4130	10.90	20230103	8790	-47.90	20230419	4130	10.90	20230103	6.72	N	396300	100	26 억		482796	N	N	0	N	00	N
48	20230824	101153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4600	45	2	0.99	215374180	46454	41.69	4580	4690	4575	5920	3190	4555	4636.29	1.82	0	-3370	4721	4637	4516	4432	4311	4680	4475	26	1365	100	3180	5	1	26489500	1219	30.67	1.91	12	0.18	150.00	2407.00	8790	20230419	-47.67	4130	20230103	11.38	8790	-47.67	20230419	4130	11.38	20230103	8790	-47.67	20230419	4130	11.38	20230103	6.72	N	396300	100	26 억		482796	N	N	0	N	00	N
49	20230824	091158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4650	95	2	2.09	42274295	9146	8.21	4580	4660	4575	5920	3190	4555	4622.16	1.82	0	241	4721	4637	4516	4432	4311	4680	4475	26	1365	100	3180	5	1	26489500	1232	31.00	1.93	12	0.03	150.00	2407.00	8790	20230419	-47.10	4130	20230103	12.59	8790	-47.10	20230419	4130	12.59	20230103	8790	-47.10	20230419	4130	12.59	20230103	6.72	N	396300	100	26 억		482796	N	N	0	N	00	N
50	20230823	161150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4555	75	2	1.67	503695055	110948	128.67	4475	4600	4395	5820	3140	4480	4539.83	1.79	0	8533	4620	4550	4515	4445	4410	4532	4427	26	1340	100	3130	5	1	26489500	1207	30.37	1.89	12	0.42	150.00	2407.00	8790	20230419	-48.18	4130	20230103	10.29	8790	-48.18	20230419	4130	10.29	20230103	8790	-48.18	20230419	4130	10.29	20230103	6.74	N	396300	100	26 억		474265	N	N	0	N	00	N
51	20230823	151151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4540	60	2	1.34	485544300	106958	124.04	4475	4600	4395	5820	3140	4480	4539.58	1.79	0	8135	4620	4550	4515	4445	4410	4532	4427	26	1340	100	3130	5	1	26489500	1203	30.27	1.89	12	0.40	150.00	2407.00	8790	20230419	-48.35	4130	20230103	9.93	8790	-48.35	20230419	4130	9.93	20230103	8790	-48.35	20230419	4130	9.93	20230103	6.74	N	396300	100	26 억		474265	N	N	0	N	00	N
52	20230823	141157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4550	70	2	1.56	419054770	92310	107.05	4475	4600	4395	5820	3140	4480	4539.65	1.79	0	14119	4620	4550	4515	4445	4410	4532	4427	26	1340	100	3130	5	1	26489500	1205	30.33	1.89	12	0.35	150.00	2407.00	8790	20230419	-48.24	4130	20230103	10.17	8790	-48.24	20230419	4130	10.17	20230103	8790	-48.24	20230419	4130	10.17	20230103	6.74	N	396300	100	26 억		474265	N	N	0	N	00	N
53	20230823	131148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4570	90	2	2.01	366330775	80696	93.58	4475	4600	4395	5820	3140	4480	4539.64	1.79	0	14972	4620	4550	4515	4445	4410	4532	4427	26	1340	100	3130	5	1	26489500	1211	30.47	1.90	12	0.30	150.00	2407.00	8790	20230419	-48.01	4130	20230103	10.65	8790	-48.01	20230419	4130	10.65	20230103	8790	-48.01	20230419	4130	10.65	20230103	6.74	N	396300	100	26 억		474265	N	N	0	N	00	N
54	20230823	121158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4560	80	2	1.79	303559955	66987	77.69	4475	4600	4395	5820	3140	4480	4531.62	1.79	0	18273	4620	4550	4515	4445	4410	4532	4427	26	1340	100	3130	5	1	26489500	1208	30.40	1.89	12	0.25	150.00	2407.00	8790	20230419	-48.12	4130	20230103	10.41	8790	-48.12	20230419	4130	10.41	20230103	8790	-48.12	20230419	4130	10.41	20230103	6.74	N	396300	100	26 억		474265	N	N	0	N	00	N
55	20230823	111153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4545	65	2	1.45	278644165	61519	71.34	4475	4600	4395	5820	3140	4480	4529.40	1.79	0	14982	4620	4550	4515	4445	4410	4532	4427	26	1340	100	3130	5	1	26489500	1204	30.30	1.89	12	0.23	150.00	2407.00	8790	20230419	-48.29	4130	20230103	10.05	8790	-48.29	20230419	4130	10.05	20230103	8790	-48.29	20230419	4130	10.05	20230103	6.74	N	396300	100	26 억		474265	N	N	0	N	00	N
56	20230823	101153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4565	85	2	1.90	137766145	30721	35.63	4475	4565	4395	5820	3140	4480	4484.43	1.79	0	5817	4620	4550	4515	4445	4410	4532	4427	26	1340	100	3130	5	1	26489500	1209	30.43	1.90	12	0.12	150.00	2407.00	8790	20230419	-48.07	4130	20230103	10.53	8790	-48.07	20230419	4130	10.53	20230103	8790	-48.07	20230419	4130	10.53	20230103	6.74	N	396300	100	26 억		474265	N	N	0	N	00	N
57	20230823	091202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4410	-70	5	-1.56	40506945	9138	10.60	4475	4475	4395	5820	3140	4480	4432.80	1.79	0	-4332	4620	4550	4515	4445	4410	4532	4427	26	1340	100	3130	5	1	26489500	1168	29.40	1.83	12	0.03	150.00	2407.00	8790	20230419	-49.83	4130	20230103	6.78	8790	-49.83	20230419	4130	6.78	20230103	8790	-49.83	20230419	4130	6.78	20230103	6.74	N	396300	100	26 억		474265	N	N	0	N	00	N
58	20230822	161146	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4480	-30	5	-0.67	383590555	85143	91.96	4510	4585	4480	5860	3160	4510	4505.69	1.86	0	-17519	4756	4632	4546	4422	4336	4695	4485	26	1350	100	3150	5	1	26489500	1187	29.87	1.86	12	0.32	150.00	2407.00	8790	20230419	-49.03	4130	20230103	8.47	8790	-49.03	20230419	4130	8.47	20230103	8790	-49.03	20230419	4130	8.47	20230103	6.77	N	396300	100	26 억		492355	N	N	0	N	00	N
59	20230822	151146	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4490	-20	5	-0.44	355099260	78784	85.09	4510	4585	4485	5860	3160	4510	4507.25	1.86	0	-13903	4756	4632	4546	4422	4336	4695	4485	26	1350	100	3150	5	1	26489500	1189	29.93	1.87	12	0.30	150.00	2407.00	8790	20230419	-48.92	4130	20230103	8.72	8790	-48.92	20230419	4130	8.72	20230103	8790	-48.92	20230419	4130	8.72	20230103	6.77	N	396300	100	26 억		492355	N	N	0	N	00	N
60	20230822	141146	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4505	-5	5	-0.11	303273505	67253	72.64	4510	4585	4485	5860	3160	4510	4509.44	1.86	0	-10575	4756	4632	4546	4422	4336	4695	4485	26	1350	100	3150	5	1	26489500	1193	30.03	1.87	12	0.25	150.00	2407.00	8790	20230419	-48.75	4130	20230103	9.08	8790	-48.75	20230419	4130	9.08	20230103	8790	-48.75	20230419	4130	9.08	20230103	6.77	N	396300	100	26 억		492355	N	N	0	N	00	N
61	20230822	131143	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4530	20	2	0.44	250495810	55544	59.99	4510	4585	4485	5860	3160	4510	4509.86	1.86	0	-10633	4756	4632	4546	4422	4336	4695	4485	26	1350	100	3150	5	1	26489500	1200	30.20	1.88	12	0.21	150.00	2407.00	8790	20230419	-48.46	4130	20230103	9.69	8790	-48.46	20230419	4130	9.69	20230103	8790	-48.46	20230419	4130	9.69	20230103	6.77	N	396300	100	26 억		492355	N	N	0	N	00	N
62	20230822	121129	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4500	-10	5	-0.22	212448155	47134	50.91	4510	4585	4485	5860	3160	4510	4507.32	1.86	0	-12203	4756	4632	4546	4422	4336	4695	4485	26	1350	100	3150	5	1	26489500	1192	30.00	1.87	12	0.18	150.00	2407.00	8790	20230419	-48.81	4130	20230103	8.96	8790	-48.81	20230419	4130	8.96	20230103	8790	-48.81	20230419	4130	8.96	20230103	6.77	N	396300	100	26 억		492355	N	N	0	N	00	N
63	20230822	111142	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4510	0	3	0.00	187798235	41654	44.99	4510	4585	4485	5860	3160	4510	4508.53	1.86	0	-12216	4756	4632	4546	4422	4336	4695	4485	26	1350	100	3150	5	1	26489500	1195	30.07	1.87	12	0.16	150.00	2407.00	8790	20230419	-48.69	4130	20230103	9.20	8790	-48.69	20230419	4130	9.20	20230103	8790	-48.69	20230419	4130	9.20	20230103	6.77	N	396300	100	26 억		492355	N	N	0	N	00	N
64	20230822	101140	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4525	15	2	0.33	116325865	25775	27.84	4510	4585	4485	5860	3160	4510	4513.13	1.86	0	-12233	4756	4632	4546	4422	4336	4695	4485	26	1350	100	3150	5	1	26489500	1199	30.17	1.88	12	0.10	150.00	2407.00	8790	20230419	-48.52	4130	20230103	9.56	8790	-48.52	20230419	4130	9.56	20230103	8790	-48.52	20230419	4130	9.56	20230103	6.77	N	396300	100	26 억		492355	N	N	0	N	00	N
65	20230822	091138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4530	20	2	0.44	35067285	7742	8.36	4510	4585	4510	5860	3160	4510	4529.49	1.86	0	-1738	4756	4632	4546	4422	4336	4695	4485	26	1350	100	3150	5	1	26489500	1200	30.20	1.88	12	0.03	150.00	2407.00	8790	20230419	-48.46	4130	20230103	9.69	8790	-48.46	20230419	4130	9.69	20230103	8790	-48.46	20230419	4130	9.69	20230103	6.77	N	396300	100	26 억		492355	N	N	0	N	00	N
66	20230821	161137	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4510	0	3	0.00	418433340	92012	80.42	4465	4670	4460	5860	3160	4510	4547.62	1.86	0	-410	4676	4592	4481	4397	4286	4635	4440	26	1350	100	3150	5	1	26489500	1195	30.07	1.87	12	0.35	150.00	2407.00	8790	20230419	-48.69	4130	20230103	9.20	8790	-48.69	20230419	4130	9.20	20230103	8790	-48.69	20230419	4130	9.20	20230103	6.83	N	396300	100	26 억		493282	N	N	0	N	00	N
67	20230821	151144	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4515	5	2	0.11	408583025	89828	78.51	4465	4670	4460	5860	3160	4510	4548.50	1.86	0	54	4676	4592	4481	4397	4286	4635	4440	26	1350	100	3150	5	1	26489500	1196	30.10	1.88	12	0.34	150.00	2407.00	8790	20230419	-48.63	4130	20230103	9.32	8790	-48.63	20230419	4130	9.32	20230103	8790	-48.63	20230419	4130	9.32	20230103	6.83	N	396300	100	26 억		493282	N	N	0	N	00	N
68	20230821	141139	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4545	35	2	0.78	332975230	73118	63.91	4465	4670	4460	5860	3160	4510	4553.94	1.86	0	2388	4676	4592	4481	4397	4286	4635	4440	26	1350	100	3150	5	1	26489500	1204	30.30	1.89	12	0.28	150.00	2407.00	8790	20230419	-48.29	4130	20230103	10.05	8790	-48.29	20230419	4130	10.05	20230103	8790	-48.29	20230419	4130	10.05	20230103	6.83	N	396300	100	26 억		493282	N	N	0	N	00	N
69	20230821	131153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4530	20	2	0.44	296590800	65099	56.90	4465	4670	4460	5860	3160	4510	4556.00	1.86	0	1293	4676	4592	4481	4397	4286	4635	4440	26	1350	100	3150	5	1	26489500	1200	30.20	1.88	12	0.25	150.00	2407.00	8790	20230419	-48.46	4130	20230103	9.69	8790	-48.46	20230419	4130	9.69	20230103	8790	-48.46	20230419	4130	9.69	20230103	6.83	N	396300	100	26 억		493282	N	N	0	N	00	N
70	20230821	121150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4525	15	2	0.33	266623390	58491	51.12	4465	4670	4460	5860	3160	4510	4558.37	1.86	0	4200	4676	4592	4481	4397	4286	4635	4440	26	1350	100	3150	5	1	26489500	1199	30.17	1.88	12	0.22	150.00	2407.00	8790	20230419	-48.52	4130	20230103	9.56	8790	-48.52	20230419	4130	9.56	20230103	8790	-48.52	20230419	4130	9.56	20230103	6.83	N	396300	100	26 억		493282	N	N	0	N	00	N
71	20230821	111138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4570	60	2	1.33	205685345	45047	39.37	4465	4670	4460	5860	3160	4510	4566.02	1.86	0	1604	4676	4592	4481	4397	4286	4635	4440	26	1350	100	3150	5	1	26489500	1211	30.47	1.90	12	0.17	150.00	2407.00	8790	20230419	-48.01	4130	20230103	10.65	8790	-48.01	20230419	4130	10.65	20230103	8790	-48.01	20230419	4130	10.65	20230103	6.83	N	396300	100	26 억		493282	N	N	0	N	00	N
72	20230821	101136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4595	85	2	1.88	150838025	33111	28.94	4465	4670	4460	5860	3160	4510	4555.53	1.86	0	2967	4676	4592	4481	4397	4286	4635	4440	26	1350	100	3150	5	1	26489500	1217	30.63	1.91	12	0.12	150.00	2407.00	8790	20230419	-47.72	4130	20230103	11.26	8790	-47.72	20230419	4130	11.26	20230103	8790	-47.72	20230419	4130	11.26	20230103	6.83	N	396300	100	26 억		493282	N	N	0	N	00	N
73	20230821	091148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4550	40	2	0.89	61852145	13710	11.98	4465	4670	4460	5860	3160	4510	4511.46	1.86	0	2440	4676	4592	4481	4397	4286	4635	4440	26	1350	100	3150	5	1	26489500	1205	30.33	1.89	12	0.05	150.00	2407.00	8790	20230419	-48.24	4130	20230103	10.17	8790	-48.24	20230419	4130	10.17	20230103	8790	-48.24	20230419	4130	10.17	20230103	6.83	N	396300	100	26 억		493282	N	N	0	N	00	N
74	20230818	161138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4510	-25	5	-0.55	505677185	112829	48.07	4440	4565	4370	5890	3175	4535	4481.74	1.76	0	28758	4808	4671	4473	4336	4138	4740	4405	26	1357	100	3170	5	1	26489500	1195	30.07	1.87	12	0.43	150.00	2407.00	8790	20230419	-48.69	4130	20230103	9.20	8790	-48.69	20230419	4130	9.20	20230103	8790	-48.69	20230419	4130	9.20	20230103	6.94	N	396300	100	26 억		464948	N	N	0	N	00	N
75	20230818	151128	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4500	-35	5	-0.77	480322115	107205	45.67	4440	4565	4370	5890	3175	4535	4480.41	1.76	0	27332	4808	4671	4473	4336	4138	4740	4405	26	1357	100	3170	5	1	26489500	1192	30.00	1.87	12	0.40	150.00	2407.00	8790	20230419	-48.81	4130	20230103	8.96	8790	-48.81	20230419	4130	8.96	20230103	8790	-48.81	20230419	4130	8.96	20230103	6.94	N	396300	100	26 억		464948	N	N	0	N	00	N
76	20230818	141139	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4510	-25	5	-0.55	430042600	96050	40.92	4440	4565	4370	5890	3175	4535	4477.28	1.76	0	27255	4808	4671	4473	4336	4138	4740	4405	26	1357	100	3170	5	1	26489500	1195	30.07	1.87	12	0.36	150.00	2407.00	8790	20230419	-48.69	4130	20230103	9.20	8790	-48.69	20230419	4130	9.20	20230103	8790	-48.69	20230419	4130	9.20	20230103	6.94	N	396300	100	26 억		464948	N	N	0	N	00	N
77	20230818	131130	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4505	-30	5	-0.66	405808845	90674	38.63	4440	4565	4370	5890	3175	4535	4475.47	1.76	0	26270	4808	4671	4473	4336	4138	4740	4405	26	1357	100	3170	5	1	26489500	1193	30.03	1.87	12	0.34	150.00	2407.00	8790	20230419	-48.75	4130	20230103	9.08	8790	-48.75	20230419	4130	9.08	20230103	8790	-48.75	20230419	4130	9.08	20230103	6.94	N	396300	100	26 억		464948	N	N	0	N	00	N
78	20230818	121143	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4520	-15	5	-0.33	354630305	79337	33.80	4440	4565	4370	5890	3175	4535	4469.92	1.76	0	23529	4808	4671	4473	4336	4138	4740	4405	26	1357	100	3170	5	1	26489500	1197	30.13	1.88	12	0.30	150.00	2407.00	8790	20230419	-48.58	4130	20230103	9.44	8790	-48.58	20230419	4130	9.44	20230103	8790	-48.58	20230419	4130	9.44	20230103	6.94	N	396300	100	26 억		464948	N	N	0	N	00	N
79	20230818	111133	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4555	20	2	0.44	319550830	71609	30.51	4440	4565	4370	5890	3175	4535	4462.44	1.76	0	22645	4808	4671	4473	4336	4138	4740	4405	26	1357	100	3170	5	1	26489500	1207	30.37	1.89	12	0.27	150.00	2407.00	8790	20230419	-48.18	4130	20230103	10.29	8790	-48.18	20230419	4130	10.29	20230103	8790	-48.18	20230419	4130	10.29	20230103	6.94	N	396300	100	26 억		464948	N	N	0	N	00	N
80	20230818	101140	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4480	-55	5	-1.21	207819535	46809	19.94	4440	4495	4370	5890	3175	4535	4439.73	1.76	0	10415	4808	4671	4473	4336	4138	4740	4405	26	1357	100	3170	5	1	26489500	1187	29.87	1.86	12	0.18	150.00	2407.00	8790	20230419	-49.03	4130	20230103	8.47	8790	-49.03	20230419	4130	8.47	20230103	8790	-49.03	20230419	4130	8.47	20230103	6.94	N	396300	100	26 억		464948	N	N	0	N	00	N
81	20230818	091145	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4370	-165	5	-3.64	129666330	29187	12.43	4440	4495	4370	5890	3175	4535	4442.61	1.76	0	4571	4808	4671	4473	4336	4138	4740	4405	26	1357	100	3170	5	1	26489500	1158	29.13	1.82	12	0.11	150.00	2407.00	8790	20230419	-50.28	4130	20230103	5.81	8790	-50.28	20230419	4130	5.81	20230103	8790	-50.28	20230419	4130	5.81	20230103	6.94	N	396300	100	26 억		464948	N	N	0	N	00	N
82	20230817	161139	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4535	130	2	2.95	1037902210	233623	96.19	4395	4610	4275	5720	3085	4405	4442.63	1.56	0	50659	4728	4566	4483	4321	4238	4525	4280	26	1317	100	3080	5	1	26489500	1201	30.23	1.88	12	0.88	150.00	2407.00	8790	20230419	-48.41	4130	20230103	9.81	8790	-48.41	20230419	4130	9.81	20230103	8790	-48.41	20230419	4130	9.81	20230103	6.98	N	396300	100	26 억		414425	N	N	2	N	00	N
83	20230817	151146	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4530	125	2	2.84	1011693245	227860	93.82	4395	4610	4275	5720	3085	4405	4439.98	1.56	0	51187	4728	4566	4483	4321	4238	4525	4280	26	1317	100	3080	5	1	26489500	1200	30.20	1.88	12	0.86	150.00	2407.00	8790	20230419	-48.46	4130	20230103	9.69	8790	-48.46	20230419	4130	9.69	20230103	8790	-48.46	20230419	4130	9.69	20230103	6.98	N	396300	100	26 억		414425	N	N	2	N	00	N
84	20230817	141136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4580	175	2	3.97	873735200	197464	81.31	4395	4610	4275	5720	3085	4405	4424.78	1.56	0	47386	4728	4566	4483	4321	4238	4525	4280	26	1317	100	3080	5	1	26489500	1213	30.53	1.90	12	0.75	150.00	2407.00	8790	20230419	-47.90	4130	20230103	10.90	8790	-47.90	20230419	4130	10.90	20230103	8790	-47.90	20230419	4130	10.90	20230103	6.98	N	396300	100	26 억		414425	N	N	2	N	00	N
85	20230817	131132	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4485	80	2	1.82	684183440	155679	64.10	4395	4515	4275	5720	3085	4405	4394.83	1.56	0	38181	4728	4566	4483	4321	4238	4525	4280	26	1317	100	3080	5	1	26489500	1188	29.90	1.86	12	0.59	150.00	2407.00	8790	20230419	-48.98	4130	20230103	8.60	8790	-48.98	20230419	4130	8.60	20230103	8790	-48.98	20230419	4130	8.60	20230103	6.98	N	396300	100	26 억		414425	N	N	2	N	00	N
86	20230817	121135	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4445	40	2	0.91	508165955	116312	47.89	4395	4480	4275	5720	3085	4405	4368.99	1.56	0	23741	4728	4566	4483	4321	4238	4525	4280	26	1317	100	3080	5	1	26489500	1177	29.63	1.85	12	0.44	150.00	2407.00	8790	20230419	-49.43	4130	20230103	7.63	8790	-49.43	20230419	4130	7.63	20230103	8790	-49.43	20230419	4130	7.63	20230103	6.98	N	396300	100	26 억		414425	N	N	2	N	00	N
87	20230817	111137	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4365	-40	5	-0.91	348201920	80220	33.03	4395	4430	4275	5720	3085	4405	4340.59	1.56	0	14530	4728	4566	4483	4321	4238	4525	4280	26	1317	100	3080	5	1	26489500	1156	29.10	1.81	12	0.30	150.00	2407.00	8790	20230419	-50.34	4130	20230103	5.69	8790	-50.34	20230419	4130	5.69	20230103	8790	-50.34	20230419	4130	5.69	20230103	6.98	N	396300	100	26 억		414425	N	N	2	N	00	N
88	20230817	101131	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4390	-15	5	-0.34	265449710	61158	25.18	4395	4430	4275	5720	3085	4405	4340.39	1.56	0	15436	4728	4566	4483	4321	4238	4525	4280	26	1317	100	3080	5	1	26489500	1163	29.27	1.82	12	0.23	150.00	2407.00	8790	20230419	-50.06	4130	20230103	6.30	8790	-50.06	20230419	4130	6.30	20230103	8790	-50.06	20230419	4130	6.30	20230103	6.98	N	396300	100	26 억		414425	N	N	2	N	00	N
89	20230817	091129	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4350	-55	5	-1.25	73376630	16799	6.92	4395	4430	4300	5720	3085	4405	4367.92	1.56	0	-3137	4728	4566	4483	4321	4238	4525	4280	26	1317	100	3080	5	1	26489500	1152	29.00	1.81	12	0.06	150.00	2407.00	8790	20230419	-50.51	4130	20230103	5.33	8790	-50.51	20230419	4130	5.33	20230103	8790	-50.51	20230419	4130	5.33	20230103	6.98	N	396300	100	26 억		414425	N	N	2	N	00	N
90	20230816	161135	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4405	-215	5	-4.65	1062092630	237516	176.60	4605	4645	4400	6000	3235	4620	4472.09	1.63	0	-14172	4826	4722	4671	4567	4516	4697	4542	26	1382	100	3230	5	1	26489500	1167	29.37	1.83	12	0.90	150.00	2407.00	8790	20230419	-49.89	4130	20230103	6.66	8790	-49.89	20230419	4130	6.66	20230103	8790	-49.89	20230419	4130	6.66	20230103	7.07	N	396300	100	26 억		431169	N	N	2	N	00	N
91	20230816	151137	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4425	-195	5	-4.22	997434410	222855	165.70	4605	4645	4420	6000	3235	4620	4475.56	1.63	0	-16241	4826	4722	4671	4567	4516	4697	4542	26	1382	100	3230	5	1	26489500	1172	29.50	1.84	12	0.84	150.00	2407.00	8790	20230419	-49.66	4130	20230103	7.14	8790	-49.66	20230419	4130	7.14	20230103	8790	-49.66	20230419	4130	7.14	20230103	7.07	N	396300	100	26 억		431169	N	N	0	N	00	N
92	20230816	141135	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4455	-165	5	-3.57	849293535	189421	140.84	4605	4645	4430	6000	3235	4620	4483.47	1.63	0	-15460	4826	4722	4671	4567	4516	4697	4542	26	1382	100	3230	5	1	26489500	1180	29.70	1.85	12	0.72	150.00	2407.00	8790	20230419	-49.32	4130	20230103	7.87	8790	-49.32	20230419	4130	7.87	20230103	8790	-49.32	20230419	4130	7.87	20230103	7.07	N	396300	100	26 억		431169	N	N	0	N	00	N
93	20230816	131132	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4455	-165	5	-3.57	669521115	149031	110.81	4605	4645	4440	6000	3235	4620	4492.30	1.63	0	-9397	4826	4722	4671	4567	4516	4697	4542	26	1382	100	3230	5	1	26489500	1180	29.70	1.85	12	0.56	150.00	2407.00	8790	20230419	-49.32	4130	20230103	7.87	8790	-49.32	20230419	4130	7.87	20230103	8790	-49.32	20230419	4130	7.87	20230103	7.07	N	396300	100	26 억		431169	N	N	0	N	00	N
94	20230816	121150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4460	-160	5	-3.46	595073100	132388	98.44	4605	4645	4440	6000	3235	4620	4494.70	1.63	0	-5995	4826	4722	4671	4567	4516	4697	4542	26	1382	100	3230	5	1	26489500	1181	29.73	1.85	12	0.50	150.00	2407.00	8790	20230419	-49.26	4130	20230103	7.99	8790	-49.26	20230419	4130	7.99	20230103	8790	-49.26	20230419	4130	7.99	20230103	7.07	N	396300	100	26 억		431169	N	N	0	N	00	N
95	20230816	111146	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4465	-155	5	-3.35	495794230	110133	81.89	4605	4645	4445	6000	3235	4620	4501.54	1.63	0	-10551	4826	4722	4671	4567	4516	4697	4542	26	1382	100	3230	5	1	26489500	1183	29.77	1.86	12	0.42	150.00	2407.00	8790	20230419	-49.20	4130	20230103	8.11	8790	-49.20	20230419	4130	8.11	20230103	8790	-49.20	20230419	4130	8.11	20230103	7.07	N	396300	100	26 억		431169	N	N	0	N	00	N
96	20230816	101137	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4500	-120	5	-2.60	381567800	84593	62.90	4605	4645	4445	6000	3235	4620	4510.34	1.63	0	-15832	4826	4722	4671	4567	4516	4697	4542	26	1382	100	3230	5	1	26489500	1192	30.00	1.87	12	0.32	150.00	2407.00	8790	20230419	-48.81	4130	20230103	8.96	8790	-48.81	20230419	4130	8.96	20230103	8790	-48.81	20230419	4130	8.96	20230103	7.07	N	396300	100	26 억		431169	N	N	0	N	00	N
97	20230816	091130	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4530	-90	5	-1.95	108465610	23723	17.64	4605	4645	4530	6000	3235	4620	4571.71	1.63	0	-17872	4826	4722	4671	4567	4516	4697	4542	26	1382	100	3230	5	1	26489500	1200	30.20	1.88	12	0.09	150.00	2407.00	8790	20230419	-48.46	4130	20230103	9.69	8790	-48.46	20230419	4130	9.69	20230103	8790	-48.46	20230419	4130	9.69	20230103	7.07	N	396300	100	26 억		431169	N	N	0	N	00	N
98	20230814	161120	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4620	-110	5	-2.33	625744585	134079	77.67	4755	4775	4620	6140	3315	4730	4667.14	1.76	0	-32800	4886	4807	4736	4657	4586	4847	4697	26	1412	100	3310	5	1	26489500	1224	30.80	1.92	12	0.51	150.00	2407.00	8790	20230419	-47.44	4130	20230103	11.86	8790	-47.44	20230419	4130	11.86	20230103	8790	-47.44	20230419	4130	11.86	20230103	7.04	N	396300	100	26 억		466073	N	N	0	N	00	N
99	20230814	151118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4630	-100	5	-2.11	582374905	124696	72.23	4755	4775	4620	6140	3315	4730	4670.36	1.76	0	-32559	4886	4807	4736	4657	4586	4847	4697	26	1412	100	3310	5	1	26489500	1226	30.87	1.92	12	0.47	150.00	2407.00	8790	20230419	-47.33	4130	20230103	12.11	8790	-47.33	20230419	4130	12.11	20230103	8790	-47.33	20230419	4130	12.11	20230103	7.04	N	396300	100	26 억		466073	N	N	0	N	00	N
100	20230814	141121	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4630	-100	5	-2.11	509592510	108962	63.12	4755	4775	4620	6140	3315	4730	4676.79	1.76	0	-31814	4886	4807	4736	4657	4586	4847	4697	26	1412	100	3310	5	1	26489500	1226	30.87	1.92	12	0.41	150.00	2407.00	8790	20230419	-47.33	4130	20230103	12.11	8790	-47.33	20230419	4130	12.11	20230103	8790	-47.33	20230419	4130	12.11	20230103	7.04	N	396300	100	26 억		466073	N	N	0	N	00	N
101	20230814	131107	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4640	-90	5	-1.90	483455050	103322	59.85	4755	4775	4620	6140	3315	4730	4679.11	1.76	0	-29131	4886	4807	4736	4657	4586	4847	4697	26	1412	100	3310	5	1	26489500	1229	30.93	1.93	12	0.39	150.00	2407.00	8790	20230419	-47.21	4130	20230103	12.35	8790	-47.21	20230419	4130	12.35	20230103	8790	-47.21	20230419	4130	12.35	20230103	7.04	N	396300	100	26 억		466073	N	N	0	N	00	N
102	20230814	121117	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4650	-80	5	-1.69	431449990	92100	53.35	4755	4775	4625	6140	3315	4730	4684.58	1.76	0	-27688	4886	4807	4736	4657	4586	4847	4697	26	1412	100	3310	5	1	26489500	1232	31.00	1.93	12	0.35	150.00	2407.00	8790	20230419	-47.10	4130	20230103	12.59	8790	-47.10	20230419	4130	12.59	20230103	8790	-47.10	20230419	4130	12.59	20230103	7.04	N	396300	100	26 억		466073	N	N	0	N	00	N
103	20230814	111109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	-30	5	-0.63	294782575	62746	36.35	4755	4775	4670	6140	3315	4730	4698.03	1.76	0	-16912	4886	4807	4736	4657	4586	4847	4697	26	1412	100	3310	5	1	26489500	1245	31.33	1.95	12	0.24	150.00	2407.00	8790	20230419	-46.53	4130	20230103	13.80	8790	-46.53	20230419	4130	13.80	20230103	8790	-46.53	20230419	4130	13.80	20230103	7.04	N	396300	100	26 억		466073	N	N	0	N	00	N
104	20230814	101113	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	-35	5	-0.74	201955190	42989	24.90	4755	4775	4670	6140	3315	4730	4697.83	1.76	0	-11476	4886	4807	4736	4657	4586	4847	4697	26	1412	100	3310	5	1	26489500	1244	31.30	1.95	12	0.16	150.00	2407.00	8790	20230419	-46.59	4130	20230103	13.68	8790	-46.59	20230419	4130	13.68	20230103	8790	-46.59	20230419	4130	13.68	20230103	7.04	N	396300	100	26 억		466073	N	N	0	N	00	N
105	20230814	091109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	-35	5	-0.74	61523835	13080	7.58	4755	4775	4675	6140	3315	4730	4703.66	1.76	0	-4701	4886	4807	4736	4657	4586	4847	4697	26	1412	100	3310	5	1	26489500	1244	31.30	1.95	12	0.05	150.00	2407.00	8790	20230419	-46.59	4130	20230103	13.68	8790	-46.59	20230419	4130	13.68	20230103	8790	-46.59	20230419	4130	13.68	20230103	7.04	N	396300	100	26 억		466073	N	N	0	N	00	N
106	20230811	161109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4730	70	2	1.50	819271515	171820	190.31	4665	4815	4665	6050	3265	4660	4768.22	1.62	0	37070	4760	4710	4645	4595	4530	4735	4620	26	1392	100	3260	5	1	26489500	1253	31.53	1.97	12	0.65	150.00	2407.00	8790	20230419	-46.19	4130	20230103	14.53	8790	-46.19	20230419	4130	14.53	20230103	8790	-46.19	20230419	4130	14.53	20230103	7.15	N	396300	100	26 억		428615	N	N	0	N	00	N
107	20230811	151103	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4745	85	2	1.82	793443925	166366	184.27	4665	4815	4665	6050	3265	4660	4769.27	1.62	0	35346	4760	4710	4645	4595	4530	4735	4620	26	1392	100	3260	5	1	26489500	1257	31.63	1.97	12	0.63	150.00	2407.00	8790	20230419	-46.02	4130	20230103	14.89	8790	-46.02	20230419	4130	14.89	20230103	8790	-46.02	20230419	4130	14.89	20230103	7.15	N	396300	100	26 억		428615	N	N	0	N	00	N
108	20230811	141101	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4765	105	2	2.25	713590775	149537	165.63	4665	4815	4665	6050	3265	4660	4772.00	1.62	0	35682	4760	4710	4645	4595	4530	4735	4620	26	1392	100	3260	5	1	26489500	1262	31.77	1.98	12	0.56	150.00	2407.00	8790	20230419	-45.79	4130	20230103	15.38	8790	-45.79	20230419	4130	15.38	20230103	8790	-45.79	20230419	4130	15.38	20230103	7.15	N	396300	100	26 억		428615	N	N	0	N	00	N
109	20230811	131101	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4795	135	2	2.90	653886540	137036	151.78	4665	4815	4665	6050	3265	4660	4771.64	1.62	0	38739	4760	4710	4645	4595	4530	4735	4620	26	1392	100	3260	5	1	26489500	1270	31.97	1.99	12	0.52	150.00	2407.00	8790	20230419	-45.45	4130	20230103	16.10	8790	-45.45	20230419	4130	16.10	20230103	8790	-45.45	20230419	4130	16.10	20230103	7.15	N	396300	100	26 억		428615	N	N	0	N	00	N
110	20230811	121051	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4805	145	2	3.11	595677555	124901	138.34	4665	4815	4665	6050	3265	4660	4769.20	1.62	0	32910	4760	4710	4645	4595	4530	4735	4620	26	1392	100	3260	5	1	26489500	1273	32.03	2.00	12	0.47	150.00	2407.00	8790	20230419	-45.34	4130	20230103	16.34	8790	-45.34	20230419	4130	16.34	20230103	8790	-45.34	20230419	4130	16.34	20230103	7.15	N	396300	100	26 억		428615	N	N	0	N	00	N
111	20230811	111053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4800	140	2	3.00	520807865	109293	121.05	4665	4815	4665	6050	3265	4660	4765.24	1.62	0	32550	4760	4710	4645	4595	4530	4735	4620	26	1392	100	3260	5	1	26489500	1271	32.00	1.99	12	0.41	150.00	2407.00	8790	20230419	-45.39	4130	20230103	16.22	8790	-45.39	20230419	4130	16.22	20230103	8790	-45.39	20230419	4130	16.22	20230103	7.15	N	396300	100	26 억		428615	N	N	0	N	00	N
112	20230811	101045	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4810	150	2	3.22	413258410	86878	96.23	4665	4815	4665	6050	3265	4660	4756.77	1.62	0	39351	4760	4710	4645	4595	4530	4735	4620	26	1392	100	3260	5	1	26489500	1274	32.07	2.00	12	0.33	150.00	2407.00	8790	20230419	-45.28	4130	20230103	16.46	8790	-45.28	20230419	4130	16.46	20230103	8790	-45.28	20230419	4130	16.46	20230103	7.15	N	396300	100	26 억		428615	N	N	0	N	00	N
113	20230811	091100	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4725	65	2	1.39	53477035	11389	12.61	4665	4725	4665	6050	3265	4660	4695.50	1.62	0	5134	4760	4710	4645	4595	4530	4735	4620	26	1392	100	3260	5	1	26489500	1252	31.50	1.96	12	0.04	150.00	2407.00	8790	20230419	-46.25	4130	20230103	14.41	8790	-46.25	20230419	4130	14.41	20230103	8790	-46.25	20230419	4130	14.41	20230103	7.15	N	396300	100	26 억		428615	N	N	0	N	00	N
114	20230810	161048	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4660	0	3	0.00	414500730	89549	73.83	4640	4695	4580	6050	3265	4660	4628.72	1.69	0	-19356	4836	4747	4646	4557	4456	4792	4602	26	1392	100	3260	5	1	26489500	1234	31.07	1.94	12	0.34	150.00	2407.00	8790	20230419	-46.99	4130	20230103	12.83	8790	-46.99	20230419	4130	12.83	20230103	8790	-46.99	20230419	4130	12.83	20230103	7.34	N	396300	100	26 억		448961	N	N	0	N	00	N
115	20230810	151045	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4670	10	2	0.21	402299005	86932	71.67	4640	4695	4580	6050	3265	4660	4627.70	1.69	0	-19129	4836	4747	4646	4557	4456	4792	4602	26	1392	100	3260	5	1	26489500	1237	31.13	1.94	12	0.33	150.00	2407.00	8790	20230419	-46.87	4130	20230103	13.08	8790	-46.87	20230419	4130	13.08	20230103	8790	-46.87	20230419	4130	13.08	20230103	7.34	N	396300	100	26 억		448961	N	N	0	N	00	N
116	20230810	141045	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4680	20	2	0.43	338025340	73156	60.31	4640	4695	4580	6050	3265	4660	4620.55	1.69	0	-17379	4836	4747	4646	4557	4456	4792	4602	26	1392	100	3260	5	1	26489500	1240	31.20	1.94	12	0.28	150.00	2407.00	8790	20230419	-46.76	4130	20230103	13.32	8790	-46.76	20230419	4130	13.32	20230103	8790	-46.76	20230419	4130	13.32	20230103	7.34	N	396300	100	26 억		448961	N	N	0	N	00	N
117	20230810	131036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4665	5	2	0.11	313885970	67998	56.06	4640	4685	4580	6050	3265	4660	4616.04	1.69	0	-16827	4836	4747	4646	4557	4456	4792	4602	26	1392	100	3260	5	1	26489500	1236	31.10	1.94	12	0.26	150.00	2407.00	8790	20230419	-46.93	4130	20230103	12.95	8790	-46.93	20230419	4130	12.95	20230103	8790	-46.93	20230419	4130	12.95	20230103	7.34	N	396300	100	26 억		448961	N	N	0	N	00	N
118	20230810	121056	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4650	-10	5	-0.21	274786495	59622	49.16	4640	4685	4580	6050	3265	4660	4608.72	1.69	0	-15753	4836	4747	4646	4557	4456	4792	4602	26	1392	100	3260	5	1	26489500	1232	31.00	1.93	12	0.23	150.00	2407.00	8790	20230419	-47.10	4130	20230103	12.59	8790	-47.10	20230419	4130	12.59	20230103	8790	-47.10	20230419	4130	12.59	20230103	7.34	N	396300	100	26 억		448961	N	N	0	N	00	N
119	20230810	111058	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4630	-30	5	-0.64	248542650	53964	44.49	4640	4685	4580	6050	3265	4660	4605.60	1.69	0	-16853	4836	4747	4646	4557	4456	4792	4602	26	1392	100	3260	5	1	26489500	1226	30.87	1.92	12	0.20	150.00	2407.00	8790	20230419	-47.33	4130	20230103	12.11	8790	-47.33	20230419	4130	12.11	20230103	8790	-47.33	20230419	4130	12.11	20230103	7.34	N	396300	100	26 억		448961	N	N	0	N	00	N
120	20230810	101051	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4590	-70	5	-1.50	192524405	41792	34.46	4640	4685	4580	6050	3265	4660	4606.59	1.69	0	-17389	4836	4747	4646	4557	4456	4792	4602	26	1392	100	3260	5	1	26489500	1216	30.60	1.91	12	0.16	150.00	2407.00	8790	20230419	-47.78	4130	20230103	11.14	8790	-47.78	20230419	4130	11.14	20230103	8790	-47.78	20230419	4130	11.14	20230103	7.34	N	396300	100	26 억		448961	N	N	0	N	00	N
121	20230810	091101	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4600	-60	5	-1.29	51564035	11170	9.21	4640	4685	4595	6050	3265	4660	4615.87	1.69	0	-4974	4836	4747	4646	4557	4456	4792	4602	26	1392	100	3260	5	1	26489500	1219	30.67	1.91	12	0.04	150.00	2407.00	8790	20230419	-47.67	4130	20230103	11.38	8790	-47.67	20230419	4130	11.38	20230103	8790	-47.67	20230419	4130	11.38	20230103	7.34	N	396300	100	26 억		448961	N	N	0	N	00	N
122	20230809	161046	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4660	60	2	1.30	557946925	119432	53.95	4560	4735	4545	5980	3220	4600	4671.67	1.55	0	37837	4863	4731	4653	4521	4443	4692	4482	26	1380	100	3220	5	1	26489500	1234	31.07	1.94	12	0.45	150.00	2407.00	8790	20230419	-46.99	4130	20230103	12.83	8790	-46.99	20230419	4130	12.83	20230103	8790	-46.99	20230419	4130	12.83	20230103	7.32	N	396300	100	26 억		411425	N	N	32	N	00	N
123	20230809	151034	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4680	80	2	1.74	525471675	112489	50.81	4560	4735	4545	5980	3220	4600	4671.32	1.55	0	37500	4863	4731	4653	4521	4443	4692	4482	26	1380	100	3220	5	1	26489500	1240	31.20	1.94	12	0.42	150.00	2407.00	8790	20230419	-46.76	4130	20230103	13.32	8790	-46.76	20230419	4130	13.32	20230103	8790	-46.76	20230419	4130	13.32	20230103	7.32	N	396300	100	26 억		411425	N	N	32	N	00	N
124	20230809	141031	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	95	2	2.07	473911025	101485	45.84	4560	4735	4545	5980	3220	4600	4669.76	1.55	0	29900	4863	4731	4653	4521	4443	4692	4482	26	1380	100	3220	5	1	26489500	1244	31.30	1.95	12	0.38	150.00	2407.00	8790	20230419	-46.59	4130	20230103	13.68	8790	-46.59	20230419	4130	13.68	20230103	8790	-46.59	20230419	4130	13.68	20230103	7.32	N	396300	100	26 억		411425	N	N	32	N	00	N
125	20230809	131054	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4720	120	2	2.61	419718230	89964	40.64	4560	4735	4545	5980	3220	4600	4665.40	1.55	0	31799	4863	4731	4653	4521	4443	4692	4482	26	1380	100	3220	5	1	26489500	1250	31.47	1.96	12	0.34	150.00	2407.00	8790	20230419	-46.30	4130	20230103	14.29	8790	-46.30	20230419	4130	14.29	20230103	8790	-46.30	20230419	4130	14.29	20230103	7.32	N	396300	100	26 억		411425	N	N	32	N	00	N
126	20230809	121053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4695	95	2	2.07	316873760	68076	30.75	4560	4705	4545	5980	3220	4600	4654.71	1.55	0	19705	4863	4731	4653	4521	4443	4692	4482	26	1380	100	3220	5	1	26489500	1244	31.30	1.95	12	0.26	150.00	2407.00	8790	20230419	-46.59	4130	20230103	13.68	8790	-46.59	20230419	4130	13.68	20230103	8790	-46.59	20230419	4130	13.68	20230103	7.32	N	396300	100	26 억		411425	N	N	32	N	00	N
127	20230809	111044	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4680	80	2	1.74	242635600	52247	23.60	4560	4695	4545	5980	3220	4600	4644.01	1.55	0	12475	4863	4731	4653	4521	4443	4692	4482	26	1380	100	3220	5	1	26489500	1240	31.20	1.94	12	0.20	150.00	2407.00	8790	20230419	-46.76	4130	20230103	13.32	8790	-46.76	20230419	4130	13.32	20230103	8790	-46.76	20230419	4130	13.32	20230103	7.32	N	396300	100	26 억		411425	N	N	32	N	00	N
128	20230809	101033	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4660	60	2	1.30	220276105	47455	21.43	4560	4695	4545	5980	3220	4600	4641.79	1.55	0	11739	4863	4731	4653	4521	4443	4692	4482	26	1380	100	3220	5	1	26489500	1234	31.07	1.94	12	0.18	150.00	2407.00	8790	20230419	-46.99	4130	20230103	12.83	8790	-46.99	20230419	4130	12.83	20230103	8790	-46.99	20230419	4130	12.83	20230103	7.32	N	396300	100	26 억		411425	N	N	32	N	00	N
129	20230809	091038	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4620	20	2	0.43	56498475	12354	5.58	4560	4620	4545	5980	3220	4600	4573.29	1.55	0	2154	4863	4731	4653	4521	4443	4692	4482	26	1380	100	3220	5	1	26489500	1224	30.80	1.92	12	0.05	150.00	2407.00	8790	20230419	-47.44	4130	20230103	11.86	8790	-47.44	20230419	4130	11.86	20230103	8790	-47.44	20230419	4130	11.86	20230103	7.32	N	396300	100	26 억		411425	N	N	32	N	00	N
130	20230808	161058	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4600	-140	5	-2.95	1016500965	219247	172.00	4765	4785	4575	6160	3320	4740	4636.54	1.56	0	1847	4866	4802	4736	4672	4606	4770	4640	26	1420	100	3310	5	1	26489500	1219	30.67	1.91	12	0.83	150.00	2407.00	8790	20230419	-47.67	4130	20230103	11.38	8790	-47.67	20230419	4130	11.38	20230103	8790	-47.67	20230419	4130	11.38	20230103	7.36	N	396300	100	26 억		413792	N	N	32	N	00	N
131	20230808	151044	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4605	-135	5	-2.85	970551210	209267	164.17	4765	4785	4575	6160	3320	4740	4637.86	1.56	0	-2503	4866	4802	4736	4672	4606	4770	4640	26	1420	100	3310	5	1	26489500	1220	30.70	1.91	12	0.79	150.00	2407.00	8790	20230419	-47.61	4130	20230103	11.50	8790	-47.61	20230419	4130	11.50	20230103	8790	-47.61	20230419	4130	11.50	20230103	7.36	N	396300	100	26 억		413792	N	N	28	N	00	N
132	20230808	141040	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4610	-130	5	-2.74	609868430	130790	102.60	4765	4785	4600	6160	3320	4740	4662.96	1.56	0	-42913	4866	4802	4736	4672	4606	4770	4640	26	1420	100	3310	5	1	26489500	1221	30.73	1.92	12	0.49	150.00	2407.00	8790	20230419	-47.55	4130	20230103	11.62	8790	-47.55	20230419	4130	11.62	20230103	8790	-47.55	20230419	4130	11.62	20230103	7.36	N	396300	100	26 억		413792	N	N	28	N	00	N
133	20230808	131029	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4655	-85	5	-1.79	434843235	92905	72.88	4765	4785	4630	6160	3320	4740	4680.51	1.56	0	-42556	4866	4802	4736	4672	4606	4770	4640	26	1420	100	3310	5	1	26489500	1233	31.03	1.93	12	0.35	150.00	2407.00	8790	20230419	-47.04	4130	20230103	12.71	8790	-47.04	20230419	4130	12.71	20230103	8790	-47.04	20230419	4130	12.71	20230103	7.36	N	396300	100	26 억		413792	N	N	28	N	00	N
134	20230808	121036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4655	-85	5	-1.79	387024015	82618	64.81	4765	4785	4645	6160	3320	4740	4684.50	1.56	0	-41143	4866	4802	4736	4672	4606	4770	4640	26	1420	100	3310	5	1	26489500	1233	31.03	1.93	12	0.31	150.00	2407.00	8790	20230419	-47.04	4130	20230103	12.71	8790	-47.04	20230419	4130	12.71	20230103	8790	-47.04	20230419	4130	12.71	20230103	7.36	N	396300	100	26 억		413792	N	N	28	N	00	N
135	20230808	111024	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4655	-85	5	-1.79	321678545	68589	53.81	4765	4785	4645	6160	3320	4740	4689.94	1.56	0	-33710	4866	4802	4736	4672	4606	4770	4640	26	1420	100	3310	5	1	26489500	1233	31.03	1.93	12	0.26	150.00	2407.00	8790	20230419	-47.04	4130	20230103	12.71	8790	-47.04	20230419	4130	12.71	20230103	8790	-47.04	20230419	4130	12.71	20230103	7.36	N	396300	100	26 억		413792	N	N	28	N	00	N
136	20230808	101039	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	-40	5	-0.84	152381405	32315	25.35	4765	4785	4670	6160	3320	4740	4715.50	1.56	0	-10249	4866	4802	4736	4672	4606	4770	4640	26	1420	100	3310	5	1	26489500	1245	31.33	1.95	12	0.12	150.00	2407.00	8790	20230419	-46.53	4130	20230103	13.80	8790	-46.53	20230419	4130	13.80	20230103	8790	-46.53	20230419	4130	13.80	20230103	7.36	N	396300	100	26 억		413792	N	N	28	N	00	N
137	20230808	091044	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4740	0	3	0.00	35164230	7382	5.79	4765	4785	4740	6160	3320	4740	4763.51	1.56	0	-5003	4866	4802	4736	4672	4606	4770	4640	26	1420	100	3310	5	1	26489500	1256	31.60	1.97	12	0.03	150.00	2407.00	8790	20230419	-46.08	4130	20230103	14.77	8790	-46.08	20230419	4130	14.77	20230103	8790	-46.08	20230419	4130	14.77	20230103	7.36	N	396300	100	26 억		413792	N	N	28	N	00	N
138	20230807	161035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4740	-30	5	-0.63	589213095	124685	112.89	4765	4800	4670	6200	3340	4770	4725.43	1.51	0	18934	4863	4816	4753	4706	4643	4840	4730	26	1430	100	3330	5	1	26489500	1256	31.60	1.97	12	0.47	150.00	2407.00	8790	20230419	-46.08	4130	20230103	14.77	8790	-46.08	20230419	4130	14.77	20230103	8790	-46.08	20230419	4130	14.77	20230103	7.39	N	396300	100	26 억		399295	N	N	28	N	00	N
139	20230807	151034	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4730	-40	5	-0.84	569671720	120560	109.16	4765	4800	4670	6200	3340	4770	4725.18	1.51	0	17874	4863	4816	4753	4706	4643	4840	4730	26	1430	100	3330	5	1	26489500	1253	31.53	1.97	12	0.46	150.00	2407.00	8790	20230419	-46.19	4130	20230103	14.53	8790	-46.19	20230419	4130	14.53	20230103	8790	-46.19	20230419	4130	14.53	20230103	7.39	N	396300	100	26 억		399295	N	N	0	N	00	N
140	20230807	141040	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4740	-30	5	-0.63	509284705	107800	97.61	4765	4800	4670	6200	3340	4770	4724.31	1.51	0	15091	4863	4816	4753	4706	4643	4840	4730	26	1430	100	3330	5	1	26489500	1256	31.60	1.97	12	0.41	150.00	2407.00	8790	20230419	-46.08	4130	20230103	14.77	8790	-46.08	20230419	4130	14.77	20230103	8790	-46.08	20230419	4130	14.77	20230103	7.39	N	396300	100	26 억		399295	N	N	0	N	00	N
141	20230807	131027	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4730	-40	5	-0.84	488653000	103442	93.66	4765	4800	4670	6200	3340	4770	4723.89	1.51	0	13805	4863	4816	4753	4706	4643	4840	4730	26	1430	100	3330	5	1	26489500	1253	31.53	1.97	12	0.39	150.00	2407.00	8790	20230419	-46.19	4130	20230103	14.53	8790	-46.19	20230419	4130	14.53	20230103	8790	-46.19	20230419	4130	14.53	20230103	7.39	N	396300	100	26 억		399295	N	N	0	N	00	N
142	20230807	121028	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4790	20	2	0.42	412003910	87365	79.10	4765	4790	4670	6200	3340	4770	4715.83	1.51	0	11967	4863	4816	4753	4706	4643	4840	4730	26	1430	100	3330	5	1	26489500	1269	31.93	1.99	12	0.33	150.00	2407.00	8790	20230419	-45.51	4130	20230103	15.98	8790	-45.51	20230419	4130	15.98	20230103	8790	-45.51	20230419	4130	15.98	20230103	7.39	N	396300	100	26 억		399295	N	N	0	N	00	N
143	20230807	111019	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4735	-35	5	-0.73	337339005	71680	64.90	4765	4780	4670	6200	3340	4770	4706.09	1.51	0	3616	4863	4816	4753	4706	4643	4840	4730	26	1430	100	3330	5	1	26489500	1254	31.57	1.97	12	0.27	150.00	2407.00	8790	20230419	-46.13	4130	20230103	14.65	8790	-46.13	20230419	4130	14.65	20230103	8790	-46.13	20230419	4130	14.65	20230103	7.39	N	396300	100	26 억		399295	N	N	0	N	00	N
144	20230807	101031	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4730	-40	5	-0.84	263099675	56008	50.71	4765	4780	4670	6200	3340	4770	4697.41	1.51	0	-15	4863	4816	4753	4706	4643	4840	4730	26	1430	100	3330	5	1	26489500	1253	31.53	1.97	12	0.21	150.00	2407.00	8790	20230419	-46.19	4130	20230103	14.53	8790	-46.19	20230419	4130	14.53	20230103	8790	-46.19	20230419	4130	14.53	20230103	7.39	N	396300	100	26 억		399295	N	N	0	N	00	N
145	20230807	091029	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	-70	5	-1.47	51541565	10925	9.89	4765	4780	4690	6200	3340	4770	4717.28	1.51	0	-3653	4863	4816	4753	4706	4643	4840	4730	26	1430	100	3330	5	1	26489500	1245	31.33	1.95	12	0.04	150.00	2407.00	8790	20230419	-46.53	4130	20230103	13.80	8790	-46.53	20230419	4130	13.80	20230103	8790	-46.53	20230419	4130	13.80	20230103	7.39	N	396300	100	26 억		399295	N	N	0	N	00	N
146	20230804	161022	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4770	-10	5	-0.21	516844450	108929	60.78	4730	4800	4690	6210	3350	4780	4744.01	1.56	0	-13668	4970	4875	4775	4680	4580	4825	4630	26	1430	100	3340	5	1	26489500	1264	31.80	1.98	12	0.41	150.00	2407.00	8790	20230419	-45.73	4130	20230103	15.50	8790	-45.73	20230419	4130	15.50	20230103	8790	-45.73	20230419	4130	15.50	20230103	7.36	N	396300	100	26 억		412946	N	N	0	N	00	N
147	20230804	151021	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4770	-10	5	-0.21	499542635	105302	58.76	4730	4800	4690	6210	3350	4780	4743.26	1.56	0	-14611	4970	4875	4775	4680	4580	4825	4630	26	1430	100	3340	5	1	26489500	1264	31.80	1.98	12	0.40	150.00	2407.00	8790	20230419	-45.73	4130	20230103	15.50	8790	-45.73	20230419	4130	15.50	20230103	8790	-45.73	20230419	4130	15.50	20230103	7.36	N	396300	100	26 억		412946	N	N	0	N	00	N
148	20230804	141036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4745	-35	5	-0.73	426164840	89932	50.18	4730	4800	4690	6210	3350	4780	4737.89	1.56	0	-23681	4970	4875	4775	4680	4580	4825	4630	26	1430	100	3340	5	1	26489500	1257	31.63	1.97	12	0.34	150.00	2407.00	8790	20230419	-46.02	4130	20230103	14.89	8790	-46.02	20230419	4130	14.89	20230103	8790	-46.02	20230419	4130	14.89	20230103	7.36	N	396300	100	26 억		412946	N	N	0	N	00	N
149	20230804	131019	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4740	-40	5	-0.84	370938775	78287	43.68	4730	4800	4690	6210	3350	4780	4737.19	1.56	0	-26547	4970	4875	4775	4680	4580	4825	4630	26	1430	100	3340	5	1	26489500	1256	31.60	1.97	12	0.30	150.00	2407.00	8790	20230419	-46.08	4130	20230103	14.77	8790	-46.08	20230419	4130	14.77	20230103	8790	-46.08	20230419	4130	14.77	20230103	7.36	N	396300	100	26 억		412946	N	N	0	N	00	N
150	20230804	121012	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4750	-30	5	-0.63	305811455	64522	36.00	4730	4800	4690	6210	3350	4780	4738.47	1.56	0	-20630	4970	4875	4775	4680	4580	4825	4630	26	1430	100	3340	5	1	26489500	1258	31.67	1.97	12	0.24	150.00	2407.00	8790	20230419	-45.96	4130	20230103	15.01	8790	-45.96	20230419	4130	15.01	20230103	8790	-45.96	20230419	4130	15.01	20230103	7.36	N	396300	100	26 억		412946	N	N	0	N	00	N
151	20230804	111026	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4740	-40	5	-0.84	284073945	59944	33.45	4730	4800	4690	6210	3350	4780	4737.69	1.56	0	-18286	4970	4875	4775	4680	4580	4825	4630	26	1430	100	3340	5	1	26489500	1256	31.60	1.97	12	0.23	150.00	2407.00	8790	20230419	-46.08	4130	20230103	14.77	8790	-46.08	20230419	4130	14.77	20230103	8790	-46.08	20230419	4130	14.77	20230103	7.36	N	396300	100	26 억		412946	N	N	0	N	00	N
152	20230804	101007	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4770	-10	5	-0.21	211388635	44602	24.89	4730	4800	4690	6210	3350	4780	4737.70	1.56	0	-16177	4970	4875	4775	4680	4580	4825	4630	26	1430	100	3340	5	1	26489500	1264	31.80	1.98	12	0.17	150.00	2407.00	8790	20230419	-45.73	4130	20230103	15.50	8790	-45.73	20230419	4130	15.50	20230103	8790	-45.73	20230419	4130	15.50	20230103	7.36	N	396300	100	26 억		412946	N	N	0	N	00	N
153	20230804	091008	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4705	-75	5	-1.57	112430165	23804	13.28	4730	4780	4690	6210	3350	4780	4718.42	1.56	0	-13624	4970	4875	4775	4680	4580	4825	4630	26	1430	100	3340	5	1	26489500	1246	31.37	1.95	12	0.09	150.00	2407.00	8790	20230419	-46.47	4130	20230103	13.92	8790	-46.47	20230419	4130	13.92	20230103	8790	-46.47	20230419	4130	13.92	20230103	7.36	N	396300	100	26 억		412946	N	N	0	N	00	N
154	20230803	161013	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4780	-70	5	-1.44	845360225	178426	94.36	4870	4870	4675	6300	3395	4850	4737.64	1.62	0	-14921	5183	5016	4933	4766	4683	4975	4725	26	1452	100	3390	5	1	26489500	1266	31.87	1.99	12	0.67	150.00	2407.00	8790	20230419	-45.62	4130	20230103	15.74	8790	-45.62	20230419	4130	15.74	20230103	8790	-45.62	20230419	4130	15.74	20230103	7.30	N	396300	100	26 억		429365	N	N	0	N	00	N
155	20230803	151018	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4745	-105	5	-2.16	824787345	174104	92.07	4870	4870	4675	6300	3395	4850	4737.27	1.62	0	-15328	5183	5016	4933	4766	4683	4975	4725	26	1452	100	3390	5	1	26489500	1257	31.63	1.97	12	0.66	150.00	2407.00	8790	20230419	-46.02	4130	20230103	14.89	8790	-46.02	20230419	4130	14.89	20230103	8790	-46.02	20230419	4130	14.89	20230103	7.30	N	396300	100	26 억		429365	N	N	0	N	00	N
156	20230803	141011	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4740	-110	5	-2.27	754757120	159357	84.27	4870	4870	4675	6300	3395	4850	4736.20	1.62	0	-19246	5183	5016	4933	4766	4683	4975	4725	26	1452	100	3390	5	1	26489500	1256	31.60	1.97	12	0.60	150.00	2407.00	8790	20230419	-46.08	4130	20230103	14.77	8790	-46.08	20230419	4130	14.77	20230103	8790	-46.08	20230419	4130	14.77	20230103	7.30	N	396300	100	26 억		429365	N	N	0	N	00	N
157	20230803	131012	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4805	-45	5	-0.93	721574960	152385	80.59	4870	4870	4675	6300	3395	4850	4735.14	1.62	0	-16362	5183	5016	4933	4766	4683	4975	4725	26	1452	100	3390	5	1	26489500	1273	32.03	2.00	12	0.58	150.00	2407.00	8790	20230419	-45.34	4130	20230103	16.34	8790	-45.34	20230419	4130	16.34	20230103	8790	-45.34	20230419	4130	16.34	20230103	7.30	N	396300	100	26 억		429365	N	N	0	N	00	N
158	20230803	121019	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4710	-140	5	-2.89	647992625	136836	72.36	4870	4870	4675	6300	3395	4850	4735.47	1.62	0	-20161	5183	5016	4933	4766	4683	4975	4725	26	1452	100	3390	5	1	26489500	1248	31.40	1.96	12	0.52	150.00	2407.00	8790	20230419	-46.42	4130	20230103	14.04	8790	-46.42	20230419	4130	14.04	20230103	8790	-46.42	20230419	4130	14.04	20230103	7.30	N	396300	100	26 억		429365	N	N	0	N	00	N
159	20230803	111006	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4710	-140	5	-2.89	510851380	107633	56.92	4870	4870	4675	6300	3395	4850	4746.15	1.62	0	-21879	5183	5016	4933	4766	4683	4975	4725	26	1452	100	3390	5	1	26489500	1248	31.40	1.96	12	0.41	150.00	2407.00	8790	20230419	-46.42	4130	20230103	14.04	8790	-46.42	20230419	4130	14.04	20230103	8790	-46.42	20230419	4130	14.04	20230103	7.30	N	396300	100	26 억		429365	N	N	0	N	00	N
160	20230803	101003	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4765	-85	5	-1.75	273859095	57450	30.38	4870	4870	4675	6300	3395	4850	4766.79	1.62	0	-8650	5183	5016	4933	4766	4683	4975	4725	26	1452	100	3390	5	1	26489500	1262	31.77	1.98	12	0.22	150.00	2407.00	8790	20230419	-45.79	4130	20230103	15.38	8790	-45.79	20230419	4130	15.38	20230103	8790	-45.79	20230419	4130	15.38	20230103	7.30	N	396300	100	26 억		429365	N	N	0	N	00	N
161	20230803	091005	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4725	-125	5	-2.58	97858015	20591	10.89	4870	4870	4675	6300	3395	4850	4752.05	1.62	0	-5827	5183	5016	4933	4766	4683	4975	4725	26	1452	100	3390	5	1	26489500	1252	31.50	1.96	12	0.08	150.00	2407.00	8790	20230419	-46.25	4130	20230103	14.41	8790	-46.25	20230419	4130	14.41	20230103	8790	-46.25	20230419	4130	14.41	20230103	7.30	N	396300	100	26 억		429365	N	N	0	N	00	N
162	20230802	161012	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4850	-135	5	-2.71	929434025	187034	117.14	4985	5100	4850	6480	3490	4985	4969.42	1.66	0	-9530	5091	5037	4996	4942	4901	5017	4922	26	1495	100	3480	5	1	26489500	1285	32.33	2.01	12	0.71	150.00	2407.00	8790	20230419	-44.82	4130	20230103	17.43	8790	-44.82	20230419	4130	17.43	20230103	8790	-44.82	20230419	4130	17.43	20230103	7.30	N	396300	100	26 억		438877	N	N	3	N	00	N
163	20230802	151025	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4860	-125	5	-2.51	882670820	177399	111.11	4985	5100	4850	6480	3490	4985	4975.62	1.66	0	-10662	5091	5037	4996	4942	4901	5017	4922	26	1495	100	3480	5	1	26489500	1287	32.40	2.02	12	0.67	150.00	2407.00	8790	20230419	-44.71	4130	20230103	17.68	8790	-44.71	20230419	4130	17.68	20230103	8790	-44.71	20230419	4130	17.68	20230103	7.30	N	396300	100	26 억		438877	N	N	3	N	00	N
164	20230802	141012	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4880	-105	5	-2.11	769943185	154223	96.59	4985	5100	4855	6480	3490	4985	4992.40	1.66	0	-15216	5091	5037	4996	4942	4901	5017	4922	26	1495	100	3480	5	1	26489500	1293	32.53	2.03	12	0.58	150.00	2407.00	8790	20230419	-44.48	4130	20230103	18.16	8790	-44.48	20230419	4130	18.16	20230103	8790	-44.48	20230419	4130	18.16	20230103	7.30	N	396300	100	26 억		438877	N	N	3	N	00	N
165	20230802	131004	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4920	-65	5	-1.30	677666830	135332	84.76	4985	5100	4905	6480	3490	4985	5007.44	1.66	0	-5870	5091	5037	4996	4942	4901	5017	4922	26	1495	100	3480	5	1	26489500	1303	32.80	2.04	12	0.51	150.00	2407.00	8790	20230419	-44.03	4130	20230103	19.13	8790	-44.03	20230419	4130	19.13	20230103	8790	-44.03	20230419	4130	19.13	20230103	7.30	N	396300	100	26 억		438877	N	N	3	N	00	N
166	20230802	121000	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4960	-25	5	-0.50	583636085	116234	72.80	4985	5100	4945	6480	3490	4985	5021.22	1.66	0	2921	5091	5037	4996	4942	4901	5017	4922	26	1495	100	3480	5	1	26489500	1314	33.07	2.06	12	0.44	150.00	2407.00	8790	20230419	-43.57	4130	20230103	20.10	8790	-43.57	20230419	4130	20.10	20230103	8790	-43.57	20230419	4130	20.10	20230103	7.30	N	396300	100	26 억		438877	N	N	3	N	00	N
167	20230802	111003	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	25	2	0.50	462251825	91798	57.49	4985	5100	4950	6480	3490	4985	5035.53	1.66	0	12699	5091	5037	4996	4942	4901	5017	4922	26	1495	100	3480	10	1	26489500	1327	33.40	2.08	12	0.35	150.00	2407.00	8790	20230419	-43.00	4130	20230103	21.31	8790	-43.00	20230419	4130	21.31	20230103	8790	-43.00	20230419	4130	21.31	20230103	7.30	N	396300	100	26 억		438877	N	N	3	N	00	N
168	20230802	101004	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	65	2	1.30	308666015	61310	38.40	4985	5100	4950	6480	3490	4985	5034.51	1.66	0	18979	5091	5037	4996	4942	4901	5017	4922	26	1495	100	3480	10	1	26489500	1338	33.67	2.10	12	0.23	150.00	2407.00	8790	20230419	-42.55	4130	20230103	22.28	8790	-42.55	20230419	4130	22.28	20230103	8790	-42.55	20230419	4130	22.28	20230103	7.30	N	396300	100	26 억		438877	N	N	3	N	00	N
169	20230802	091003	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	25	2	0.50	174644695	34782	21.78	4985	5100	4950	6480	3490	4985	5021.12	1.66	0	11409	5091	5037	4996	4942	4901	5017	4922	26	1495	100	3480	10	1	26489500	1327	33.40	2.08	12	0.13	150.00	2407.00	8790	20230419	-43.00	4130	20230103	21.31	8790	-43.00	20230419	4130	21.31	20230103	8790	-43.00	20230419	4130	21.31	20230103	7.30	N	396300	100	26 억		438877	N	N	3	N	00	N
170	20230801	161002	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4985	-25	5	-0.50	788264360	157762	84.23	5000	5050	4955	6510	3510	5010	4996.62	1.67	0	-4801	5120	5065	5005	4950	4890	5092	4977	26	1500	100	3500	5	1	26489500	1321	33.23	2.07	12	0.60	150.00	2407.00	8790	20230419	-43.29	4130	20230103	20.70	8790	-43.29	20230419	4130	20.70	20230103	8790	-43.29	20230419	4130	20.70	20230103	7.38	N	396300	100	26 억		443678	N	N	3	N	00	N
171	20230801	150957	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4980	-30	5	-0.60	752180635	150522	80.37	5000	5050	4955	6510	3510	5010	4997.15	1.67	0	-6498	5120	5065	5005	4950	4890	5092	4977	26	1500	100	3500	5	1	26489500	1319	33.20	2.07	12	0.57	150.00	2407.00	8790	20230419	-43.34	4130	20230103	20.58	8790	-43.34	20230419	4130	20.58	20230103	8790	-43.34	20230419	4130	20.58	20230103	7.38	N	396300	100	26 억		443678	N	N	29	N	00	N
172	20230801	141016	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4960	-50	5	-1.00	686412735	137292	73.30	5000	5050	4955	6510	3510	5010	4999.66	1.67	0	-10280	5120	5065	5005	4950	4890	5092	4977	26	1500	100	3500	5	1	26489500	1314	33.07	2.06	12	0.52	150.00	2407.00	8790	20230419	-43.57	4130	20230103	20.10	8790	-43.57	20230419	4130	20.10	20230103	8790	-43.57	20230419	4130	20.10	20230103	7.38	N	396300	100	26 억		443678	N	N	29	N	00	N
173	20230801	130953	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4995	-15	5	-0.30	503985965	100596	53.71	5000	5050	4985	6510	3510	5010	5010.00	1.67	0	6886	5120	5065	5005	4950	4890	5092	4977	26	1500	100	3500	5	1	26489500	1323	33.30	2.08	12	0.38	150.00	2407.00	8790	20230419	-43.17	4130	20230103	20.94	8790	-43.17	20230419	4130	20.94	20230103	8790	-43.17	20230419	4130	20.94	20230103	7.38	N	396300	100	26 억		443678	N	N	29	N	00	N
174	20230801	120953	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4995	-15	5	-0.30	412845610	82344	43.97	5000	5050	4985	6510	3510	5010	5013.67	1.67	0	13263	5120	5065	5005	4950	4890	5092	4977	26	1500	100	3500	5	1	26489500	1323	33.30	2.08	12	0.31	150.00	2407.00	8790	20230419	-43.17	4130	20230103	20.94	8790	-43.17	20230419	4130	20.94	20230103	8790	-43.17	20230419	4130	20.94	20230103	7.38	N	396300	100	26 억		443678	N	N	29	N	00	N
175	20230801	110949	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	20	2	0.40	334278840	66629	35.57	5000	5050	4985	6510	3510	5010	5017.02	1.67	0	12184	5120	5065	5005	4950	4890	5092	4977	26	1500	100	3500	10	1	26489500	1332	33.53	2.09	12	0.25	150.00	2407.00	8790	20230419	-42.78	4130	20230103	21.79	8790	-42.78	20230419	4130	21.79	20230103	8790	-42.78	20230419	4130	21.79	20230103	7.38	N	396300	100	26 억		443678	N	N	29	N	00	N
176	20230801	100956	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	0	3	0.00	197311020	39332	21.00	5000	5050	4985	6510	3510	5010	5016.55	1.67	0	5656	5120	5065	5005	4950	4890	5092	4977	26	1500	100	3500	10	1	26489500	1327	33.40	2.08	12	0.15	150.00	2407.00	8790	20230419	-43.00	4130	20230103	21.31	8790	-43.00	20230419	4130	21.31	20230103	8790	-43.00	20230419	4130	21.31	20230103	7.38	N	396300	100	26 억		443678	N	N	29	N	00	N
177	20230801	090947	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4985	-25	5	-0.50	24428415	4885	2.61	5000	5040	4985	6510	3510	5010	5000.70	1.67	0	-2425	5120	5065	5005	4950	4890	5092	4977	26	1500	100	3500	5	1	26489500	1321	33.23	2.07	12	0.02	150.00	2407.00	8790	20230419	-43.29	4130	20230103	20.70	8790	-43.29	20230419	4130	20.70	20230103	8790	-43.29	20230419	4130	20.70	20230103	7.38	N	396300	100	26 억		443678	N	N	29	N	00	N