KissMeData/018310/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	160331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18490	100	2	0.54	1553593690	83586	175.04	18460	19000	18180	23900	12880	18390	18586.77	1.66	0	-12206	19076	18732	18346	18002	17616	18905	18175	74	5510	500	12870	10	1	14700000	2718	4.55	0.59	12	0.57	4068.00	31563.00	21700	20221130	-14.79	13450	20220928	37.47	19000	-2.68	20230831	13700	34.96	20230314	21700	-14.79	20221130	13450	37.47	20220928	1.80	N	018310	500	73 억		244035	N	N	0	N	00	N
3	20230831	150420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18430	40	2	0.22	1487845410	80023	167.58	18460	19000	18180	23900	12880	18390	18592.72	1.66	0	-12135	19076	18732	18346	18002	17616	18905	18175	74	5510	500	12870	10	1	14700000	2709	4.53	0.58	12	0.54	4068.00	31563.00	21700	20221130	-15.07	13450	20220928	37.03	19000	-3.00	20230831	13700	34.53	20230314	21700	-15.07	20221130	13450	37.03	20220928	1.80	N	018310	500	73 억		244035	N	N	0	N	00	N
4	20230831	140438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18600	210	2	1.14	1420185460	76362	159.91	18460	19000	18180	23900	12880	18390	18598.07	1.66	0	-10788	19076	18732	18346	18002	17616	18905	18175	74	5510	500	12870	10	1	14700000	2734	4.57	0.59	12	0.52	4068.00	31563.00	21700	20221130	-14.29	13450	20220928	38.29	19000	-2.11	20230831	13700	35.77	20230314	21700	-14.29	20221130	13450	38.29	20220928	1.80	N	018310	500	73 억		244035	N	N	0	N	00	N
5	20230831	130430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18490	100	2	0.54	1340327240	72033	150.84	18460	19000	18180	23900	12880	18390	18607.13	1.66	0	-10975	19076	18732	18346	18002	17616	18905	18175	74	5510	500	12870	10	1	14700000	2718	4.55	0.59	12	0.49	4068.00	31563.00	21700	20221130	-14.79	13450	20220928	37.47	19000	-2.68	20230831	13700	34.96	20230314	21700	-14.79	20221130	13450	37.47	20220928	1.80	N	018310	500	73 억		244035	N	N	0	N	00	N
6	20230831	120433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18470	80	2	0.44	1225043490	65824	137.84	18460	19000	18180	23900	12880	18390	18610.89	1.66	0	-6955	19076	18732	18346	18002	17616	18905	18175	74	5510	500	12870	10	1	14700000	2715	4.54	0.59	12	0.45	4068.00	31563.00	21700	20221130	-14.88	13450	20220928	37.32	19000	-2.79	20230831	13700	34.82	20230314	21700	-14.88	20221130	13450	37.32	20220928	1.80	N	018310	500	73 억		244035	N	N	0	N	00	N
7	20230831	110612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18500	110	2	0.60	1050983610	56352	118.01	18460	19000	18180	23900	12880	18390	18650.33	1.66	0	-8069	19076	18732	18346	18002	17616	18905	18175	74	5510	500	12870	10	1	14700000	2720	4.55	0.59	12	0.38	4068.00	31563.00	21700	20221130	-14.75	13450	20220928	37.55	19000	-2.63	20230831	13700	35.04	20230314	21700	-14.75	20221130	13450	37.55	20220928	1.80	N	018310	500	73 억		244035	N	N	0	N	00	N
8	20230831	100459	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18310	-80	5	-0.44	211178070	11531	24.15	18460	18520	18180	23900	12880	18390	18313.94	1.66	0	-874	19076	18732	18346	18002	17616	18905	18175	74	5510	500	12870	10	1	14700000	2692	4.50	0.58	12	0.08	4068.00	31563.00	21700	20221130	-15.62	13450	20220928	36.13	18690	-2.03	20230830	13700	33.65	20230314	21700	-15.62	20221130	13450	36.13	20220928	1.80	N	018310	500	73 억		244035	N	N	0	N	00	N
9	20230831	090358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18340	-50	5	-0.27	8743090	475	0.99	18460	18520	18340	23900	12880	18390	18406.51	1.66	0	-310	19076	18732	18346	18002	17616	18905	18175	74	5510	500	12870	10	1	14700000	2696	4.51	0.58	12	0.00	4068.00	31563.00	21700	20221130	-15.48	13450	20220928	36.36	18690	-1.87	20230830	13700	33.87	20230314	21700	-15.48	20221130	13450	36.36	20220928	1.80	N	018310	500	73 억		244035	N	N	0	N	00	N
10	20230830	160334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18390	220	2	1.21	871034210	47530	136.03	18290	18690	17960	23600	12720	18170	18325.84	1.63	0	2632	18636	18402	18116	17882	17596	18520	18000	74	5430	500	12710	10	1	14700000	2703	4.52	0.58	12	0.32	4068.00	31563.00	21700	20221130	-15.25	13450	20220928	36.73	18690	-1.61	20230830	13700	34.23	20230314	21700	-15.25	20221130	13450	36.73	20220928	1.78	N	018310	500	73 억		239970	N	N	0	N	00	N
11	20230830	150408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18390	220	2	1.21	786531100	42935	122.88	18290	18690	17960	23600	12720	18170	18319.51	1.63	0	2338	18636	18402	18116	17882	17596	18520	18000	74	5430	500	12710	10	1	14700000	2703	4.52	0.58	12	0.29	4068.00	31563.00	21700	20221130	-15.25	13450	20220928	36.73	18690	-1.61	20230830	13700	34.23	20230314	21700	-15.25	20221130	13450	36.73	20220928	1.78	N	018310	500	73 억		239970	N	N	0	N	00	N
12	20230830	140434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18420	250	2	1.38	690705000	37698	107.89	18290	18690	17960	23600	12720	18170	18322.52	1.63	0	1983	18636	18402	18116	17882	17596	18520	18000	74	5430	500	12710	10	1	14700000	2708	4.53	0.58	12	0.26	4068.00	31563.00	21700	20221130	-15.12	13450	20220928	36.95	18690	-1.44	20230830	13700	34.45	20230314	21700	-15.12	20221130	13450	36.95	20220928	1.78	N	018310	500	73 억		239970	N	N	0	N	00	N
13	20230830	130418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18650	480	2	2.64	548030960	29979	85.80	18290	18690	17960	23600	12720	18170	18280.91	1.63	0	3234	18636	18402	18116	17882	17596	18520	18000	74	5430	500	12710	10	1	14700000	2742	4.58	0.59	12	0.20	4068.00	31563.00	21700	20221130	-14.06	13450	20220928	38.66	18690	-0.21	20230830	13700	36.13	20230314	21700	-14.06	20221130	13450	38.66	20220928	1.78	N	018310	500	73 억		239970	N	N	0	N	00	N
14	20230830	120428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18120	-50	5	-0.28	196407090	10864	31.09	18290	18290	17960	23600	12720	18170	18077.75	1.63	0	750	18636	18402	18116	17882	17596	18520	18000	74	5430	500	12710	10	1	14700000	2664	4.45	0.57	12	0.07	4068.00	31563.00	21700	20221130	-16.50	13450	20220928	34.72	18680	-3.00	20230816	13700	32.26	20230314	21700	-16.50	20221130	13450	34.72	20220928	1.78	N	018310	500	73 억		239970	N	N	0	N	00	N
15	20230830	110607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18160	-10	5	-0.06	167045840	9246	26.46	18290	18290	17960	23600	12720	18170	18065.55	1.63	0	872	18636	18402	18116	17882	17596	18520	18000	74	5430	500	12710	10	1	14700000	2670	4.46	0.58	12	0.06	4068.00	31563.00	21700	20221130	-16.31	13450	20220928	35.02	18680	-2.78	20230816	13700	32.55	20230314	21700	-16.31	20221130	13450	35.02	20220928	1.78	N	018310	500	73 억		239970	N	N	0	N	00	N
16	20230830	100449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18080	-90	5	-0.50	64969940	3582	10.25	18290	18290	18040	23600	12720	18170	18136.85	1.63	0	-963	18636	18402	18116	17882	17596	18520	18000	74	5430	500	12710	10	1	14700000	2658	4.44	0.57	12	0.02	4068.00	31563.00	21700	20221130	-16.68	13450	20220928	34.42	18680	-3.21	20230816	13700	31.97	20230314	21700	-16.68	20221130	13450	34.42	20220928	1.78	N	018310	500	73 억		239970	N	N	0	N	00	N
17	20230830	090354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18120	-50	5	-0.28	14262070	785	2.25	18290	18290	18120	23600	12720	18170	18167.95	1.63	0	-449	18636	18402	18116	17882	17596	18520	18000	74	5430	500	12710	10	1	14700000	2664	4.45	0.57	12	0.01	4068.00	31563.00	21700	20221130	-16.50	13450	20220928	34.72	18680	-3.00	20230816	13700	32.26	20230314	21700	-16.50	20221130	13450	34.72	20220928	1.78	N	018310	500	73 억		239970	N	N	0	N	00	N
18	20230829	160330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18170	170	2	0.94	633985840	34894	114.81	17830	18350	17830	23400	12600	18000	18168.91	1.62	0	1455	18473	18236	17943	17706	17413	18090	17560	74	5400	500	12600	10	1	14700000	2671	4.47	0.58	12	0.24	4068.00	31563.00	21700	20221130	-16.27	13450	20220928	35.09	18680	-2.73	20230816	13700	32.63	20230314	21700	-16.27	20221130	13450	35.09	20220928	1.79	N	018310	500	73 억		238416	N	N	0	N	00	N
19	20230829	150411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18190	190	2	1.06	583046780	32092	105.59	17830	18350	17830	23400	12600	18000	18167.98	1.62	0	974	18473	18236	17943	17706	17413	18090	17560	74	5400	500	12600	10	1	14700000	2674	4.47	0.58	12	0.22	4068.00	31563.00	21700	20221130	-16.18	13450	20220928	35.24	18680	-2.62	20230816	13700	32.77	20230314	21700	-16.18	20221130	13450	35.24	20220928	1.79	N	018310	500	73 억		238416	N	N	0	N	00	N
20	20230829	140440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18190	190	2	1.06	482926590	26572	87.43	17830	18350	17830	23400	12600	18000	18174.27	1.62	0	595	18473	18236	17943	17706	17413	18090	17560	74	5400	500	12600	10	1	14700000	2674	4.47	0.58	12	0.18	4068.00	31563.00	21700	20221130	-16.18	13450	20220928	35.24	18680	-2.62	20230816	13700	32.77	20230314	21700	-16.18	20221130	13450	35.24	20220928	1.79	N	018310	500	73 억		238416	N	N	0	N	00	N
21	20230829	130422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18250	250	2	1.39	409102970	22518	74.09	17830	18350	17830	23400	12600	18000	18167.82	1.62	0	274	18473	18236	17943	17706	17413	18090	17560	74	5400	500	12600	10	1	14700000	2683	4.49	0.58	12	0.15	4068.00	31563.00	21700	20221130	-15.90	13450	20220928	35.69	18680	-2.30	20230816	13700	33.21	20230314	21700	-15.90	20221130	13450	35.69	20220928	1.79	N	018310	500	73 억		238416	N	N	0	N	00	N
22	20230829	120435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18300	300	2	1.67	324109020	17843	58.71	17830	18350	17830	23400	12600	18000	18164.49	1.62	0	-1099	18473	18236	17943	17706	17413	18090	17560	74	5400	500	12600	10	1	14700000	2690	4.50	0.58	12	0.12	4068.00	31563.00	21700	20221130	-15.67	13450	20220928	36.06	18680	-2.03	20230816	13700	33.58	20230314	21700	-15.67	20221130	13450	36.06	20220928	1.79	N	018310	500	73 억		238416	N	N	0	N	00	N
23	20230829	110655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18200	200	2	1.11	250329740	13811	45.44	17830	18350	17830	23400	12600	18000	18125.39	1.62	0	-219	18473	18236	17943	17706	17413	18090	17560	74	5400	500	12600	10	1	14700000	2675	4.47	0.58	12	0.09	4068.00	31563.00	21700	20221130	-16.13	13450	20220928	35.32	18680	-2.57	20230816	13700	32.85	20230314	21700	-16.13	20221130	13450	35.32	20220928	1.79	N	018310	500	73 억		238416	N	N	0	N	00	N
24	20230829	100501	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17920	-80	5	-0.44	46317130	2584	8.50	17830	18080	17830	23400	12600	18000	17924.59	1.62	0	76	18473	18236	17943	17706	17413	18090	17560	74	5400	500	12600	10	1	14700000	2634	4.41	0.57	12	0.02	4068.00	31563.00	21700	20221130	-17.42	13450	20220928	33.23	18680	-4.07	20230816	13700	30.80	20230314	21700	-17.42	20221130	13450	33.23	20220928	1.79	N	018310	500	73 억		238416	N	N	0	N	00	N
25	20230829	090322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18050	50	2	0.28	6108330	342	1.13	17830	18080	17830	23400	12600	18000	17860.61	1.62	0	-30	18473	18236	17943	17706	17413	18090	17560	74	5400	500	12600	10	1	14700000	2653	4.44	0.57	12	0.00	4068.00	31563.00	21700	20221130	-16.82	13450	20220928	34.20	18680	-3.37	20230816	13700	31.75	20230314	21700	-16.82	20221130	13450	34.20	20220928	1.79	N	018310	500	73 억		238416	N	N	0	N	00	N
26	20230828	160322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18000	100	2	0.56	546787240	30393	126.38	18100	18180	17650	23250	12530	17900	17991.05	1.60	0	2966	18333	18116	17863	17646	17393	18225	17755	74	5350	500	12530	10	1	14700000	2646	4.42	0.57	12	0.21	4068.00	31563.00	21700	20221130	-17.05	13450	20220928	33.83	18680	-3.64	20230816	13700	31.39	20230314	21700	-17.05	20221130	13450	33.83	20220928	1.74	N	018310	500	73 억		235498	N	N	0	N	00	N
27	20230828	150325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18010	110	2	0.61	481686510	26773	111.33	18100	18180	17650	23250	12530	17900	17992.06	1.60	0	3362	18333	18116	17863	17646	17393	18225	17755	74	5350	500	12530	10	1	14700000	2647	4.43	0.57	12	0.18	4068.00	31563.00	21700	20221130	-17.00	13450	20220928	33.90	18680	-3.59	20230816	13700	31.46	20230314	21700	-17.00	20221130	13450	33.90	20220928	1.74	N	018310	500	73 억		235498	N	N	0	N	00	N
28	20230828	140325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18060	160	2	0.89	376465330	20953	87.13	18100	18180	17650	23250	12530	17900	17967.66	1.60	0	3996	18333	18116	17863	17646	17393	18225	17755	74	5350	500	12530	10	1	14700000	2655	4.44	0.57	12	0.14	4068.00	31563.00	21700	20221130	-16.77	13450	20220928	34.28	18680	-3.32	20230816	13700	31.82	20230314	21700	-16.77	20221130	13450	34.28	20220928	1.74	N	018310	500	73 억		235498	N	N	0	N	00	N
29	20230828	130329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17920	20	2	0.11	330284600	18381	76.43	18100	18180	17650	23250	12530	17900	17969.42	1.60	0	3711	18333	18116	17863	17646	17393	18225	17755	74	5350	500	12530	10	1	14700000	2634	4.41	0.57	12	0.13	4068.00	31563.00	21700	20221130	-17.42	13450	20220928	33.23	18680	-4.07	20230816	13700	30.80	20230314	21700	-17.42	20221130	13450	33.23	20220928	1.74	N	018310	500	73 억		235498	N	N	0	N	00	N
30	20230828	120326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17980	80	2	0.45	295923620	16463	68.46	18100	18180	17650	23250	12530	17900	17975.82	1.60	0	3697	18333	18116	17863	17646	17393	18225	17755	74	5350	500	12530	10	1	14700000	2643	4.42	0.57	12	0.11	4068.00	31563.00	21700	20221130	-17.14	13450	20220928	33.68	18680	-3.75	20230816	13700	31.24	20230314	21700	-17.14	20221130	13450	33.68	20220928	1.74	N	018310	500	73 억		235498	N	N	0	N	00	N
31	20230828	110324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18000	100	2	0.56	255815740	14235	59.19	18100	18180	17650	23250	12530	17900	17971.72	1.60	0	4463	18333	18116	17863	17646	17393	18225	17755	74	5350	500	12530	10	1	14700000	2646	4.42	0.57	12	0.10	4068.00	31563.00	21700	20221130	-17.05	13450	20220928	33.83	18680	-3.64	20230816	13700	31.39	20230314	21700	-17.05	20221130	13450	33.83	20220928	1.74	N	018310	500	73 억		235498	N	N	0	N	00	N
32	20230828	100319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18130	230	2	1.28	180285730	10057	41.82	18100	18150	17650	23250	12530	17900	17926.83	1.60	0	4189	18333	18116	17863	17646	17393	18225	17755	74	5350	500	12530	10	1	14700000	2665	4.46	0.57	12	0.07	4068.00	31563.00	21700	20221130	-16.45	13450	20220928	34.80	18680	-2.94	20230816	13700	32.34	20230314	21700	-16.45	20221130	13450	34.80	20220928	1.74	N	018310	500	73 억		235498	N	N	0	N	00	N
33	20230828	090326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17780	-120	5	-0.67	16844960	936	3.89	18100	18100	17780	23250	12530	17900	18017.15	1.60	0	-225	18333	18116	17863	17646	17393	18225	17755	74	5350	500	12530	10	1	14700000	2614	4.37	0.56	12	0.01	4068.00	31563.00	21700	20221130	-18.06	13450	20220928	32.19	18680	-4.82	20230816	13700	29.78	20230314	21700	-18.06	20221130	13450	32.19	20220928	1.74	N	018310	500	73 억		235498	N	N	0	N	00	N
34	20230825	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17900	-130	5	-0.72	425939030	23961	48.90	17800	18080	17610	23400	12630	18030	17776.25	1.59	0	4874	18416	18222	17926	17732	17436	18320	17830	74	5370	500	12620	10	1	14700000	2631	4.40	0.57	12	0.16	4068.00	31563.00	21700	20221130	-17.51	13450	20220928	33.09	18680	-4.18	20230816	13700	30.66	20230314	21700	-17.51	20221130	13450	33.09	20220928	1.71	N	018310	500	73 억		234314	N	N	0	N	00	N
35	20230825	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17690	-340	5	-1.89	341225950	19214	39.21	17800	18080	17610	23400	12630	18030	17759.22	1.59	0	2647	18416	18222	17926	17732	17436	18320	17830	74	5370	500	12620	10	1	14700000	2600	4.35	0.56	12	0.13	4068.00	31563.00	21700	20221130	-18.48	13450	20220928	31.52	18680	-5.30	20230816	13700	29.12	20230314	21700	-18.48	20221130	13450	31.52	20220928	1.71	N	018310	500	73 억		234314	N	N	0	N	00	N
36	20230825	140324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17820	-210	5	-1.16	280842630	15795	32.24	17800	18080	17640	23400	12630	18030	17780.46	1.59	0	3192	18416	18222	17926	17732	17436	18320	17830	74	5370	500	12620	10	1	14700000	2620	4.38	0.56	12	0.11	4068.00	31563.00	21700	20221130	-17.88	13450	20220928	32.49	18680	-4.60	20230816	13700	30.07	20230314	21700	-17.88	20221130	13450	32.49	20220928	1.71	N	018310	500	73 억		234314	N	N	0	N	00	N
37	20230825	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17660	-370	5	-2.05	260551270	14652	29.90	17800	18080	17640	23400	12630	18030	17782.63	1.59	0	2977	18416	18222	17926	17732	17436	18320	17830	74	5370	500	12620	10	1	14700000	2596	4.34	0.56	12	0.10	4068.00	31563.00	21700	20221130	-18.62	13450	20220928	31.30	18680	-5.46	20230816	13700	28.91	20230314	21700	-18.62	20221130	13450	31.30	20220928	1.71	N	018310	500	73 억		234314	N	N	0	N	00	N
38	20230825	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17760	-270	5	-1.50	182408170	10234	20.89	17800	18080	17650	23400	12630	18030	17823.72	1.59	0	2602	18416	18222	17926	17732	17436	18320	17830	74	5370	500	12620	10	1	14700000	2611	4.37	0.56	12	0.07	4068.00	31563.00	21700	20221130	-18.16	13450	20220928	32.04	18680	-4.93	20230816	13700	29.64	20230314	21700	-18.16	20221130	13450	32.04	20220928	1.71	N	018310	500	73 억		234314	N	N	0	N	00	N
39	20230825	110323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17970	-60	5	-0.33	142271720	7989	16.30	17800	18080	17650	23400	12630	18030	17808.42	1.59	0	2561	18416	18222	17926	17732	17436	18320	17830	74	5370	500	12620	10	1	14700000	2642	4.42	0.57	12	0.05	4068.00	31563.00	21700	20221130	-17.19	13450	20220928	33.61	18680	-3.80	20230816	13700	31.17	20230314	21700	-17.19	20221130	13450	33.61	20220928	1.71	N	018310	500	73 억		234314	N	N	0	N	00	N
40	20230825	100323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17790	-240	5	-1.33	66284150	3730	7.61	17800	17920	17650	23400	12630	18030	17770.48	1.59	0	253	18416	18222	17926	17732	17436	18320	17830	74	5370	500	12620	10	1	14700000	2615	4.37	0.56	12	0.03	4068.00	31563.00	21700	20221130	-18.02	13450	20220928	32.27	18680	-4.76	20230816	13700	29.85	20230314	21700	-18.02	20221130	13450	32.27	20220928	1.71	N	018310	500	73 억		234314	N	N	0	N	00	N
41	20230825	090324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17800	-230	5	-1.28	29155330	1645	3.36	17800	17800	17650	23400	12630	18030	17723.42	1.59	0	-663	18416	18222	17926	17732	17436	18320	17830	74	5370	500	12620	10	1	14700000	2617	4.38	0.56	12	0.01	4068.00	31563.00	21700	20221130	-17.97	13450	20220928	32.34	18680	-4.71	20230816	13700	29.93	20230314	21700	-17.97	20221130	13450	32.34	20220928	1.71	N	018310	500	73 억		234314	N	N	0	N	00	N
42	20230824	160321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18030	-260	5	-1.42	864332640	48327	31.76	17910	18120	17630	23750	12810	18290	17883.91	1.66	0	-10101	19283	18786	17793	17296	16303	19035	17545	74	5460	500	12800	10	1	14700000	2650	4.43	0.57	12	0.33	4068.00	31563.00	21700	20221130	-16.91	13450	20220928	34.05	18680	-3.48	20230816	13700	31.61	20230314	21700	-16.91	20221130	13450	34.05	20220928	1.77	N	018310	500	73 억		244540	N	N	0	N	00	N
43	20230824	150319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18000	-290	5	-1.59	825331370	46158	30.34	17910	18120	17630	23750	12810	18290	17879.35	1.66	0	-9745	19283	18786	17793	17296	16303	19035	17545	74	5460	500	12800	10	1	14700000	2646	4.42	0.57	12	0.31	4068.00	31563.00	21700	20221130	-17.05	13450	20220928	33.83	18680	-3.64	20230816	13700	31.39	20230314	21700	-17.05	20221130	13450	33.83	20220928	1.77	N	018310	500	73 억		244540	N	N	0	N	00	N
44	20230824	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18040	-250	5	-1.37	727348840	40720	26.76	17910	18120	17630	23750	12810	18290	17860.76	1.66	0	-7435	19283	18786	17793	17296	16303	19035	17545	74	5460	500	12800	10	1	14700000	2652	4.43	0.57	12	0.28	4068.00	31563.00	21700	20221130	-16.87	13450	20220928	34.13	18680	-3.43	20230816	13700	31.68	20230314	21700	-16.87	20221130	13450	34.13	20220928	1.77	N	018310	500	73 억		244540	N	N	0	N	00	N
45	20230824	130322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17920	-370	5	-2.02	690455960	38657	25.41	17910	18120	17630	23750	12810	18290	17859.56	1.66	0	-7067	19283	18786	17793	17296	16303	19035	17545	74	5460	500	12800	10	1	14700000	2634	4.41	0.57	12	0.26	4068.00	31563.00	21700	20221130	-17.42	13450	20220928	33.23	18680	-4.07	20230816	13700	30.80	20230314	21700	-17.42	20221130	13450	33.23	20220928	1.77	N	018310	500	73 억		244540	N	N	0	N	00	N
46	20230824	120323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17760	-530	5	-2.90	651887890	36488	23.98	17910	18120	17630	23750	12810	18290	17864.22	1.66	0	-7524	19283	18786	17793	17296	16303	19035	17545	74	5460	500	12800	10	1	14700000	2611	4.37	0.56	12	0.25	4068.00	31563.00	21700	20221130	-18.16	13450	20220928	32.04	18680	-4.93	20230816	13700	29.64	20230314	21700	-18.16	20221130	13450	32.04	20220928	1.77	N	018310	500	73 억		244540	N	N	0	N	00	N
47	20230824	110321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17930	-360	5	-1.97	523629300	29268	19.24	17910	18120	17680	23750	12810	18290	17888.97	1.66	0	-6750	19283	18786	17793	17296	16303	19035	17545	74	5460	500	12800	10	1	14700000	2636	4.41	0.57	12	0.20	4068.00	31563.00	21700	20221130	-17.37	13450	20220928	33.31	18680	-4.01	20230816	13700	30.88	20230314	21700	-17.37	20221130	13450	33.31	20220928	1.77	N	018310	500	73 억		244540	N	N	0	N	00	N
48	20230824	100320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17880	-410	5	-2.24	395460350	22131	14.55	17910	18120	17680	23750	12810	18290	17866.45	1.66	0	-6122	19283	18786	17793	17296	16303	19035	17545	74	5460	500	12800	10	1	14700000	2628	4.40	0.57	12	0.15	4068.00	31563.00	21700	20221130	-17.60	13450	20220928	32.94	18680	-4.28	20230816	13700	30.51	20230314	21700	-17.60	20221130	13450	32.94	20220928	1.77	N	018310	500	73 억		244540	N	N	0	N	00	N
49	20230824	090323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17970	-320	5	-1.75	51860590	2885	1.90	17910	18080	17900	23750	12810	18290	17960.28	1.66	0	-269	19283	18786	17793	17296	16303	19035	17545	74	5460	500	12800	10	1	14700000	2642	4.42	0.57	12	0.02	4068.00	31563.00	21700	20221130	-17.19	13450	20220928	33.61	18680	-3.80	20230816	13700	31.17	20230314	21700	-17.19	20221130	13450	33.61	20220928	1.77	N	018310	500	73 억		244540	N	N	0	N	00	N
50	20230823	160320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18290	1430	2	8.48	2678091300	151063	228.06	16800	18290	16800	21900	11810	16860	17725.44	1.52	0	11148	17600	17230	17030	16660	16460	17130	16560	74	5040	500	11800	10	1	14700000	2689	4.50	0.58	12	1.03	4068.00	31563.00	21700	20221130	-15.71	13450	20220928	35.99	18680	-2.09	20230816	13700	33.50	20230314	21700	-15.71	20221130	13450	35.99	20220928	1.77	N	018310	500	73 억		223137	N	N	0	N	00	N
51	20230823	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18060	1200	2	7.12	2347659260	132869	200.59	16800	18220	16800	21900	11810	16860	17668.98	1.52	0	10635	17600	17230	17030	16660	16460	17130	16560	74	5040	500	11800	10	1	14700000	2655	4.44	0.57	12	0.90	4068.00	31563.00	21700	20221130	-16.77	13450	20220928	34.28	18680	-3.32	20230816	13700	31.82	20230314	21700	-16.77	20221130	13450	34.28	20220928	1.77	N	018310	500	73 억		223137	N	N	0	N	00	N
52	20230823	140322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17900	1040	2	6.17	1788613120	101857	153.77	16800	17990	16800	21900	11810	16860	17560.04	1.52	0	9106	17600	17230	17030	16660	16460	17130	16560	74	5040	500	11800	10	1	14700000	2631	4.40	0.57	12	0.69	4068.00	31563.00	21700	20221130	-17.51	13450	20220928	33.09	18680	-4.18	20230816	13700	30.66	20230314	21700	-17.51	20221130	13450	33.09	20220928	1.77	N	018310	500	73 억		223137	N	N	0	N	00	N
53	20230823	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17720	860	2	5.10	1197652820	68729	103.76	16800	17830	16800	21900	11810	16860	17425.73	1.52	0	5617	17600	17230	17030	16660	16460	17130	16560	74	5040	500	11800	10	1	14700000	2605	4.36	0.56	12	0.47	4068.00	31563.00	21700	20221130	-18.34	13450	20220928	31.75	18680	-5.14	20230816	13700	29.34	20230314	21700	-18.34	20221130	13450	31.75	20220928	1.77	N	018310	500	73 억		223137	N	N	0	N	00	N
54	20230823	120322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17180	320	2	1.90	367155630	21429	32.35	16800	17300	16800	21900	11810	16860	17133.59	1.52	0	843	17600	17230	17030	16660	16460	17130	16560	74	5040	500	11800	10	1	14700000	2525	4.22	0.54	12	0.15	4068.00	31563.00	21700	20221130	-20.83	13450	20220928	27.73	18680	-8.03	20230816	13700	25.40	20230314	21700	-20.83	20221130	13450	27.73	20220928	1.77	N	018310	500	73 억		223137	N	N	0	N	00	N
55	20230823	110320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17220	360	2	2.14	269123000	15732	23.75	16800	17300	16800	21900	11810	16860	17106.73	1.52	0	1953	17600	17230	17030	16660	16460	17130	16560	74	5040	500	11800	10	1	14700000	2531	4.23	0.55	12	0.11	4068.00	31563.00	21700	20221130	-20.65	13450	20220928	28.03	18680	-7.82	20230816	13700	25.69	20230314	21700	-20.65	20221130	13450	28.03	20220928	1.77	N	018310	500	73 억		223137	N	N	0	N	00	N
56	20230823	100320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17150	290	2	1.72	175692960	10303	15.55	16800	17280	16800	21900	11810	16860	17052.60	1.52	0	1720	17600	17230	17030	16660	16460	17130	16560	74	5040	500	11800	10	1	14700000	2521	4.22	0.54	12	0.07	4068.00	31563.00	21700	20221130	-20.97	13450	20220928	27.51	18680	-8.19	20230816	13700	25.18	20230314	21700	-20.97	20221130	13450	27.51	20220928	1.77	N	018310	500	73 억		223137	N	N	0	N	00	N
57	20230823	090324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16820	-40	5	-0.24	16422490	976	1.47	16800	16960	16800	21900	11810	16860	16826.32	1.52	0	18	17600	17230	17030	16660	16460	17130	16560	74	5040	500	11800	10	1	14700000	2473	4.13	0.53	12	0.01	4068.00	31563.00	21700	20221130	-22.49	13450	20220928	25.06	18680	-9.96	20230816	13700	22.77	20230314	21700	-22.49	20221130	13450	25.06	20220928	1.77	N	018310	500	73 억		223137	N	N	0	N	00	N
58	20230822	160318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16860	-460	5	-2.66	1124530100	66052	107.77	17400	17400	16830	22500	12130	17320	17025.23	1.55	0	1503	18186	17752	17426	16992	16666	17590	16830	74	5180	500	12120	10	1	14700000	2478	4.14	0.53	12	0.45	4068.00	31563.00	21700	20221130	-22.30	13450	20220928	25.35	18680	-9.74	20230816	13700	23.07	20230314	21700	-22.30	20221130	13450	25.35	20220928	1.79	N	018310	500	73 억		228481	N	N	0	N	00	N
59	20230822	150319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16870	-450	5	-2.60	1097158340	64428	105.13	17400	17400	16830	22500	12130	17320	17029.22	1.55	0	1477	18186	17752	17426	16992	16666	17590	16830	74	5180	500	12120	10	1	14700000	2480	4.15	0.53	12	0.44	4068.00	31563.00	21700	20221130	-22.26	13450	20220928	25.43	18680	-9.69	20230816	13700	23.14	20230314	21700	-22.26	20221130	13450	25.43	20220928	1.79	N	018310	500	73 억		228481	N	N	0	N	00	N
60	20230822	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16950	-370	5	-2.14	964578130	56578	92.32	17400	17400	16890	22500	12130	17320	17048.64	1.55	0	1258	18186	17752	17426	16992	16666	17590	16830	74	5180	500	12120	10	1	14700000	2492	4.17	0.54	12	0.38	4068.00	31563.00	21700	20221130	-21.89	13450	20220928	26.02	18680	-9.26	20230816	13700	23.72	20230314	21700	-21.89	20221130	13450	26.02	20220928	1.79	N	018310	500	73 억		228481	N	N	0	N	00	N
61	20230822	130318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17040	-280	5	-1.62	752919120	44092	71.94	17400	17400	16970	22500	12130	17320	17076.09	1.55	0	-4	18186	17752	17426	16992	16666	17590	16830	74	5180	500	12120	10	1	14700000	2505	4.19	0.54	12	0.30	4068.00	31563.00	21700	20221130	-21.47	13450	20220928	26.69	18680	-8.78	20230816	13700	24.38	20230314	21700	-21.47	20221130	13450	26.69	20220928	1.79	N	018310	500	73 억		228481	N	N	0	N	00	N
62	20230822	120314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17210	-110	5	-0.64	618498510	36206	59.08	17400	17400	16970	22500	12130	17320	17082.76	1.55	0	2676	18186	17752	17426	16992	16666	17590	16830	74	5180	500	12120	10	1	14700000	2530	4.23	0.55	12	0.25	4068.00	31563.00	21700	20221130	-20.69	13450	20220928	27.96	18680	-7.87	20230816	13700	25.62	20230314	21700	-20.69	20221130	13450	27.96	20220928	1.79	N	018310	500	73 억		228481	N	N	0	N	00	N
63	20230822	110318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17260	-60	5	-0.35	586176630	34324	56.01	17400	17400	16970	22500	12130	17320	17077.75	1.55	0	2323	18186	17752	17426	16992	16666	17590	16830	74	5180	500	12120	10	1	14700000	2537	4.24	0.55	12	0.23	4068.00	31563.00	21700	20221130	-20.46	13450	20220928	28.33	18680	-7.60	20230816	13700	25.99	20230314	21700	-20.46	20221130	13450	28.33	20220928	1.79	N	018310	500	73 억		228481	N	N	0	N	00	N
64	20230822	100317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17200	-120	5	-0.69	487402500	28594	46.66	17400	17400	16970	22500	12130	17320	17045.62	1.55	0	2678	18186	17752	17426	16992	16666	17590	16830	74	5180	500	12120	10	1	14700000	2528	4.23	0.54	12	0.19	4068.00	31563.00	21700	20221130	-20.74	13450	20220928	27.88	18680	-7.92	20230816	13700	25.55	20230314	21700	-20.74	20221130	13450	27.88	20220928	1.79	N	018310	500	73 억		228481	N	N	0	N	00	N
65	20230822	090318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17150	-170	5	-0.98	16245200	944	1.54	17400	17400	17140	22500	12130	17320	17208.90	1.55	0	333	18186	17752	17426	16992	16666	17590	16830	74	5180	500	12120	10	1	14700000	2521	4.22	0.54	12	0.01	4068.00	31563.00	21700	20221130	-20.97	13450	20220928	27.51	18680	-8.19	20230816	13700	25.18	20230314	21700	-20.97	20221130	13450	27.51	20220928	1.79	N	018310	500	73 억		228481	N	N	0	N	00	N
66	20230821	160319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17320	-520	5	-2.91	1057116160	60802	74.75	17860	17860	17100	23150	12490	17840	17386.22	1.64	0	-10286	18413	18126	17553	17266	16693	18270	17410	74	5310	500	12480	10	1	14700000	2546	4.26	0.55	12	0.41	4068.00	31563.00	21700	20221130	-20.18	13450	20220928	28.77	18680	-7.28	20230816	13700	26.42	20230314	21700	-20.18	20221130	13450	28.77	20220928	1.90	N	018310	500	73 억		241020	N	N	0	N	00	N
67	20230821	150319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17250	-590	5	-3.31	1008704800	58002	71.31	17860	17860	17100	23150	12490	17840	17390.86	1.64	0	-9883	18413	18126	17553	17266	16693	18270	17410	74	5310	500	12480	10	1	14700000	2536	4.24	0.55	12	0.39	4068.00	31563.00	21700	20221130	-20.51	13450	20220928	28.25	18680	-7.66	20230816	13700	25.91	20230314	21700	-20.51	20221130	13450	28.25	20220928	1.90	N	018310	500	73 억		241020	N	N	0	N	00	N
68	20230821	140320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17380	-460	5	-2.58	770646250	44224	54.37	17860	17860	17100	23150	12490	17840	17425.97	1.64	0	-7197	18413	18126	17553	17266	16693	18270	17410	74	5310	500	12480	10	1	14700000	2555	4.27	0.55	12	0.30	4068.00	31563.00	21700	20221130	-19.91	13450	20220928	29.22	18680	-6.96	20230816	13700	26.86	20230314	21700	-19.91	20221130	13450	29.22	20220928	1.90	N	018310	500	73 억		241020	N	N	0	N	00	N
69	20230821	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17470	-370	5	-2.07	699993830	40160	49.37	17860	17860	17100	23150	12490	17840	17430.13	1.64	0	-5864	18413	18126	17553	17266	16693	18270	17410	74	5310	500	12480	10	1	14700000	2568	4.29	0.55	12	0.27	4068.00	31563.00	21700	20221130	-19.49	13450	20220928	29.89	18680	-6.48	20230816	13700	27.52	20230314	21700	-19.49	20221130	13450	29.89	20220928	1.90	N	018310	500	73 억		241020	N	N	0	N	00	N
70	20230821	120320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17420	-420	5	-2.35	689018110	39530	48.60	17860	17860	17100	23150	12490	17840	17430.26	1.64	0	-5719	18413	18126	17553	17266	16693	18270	17410	74	5310	500	12480	10	1	14700000	2561	4.28	0.55	12	0.27	4068.00	31563.00	21700	20221130	-19.72	13450	20220928	29.52	18680	-6.75	20230816	13700	27.15	20230314	21700	-19.72	20221130	13450	29.52	20220928	1.90	N	018310	500	73 억		241020	N	N	0	N	00	N
71	20230821	110320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17330	-510	5	-2.86	538115730	30828	37.90	17860	17860	17100	23150	12490	17840	17455.42	1.64	0	-5480	18413	18126	17553	17266	16693	18270	17410	74	5310	500	12480	10	1	14700000	2548	4.26	0.55	12	0.21	4068.00	31563.00	21700	20221130	-20.14	13450	20220928	28.85	18680	-7.23	20230816	13700	26.50	20230314	21700	-20.14	20221130	13450	28.85	20220928	1.90	N	018310	500	73 억		241020	N	N	0	N	00	N
72	20230821	100318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17550	-290	5	-1.63	379172950	21722	26.71	17860	17860	17100	23150	12490	17840	17455.71	1.64	0	-3938	18413	18126	17553	17266	16693	18270	17410	74	5310	500	12480	10	1	14700000	2580	4.31	0.56	12	0.15	4068.00	31563.00	21700	20221130	-19.12	13450	20220928	30.48	18680	-6.05	20230816	13700	28.10	20230314	21700	-19.12	20221130	13450	30.48	20220928	1.90	N	018310	500	73 억		241020	N	N	0	N	00	N
73	20230821	090323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17500	-340	5	-1.91	66649740	3755	4.62	17860	17860	17500	23150	12490	17840	17749.60	1.64	0	-1135	18413	18126	17553	17266	16693	18270	17410	74	5310	500	12480	10	1	14700000	2573	4.30	0.55	12	0.03	4068.00	31563.00	21700	20221130	-19.35	13450	20220928	30.11	18680	-6.32	20230816	13700	27.74	20230314	21700	-19.35	20221130	13450	30.11	20220928	1.90	N	018310	500	73 억		241020	N	N	0	N	00	N
74	20230818	160318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17840	420	2	2.41	1408096590	80948	38.37	17370	17840	16980	22600	12200	17420	17393.51	1.63	0	222	19200	18310	17610	16720	16020	17960	16370	74	5200	500	12190	10	1	14700000	2622	4.39	0.57	12	0.55	4068.00	31563.00	21700	20221130	-17.79	13450	20220928	32.64	18680	-4.50	20230816	13700	30.22	20230314	21700	-17.79	20221130	13450	32.64	20220928	1.56	N	018310	500	73 억		239903	N	N	0	N	00	N
75	20230818	150316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17590	170	2	0.98	1241483270	71543	33.91	17370	17710	16980	22600	12200	17420	17352.97	1.63	0	502	19200	18310	17610	16720	16020	17960	16370	74	5200	500	12190	10	1	14700000	2586	4.32	0.56	12	0.49	4068.00	31563.00	21700	20221130	-18.94	13450	20220928	30.78	18680	-5.84	20230816	13700	28.39	20230314	21700	-18.94	20221130	13450	30.78	20220928	1.56	N	018310	500	73 억		239903	N	N	0	N	00	N
76	20230818	140318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17680	260	2	1.49	1124681000	64911	30.77	17370	17710	16980	22600	12200	17420	17326.51	1.63	0	2618	19200	18310	17610	16720	16020	17960	16370	74	5200	500	12190	10	1	14700000	2599	4.35	0.56	12	0.44	4068.00	31563.00	21700	20221130	-18.53	13450	20220928	31.45	18680	-5.35	20230816	13700	29.05	20230314	21700	-18.53	20221130	13450	31.45	20220928	1.56	N	018310	500	73 억		239903	N	N	0	N	00	N
77	20230818	130315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17590	170	2	0.98	941636220	54505	25.83	17370	17710	16980	22600	12200	17420	17276.14	1.63	0	3281	19200	18310	17610	16720	16020	17960	16370	74	5200	500	12190	10	1	14700000	2586	4.32	0.56	12	0.37	4068.00	31563.00	21700	20221130	-18.94	13450	20220928	30.78	18680	-5.84	20230816	13700	28.39	20230314	21700	-18.94	20221130	13450	30.78	20220928	1.56	N	018310	500	73 억		239903	N	N	0	N	00	N
78	20230818	120325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17460	40	2	0.23	667251230	38895	18.43	17370	17460	16980	22600	12200	17420	17155.19	1.63	0	2447	19200	18310	17610	16720	16020	17960	16370	74	5200	500	12190	10	1	14700000	2567	4.29	0.55	12	0.26	4068.00	31563.00	21700	20221130	-19.54	13450	20220928	29.81	18680	-6.53	20230816	13700	27.45	20230314	21700	-19.54	20221130	13450	29.81	20220928	1.56	N	018310	500	73 억		239903	N	N	0	N	00	N
79	20230818	110316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17390	-30	5	-0.17	579513930	33843	16.04	17370	17390	16980	22600	12200	17420	17123.59	1.63	0	1645	19200	18310	17610	16720	16020	17960	16370	74	5200	500	12190	10	1	14700000	2556	4.27	0.55	12	0.23	4068.00	31563.00	21700	20221130	-19.86	13450	20220928	29.29	18680	-6.91	20230816	13700	26.93	20230314	21700	-19.86	20221130	13450	29.29	20220928	1.56	N	018310	500	73 억		239903	N	N	0	N	00	N
80	20230818	100319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17100	-320	5	-1.84	403836590	23608	11.19	17370	17370	16980	22600	12200	17420	17105.91	1.63	0	-1355	19200	18310	17610	16720	16020	17960	16370	74	5200	500	12190	10	1	14700000	2514	4.20	0.54	12	0.16	4068.00	31563.00	21700	20221130	-21.20	13450	20220928	27.14	18680	-8.46	20230816	13700	24.82	20230314	21700	-21.20	20221130	13450	27.14	20220928	1.56	N	018310	500	73 억		239903	N	N	0	N	00	N
81	20230818	090318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17150	-270	5	-1.55	37597100	2180	1.03	17370	17370	17080	22600	12200	17420	17246.30	1.63	0	-405	19200	18310	17610	16720	16020	17960	16370	74	5200	500	12190	10	1	14700000	2521	4.22	0.54	12	0.01	4068.00	31563.00	21700	20221130	-20.97	13450	20220928	27.51	18680	-8.19	20230816	13700	25.18	20230314	21700	-20.97	20221130	13450	27.51	20220928	1.56	N	018310	500	73 억		239903	N	N	0	N	00	N
82	20230817	160318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17420	-840	5	-4.60	3669554550	210854	33.11	18370	18500	16910	23700	12790	18260	17403.26	1.87	0	-31919	20126	19192	17746	16812	15366	19660	17280	74	5455	500	12780	10	1	14700000	2561	4.28	0.55	12	1.43	4068.00	31563.00	22400	20220816	-22.23	13450	20220928	29.52	18680	-6.75	20230816	13700	27.15	20230314	21700	-19.72	20221130	13450	29.52	20220928	1.55	N	018310	500	73 억		274603	N	N	0	N	00	N
83	20230817	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17330	-930	5	-5.09	3508736080	201628	31.66	18370	18500	16910	23700	12790	18260	17402.03	1.87	0	-32441	20126	19192	17746	16812	15366	19660	17280	74	5455	500	12780	10	1	14700000	2548	4.26	0.55	12	1.37	4068.00	31563.00	22400	20220816	-22.63	13450	20220928	28.85	18680	-7.23	20230816	13700	26.50	20230314	21700	-20.14	20221130	13450	28.85	20220928	1.55	N	018310	500	73 억		274603	N	N	0	N	00	N
84	20230817	140317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17290	-970	5	-5.31	3236257410	185821	29.18	18370	18500	16910	23700	12790	18260	17415.99	1.87	0	-32528	20126	19192	17746	16812	15366	19660	17280	74	5455	500	12780	10	1	14700000	2542	4.25	0.55	12	1.26	4068.00	31563.00	22400	20220816	-22.81	13450	20220928	28.55	18680	-7.44	20230816	13700	26.20	20230314	21700	-20.32	20221130	13450	28.55	20220928	1.55	N	018310	500	73 억		274603	N	N	0	N	00	N
85	20230817	130316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17320	-940	5	-5.15	3087564290	177257	27.83	18370	18500	16910	23700	12790	18260	17418.57	1.87	0	-31157	20126	19192	17746	16812	15366	19660	17280	74	5455	500	12780	10	1	14700000	2546	4.26	0.55	12	1.21	4068.00	31563.00	22400	20220816	-22.68	13450	20220928	28.77	18680	-7.28	20230816	13700	26.42	20230314	21700	-20.18	20221130	13450	28.77	20220928	1.55	N	018310	500	73 억		274603	N	N	0	N	00	N
86	20230817	120317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17170	-1090	5	-5.97	2820617750	161824	25.41	18370	18500	16910	23700	12790	18260	17430.16	1.87	0	-32210	20126	19192	17746	16812	15366	19660	17280	74	5455	500	12780	10	1	14700000	2524	4.22	0.54	12	1.10	4068.00	31563.00	22400	20220816	-23.35	13450	20220928	27.66	18680	-8.08	20230816	13700	25.33	20230314	21700	-20.88	20221130	13450	27.66	20220928	1.55	N	018310	500	73 억		274603	N	N	0	N	00	N
87	20230817	110318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17080	-1180	5	-6.46	2654026670	152126	23.89	18370	18500	16910	23700	12790	18260	17446.24	1.87	0	-31635	20126	19192	17746	16812	15366	19660	17280	74	5455	500	12780	10	1	14700000	2511	4.20	0.54	12	1.03	4068.00	31563.00	22400	20220816	-23.75	13450	20220928	26.99	18680	-8.57	20230816	13700	24.67	20230314	21700	-21.29	20221130	13450	26.99	20220928	1.55	N	018310	500	73 억		274603	N	N	0	N	00	N
88	20230817	100317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17080	-1180	5	-6.46	2261184640	129108	20.27	18370	18500	16910	23700	12790	18260	17513.90	1.87	0	-28639	20126	19192	17746	16812	15366	19660	17280	74	5455	500	12780	10	1	14700000	2511	4.20	0.54	12	0.88	4068.00	31563.00	22400	20220816	-23.75	13450	20220928	26.99	18680	-8.57	20230816	13700	24.67	20230314	21700	-21.29	20221130	13450	26.99	20220928	1.55	N	018310	500	73 억		274603	N	N	0	N	00	N
89	20230817	090316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17630	-630	5	-3.45	515114770	28565	4.49	18370	18500	17500	23700	12790	18260	18033.07	1.87	0	-9187	20126	19192	17746	16812	15366	19660	17280	74	5455	500	12780	10	1	14700000	2592	4.33	0.56	12	0.19	4068.00	31563.00	22400	20220816	-21.29	13450	20220928	31.08	18680	-5.62	20230816	13700	28.69	20230314	21700	-18.76	20221130	13450	31.08	20220928	1.55	N	018310	500	73 억		274603	N	N	0	N	00	N
90	20230816	160318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18260	2440	2	15.42	11109446730	627869	5110.44	16610	18680	16300	20550	11080	15820	17693.64	1.44	0	59998	15973	15896	15813	15736	15653	15855	15695	74	4735	500	11070	10	1	14700000	2684	4.49	0.58	12	4.27	4068.00	31563.00	22400	20220816	-18.48	13450	20220928	35.76	18680	-2.25	20230816	13700	33.28	20230314	22400	-18.48	20220816	13450	35.76	20220928	1.55	N	018310	500	73 억		211607	N	N	0	N	00	N
91	20230816	150318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17920	2100	2	13.27	10421101200	589872	4801.17	16610	18680	16300	20550	11080	15820	17666.72	1.44	0	59713	15973	15896	15813	15736	15653	15855	15695	74	4735	500	11070	10	1	14700000	2634	4.41	0.57	12	4.01	4068.00	31563.00	22400	20220816	-20.00	13450	20220928	33.23	18680	-4.07	20230816	13700	30.80	20230314	22400	-20.00	20220816	13450	33.23	20220928	1.55	N	018310	500	73 억		211607	N	N	0	N	00	N
92	20230816	140316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18290	2470	2	15.61	9353466290	530807	4320.42	16610	18680	16300	20550	11080	15820	17621.22	1.44	0	55227	15973	15896	15813	15736	15653	15855	15695	74	4735	500	11070	10	1	14700000	2689	4.50	0.58	12	3.61	4068.00	31563.00	22400	20220816	-18.35	13450	20220928	35.99	18680	-2.09	20230816	13700	33.50	20230314	22400	-18.35	20220816	13450	35.99	20220928	1.55	N	018310	500	73 억		211607	N	N	0	N	00	N
93	20230816	130318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	18260	2440	2	15.42	7742640460	442853	3604.53	16610	18680	16300	20550	11080	15820	17483.55	1.44	0	35771	15973	15896	15813	15736	15653	15855	15695	74	4735	500	11070	10	1	14700000	2684	4.49	0.58	12	3.01	4068.00	31563.00	22400	20220816	-18.48	13450	20220928	35.76	18680	-2.25	20230816	13700	33.28	20230314	22400	-18.48	20220816	13450	35.76	20220928	1.55	N	018310	500	73 억		211607	N	N	0	N	00	N
94	20230816	120321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17590	1770	2	11.19	4547186440	267015	2173.33	16610	17750	16300	20550	11080	15820	17029.70	1.44	0	45339	15973	15896	15813	15736	15653	15855	15695	74	4735	500	11070	10	1	14700000	2586	4.32	0.56	12	1.82	4068.00	31563.00	22400	20220816	-21.47	13450	20220928	30.78	18080	-2.71	20230127	13700	28.39	20230314	22400	-21.47	20220816	13450	30.78	20220928	1.55	N	018310	500	73 억		211607	N	N	0	N	00	N
95	20230816	110320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17380	1560	2	9.86	3599415210	212923	1733.05	16610	17410	16300	20550	11080	15820	16904.77	1.44	0	31591	15973	15896	15813	15736	15653	15855	15695	74	4735	500	11070	10	1	14700000	2555	4.27	0.55	12	1.45	4068.00	31563.00	22400	20220816	-22.41	13450	20220928	29.22	18080	-3.87	20230127	13700	26.86	20230314	22400	-22.41	20220816	13450	29.22	20220928	1.55	N	018310	500	73 억		211607	N	N	0	N	00	N
96	20230816	100314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16890	1070	2	6.76	1887710500	113314	922.30	16610	17000	16300	20550	11080	15820	16659.11	1.44	0	7248	15973	15896	15813	15736	15653	15855	15695	74	4735	500	11070	10	1	14700000	2483	4.15	0.54	12	0.77	4068.00	31563.00	22400	20220816	-24.60	13450	20220928	25.58	18080	-6.58	20230127	13700	23.28	20230314	22400	-24.60	20220816	13450	25.58	20220928	1.55	N	018310	500	73 억		211607	N	N	0	N	00	N
97	20230816	090315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16410	590	2	3.73	374812070	22661	184.45	16610	16670	16300	20550	11080	15820	16539.96	1.44	0	-9877	15973	15896	15813	15736	15653	15855	15695	74	4735	500	11070	10	1	14700000	2412	4.03	0.52	12	0.15	4068.00	31563.00	22400	20220816	-26.74	13450	20220928	22.01	18080	-9.24	20230127	13700	19.78	20230314	22400	-26.74	20220816	13450	22.01	20220928	1.55	N	018310	500	73 억		211607	N	N	0	N	00	N
98	20230814	160314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15820	10	2	0.06	175890360	11136	66.66	15850	15890	15730	20550	11070	15810	15792.39	1.43	0	695	16030	15920	15760	15650	15490	15975	15705	74	4740	500	11060	10	1	14700000	2326	3.89	0.50	12	0.08	4068.00	31563.00	22400	20220816	-29.37	13450	20220928	17.62	18080	-12.50	20230127	13700	15.47	20230314	22400	-29.37	20220816	13450	17.62	20220928	1.55	N	018310	500	73 억		210912	N	N	0	N	00	N
99	20230814	150313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15790	-20	5	-0.13	122561670	7758	46.44	15850	15890	15730	20550	11070	15810	15798.10	1.43	0	786	16030	15920	15760	15650	15490	15975	15705	74	4740	500	11060	10	1	14700000	2321	3.88	0.50	12	0.05	4068.00	31563.00	22400	20220816	-29.51	13450	20220928	17.40	18080	-12.67	20230127	13700	15.26	20230314	22400	-29.51	20220816	13450	17.40	20220928	1.55	N	018310	500	73 억		210912	N	N	0	N	00	N
100	20230814	140314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15850	40	2	0.25	108733120	6884	41.21	15850	15890	15730	20550	11070	15810	15795.05	1.43	0	744	16030	15920	15760	15650	15490	15975	15705	74	4740	500	11060	10	1	14700000	2330	3.90	0.50	12	0.05	4068.00	31563.00	22400	20220816	-29.24	13450	20220928	17.84	18080	-12.33	20230127	13700	15.69	20230314	22400	-29.24	20220816	13450	17.84	20220928	1.55	N	018310	500	73 억		210912	N	N	0	N	00	N
101	20230814	130314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15830	20	2	0.13	88650260	5616	33.62	15850	15890	15730	20550	11070	15810	15785.30	1.43	0	548	16030	15920	15760	15650	15490	15975	15705	74	4740	500	11060	10	1	14700000	2327	3.89	0.50	12	0.04	4068.00	31563.00	22400	20220816	-29.33	13450	20220928	17.70	18080	-12.44	20230127	13700	15.55	20230314	22400	-29.33	20220816	13450	17.70	20220928	1.55	N	018310	500	73 억		210912	N	N	0	N	00	N
102	20230814	120313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15760	-50	5	-0.32	87240990	5527	33.08	15850	15890	15730	20550	11070	15810	15784.51	1.43	0	554	16030	15920	15760	15650	15490	15975	15705	74	4740	500	11060	10	1	14700000	2317	3.87	0.50	12	0.04	4068.00	31563.00	22400	20220816	-29.64	13450	20220928	17.17	18080	-12.83	20230127	13700	15.04	20230314	22400	-29.64	20220816	13450	17.17	20220928	1.55	N	018310	500	73 억		210912	N	N	0	N	00	N
103	20230814	110312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15790	-20	5	-0.13	69742200	4417	26.44	15850	15890	15730	20550	11070	15810	15789.50	1.43	0	450	16030	15920	15760	15650	15490	15975	15705	74	4740	500	11060	10	1	14700000	2321	3.88	0.50	12	0.03	4068.00	31563.00	22400	20220816	-29.51	13450	20220928	17.40	18080	-12.67	20230127	13700	15.26	20230314	22400	-29.51	20220816	13450	17.40	20220928	1.55	N	018310	500	73 억		210912	N	N	0	N	00	N
104	20230814	100312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15800	-10	5	-0.06	61652350	3903	23.36	15850	15890	15740	20550	11070	15810	15796.14	1.43	0	410	16030	15920	15760	15650	15490	15975	15705	74	4740	500	11060	10	1	14700000	2323	3.88	0.50	12	0.03	4068.00	31563.00	22400	20220816	-29.46	13450	20220928	17.47	18080	-12.61	20230127	13700	15.33	20230314	22400	-29.46	20220816	13450	17.47	20220928	1.55	N	018310	500	73 억		210912	N	N	0	N	00	N
105	20230814	090312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15780	-30	5	-0.19	3986600	252	1.51	15850	15870	15780	20550	11070	15810	15819.84	1.43	0	-184	16030	15920	15760	15650	15490	15975	15705	74	4740	500	11060	10	1	14700000	2320	3.88	0.50	12	0.00	4068.00	31563.00	22400	20220816	-29.55	13450	20220928	17.32	18080	-12.72	20230127	13700	15.18	20230314	22400	-29.55	20220816	13450	17.32	20220928	1.55	N	018310	500	73 억		210912	N	N	0	N	00	N
106	20230811	160312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15810	130	2	0.83	234973400	14929	200.85	15750	15870	15600	20350	10980	15680	15738.43	1.42	0	4946	15800	15740	15680	15620	15560	15710	15590	74	4685	500	10970	10	1	14700000	2324	3.89	0.50	12	0.10	4068.00	31563.00	22400	20220816	-29.42	13450	20220928	17.55	18080	-12.56	20230127	13700	15.40	20230314	22400	-29.42	20220816	13450	17.55	20220928	1.54	N	018310	500	73 억		208756	N	N	0	N	00	N
107	20230811	150310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15810	130	2	0.83	216619470	13768	185.23	15750	15870	15600	20350	10980	15680	15733.55	1.42	0	4786	15800	15740	15680	15620	15560	15710	15590	74	4685	500	10970	10	1	14700000	2324	3.89	0.50	12	0.09	4068.00	31563.00	22400	20220816	-29.42	13450	20220928	17.55	18080	-12.56	20230127	13700	15.40	20230314	22400	-29.42	20220816	13450	17.55	20220928	1.54	N	018310	500	73 억		208756	N	N	0	N	00	N
108	20230811	140311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15790	110	2	0.70	145639510	9281	124.86	15750	15840	15600	20350	10980	15680	15692.22	1.42	0	3686	15800	15740	15680	15620	15560	15710	15590	74	4685	500	10970	10	1	14700000	2321	3.88	0.50	12	0.06	4068.00	31563.00	22400	20220816	-29.51	13450	20220928	17.40	18080	-12.67	20230127	13700	15.26	20230314	22400	-29.51	20220816	13450	17.40	20220928	1.54	N	018310	500	73 억		208756	N	N	0	N	00	N
109	20230811	130310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15740	60	2	0.38	115797950	7390	99.42	15750	15750	15600	20350	10980	15680	15669.55	1.42	0	2883	15800	15740	15680	15620	15560	15710	15590	74	4685	500	10970	10	1	14700000	2314	3.87	0.50	12	0.05	4068.00	31563.00	22400	20220816	-29.73	13450	20220928	17.03	18080	-12.94	20230127	13700	14.89	20230314	22400	-29.73	20220816	13450	17.03	20220928	1.54	N	018310	500	73 억		208756	N	N	0	N	00	N
110	20230811	120309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15690	10	2	0.06	91580660	5849	78.69	15750	15750	15600	20350	10980	15680	15657.49	1.42	0	2258	15800	15740	15680	15620	15560	15710	15590	74	4685	500	10970	10	1	14700000	2306	3.86	0.50	12	0.04	4068.00	31563.00	22400	20220816	-29.96	13450	20220928	16.65	18080	-13.22	20230127	13700	14.53	20230314	22400	-29.96	20220816	13450	16.65	20220928	1.54	N	018310	500	73 억		208756	N	N	0	N	00	N
111	20230811	110308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15700	20	2	0.13	87279830	5575	75.00	15750	15750	15600	20350	10980	15680	15655.57	1.42	0	2129	15800	15740	15680	15620	15560	15710	15590	74	4685	500	10970	10	1	14700000	2308	3.86	0.50	12	0.04	4068.00	31563.00	22400	20220816	-29.91	13450	20220928	16.73	18080	-13.16	20230127	13700	14.60	20230314	22400	-29.91	20220816	13450	16.73	20220928	1.54	N	018310	500	73 억		208756	N	N	0	N	00	N
112	20230811	100307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15670	-10	5	-0.06	27807740	1779	23.93	15750	15750	15600	20350	10980	15680	15631.11	1.42	0	-130	15800	15740	15680	15620	15560	15710	15590	74	4685	500	10970	10	1	14700000	2303	3.85	0.50	12	0.01	4068.00	31563.00	22400	20220816	-30.04	13450	20220928	16.51	18080	-13.33	20230127	13700	14.38	20230314	22400	-30.04	20220816	13450	16.51	20220928	1.54	N	018310	500	73 억		208756	N	N	0	N	00	N
113	20230811	090309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15740	60	2	0.38	31490	2	0.03	15750	15750	15740	20350	10980	15680	15745.00	1.42	0	-1	15800	15740	15680	15620	15560	15710	15590	74	4685	500	10970	10	1	14700000	2314	3.87	0.50	12	0.00	4068.00	31563.00	22400	20220816	-29.73	13450	20220928	17.03	18080	-12.94	20230127	13700	14.89	20230314	22400	-29.73	20220816	13450	17.03	20220928	1.54	N	018310	500	73 억		208756	N	N	0	N	00	N
114	20230810	160308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15680	-60	5	-0.38	115369010	7370	36.62	15740	15740	15620	20450	11020	15740	15653.83	1.42	0	-221	15926	15832	15706	15612	15486	15770	15550	74	4715	500	11010	10	1	14700000	2305	3.85	0.50	12	0.05	4068.00	31563.00	22400	20220816	-30.00	13450	20220928	16.58	18080	-13.27	20230127	13700	14.45	20230314	22400	-30.00	20220816	13450	16.58	20220928	1.54	N	018310	500	73 억		208976	N	N	0	N	00	N
115	20230810	150307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15680	-60	5	-0.38	102444110	6545	32.52	15740	15740	15620	20450	11020	15740	15652.27	1.42	0	-161	15926	15832	15706	15612	15486	15770	15550	74	4715	500	11010	10	1	14700000	2305	3.85	0.50	12	0.04	4068.00	31563.00	22400	20220816	-30.00	13450	20220928	16.58	18080	-13.27	20230127	13700	14.45	20230314	22400	-30.00	20220816	13450	16.58	20220928	1.54	N	018310	500	73 억		208976	N	N	0	N	00	N
116	20230810	140307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15680	-60	5	-0.38	92517760	5911	29.37	15740	15740	15620	20450	11020	15740	15651.79	1.42	0	-269	15926	15832	15706	15612	15486	15770	15550	74	4715	500	11010	10	1	14700000	2305	3.85	0.50	12	0.04	4068.00	31563.00	22400	20220816	-30.00	13450	20220928	16.58	18080	-13.27	20230127	13700	14.45	20230314	22400	-30.00	20220816	13450	16.58	20220928	1.54	N	018310	500	73 억		208976	N	N	0	N	00	N
117	20230810	130304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15650	-90	5	-0.57	84033750	5369	26.68	15740	15740	15620	20450	11020	15740	15651.66	1.42	0	-536	15926	15832	15706	15612	15486	15770	15550	74	4715	500	11010	10	1	14700000	2301	3.85	0.50	12	0.04	4068.00	31563.00	22400	20220816	-30.13	13450	20220928	16.36	18080	-13.44	20230127	13700	14.23	20230314	22400	-30.13	20220816	13450	16.36	20220928	1.54	N	018310	500	73 억		208976	N	N	0	N	00	N
118	20230810	120307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15650	-90	5	-0.57	73515040	4697	23.34	15740	15740	15620	20450	11020	15740	15651.49	1.42	0	-578	15926	15832	15706	15612	15486	15770	15550	74	4715	500	11010	10	1	14700000	2301	3.85	0.50	12	0.03	4068.00	31563.00	22400	20220816	-30.13	13450	20220928	16.36	18080	-13.44	20230127	13700	14.23	20230314	22400	-30.13	20220816	13450	16.36	20220928	1.54	N	018310	500	73 억		208976	N	N	0	N	00	N
119	20230810	110309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15630	-110	5	-0.70	40640400	2598	12.91	15740	15740	15620	20450	11020	15740	15642.96	1.42	0	-697	15926	15832	15706	15612	15486	15770	15550	74	4715	500	11010	10	1	14700000	2298	3.84	0.50	12	0.02	4068.00	31563.00	22400	20220816	-30.22	13450	20220928	16.21	18080	-13.55	20230127	13700	14.09	20230314	22400	-30.22	20220816	13450	16.21	20220928	1.54	N	018310	500	73 억		208976	N	N	0	N	00	N
120	20230810	100309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15630	-110	5	-0.70	17020470	1088	5.41	15740	15740	15630	20450	11020	15740	15643.81	1.42	0	-288	15926	15832	15706	15612	15486	15770	15550	74	4715	500	11010	10	1	14700000	2298	3.84	0.50	12	0.01	4068.00	31563.00	22400	20220816	-30.22	13450	20220928	16.21	18080	-13.55	20230127	13700	14.09	20230314	22400	-30.22	20220816	13450	16.21	20220928	1.54	N	018310	500	73 억		208976	N	N	0	N	00	N
121	20230810	090309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15740	0	3	0.00	173140	11	0.05	15740	15740	15740	20450	11020	15740	15740.00	1.42	0	0	15926	15832	15706	15612	15486	15770	15550	74	4715	500	11010	10	1	14700000	2314	3.87	0.50	12	0.00	4068.00	31563.00	22400	20220816	-29.73	13450	20220928	17.03	18080	-12.94	20230127	13700	14.89	20230314	22400	-29.73	20220816	13450	17.03	20220928	1.54	N	018310	500	73 억		208976	N	N	0	N	00	N
122	20230809	160307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15740	40	2	0.25	310256560	19752	202.31	15800	15800	15580	20400	10990	15700	15707.60	1.41	0	2039	15973	15836	15653	15516	15333	15745	15425	74	4705	500	10990	10	1	14700000	2314	3.87	0.50	12	0.13	4068.00	31563.00	22900	20220808	-31.27	13450	20220928	17.03	18080	-12.94	20230127	13700	14.89	20230314	22400	-29.73	20220816	13450	17.03	20220928	1.53	N	018310	500	73 억		207223	N	N	0	N	00	N
123	20230809	150304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15760	60	2	0.38	293967040	18716	191.70	15800	15800	15580	20400	10990	15700	15706.72	1.41	0	2086	15973	15836	15653	15516	15333	15745	15425	74	4705	500	10990	10	1	14700000	2317	3.87	0.50	12	0.13	4068.00	31563.00	22900	20220808	-31.18	13450	20220928	17.17	18080	-12.83	20230127	13700	15.04	20230314	22400	-29.64	20220816	13450	17.17	20220928	1.53	N	018310	500	73 억		207223	N	N	0	N	00	N
124	20230809	140304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15800	100	2	0.64	249658990	15897	162.83	15800	15800	15580	20400	10990	15700	15704.79	1.41	0	1248	15973	15836	15653	15516	15333	15745	15425	74	4705	500	10990	10	1	14700000	2323	3.88	0.50	12	0.11	4068.00	31563.00	22900	20220808	-31.00	13450	20220928	17.47	18080	-12.61	20230127	13700	15.33	20230314	22400	-29.46	20220816	13450	17.47	20220928	1.53	N	018310	500	73 억		207223	N	N	0	N	00	N
125	20230809	130309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15690	-10	5	-0.06	140936260	8993	92.11	15800	15800	15580	20400	10990	15700	15671.77	1.41	0	-2416	15973	15836	15653	15516	15333	15745	15425	74	4705	500	10990	10	1	14700000	2306	3.86	0.50	12	0.06	4068.00	31563.00	22900	20220808	-31.48	13450	20220928	16.65	18080	-13.22	20230127	13700	14.53	20230314	22400	-29.96	20220816	13450	16.65	20220928	1.53	N	018310	500	73 억		207223	N	N	0	N	00	N
126	20230809	120308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15660	-40	5	-0.25	128910070	8226	84.26	15800	15800	15580	20400	10990	15700	15671.05	1.41	0	-2647	15973	15836	15653	15516	15333	15745	15425	74	4705	500	10990	10	1	14700000	2302	3.85	0.50	12	0.06	4068.00	31563.00	22900	20220808	-31.62	13450	20220928	16.43	18080	-13.38	20230127	13700	14.31	20230314	22400	-30.09	20220816	13450	16.43	20220928	1.53	N	018310	500	73 억		207223	N	N	0	N	00	N
127	20230809	110307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15680	-20	5	-0.13	119584370	7631	78.16	15800	15800	15580	20400	10990	15700	15670.86	1.41	0	-2231	15973	15836	15653	15516	15333	15745	15425	74	4705	500	10990	10	1	14700000	2305	3.85	0.50	12	0.05	4068.00	31563.00	22900	20220808	-31.53	13450	20220928	16.58	18080	-13.27	20230127	13700	14.45	20230314	22400	-30.00	20220816	13450	16.58	20220928	1.53	N	018310	500	73 억		207223	N	N	0	N	00	N
128	20230809	100304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15630	-70	5	-0.45	97851970	6246	63.98	15800	15800	15580	20400	10990	15700	15666.34	1.41	0	-2103	15973	15836	15653	15516	15333	15745	15425	74	4705	500	10990	10	1	14700000	2298	3.84	0.50	12	0.04	4068.00	31563.00	22900	20220808	-31.75	13450	20220928	16.21	18080	-13.55	20230127	13700	14.09	20230314	22400	-30.22	20220816	13450	16.21	20220928	1.53	N	018310	500	73 억		207223	N	N	0	N	00	N
129	20230809	090304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15610	-90	5	-0.57	15987680	1018	10.43	15800	15800	15610	20400	10990	15700	15704.99	1.41	0	-883	15973	15836	15653	15516	15333	15745	15425	74	4705	500	10990	10	1	14700000	2295	3.84	0.49	12	0.01	4068.00	31563.00	22900	20220808	-31.83	13450	20220928	16.06	18080	-13.66	20230127	13700	13.94	20230314	22400	-30.31	20220816	13450	16.06	20220928	1.53	N	018310	500	73 억		207223	N	N	0	N	00	N
130	20230808	160309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15700	-50	5	-0.32	152030770	9763	73.70	15750	15790	15470	20450	11030	15750	15572.14	1.44	0	-1337	16183	15966	15783	15566	15383	15875	15475	74	4710	500	11020	10	1	14700000	2308	3.86	0.50	12	0.07	4068.00	31563.00	22900	20220808	-31.44	13450	20220928	16.73	18080	-13.16	20230127	13700	14.60	20230314	22900	-31.44	20220808	13450	16.73	20220928	1.53	N	018310	500	73 억		212189	N	N	0	N	00	N
131	20230808	150306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15470	-280	5	-1.78	104508580	6716	50.70	15750	15790	15470	20450	11030	15750	15561.13	1.44	0	-2186	16183	15966	15783	15566	15383	15875	15475	74	4710	500	11020	10	1	14700000	2274	3.80	0.49	12	0.05	4068.00	31563.00	22900	20220808	-32.45	13450	20220928	15.02	18080	-14.44	20230127	13700	12.92	20230314	22900	-32.45	20220808	13450	15.02	20220928	1.53	N	018310	500	73 억		212189	N	N	0	N	00	N
132	20230808	140304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15510	-240	5	-1.52	59522730	3813	28.78	15750	15790	15500	20450	11030	15750	15610.47	1.44	0	-1633	16183	15966	15783	15566	15383	15875	15475	74	4710	500	11020	10	1	14700000	2280	3.81	0.49	12	0.03	4068.00	31563.00	22900	20220808	-32.27	13450	20220928	15.32	18080	-14.21	20230127	13700	13.21	20230314	22900	-32.27	20220808	13450	15.32	20220928	1.53	N	018310	500	73 억		212189	N	N	0	N	00	N
133	20230808	130302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15610	-140	5	-0.89	46504830	2976	22.47	15750	15790	15550	20450	11030	15750	15626.62	1.44	0	-1398	16183	15966	15783	15566	15383	15875	15475	74	4710	500	11020	10	1	14700000	2295	3.84	0.49	12	0.02	4068.00	31563.00	22900	20220808	-31.83	13450	20220928	16.06	18080	-13.66	20230127	13700	13.94	20230314	22900	-31.83	20220808	13450	16.06	20220928	1.53	N	018310	500	73 억		212189	N	N	0	N	00	N
134	20230808	120304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15610	-140	5	-0.89	41089030	2629	19.85	15750	15790	15550	20450	11030	15750	15629.15	1.44	0	-1376	16183	15966	15783	15566	15383	15875	15475	74	4710	500	11020	10	1	14700000	2295	3.84	0.49	12	0.02	4068.00	31563.00	22900	20220808	-31.83	13450	20220928	16.06	18080	-13.66	20230127	13700	13.94	20230314	22900	-31.83	20220808	13450	16.06	20220928	1.53	N	018310	500	73 억		212189	N	N	0	N	00	N
135	20230808	110303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15640	-110	5	-0.70	29286840	1874	14.15	15750	15790	15550	20450	11030	15750	15627.98	1.44	0	-758	16183	15966	15783	15566	15383	15875	15475	74	4710	500	11020	10	1	14700000	2299	3.84	0.50	12	0.01	4068.00	31563.00	22900	20220808	-31.70	13450	20220928	16.28	18080	-13.50	20230127	13700	14.16	20230314	22900	-31.70	20220808	13450	16.28	20220928	1.53	N	018310	500	73 억		212189	N	N	0	N	00	N
136	20230808	100306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15650	-100	5	-0.63	13383880	854	6.45	15750	15790	15590	20450	11030	15750	15671.99	1.44	0	-78	16183	15966	15783	15566	15383	15875	15475	74	4710	500	11020	10	1	14700000	2301	3.85	0.50	12	0.01	4068.00	31563.00	22900	20220808	-31.66	13450	20220928	16.36	18080	-13.44	20230127	13700	14.23	20230314	22900	-31.66	20220808	13450	16.36	20220928	1.53	N	018310	500	73 억		212189	N	N	0	N	00	N
137	20230808	090304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15700	-50	5	-0.32	1984450	126	0.95	15750	15790	15700	20450	11030	15750	15749.60	1.44	0	-7	16183	15966	15783	15566	15383	15875	15475	74	4710	500	11020	10	1	14700000	2308	3.86	0.50	12	0.00	4068.00	31563.00	22900	20220808	-31.44	13450	20220928	16.73	18080	-13.16	20230127	13700	14.60	20230314	22900	-31.44	20220808	13450	16.73	20220928	1.53	N	018310	500	73 억		212189	N	N	0	N	00	N
138	20230807	160304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15750	-80	5	-0.51	208327240	13247	52.67	16000	16000	15600	20550	11090	15830	15726.35	1.48	0	-4162	16223	16026	15703	15506	15183	16125	15605	74	4730	500	11080	10	1	14700000	2315	3.87	0.50	12	0.09	4068.00	31563.00	22900	20220808	-31.22	13450	20220928	17.10	18080	-12.89	20230127	13700	14.96	20230314	22900	-31.22	20220808	13450	17.10	20220928	1.55	N	018310	500	73 억		217406	N	N	0	N	00	N
139	20230807	150302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15640	-190	5	-1.20	188781990	12001	47.72	16000	16000	15600	20550	11090	15830	15730.52	1.48	0	-4775	16223	16026	15703	15506	15183	16125	15605	74	4730	500	11080	10	1	14700000	2299	3.84	0.50	12	0.08	4068.00	31563.00	22900	20220808	-31.70	13450	20220928	16.28	18080	-13.50	20230127	13700	14.16	20230314	22900	-31.70	20220808	13450	16.28	20220928	1.55	N	018310	500	73 억		217406	N	N	0	N	00	N
140	20230807	140304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15620	-210	5	-1.33	181711590	11549	45.92	16000	16000	15600	20550	11090	15830	15733.97	1.48	0	-4761	16223	16026	15703	15506	15183	16125	15605	74	4730	500	11080	10	1	14700000	2296	3.84	0.49	12	0.08	4068.00	31563.00	22900	20220808	-31.79	13450	20220928	16.13	18080	-13.61	20230127	13700	14.01	20230314	22900	-31.79	20220808	13450	16.13	20220928	1.55	N	018310	500	73 억		217406	N	N	0	N	00	N
141	20230807	130302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15690	-140	5	-0.88	138315230	8772	34.88	16000	16000	15670	20550	11090	15830	15767.81	1.48	0	-4003	16223	16026	15703	15506	15183	16125	15605	74	4730	500	11080	10	1	14700000	2306	3.86	0.50	12	0.06	4068.00	31563.00	22900	20220808	-31.48	13450	20220928	16.65	18080	-13.22	20230127	13700	14.53	20230314	22900	-31.48	20220808	13450	16.65	20220928	1.55	N	018310	500	73 억		217406	N	N	0	N	00	N
142	20230807	120302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15740	-90	5	-0.57	120368250	7630	30.34	16000	16000	15670	20550	11090	15830	15775.66	1.48	0	-3542	16223	16026	15703	15506	15183	16125	15605	74	4730	500	11080	10	1	14700000	2314	3.87	0.50	12	0.05	4068.00	31563.00	22900	20220808	-31.27	13450	20220928	17.03	18080	-12.94	20230127	13700	14.89	20230314	22900	-31.27	20220808	13450	17.03	20220928	1.55	N	018310	500	73 억		217406	N	N	0	N	00	N
143	20230807	110300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15720	-110	5	-0.69	119502450	7575	30.12	16000	16000	15670	20550	11090	15830	15775.90	1.48	0	-3521	16223	16026	15703	15506	15183	16125	15605	74	4730	500	11080	10	1	14700000	2311	3.86	0.50	12	0.05	4068.00	31563.00	22900	20220808	-31.35	13450	20220928	16.88	18080	-13.05	20230127	13700	14.74	20230314	22900	-31.35	20220808	13450	16.88	20220928	1.55	N	018310	500	73 억		217406	N	N	0	N	00	N
144	20230807	100304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15720	-110	5	-0.69	78103030	4939	19.64	16000	16000	15720	20550	11090	15830	15813.53	1.48	0	-3137	16223	16026	15703	15506	15183	16125	15605	74	4730	500	11080	10	1	14700000	2311	3.86	0.50	12	0.03	4068.00	31563.00	22900	20220808	-31.35	13450	20220928	16.88	18080	-13.05	20230127	13700	14.74	20230314	22900	-31.35	20220808	13450	16.88	20220928	1.55	N	018310	500	73 억		217406	N	N	0	N	00	N
145	20230807	090303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15980	150	2	0.95	7260800	454	1.81	16000	16000	15830	20550	11090	15830	15992.95	1.48	0	-204	16223	16026	15703	15506	15183	16125	15605	74	4730	500	11080	10	1	14700000	2349	3.93	0.51	12	0.00	4068.00	31563.00	22900	20220808	-30.22	13450	20220928	18.81	18080	-11.62	20230127	13700	16.64	20230314	22900	-30.22	20220808	13450	18.81	20220928	1.55	N	018310	500	73 억		217406	N	N	0	N	00	N
146	20230804	160301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15830	400	2	2.59	394125030	25151	178.44	15430	15900	15380	20050	10810	15430	15669.02	1.42	0	8126	15803	15616	15353	15166	14903	15710	15260	74	4620	500	10800	10	1	14700000	2327	3.89	0.50	12	0.17	4068.00	31563.00	22900	20220808	-30.87	13450	20220928	17.70	18080	-12.44	20230127	13700	15.55	20230314	22900	-30.87	20220808	13450	17.70	20220928	1.54	N	018310	500	73 억		209199	N	N	0	N	00	N
147	20230804	150302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15790	360	2	2.33	362000990	23118	164.02	15430	15900	15380	20050	10810	15430	15658.84	1.42	0	7976	15803	15616	15353	15166	14903	15710	15260	74	4620	500	10800	10	1	14700000	2321	3.88	0.50	12	0.16	4068.00	31563.00	22900	20220808	-31.05	13450	20220928	17.40	18080	-12.67	20230127	13700	15.26	20230314	22900	-31.05	20220808	13450	17.40	20220928	1.54	N	018310	500	73 억		209199	N	N	0	N	00	N
148	20230804	140304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15800	370	2	2.40	328898550	21030	149.20	15430	15870	15380	20050	10810	15430	15639.49	1.42	0	7556	15803	15616	15353	15166	14903	15710	15260	74	4620	500	10800	10	1	14700000	2323	3.88	0.50	12	0.14	4068.00	31563.00	22900	20220808	-31.00	13450	20220928	17.47	18080	-12.61	20230127	13700	15.33	20230314	22900	-31.00	20220808	13450	17.47	20220928	1.54	N	018310	500	73 억		209199	N	N	0	N	00	N
149	20230804	130301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15680	250	2	1.62	208441300	13386	94.97	15430	15790	15380	20050	10810	15430	15571.59	1.42	0	3248	15803	15616	15353	15166	14903	15710	15260	74	4620	500	10800	10	1	14700000	2305	3.85	0.50	12	0.09	4068.00	31563.00	22900	20220808	-31.53	13450	20220928	16.58	18080	-13.27	20230127	13700	14.45	20230314	22900	-31.53	20220808	13450	16.58	20220928	1.54	N	018310	500	73 억		209199	N	N	0	N	00	N
150	20230804	120301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15700	270	2	1.75	194312000	12482	88.56	15430	15790	15380	20050	10810	15430	15567.38	1.42	0	3225	15803	15616	15353	15166	14903	15710	15260	74	4620	500	10800	10	1	14700000	2308	3.86	0.50	12	0.08	4068.00	31563.00	22900	20220808	-31.44	13450	20220928	16.73	18080	-13.16	20230127	13700	14.60	20230314	22900	-31.44	20220808	13450	16.73	20220928	1.54	N	018310	500	73 억		209199	N	N	0	N	00	N
151	20230804	110301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15640	210	2	1.36	164318110	10562	74.93	15430	15790	15380	20050	10810	15430	15557.48	1.42	0	3318	15803	15616	15353	15166	14903	15710	15260	74	4620	500	10800	10	1	14700000	2299	3.84	0.50	12	0.07	4068.00	31563.00	22900	20220808	-31.70	13450	20220928	16.28	18080	-13.50	20230127	13700	14.16	20230314	22900	-31.70	20220808	13450	16.28	20220928	1.54	N	018310	500	73 억		209199	N	N	0	N	00	N
152	20230804	100258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15480	50	2	0.32	99283260	6399	45.40	15430	15640	15380	20050	10810	15430	15515.43	1.42	0	2107	15803	15616	15353	15166	14903	15710	15260	74	4620	500	10800	10	1	14700000	2276	3.81	0.49	12	0.04	4068.00	31563.00	22900	20220808	-32.40	13450	20220928	15.09	18080	-14.38	20230127	13700	12.99	20230314	22900	-32.40	20220808	13450	15.09	20220928	1.54	N	018310	500	73 억		209199	N	N	0	N	00	N
153	20230804	090258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15430	0	3	0.00	108010	7	0.05	15430	15430	15430	20050	10810	15430	15430.00	1.42	0	6	15803	15616	15353	15166	14903	15710	15260	74	4620	500	10800	10	1	14700000	2268	3.79	0.49	12	0.00	4068.00	31563.00	22900	20220808	-32.62	13450	20220928	14.72	18080	-14.66	20230127	13700	12.63	20230314	22900	-32.62	20220808	13450	14.72	20220928	1.54	N	018310	500	73 억		209199	N	N	0	N	00	N
154	20230803	160259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15430	150	2	0.98	215708750	14094	72.70	15230	15540	15090	19860	10700	15280	15304.47	1.42	0	291	15806	15542	15376	15112	14946	15460	15030	74	4580	500	10690	10	1	14700000	2268	3.79	0.49	12	0.10	4068.00	31563.00	22900	20220808	-32.62	13450	20220928	14.72	18080	-14.66	20230127	13700	12.63	20230314	22900	-32.62	20220808	13450	14.72	20220928	1.54	N	018310	500	73 억		208908	N	N	0	N	00	N
155	20230803	150301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15450	170	2	1.11	203125600	13278	68.49	15230	15540	15090	19860	10700	15280	15297.91	1.42	0	85	15806	15542	15376	15112	14946	15460	15030	74	4580	500	10690	10	1	14700000	2271	3.80	0.49	12	0.09	4068.00	31563.00	22900	20220808	-32.53	13450	20220928	14.87	18080	-14.55	20230127	13700	12.77	20230314	22900	-32.53	20220808	13450	14.87	20220928	1.54	N	018310	500	73 억		208908	N	N	0	N	00	N
156	20230803	140258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15290	10	2	0.07	135516540	8894	45.88	15230	15500	15090	19860	10700	15280	15236.85	1.42	0	-787	15806	15542	15376	15112	14946	15460	15030	74	4580	500	10690	10	1	14700000	2248	3.76	0.48	12	0.06	4068.00	31563.00	22900	20220808	-33.23	13450	20220928	13.68	18080	-15.43	20230127	13700	11.61	20230314	22900	-33.23	20220808	13450	13.68	20220928	1.54	N	018310	500	73 억		208908	N	N	0	N	00	N
157	20230803	130301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15210	-70	5	-0.46	124278900	8159	42.09	15230	15500	15090	19860	10700	15280	15232.12	1.42	0	-902	15806	15542	15376	15112	14946	15460	15030	74	4580	500	10690	10	1	14700000	2236	3.74	0.48	12	0.06	4068.00	31563.00	22900	20220808	-33.58	13450	20220928	13.09	18080	-15.87	20230127	13700	11.02	20230314	22900	-33.58	20220808	13450	13.09	20220928	1.54	N	018310	500	73 억		208908	N	N	0	N	00	N
158	20230803	120300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15180	-100	5	-0.65	110561090	7255	37.42	15230	15500	15090	19860	10700	15280	15239.30	1.42	0	-957	15806	15542	15376	15112	14946	15460	15030	74	4580	500	10690	10	1	14700000	2231	3.73	0.48	12	0.05	4068.00	31563.00	22900	20220808	-33.71	13450	20220928	12.86	18080	-16.04	20230127	13700	10.80	20230314	22900	-33.71	20220808	13450	12.86	20220928	1.54	N	018310	500	73 억		208908	N	N	0	N	00	N
159	20230803	110258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15230	-50	5	-0.33	76159720	4993	25.76	15230	15500	15090	19860	10700	15280	15253.30	1.42	0	-392	15806	15542	15376	15112	14946	15460	15030	74	4580	500	10690	10	1	14700000	2239	3.74	0.48	12	0.03	4068.00	31563.00	22900	20220808	-33.49	13450	20220928	13.23	18080	-15.76	20230127	13700	11.17	20230314	22900	-33.49	20220808	13450	13.23	20220928	1.54	N	018310	500	73 억		208908	N	N	0	N	00	N
160	20230803	100258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15380	100	2	0.65	51397340	3375	17.41	15230	15500	15090	19860	10700	15280	15228.84	1.42	0	236	15806	15542	15376	15112	14946	15460	15030	74	4580	500	10690	10	1	14700000	2261	3.78	0.49	12	0.02	4068.00	31563.00	22900	20220808	-32.84	13450	20220928	14.35	18080	-14.93	20230127	13700	12.26	20230314	22900	-32.84	20220808	13450	14.35	20220928	1.54	N	018310	500	73 억		208908	N	N	0	N	00	N
161	20230803	090258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15270	-10	5	-0.07	944600	62	0.32	15230	15270	15230	19860	10700	15280	15235.48	1.42	0	0	15806	15542	15376	15112	14946	15460	15030	74	4580	500	10690	10	1	14700000	2245	3.75	0.48	12	0.00	4068.00	31563.00	22900	20220808	-33.32	13450	20220928	13.53	18080	-15.54	20230127	13700	11.46	20230314	22900	-33.32	20220808	13450	13.53	20220928	1.54	N	018310	500	73 억		208908	N	N	0	N	00	N
162	20230802	160259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15280	-180	5	-1.16	297659980	19386	119.93	15560	15640	15210	20050	10830	15460	15354.42	1.42	0	436	15920	15690	15560	15330	15200	15625	15265	74	4610	500	10820	10	1	14700000	2246	3.76	0.48	12	0.13	4068.00	31563.00	22900	20220808	-33.28	13450	20220928	13.61	18080	-15.49	20230127	13700	11.53	20230314	22900	-33.28	20220808	13450	13.61	20220928	1.54	N	018310	500	73 억		208462	N	N	0	N	00	N
163	20230802	150300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15290	-170	5	-1.10	272720800	17754	109.83	15560	15640	15210	20050	10830	15460	15361.09	1.42	0	330	15920	15690	15560	15330	15200	15625	15265	74	4610	500	10820	10	1	14700000	2248	3.76	0.48	12	0.12	4068.00	31563.00	22900	20220808	-33.23	13450	20220928	13.68	18080	-15.43	20230127	13700	11.61	20230314	22900	-33.23	20220808	13450	13.68	20220928	1.54	N	018310	500	73 억		208462	N	N	0	N	00	N
164	20230802	140300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15280	-180	5	-1.16	230665720	14994	92.76	15560	15640	15270	20050	10830	15460	15383.87	1.42	0	-367	15920	15690	15560	15330	15200	15625	15265	74	4610	500	10820	10	1	14700000	2246	3.76	0.48	12	0.10	4068.00	31563.00	22900	20220808	-33.28	13450	20220928	13.61	18080	-15.49	20230127	13700	11.53	20230314	22900	-33.28	20220808	13450	13.61	20220928	1.54	N	018310	500	73 억		208462	N	N	0	N	00	N
165	20230802	130258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15330	-130	5	-0.84	151928580	9851	60.94	15560	15640	15320	20050	10830	15460	15422.66	1.42	0	1208	15920	15690	15560	15330	15200	15625	15265	74	4610	500	10820	10	1	14700000	2254	3.77	0.49	12	0.07	4068.00	31563.00	22900	20220808	-33.06	13450	20220928	13.98	18080	-15.21	20230127	13700	11.90	20230314	22900	-33.06	20220808	13450	13.98	20220928	1.54	N	018310	500	73 억		208462	N	N	0	N	00	N
166	20230802	120256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15370	-90	5	-0.58	130708730	8469	52.39	15560	15640	15320	20050	10830	15460	15433.79	1.42	0	1388	15920	15690	15560	15330	15200	15625	15265	74	4610	500	10820	10	1	14700000	2259	3.78	0.49	12	0.06	4068.00	31563.00	22900	20220808	-32.88	13450	20220928	14.28	18080	-14.99	20230127	13700	12.19	20230314	22900	-32.88	20220808	13450	14.28	20220928	1.54	N	018310	500	73 억		208462	N	N	0	N	00	N
167	20230802	110255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15530	70	2	0.45	83723320	5419	33.52	15560	15640	15320	20050	10830	15460	15449.96	1.42	0	604	15920	15690	15560	15330	15200	15625	15265	74	4610	500	10820	10	1	14700000	2283	3.82	0.49	12	0.04	4068.00	31563.00	22900	20220808	-32.18	13450	20220928	15.46	18080	-14.10	20230127	13700	13.36	20230314	22900	-32.18	20220808	13450	15.46	20220928	1.54	N	018310	500	73 억		208462	N	N	0	N	00	N
168	20230802	100257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15540	80	2	0.52	63967340	4148	25.66	15560	15560	15320	20050	10830	15460	15421.25	1.42	0	-300	15920	15690	15560	15330	15200	15625	15265	74	4610	500	10820	10	1	14700000	2284	3.82	0.49	12	0.03	4068.00	31563.00	22900	20220808	-32.14	13450	20220928	15.54	18080	-14.05	20230127	13700	13.43	20230314	22900	-32.14	20220808	13450	15.54	20220928	1.54	N	018310	500	73 억		208462	N	N	0	N	00	N
169	20230802	090257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15440	-20	5	-0.13	882480	57	0.35	15560	15560	15440	20050	10830	15460	15482.11	1.42	0	-50	15920	15690	15560	15330	15200	15625	15265	74	4610	500	10820	10	1	14700000	2270	3.80	0.49	12	0.00	4068.00	31563.00	22900	20220808	-32.58	13450	20220928	14.80	18080	-14.60	20230127	13700	12.70	20230314	22900	-32.58	20220808	13450	14.80	20220928	1.54	N	018310	500	73 억		208462	N	N	0	N	00	N
170	20230801	160258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15460	-300	5	-1.90	251571240	16165	137.52	15700	15790	15430	20450	11040	15760	15563.75	1.44	0	-5031	16020	15890	15770	15640	15520	15955	15705	74	4705	500	11030	10	1	14700000	2273	3.80	0.49	12	0.11	4068.00	31563.00	22900	20220808	-32.49	13450	20220928	14.94	18080	-14.49	20230127	13700	12.85	20230314	22900	-32.49	20220808	13450	14.94	20220928	1.54	N	018310	500	73 억		211049	N	N	0	N	00	N
171	20230801	150255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15490	-270	5	-1.71	188131520	12069	102.67	15700	15790	15490	20450	11040	15760	15588.00	1.44	0	-2899	16020	15890	15770	15640	15520	15955	15705	74	4705	500	11030	10	1	14700000	2277	3.81	0.49	12	0.08	4068.00	31563.00	22900	20220808	-32.36	13450	20220928	15.17	18080	-14.33	20230127	13700	13.07	20230314	22900	-32.36	20220808	13450	15.17	20220928	1.54	N	018310	500	73 억		211049	N	N	0	N	00	N
172	20230801	140301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15520	-240	5	-1.52	168485620	10802	91.89	15700	15790	15490	20450	11040	15760	15597.63	1.44	0	-2599	16020	15890	15770	15640	15520	15955	15705	74	4705	500	11030	10	1	14700000	2281	3.82	0.49	12	0.07	4068.00	31563.00	22900	20220808	-32.23	13450	20220928	15.39	18080	-14.16	20230127	13700	13.28	20230314	22900	-32.23	20220808	13450	15.39	20220928	1.54	N	018310	500	73 억		211049	N	N	0	N	00	N
173	20230801	130256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15550	-210	5	-1.33	142984580	9159	77.92	15700	15790	15520	20450	11040	15760	15611.37	1.44	0	-2014	16020	15890	15770	15640	15520	15955	15705	74	4705	500	11030	10	1	14700000	2286	3.82	0.49	12	0.06	4068.00	31563.00	22900	20220808	-32.10	13450	20220928	15.61	18080	-13.99	20230127	13700	13.50	20230314	22900	-32.10	20220808	13450	15.61	20220928	1.54	N	018310	500	73 억		211049	N	N	0	N	00	N
174	20230801	120256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15660	-100	5	-0.63	128896470	8256	70.23	15700	15790	15520	20450	11040	15760	15612.46	1.44	0	-1445	16020	15890	15770	15640	15520	15955	15705	74	4705	500	11030	10	1	14700000	2302	3.85	0.50	12	0.06	4068.00	31563.00	22900	20220808	-31.62	13450	20220928	16.43	18080	-13.38	20230127	13700	14.31	20230314	22900	-31.62	20220808	13450	16.43	20220928	1.54	N	018310	500	73 억		211049	N	N	0	N	00	N
175	20230801	110254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15570	-190	5	-1.21	83761730	5357	45.57	15700	15790	15540	20450	11040	15760	15635.94	1.44	0	-815	16020	15890	15770	15640	15520	15955	15705	74	4705	500	11030	10	1	14700000	2289	3.83	0.49	12	0.04	4068.00	31563.00	22900	20220808	-32.01	13450	20220928	15.76	18080	-13.88	20230127	13700	13.65	20230314	22900	-32.01	20220808	13450	15.76	20220928	1.54	N	018310	500	73 억		211049	N	N	0	N	00	N
176	20230801	100256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15600	-160	5	-1.02	45126740	2879	24.49	15700	15790	15600	20450	11040	15760	15674.45	1.44	0	-777	16020	15890	15770	15640	15520	15955	15705	74	4705	500	11030	10	1	14700000	2293	3.83	0.49	12	0.02	4068.00	31563.00	22900	20220808	-31.88	13450	20220928	15.99	18080	-13.72	20230127	13700	13.87	20230314	22900	-31.88	20220808	13450	15.99	20220928	1.54	N	018310	500	73 억		211049	N	N	0	N	00	N
177	20230801	090254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15790	30	2	0.19	3581480	227	1.93	15700	15790	15700	20450	11040	15760	15777.44	1.44	0	-183	16020	15890	15770	15640	15520	15955	15705	74	4705	500	11030	10	1	14700000	2321	3.88	0.50	12	0.00	4068.00	31563.00	22900	20220808	-31.05	13450	20220928	17.40	18080	-12.67	20230127	13700	15.26	20230314	22900	-31.05	20220808	13450	17.40	20220928	1.54	N	018310	500	73 억		211049	N	N	0	N	00	N