KissMeData/090410/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	160721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2130	-35	5	-1.62	902420490	419108	99.79	2165	2185	2125	2810	1520	2165	2153.35	4.27	0	65127	2235	2200	2180	2145	2125	2190	2135	46	645	100	1510	5	1	46084095	982	9.68	1.08	12	0.91	220.00	1972.00	2960	20230630	-28.04	1420	20221013	50.00	2960	-28.04	20230630	1680	26.79	20230314	2960	-28.04	20230630	1420	50.00	20221013	7.57	N	090410	100	46 억		1966995	N	N	0	N	00	N
3	20230831	150910	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2140	-25	5	-1.15	809332640	375418	89.38	2165	2185	2130	2810	1520	2165	2155.82	4.27	0	51916	2235	2200	2180	2145	2125	2190	2135	46	645	100	1510	5	1	46084095	986	9.73	1.09	12	0.81	220.00	1972.00	2960	20230630	-27.70	1420	20221013	50.70	2960	-27.70	20230630	1680	27.38	20230314	2960	-27.70	20230630	1420	50.70	20221013	7.57	N	090410	100	46 억		1966995	N	N	0	N	00	N
4	20230831	141003	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2150	-15	5	-0.69	679102745	314432	74.86	2165	2185	2135	2810	1520	2165	2159.77	4.27	0	46110	2235	2200	2180	2145	2125	2190	2135	46	645	100	1510	5	1	46084095	991	9.77	1.09	12	0.68	220.00	1972.00	2960	20230630	-27.36	1420	20221013	51.41	2960	-27.36	20230630	1680	27.98	20230314	2960	-27.36	20230630	1420	51.41	20221013	7.57	N	090410	100	46 억		1966995	N	N	0	N	00	N
5	20230831	130935	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2135	-30	5	-1.39	613415275	283716	67.55	2165	2185	2135	2810	1520	2165	2162.07	4.27	0	44459	2235	2200	2180	2145	2125	2190	2135	46	645	100	1510	5	1	46084095	984	9.70	1.08	12	0.62	220.00	1972.00	2960	20230630	-27.87	1420	20221013	50.35	2960	-27.87	20230630	1680	27.08	20230314	2960	-27.87	20230630	1420	50.35	20221013	7.57	N	090410	100	46 억		1966995	N	N	0	N	00	N
6	20230831	120957	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2155	-10	5	-0.46	504911495	233128	55.51	2165	2185	2145	2810	1520	2165	2165.81	4.27	0	37383	2235	2200	2180	2145	2125	2190	2135	46	645	100	1510	5	1	46084095	993	9.80	1.09	12	0.51	220.00	1972.00	2960	20230630	-27.20	1420	20221013	51.76	2960	-27.20	20230630	1680	28.27	20230314	2960	-27.20	20230630	1420	51.76	20221013	7.57	N	090410	100	46 억		1966995	N	N	0	N	00	N
7	20230831	111354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2180	15	2	0.69	368896340	170077	40.49	2165	2185	2155	2810	1520	2165	2169.00	4.27	0	39201	2235	2200	2180	2145	2125	2190	2135	46	645	100	1510	5	1	46084095	1005	9.91	1.11	12	0.37	220.00	1972.00	2960	20230630	-26.35	1420	20221013	53.52	2960	-26.35	20230630	1680	29.76	20230314	2960	-26.35	20230630	1420	53.52	20221013	7.57	N	090410	100	46 억		1966995	N	N	0	N	00	N
8	20230831	101044	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2160	-5	5	-0.23	201427360	92869	22.11	2165	2185	2155	2810	1520	2165	2168.94	4.27	0	20645	2235	2200	2180	2145	2125	2190	2135	46	645	100	1510	5	1	46084095	995	9.82	1.10	12	0.20	220.00	1972.00	2960	20230630	-27.03	1420	20221013	52.11	2960	-27.03	20230630	1680	28.57	20230314	2960	-27.03	20230630	1420	52.11	20221013	7.57	N	090410	100	46 억		1966995	N	N	0	N	00	N
9	20230831	090916	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	0	3	0.00	43864410	20249	4.82	2165	2185	2160	2810	1520	2165	2166.26	4.27	0	-789	2235	2200	2180	2145	2125	2190	2135	46	645	100	1510	5	1	46084095	998	9.84	1.10	12	0.04	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.57	N	090410	100	46 억		1966995	N	N	0	N	00	N
10	20230830	160724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	-30	5	-1.37	903206290	412268	69.20	2205	2215	2160	2850	1540	2195	2190.84	4.22	0	22677	2271	2232	2191	2152	2111	2252	2172	46	655	100	1530	5	1	46084095	998	9.84	1.10	12	0.89	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.69	N	090410	100	46 억		1944318	N	N	0	N	00	N
11	20230830	150852	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2170	-25	5	-1.14	865459240	394847	66.27	2205	2215	2160	2850	1540	2195	2191.88	4.22	0	17284	2271	2232	2191	2152	2111	2252	2172	46	655	100	1530	5	1	46084095	1000	9.86	1.10	12	0.86	220.00	1972.00	2960	20230630	-26.69	1420	20221013	52.82	2960	-26.69	20230630	1680	29.17	20230314	2960	-26.69	20230630	1420	52.82	20221013	7.69	N	090410	100	46 억		1944318	N	N	0	N	00	N
12	20230830	140934	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2185	-10	5	-0.46	691933680	314990	52.87	2205	2215	2180	2850	1540	2195	2196.69	4.22	0	20198	2271	2232	2191	2152	2111	2252	2172	46	655	100	1530	5	1	46084095	1007	9.93	1.11	12	0.68	220.00	1972.00	2960	20230630	-26.18	1420	20221013	53.87	2960	-26.18	20230630	1680	30.06	20230314	2960	-26.18	20230630	1420	53.87	20221013	7.69	N	090410	100	46 억		1944318	N	N	0	N	00	N
13	20230830	130922	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	5	2	0.23	585170160	266155	44.67	2205	2215	2190	2850	1540	2195	2198.62	4.22	0	20776	2271	2232	2191	2152	2111	2252	2172	46	655	100	1530	5	1	46084095	1014	10.00	1.12	12	0.58	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	7.69	N	090410	100	46 억		1944318	N	N	0	N	00	N
14	20230830	120934	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	5	2	0.23	522099420	237414	39.85	2205	2215	2190	2850	1540	2195	2199.13	4.22	0	23468	2271	2232	2191	2152	2111	2252	2172	46	655	100	1530	5	1	46084095	1014	10.00	1.12	12	0.52	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	7.69	N	090410	100	46 억		1944318	N	N	0	N	00	N
15	20230830	111343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2205	10	2	0.46	484978025	220541	37.02	2205	2215	2190	2850	1540	2195	2199.06	4.22	0	17760	2271	2232	2191	2152	2111	2252	2172	46	655	100	1530	5	1	46084095	1016	10.02	1.12	12	0.48	220.00	1972.00	2960	20230630	-25.51	1420	20221013	55.28	2960	-25.51	20230630	1680	31.25	20230314	2960	-25.51	20230630	1420	55.28	20221013	7.69	N	090410	100	46 억		1944318	N	N	0	N	00	N
16	20230830	101000	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2205	10	2	0.46	299376775	136034	22.83	2205	2215	2190	2850	1540	2195	2200.80	4.22	0	20125	2271	2232	2191	2152	2111	2252	2172	46	655	100	1530	5	1	46084095	1016	10.02	1.12	12	0.30	220.00	1972.00	2960	20230630	-25.51	1420	20221013	55.28	2960	-25.51	20230630	1680	31.25	20230314	2960	-25.51	20230630	1420	55.28	20221013	7.69	N	090410	100	46 억		1944318	N	N	0	N	00	N
17	20230830	090901	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	5	2	0.23	125248020	56949	9.56	2205	2215	2190	2850	1540	2195	2199.39	4.22	0	-5398	2271	2232	2191	2152	2111	2252	2172	46	655	100	1530	5	1	46084095	1014	10.00	1.12	12	0.12	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	7.69	N	090410	100	46 억		1944318	N	N	0	N	00	N
18	20230829	160719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2195	25	2	1.15	1281193905	583144	95.48	2170	2230	2150	2820	1520	2170	2197.06	4.02	0	90541	2230	2200	2150	2120	2070	2215	2135	46	650	100	1510	5	1	46084095	1012	9.98	1.11	12	1.27	220.00	1972.00	2960	20230630	-25.84	1420	20221013	54.58	2960	-25.84	20230630	1680	30.65	20230314	2960	-25.84	20230630	1420	54.58	20221013	7.53	N	090410	100	46 억		1852972	N	N	0	N	00	N
19	20230829	150856	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	30	2	1.38	1227373845	558616	91.46	2170	2230	2150	2820	1520	2170	2197.18	4.02	0	89492	2230	2200	2150	2120	2070	2215	2135	46	650	100	1510	5	1	46084095	1014	10.00	1.12	12	1.21	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	7.53	N	090410	100	46 억		1852972	N	N	0	N	00	N
20	20230829	141002	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2205	35	2	1.61	1094696845	498287	81.59	2170	2230	2150	2820	1520	2170	2196.93	4.02	0	92314	2230	2200	2150	2120	2070	2215	2135	46	650	100	1510	5	1	46084095	1016	10.02	1.12	12	1.08	220.00	1972.00	2960	20230630	-25.51	1420	20221013	55.28	2960	-25.51	20230630	1680	31.25	20230314	2960	-25.51	20230630	1420	55.28	20221013	7.53	N	090410	100	46 억		1852972	N	N	0	N	00	N
21	20230829	130919	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2210	40	2	1.84	1017452665	463173	75.84	2170	2230	2150	2820	1520	2170	2196.71	4.02	0	102965	2230	2200	2150	2120	2070	2215	2135	46	650	100	1510	5	1	46084095	1018	10.05	1.12	12	1.01	220.00	1972.00	2960	20230630	-25.34	1420	20221013	55.63	2960	-25.34	20230630	1680	31.55	20230314	2960	-25.34	20230630	1420	55.63	20221013	7.53	N	090410	100	46 억		1852972	N	N	0	N	00	N
22	20230829	120950	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	30	2	1.38	770384980	351381	57.53	2170	2210	2150	2820	1520	2170	2192.46	4.02	0	91093	2230	2200	2150	2120	2070	2215	2135	46	650	100	1510	5	1	46084095	1014	10.00	1.12	12	0.76	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	7.53	N	090410	100	46 억		1852972	N	N	0	N	00	N
23	20230829	111605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2195	25	2	1.15	672529110	306856	50.24	2170	2210	2150	2820	1520	2170	2191.69	4.02	0	87514	2230	2200	2150	2120	2070	2215	2135	46	650	100	1510	5	1	46084095	1012	9.98	1.11	12	0.67	220.00	1972.00	2960	20230630	-25.84	1420	20221013	54.58	2960	-25.84	20230630	1680	30.65	20230314	2960	-25.84	20230630	1420	54.58	20221013	7.53	N	090410	100	46 억		1852972	N	N	0	N	00	N
24	20230829	101038	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	30	2	1.38	505856075	231154	37.85	2170	2210	2150	2820	1520	2170	2188.41	4.02	0	72244	2230	2200	2150	2120	2070	2215	2135	46	650	100	1510	5	1	46084095	1014	10.00	1.12	12	0.50	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	7.53	N	090410	100	46 억		1852972	N	N	0	N	00	N
25	20230829	090705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2175	5	2	0.23	49872875	23044	3.77	2170	2190	2150	2820	1520	2170	2164.21	4.02	0	-3781	2230	2200	2150	2120	2070	2215	2135	46	650	100	1510	5	1	46084095	1002	9.89	1.10	12	0.05	220.00	1972.00	2960	20230630	-26.52	1420	20221013	53.17	2960	-26.52	20230630	1680	29.46	20230314	2960	-26.52	20230630	1420	53.17	20221013	7.53	N	090410	100	46 억		1852972	N	N	0	N	00	N
26	20230828	160700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2170	35	2	1.64	1310326615	608620	123.99	2135	2180	2100	2775	1495	2135	2152.95	3.70	0	148843	2181	2157	2126	2102	2071	2170	2115	46	640	100	1490	5	1	46084095	1000	9.86	1.10	12	1.32	220.00	1972.00	2960	20230630	-26.69	1420	20221013	52.82	2960	-26.69	20230630	1680	29.17	20230314	2960	-26.69	20230630	1420	52.82	20221013	7.46	N	090410	100	46 억		1704128	N	N	0	N	00	N
27	20230828	150707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2170	35	2	1.64	1218097780	566089	115.32	2135	2180	2100	2775	1495	2135	2151.78	3.70	0	129365	2181	2157	2126	2102	2071	2170	2115	46	640	100	1490	5	1	46084095	1000	9.86	1.10	12	1.23	220.00	1972.00	2960	20230630	-26.69	1420	20221013	52.82	2960	-26.69	20230630	1680	29.17	20230314	2960	-26.69	20230630	1420	52.82	20221013	7.46	N	090410	100	46 억		1704128	N	N	0	N	00	N
28	20230828	140708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2170	35	2	1.64	1108965585	515760	105.07	2135	2180	2100	2775	1495	2135	2150.16	3.70	0	117435	2181	2157	2126	2102	2071	2170	2115	46	640	100	1490	5	1	46084095	1000	9.86	1.10	12	1.12	220.00	1972.00	2960	20230630	-26.69	1420	20221013	52.82	2960	-26.69	20230630	1680	29.17	20230314	2960	-26.69	20230630	1420	52.82	20221013	7.46	N	090410	100	46 억		1704128	N	N	0	N	00	N
29	20230828	130713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	30	2	1.41	990229485	461066	93.93	2135	2180	2100	2775	1495	2135	2147.70	3.70	0	114273	2181	2157	2126	2102	2071	2170	2115	46	640	100	1490	5	1	46084095	998	9.84	1.10	12	1.00	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.46	N	090410	100	46 억		1704128	N	N	0	N	00	N
30	20230828	120706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	30	2	1.41	910940900	424471	86.47	2135	2180	2100	2775	1495	2135	2146.07	3.70	0	120340	2181	2157	2126	2102	2071	2170	2115	46	640	100	1490	5	1	46084095	998	9.84	1.10	12	0.92	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.46	N	090410	100	46 억		1704128	N	N	0	N	00	N
31	20230828	110701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	30	2	1.41	764881550	356912	72.71	2135	2180	2100	2775	1495	2135	2143.06	3.70	0	124929	2181	2157	2126	2102	2071	2170	2115	46	640	100	1490	5	1	46084095	998	9.84	1.10	12	0.77	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.46	N	090410	100	46 억		1704128	N	N	0	N	00	N
32	20230828	100656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2145	10	2	0.47	437386365	205601	41.88	2135	2150	2100	2775	1495	2135	2127.35	3.70	0	64948	2181	2157	2126	2102	2071	2170	2115	46	640	100	1490	5	1	46084095	989	9.75	1.09	12	0.45	220.00	1972.00	2960	20230630	-27.53	1420	20221013	51.06	2960	-27.53	20230630	1680	27.68	20230314	2960	-27.53	20230630	1420	51.06	20221013	7.46	N	090410	100	46 억		1704128	N	N	0	N	00	N
33	20230828	090707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2120	-15	5	-0.70	178869095	84482	17.21	2135	2150	2100	2775	1495	2135	2117.20	3.70	0	14838	2181	2157	2126	2102	2071	2170	2115	46	640	100	1490	5	1	46084095	977	9.64	1.08	12	0.18	220.00	1972.00	2960	20230630	-28.38	1420	20221013	49.30	2960	-28.38	20230630	1680	26.19	20230314	2960	-28.38	20230630	1420	49.30	20221013	7.46	N	090410	100	46 억		1704128	N	N	0	N	00	N
34	20230825	160703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2135	0	3	0.00	1019336530	478840	46.74	2100	2150	2095	2775	1495	2135	2128.74	3.83	0	-57957	2195	2165	2125	2095	2055	2180	2110	46	640	100	1490	5	1	46084095	984	9.70	1.08	12	1.04	220.00	1972.00	2960	20230630	-27.87	1420	20221013	50.35	2960	-27.87	20230630	1680	27.08	20230314	2960	-27.87	20230630	1420	50.35	20221013	7.32	N	090410	100	46 억		1764834	N	N	0	N	00	N
35	20230825	150705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2135	0	3	0.00	966775130	454213	44.33	2100	2150	2095	2775	1495	2135	2128.44	3.83	0	-57957	2195	2165	2125	2095	2055	2180	2110	46	640	100	1490	5	1	46084095	984	9.70	1.08	12	0.99	220.00	1972.00	2960	20230630	-27.87	1420	20221013	50.35	2960	-27.87	20230630	1680	27.08	20230314	2960	-27.87	20230630	1420	50.35	20221013	7.32	N	090410	100	46 억		1764834	N	N	0	N	00	N
36	20230825	140703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2135	0	3	0.00	779615665	366548	35.78	2100	2150	2095	2775	1495	2135	2126.88	3.83	0	-24737	2195	2165	2125	2095	2055	2180	2110	46	640	100	1490	5	1	46084095	984	9.70	1.08	12	0.80	220.00	1972.00	2960	20230630	-27.87	1420	20221013	50.35	2960	-27.87	20230630	1680	27.08	20230314	2960	-27.87	20230630	1420	50.35	20221013	7.32	N	090410	100	46 억		1764834	N	N	0	N	00	N
37	20230825	130701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2140	5	2	0.23	676320150	318200	31.06	2100	2150	2095	2775	1495	2135	2125.42	3.83	0	-20820	2195	2165	2125	2095	2055	2180	2110	46	640	100	1490	5	1	46084095	986	9.73	1.09	12	0.69	220.00	1972.00	2960	20230630	-27.70	1420	20221013	50.70	2960	-27.70	20230630	1680	27.38	20230314	2960	-27.70	20230630	1420	50.70	20221013	7.32	N	090410	100	46 억		1764834	N	N	0	N	00	N
38	20230825	120701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2120	-15	5	-0.70	417438645	196802	19.21	2100	2140	2095	2775	1495	2135	2121.02	3.83	0	-7558	2195	2165	2125	2095	2055	2180	2110	46	640	100	1490	5	1	46084095	977	9.64	1.08	12	0.43	220.00	1972.00	2960	20230630	-28.38	1420	20221013	49.30	2960	-28.38	20230630	1680	26.19	20230314	2960	-28.38	20230630	1420	49.30	20221013	7.32	N	090410	100	46 억		1764834	N	N	0	N	00	N
39	20230825	110703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2125	-10	5	-0.47	359532180	169524	16.55	2100	2140	2095	2775	1495	2135	2120.73	3.83	0	-5040	2195	2165	2125	2095	2055	2180	2110	46	640	100	1490	5	1	46084095	979	9.66	1.08	12	0.37	220.00	1972.00	2960	20230630	-28.21	1420	20221013	49.65	2960	-28.21	20230630	1680	26.49	20230314	2960	-28.21	20230630	1420	49.65	20221013	7.32	N	090410	100	46 억		1764834	N	N	0	N	00	N
40	20230825	100703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2125	-10	5	-0.47	267957485	126326	12.33	2100	2140	2095	2775	1495	2135	2121.02	3.83	0	3967	2195	2165	2125	2095	2055	2180	2110	46	640	100	1490	5	1	46084095	979	9.66	1.08	12	0.27	220.00	1972.00	2960	20230630	-28.21	1420	20221013	49.65	2960	-28.21	20230630	1680	26.49	20230314	2960	-28.21	20230630	1420	49.65	20221013	7.32	N	090410	100	46 억		1764834	N	N	0	N	00	N
41	20230825	090701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2125	-10	5	-0.47	68093220	32212	3.14	2100	2135	2095	2775	1495	2135	2113.03	3.83	0	-5767	2195	2165	2125	2095	2055	2180	2110	46	640	100	1490	5	1	46084095	979	9.66	1.08	12	0.07	220.00	1972.00	2960	20230630	-28.21	1420	20221013	49.65	2960	-28.21	20230630	1680	26.49	20230314	2960	-28.21	20230630	1420	49.65	20221013	7.32	N	090410	100	46 억		1764834	N	N	0	N	00	N
42	20230824	160656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2135	10	2	0.47	2156466670	1015324	63.86	2125	2155	2085	2760	1490	2125	2123.92	4.15	0	-150802	2245	2185	2105	2045	1965	2215	2075	46	635	100	1480	5	1	46084095	984	9.70	1.08	12	2.20	220.00	1972.00	2960	20230630	-27.87	1420	20221013	50.35	2960	-27.87	20230630	1680	27.08	20230314	2960	-27.87	20230630	1420	50.35	20221013	7.42	N	090410	100	46 억		1910840	N	N	0	N	00	N
43	20230824	150655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2135	10	2	0.47	2025818290	954109	60.01	2125	2155	2085	2760	1490	2125	2123.25	4.15	0	-143918	2245	2185	2105	2045	1965	2215	2075	46	635	100	1480	5	1	46084095	984	9.70	1.08	12	2.07	220.00	1972.00	2960	20230630	-27.87	1420	20221013	50.35	2960	-27.87	20230630	1680	27.08	20230314	2960	-27.87	20230630	1420	50.35	20221013	7.42	N	090410	100	46 억		1910840	N	N	0	N	00	N
44	20230824	140656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2125	0	3	0.00	1889255005	889850	55.97	2125	2155	2085	2760	1490	2125	2123.11	4.15	0	-136057	2245	2185	2105	2045	1965	2215	2075	46	635	100	1480	5	1	46084095	979	9.66	1.08	12	1.93	220.00	1972.00	2960	20230630	-28.21	1420	20221013	49.65	2960	-28.21	20230630	1680	26.49	20230314	2960	-28.21	20230630	1420	49.65	20221013	7.42	N	090410	100	46 억		1910840	N	N	0	N	00	N
45	20230824	130701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2120	-5	5	-0.24	1756851420	827514	52.05	2125	2155	2085	2760	1490	2125	2123.04	4.15	0	-132984	2245	2185	2105	2045	1965	2215	2075	46	635	100	1480	5	1	46084095	977	9.64	1.08	12	1.80	220.00	1972.00	2960	20230630	-28.38	1420	20221013	49.30	2960	-28.38	20230630	1680	26.19	20230314	2960	-28.38	20230630	1420	49.30	20221013	7.42	N	090410	100	46 억		1910840	N	N	0	N	00	N
46	20230824	120700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2130	5	2	0.24	1615314655	760905	47.86	2125	2155	2085	2760	1490	2125	2122.88	4.15	0	-114378	2245	2185	2105	2045	1965	2215	2075	46	635	100	1480	5	1	46084095	982	9.68	1.08	12	1.65	220.00	1972.00	2960	20230630	-28.04	1420	20221013	50.00	2960	-28.04	20230630	1680	26.79	20230314	2960	-28.04	20230630	1420	50.00	20221013	7.42	N	090410	100	46 억		1910840	N	N	0	N	00	N
47	20230824	110659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2125	0	3	0.00	874677065	413746	26.02	2125	2140	2085	2760	1490	2125	2114.01	4.15	0	-19911	2245	2185	2105	2045	1965	2215	2075	46	635	100	1480	5	1	46084095	979	9.66	1.08	12	0.90	220.00	1972.00	2960	20230630	-28.21	1420	20221013	49.65	2960	-28.21	20230630	1680	26.49	20230314	2960	-28.21	20230630	1420	49.65	20221013	7.42	N	090410	100	46 억		1910840	N	N	0	N	00	N
48	20230824	100656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2105	-20	5	-0.94	512024275	241435	15.19	2125	2135	2105	2760	1490	2125	2120.73	4.15	0	-48568	2245	2185	2105	2045	1965	2215	2075	46	635	100	1480	5	1	46084095	970	9.57	1.07	12	0.52	220.00	1972.00	2960	20230630	-28.89	1420	20221013	48.24	2960	-28.89	20230630	1680	25.30	20230314	2960	-28.89	20230630	1420	48.24	20221013	7.42	N	090410	100	46 억		1910840	N	N	0	N	00	N
49	20230824	090657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2120	-5	5	-0.24	186583795	87796	5.52	2125	2135	2115	2760	1490	2125	2125.20	4.15	0	-44988	2245	2185	2105	2045	1965	2215	2075	46	635	100	1480	5	1	46084095	977	9.64	1.08	12	0.19	220.00	1972.00	2960	20230630	-28.38	1420	20221013	49.30	2960	-28.38	20230630	1680	26.19	20230314	2960	-28.38	20230630	1420	49.30	20221013	7.42	N	090410	100	46 억		1910840	N	N	0	N	00	N
50	20230823	160654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2125	90	2	4.42	3311611635	1569310	265.91	2025	2165	2025	2645	1425	2035	2110.24	4.40	0	-113966	2109	2072	2033	1996	1957	2052	1976	46	610	100	1420	5	1	46084095	979	9.66	1.08	12	3.41	220.00	1972.00	2960	20230630	-28.21	1420	20221013	49.65	2960	-28.21	20230630	1680	26.49	20230314	2960	-28.21	20230630	1420	49.65	20221013	7.49	N	090410	100	46 억		2029809	N	N	0	N	00	N
51	20230823	150655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2130	95	2	4.67	3082687610	1461842	247.70	2025	2165	2025	2645	1425	2035	2108.80	4.40	0	-98831	2109	2072	2033	1996	1957	2052	1976	46	610	100	1420	5	1	46084095	982	9.68	1.08	12	3.17	220.00	1972.00	2960	20230630	-28.04	1420	20221013	50.00	2960	-28.04	20230630	1680	26.79	20230314	2960	-28.04	20230630	1420	50.00	20221013	7.49	N	090410	100	46 억		2029809	N	N	0	N	00	N
52	20230823	140659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2085	50	2	2.46	2429279230	1155412	195.77	2025	2155	2025	2645	1425	2035	2102.55	4.40	0	-60064	2109	2072	2033	1996	1957	2052	1976	46	610	100	1420	5	1	46084095	961	9.48	1.06	12	2.51	220.00	1972.00	2960	20230630	-29.56	1420	20221013	46.83	2960	-29.56	20230630	1680	24.11	20230314	2960	-29.56	20230630	1420	46.83	20221013	7.49	N	090410	100	46 억		2029809	N	N	0	N	00	N
53	20230823	130654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2100	65	2	3.19	2228178755	1059481	179.52	2025	2155	2025	2645	1425	2035	2103.12	4.40	0	-75114	2109	2072	2033	1996	1957	2052	1976	46	610	100	1420	5	1	46084095	968	9.55	1.06	12	2.30	220.00	1972.00	2960	20230630	-29.05	1420	20221013	47.89	2960	-29.05	20230630	1680	25.00	20230314	2960	-29.05	20230630	1420	47.89	20221013	7.49	N	090410	100	46 억		2029809	N	N	0	N	00	N
54	20230823	120659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2115	80	2	3.93	2009285475	955902	161.97	2025	2155	2025	2645	1425	2035	2102.02	4.40	0	-79259	2109	2072	2033	1996	1957	2052	1976	46	610	100	1420	5	1	46084095	975	9.61	1.07	12	2.07	220.00	1972.00	2960	20230630	-28.55	1420	20221013	48.94	2960	-28.55	20230630	1680	25.89	20230314	2960	-28.55	20230630	1420	48.94	20221013	7.49	N	090410	100	46 억		2029809	N	N	0	N	00	N
55	20230823	110655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2090	55	2	2.70	598490080	288939	48.96	2025	2095	2025	2645	1425	2035	2071.41	4.40	0	39746	2109	2072	2033	1996	1957	2052	1976	46	610	100	1420	5	1	46084095	963	9.50	1.06	12	0.63	220.00	1972.00	2960	20230630	-29.39	1420	20221013	47.18	2960	-29.39	20230630	1680	24.40	20230314	2960	-29.39	20230630	1420	47.18	20221013	7.49	N	090410	100	46 억		2029809	N	N	0	N	00	N
56	20230823	100654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2070	35	2	1.72	452434220	218886	37.09	2025	2090	2025	2645	1425	2035	2067.07	4.40	0	34706	2109	2072	2033	1996	1957	2052	1976	46	610	100	1420	5	1	46084095	954	9.41	1.05	12	0.47	220.00	1972.00	2960	20230630	-30.07	1420	20221013	45.77	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1420	45.77	20221013	7.49	N	090410	100	46 억		2029809	N	N	0	N	00	N
57	20230823	090701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2045	10	2	0.49	51829760	25542	4.33	2025	2045	2025	2645	1425	2035	2029.07	4.40	0	11431	2109	2072	2033	1996	1957	2052	1976	46	610	100	1420	5	1	46084095	942	9.30	1.04	12	0.06	220.00	1972.00	2960	20230630	-30.91	1420	20221013	44.01	2960	-30.91	20230630	1680	21.73	20230314	2960	-30.91	20230630	1420	44.01	20221013	7.49	N	090410	100	46 억		2029809	N	N	0	N	00	N
58	20230822	160651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2035	-15	5	-0.73	1181984764	584536	118.82	2050	2070	1994	2665	1435	2050	2021.81	4.20	0	92934	2113	2081	2048	2016	1983	2097	2032	46	615	100	1430	5	1	46084095	938	9.25	1.03	12	1.27	220.00	1972.00	2960	20230630	-31.25	1420	20221013	43.31	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1420	43.31	20221013	7.57	N	090410	100	46 억		1936876	N	N	0	N	00	N
59	20230822	150653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2025	-25	5	-1.22	1139076904	563421	114.53	2050	2070	1994	2665	1435	2050	2021.44	4.20	0	90999	2113	2081	2048	2016	1983	2097	2032	46	615	100	1430	5	1	46084095	933	9.20	1.03	12	1.22	220.00	1972.00	2960	20230630	-31.59	1420	20221013	42.61	2960	-31.59	20230630	1680	20.54	20230314	2960	-31.59	20230630	1420	42.61	20221013	7.57	N	090410	100	46 억		1936876	N	N	0	N	00	N
60	20230822	140655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2030	-20	5	-0.98	1008067439	498755	101.38	2050	2070	1994	2665	1435	2050	2020.85	4.20	0	87324	2113	2081	2048	2016	1983	2097	2032	46	615	100	1430	5	1	46084095	936	9.23	1.03	12	1.08	220.00	1972.00	2960	20230630	-31.42	1420	20221013	42.96	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1420	42.96	20221013	7.57	N	090410	100	46 억		1936876	N	N	0	N	00	N
61	20230822	130650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2050	0	3	0.00	921678474	456394	92.77	2050	2070	1994	2665	1435	2050	2019.11	4.20	0	90029	2113	2081	2048	2016	1983	2097	2032	46	615	100	1430	5	1	46084095	945	9.32	1.04	12	0.99	220.00	1972.00	2960	20230630	-30.74	1420	20221013	44.37	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1420	44.37	20221013	7.57	N	090410	100	46 억		1936876	N	N	0	N	00	N
62	20230822	120641	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2045	-5	5	-0.24	840363134	416623	84.69	2050	2070	1994	2665	1435	2050	2016.64	4.20	0	75595	2113	2081	2048	2016	1983	2097	2032	46	615	100	1430	5	1	46084095	942	9.30	1.04	12	0.90	220.00	1972.00	2960	20230630	-30.91	1420	20221013	44.01	2960	-30.91	20230630	1680	21.73	20230314	2960	-30.91	20230630	1420	44.01	20221013	7.57	N	090410	100	46 억		1936876	N	N	0	N	00	N
63	20230822	110650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2010	-40	5	-1.95	728615839	361579	73.50	2050	2070	1994	2665	1435	2050	2014.56	4.20	0	52524	2113	2081	2048	2016	1983	2097	2032	46	615	100	1430	5	1	46084095	926	9.14	1.02	12	0.78	220.00	1972.00	2960	20230630	-32.09	1420	20221013	41.55	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1420	41.55	20221013	7.57	N	090410	100	46 억		1936876	N	N	0	N	00	N
64	20230822	100646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2005	-45	5	-2.20	536039984	265905	54.05	2050	2070	1994	2665	1435	2050	2015.19	4.20	0	-7112	2113	2081	2048	2016	1983	2097	2032	46	615	100	1430	5	1	46084095	924	9.11	1.02	12	0.58	220.00	1972.00	2960	20230630	-32.26	1420	20221013	41.20	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1420	41.20	20221013	7.57	N	090410	100	46 억		1936876	N	N	0	N	00	N
65	20230822	090651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2030	-20	5	-0.98	112025890	54730	11.13	2050	2070	2030	2665	1435	2050	2046.53	4.20	0	-6145	2113	2081	2048	2016	1983	2097	2032	46	615	100	1430	5	1	46084095	936	9.23	1.03	12	0.12	220.00	1972.00	2960	20230630	-31.42	1420	20221013	42.96	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1420	42.96	20221013	7.57	N	090410	100	46 억		1936876	N	N	0	N	00	N
66	20230821	160647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2050	10	2	0.49	993423840	484400	67.49	2025	2080	2015	2650	1430	2040	2050.84	4.18	0	10831	2100	2070	2025	1995	1950	2085	2010	46	610	100	1420	5	1	46084095	945	9.32	1.04	12	1.05	220.00	1972.00	2960	20230630	-30.74	1420	20221013	44.37	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1420	44.37	20221013	7.46	N	090410	100	46 억		1926045	N	N	0	N	00	N
67	20230821	150653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2050	10	2	0.49	931189340	454036	63.26	2025	2080	2015	2650	1430	2040	2050.92	4.18	0	11571	2100	2070	2025	1995	1950	2085	2010	46	610	100	1420	5	1	46084095	945	9.32	1.04	12	0.99	220.00	1972.00	2960	20230630	-30.74	1420	20221013	44.37	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1420	44.37	20221013	7.46	N	090410	100	46 억		1926045	N	N	0	N	00	N
68	20230821	140650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2060	20	2	0.98	804375470	392215	54.64	2025	2080	2015	2650	1430	2040	2050.86	4.18	0	36698	2100	2070	2025	1995	1950	2085	2010	46	610	100	1420	5	1	46084095	949	9.36	1.04	12	0.85	220.00	1972.00	2960	20230630	-30.41	1420	20221013	45.07	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1420	45.07	20221013	7.46	N	090410	100	46 억		1926045	N	N	0	N	00	N
69	20230821	130656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2065	25	2	1.23	719824095	351291	48.94	2025	2080	2015	2650	1430	2040	2049.09	4.18	0	28437	2100	2070	2025	1995	1950	2085	2010	46	610	100	1420	5	1	46084095	952	9.39	1.05	12	0.76	220.00	1972.00	2960	20230630	-30.24	1420	20221013	45.42	2960	-30.24	20230630	1680	22.92	20230314	2960	-30.24	20230630	1420	45.42	20221013	7.46	N	090410	100	46 억		1926045	N	N	0	N	00	N
70	20230821	120653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2060	20	2	0.98	602831145	294596	41.04	2025	2080	2015	2650	1430	2040	2046.30	4.18	0	34496	2100	2070	2025	1995	1950	2085	2010	46	610	100	1420	5	1	46084095	949	9.36	1.04	12	0.64	220.00	1972.00	2960	20230630	-30.41	1420	20221013	45.07	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1420	45.07	20221013	7.46	N	090410	100	46 억		1926045	N	N	0	N	00	N
71	20230821	110649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2070	30	2	1.47	497221195	243544	33.93	2025	2070	2015	2650	1430	2040	2041.61	4.18	0	38508	2100	2070	2025	1995	1950	2085	2010	46	610	100	1420	5	1	46084095	954	9.41	1.05	12	0.53	220.00	1972.00	2960	20230630	-30.07	1420	20221013	45.77	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1420	45.77	20221013	7.46	N	090410	100	46 억		1926045	N	N	0	N	00	N
72	20230821	100649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2050	10	2	0.49	318479695	156578	21.81	2025	2065	2015	2650	1430	2040	2033.99	4.18	0	10019	2100	2070	2025	1995	1950	2085	2010	46	610	100	1420	5	1	46084095	945	9.32	1.04	12	0.34	220.00	1972.00	2960	20230630	-30.74	1420	20221013	44.37	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1420	44.37	20221013	7.46	N	090410	100	46 억		1926045	N	N	0	N	00	N
73	20230821	090655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2025	-15	5	-0.74	78072565	38434	5.35	2025	2050	2025	2650	1430	2040	2031.31	4.18	0	4249	2100	2070	2025	1995	1950	2085	2010	46	610	100	1420	5	1	46084095	933	9.20	1.03	12	0.08	220.00	1972.00	2960	20230630	-31.59	1420	20221013	42.61	2960	-31.59	20230630	1680	20.54	20230314	2960	-31.59	20230630	1420	42.61	20221013	7.46	N	090410	100	46 억		1926045	N	N	0	N	00	N
74	20230818	160650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2040	-25	5	-1.21	1426603066	708679	59.78	2010	2055	1980	2680	1450	2065	2012.91	3.97	0	95030	2148	2106	2053	2011	1958	2127	2032	46	615	100	1440	5	1	46084095	940	9.27	1.03	12	1.54	220.00	1972.00	2960	20230630	-31.08	1420	20221013	43.66	2960	-31.08	20230630	1680	21.43	20230314	2960	-31.08	20230630	1420	43.66	20221013	7.75	N	090410	100	46 억		1831569	N	N	0	N	00	N
75	20230818	150642	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2035	-30	5	-1.45	1366668966	679283	57.30	2010	2055	1980	2680	1450	2065	2011.93	3.97	0	88592	2148	2106	2053	2011	1958	2127	2032	46	615	100	1440	5	1	46084095	938	9.25	1.03	12	1.47	220.00	1972.00	2960	20230630	-31.25	1420	20221013	43.31	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1420	43.31	20221013	7.75	N	090410	100	46 억		1831569	N	N	0	N	00	N
76	20230818	140648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2030	-35	5	-1.69	1271708431	632451	53.35	2010	2055	1980	2680	1450	2065	2010.76	3.97	0	71702	2148	2106	2053	2011	1958	2127	2032	46	615	100	1440	5	1	46084095	936	9.23	1.03	12	1.37	220.00	1972.00	2960	20230630	-31.42	1420	20221013	42.96	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1420	42.96	20221013	7.75	N	090410	100	46 억		1831569	N	N	0	N	00	N
77	20230818	130643	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2040	-25	5	-1.21	1122376591	558860	47.14	2010	2055	1980	2680	1450	2065	2008.33	3.97	0	52722	2148	2106	2053	2011	1958	2127	2032	46	615	100	1440	5	1	46084095	940	9.27	1.03	12	1.21	220.00	1972.00	2960	20230630	-31.08	1420	20221013	43.66	2960	-31.08	20230630	1680	21.43	20230314	2960	-31.08	20230630	1420	43.66	20221013	7.75	N	090410	100	46 억		1831569	N	N	0	N	00	N
78	20230818	120654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2050	-15	5	-0.73	1061043971	528829	44.61	2010	2055	1980	2680	1450	2065	2006.40	3.97	0	58426	2148	2106	2053	2011	1958	2127	2032	46	615	100	1440	5	1	46084095	945	9.32	1.04	12	1.15	220.00	1972.00	2960	20230630	-30.74	1420	20221013	44.37	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1420	44.37	20221013	7.75	N	090410	100	46 억		1831569	N	N	0	N	00	N
79	20230818	110647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2030	-35	5	-1.69	923684846	461348	38.92	2010	2035	1980	2680	1450	2065	2002.14	3.97	0	24474	2148	2106	2053	2011	1958	2127	2032	46	615	100	1440	5	1	46084095	936	9.23	1.03	12	1.00	220.00	1972.00	2960	20230630	-31.42	1420	20221013	42.96	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1420	42.96	20221013	7.75	N	090410	100	46 억		1831569	N	N	0	N	00	N
80	20230818	100647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2000	-65	5	-3.15	575997977	288085	24.30	2010	2035	1980	2680	1450	2065	1999.40	3.97	0	-83486	2148	2106	2053	2011	1958	2127	2032	46	615	100	1440	5	1	46084095	922	9.09	1.01	12	0.63	220.00	1972.00	2960	20230630	-32.43	1420	20221013	40.85	2960	-32.43	20230630	1680	19.05	20230314	2960	-32.43	20230630	1420	40.85	20221013	7.75	N	090410	100	46 억		1831569	N	N	0	N	00	N
81	20230818	090650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2010	-55	5	-2.66	105000331	52361	4.42	2010	2035	1996	2680	1450	2065	2005.32	3.97	0	980	2148	2106	2053	2011	1958	2127	2032	46	615	100	1440	5	1	46084095	926	9.14	1.02	12	0.11	220.00	1972.00	2960	20230630	-32.09	1420	20221013	41.55	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1420	41.55	20221013	7.75	N	090410	100	46 억		1831569	N	N	0	N	00	N
82	20230817	160647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2065	-10	5	-0.48	2399565730	1178380	92.48	2050	2095	2000	2695	1455	2075	2036.25	3.76	0	97095	2241	2157	2101	2017	1961	2130	1990	46	620	100	1450	5	1	46084095	952	9.39	1.05	12	2.56	220.00	1972.00	2960	20230630	-30.24	1420	20221013	45.42	2960	-30.24	20230630	1680	22.92	20230314	2960	-30.24	20230630	1420	45.42	20221013	7.62	N	090410	100	46 억		1733302	N	N	0	N	00	N
83	20230817	150653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2050	-25	5	-1.20	2319059460	1139255	89.41	2050	2095	2000	2695	1455	2075	2035.51	3.76	0	90378	2241	2157	2101	2017	1961	2130	1990	46	620	100	1450	5	1	46084095	945	9.32	1.04	12	2.47	220.00	1972.00	2960	20230630	-30.74	1420	20221013	44.37	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1420	44.37	20221013	7.62	N	090410	100	46 억		1733302	N	N	0	N	00	N
84	20230817	140647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2035	-40	5	-1.93	2111531080	1037743	81.44	2050	2095	2000	2695	1455	2075	2034.64	3.76	0	74363	2241	2157	2101	2017	1961	2130	1990	46	620	100	1450	5	1	46084095	938	9.25	1.03	12	2.25	220.00	1972.00	2960	20230630	-31.25	1420	20221013	43.31	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1420	43.31	20221013	7.62	N	090410	100	46 억		1733302	N	N	0	N	00	N
85	20230817	130645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2050	-25	5	-1.20	1896745060	932129	73.15	2050	2095	2000	2695	1455	2075	2034.75	3.76	0	53411	2241	2157	2101	2017	1961	2130	1990	46	620	100	1450	5	1	46084095	945	9.32	1.04	12	2.02	220.00	1972.00	2960	20230630	-30.74	1420	20221013	44.37	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1420	44.37	20221013	7.62	N	090410	100	46 억		1733302	N	N	0	N	00	N
86	20230817	120648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2055	-20	5	-0.96	1738022665	854736	67.08	2050	2095	2000	2695	1455	2075	2033.29	3.76	0	31007	2241	2157	2101	2017	1961	2130	1990	46	620	100	1450	5	1	46084095	947	9.34	1.04	12	1.85	220.00	1972.00	2960	20230630	-30.57	1420	20221013	44.72	2960	-30.57	20230630	1680	22.32	20230314	2960	-30.57	20230630	1420	44.72	20221013	7.62	N	090410	100	46 억		1733302	N	N	0	N	00	N
87	20230817	110647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2040	-35	5	-1.69	1575899410	775632	60.87	2050	2095	2000	2695	1455	2075	2031.63	3.76	0	-9886	2241	2157	2101	2017	1961	2130	1990	46	620	100	1450	5	1	46084095	940	9.27	1.03	12	1.68	220.00	1972.00	2960	20230630	-31.08	1420	20221013	43.66	2960	-31.08	20230630	1680	21.43	20230314	2960	-31.08	20230630	1420	43.66	20221013	7.62	N	090410	100	46 억		1733302	N	N	0	N	00	N
88	20230817	100644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2020	-55	5	-2.65	1137263120	557623	43.76	2050	2095	2005	2695	1455	2075	2039.34	3.76	0	-32373	2241	2157	2101	2017	1961	2130	1990	46	620	100	1450	5	1	46084095	931	9.18	1.02	12	1.21	220.00	1972.00	2960	20230630	-31.76	1420	20221013	42.25	2960	-31.76	20230630	1680	20.24	20230314	2960	-31.76	20230630	1420	42.25	20221013	7.62	N	090410	100	46 억		1733302	N	N	0	N	00	N
89	20230817	090642	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2080	5	2	0.24	289658365	140218	11.00	2050	2095	2045	2695	1455	2075	2065.62	3.76	0	44120	2241	2157	2101	2017	1961	2130	1990	46	620	100	1450	5	1	46084095	959	9.45	1.05	12	0.30	220.00	1972.00	2960	20230630	-29.73	1420	20221013	46.48	2960	-29.73	20230630	1680	23.81	20230314	2960	-29.73	20230630	1420	46.48	20221013	7.62	N	090410	100	46 억		1733302	N	N	0	N	00	N
90	20230816	160646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2075	-85	5	-3.94	2617084185	1260936	85.44	2160	2185	2045	2805	1515	2160	2075.37	3.25	0	217240	2426	2292	2226	2092	2026	2260	2060	46	645	100	1510	5	1	46084095	956	9.43	1.05	12	2.74	220.00	1972.00	2960	20230630	-29.90	1420	20221013	46.13	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1420	46.13	20221013	7.79	N	090410	100	46 억		1497607	N	N	0	N	00	N
91	20230816	150647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2075	-85	5	-3.94	2462365200	1186470	80.40	2160	2185	2045	2805	1515	2160	2075.22	3.25	0	201780	2426	2292	2226	2092	2026	2260	2060	46	645	100	1510	5	1	46084095	956	9.43	1.05	12	2.57	220.00	1972.00	2960	20230630	-29.90	1420	20221013	46.13	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1420	46.13	20221013	7.79	N	090410	100	46 억		1497607	N	N	0	N	00	N
92	20230816	140646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2085	-75	5	-3.47	2299686340	1108402	75.11	2160	2185	2045	2805	1515	2160	2074.61	3.25	0	173420	2426	2292	2226	2092	2026	2260	2060	46	645	100	1510	5	1	46084095	961	9.48	1.06	12	2.41	220.00	1972.00	2960	20230630	-29.56	1420	20221013	46.83	2960	-29.56	20230630	1680	24.11	20230314	2960	-29.56	20230630	1420	46.83	20221013	7.79	N	090410	100	46 억		1497607	N	N	0	N	00	N
93	20230816	130644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2085	-75	5	-3.47	1980887815	955216	64.73	2160	2185	2045	2805	1515	2160	2073.57	3.25	0	107736	2426	2292	2226	2092	2026	2260	2060	46	645	100	1510	5	1	46084095	961	9.48	1.06	12	2.07	220.00	1972.00	2960	20230630	-29.56	1420	20221013	46.83	2960	-29.56	20230630	1680	24.11	20230314	2960	-29.56	20230630	1420	46.83	20221013	7.79	N	090410	100	46 억		1497607	N	N	0	N	00	N
94	20230816	120653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2050	-110	5	-5.09	1744727735	840818	56.97	2160	2185	2045	2805	1515	2160	2074.82	3.25	0	43950	2426	2292	2226	2092	2026	2260	2060	46	645	100	1510	5	1	46084095	945	9.32	1.04	12	1.82	220.00	1972.00	2960	20230630	-30.74	1420	20221013	44.37	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1420	44.37	20221013	7.79	N	090410	100	46 억		1497607	N	N	0	N	00	N
95	20230816	110650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2055	-105	5	-4.86	1458642350	701430	47.53	2160	2185	2045	2805	1515	2160	2079.28	3.25	0	24001	2426	2292	2226	2092	2026	2260	2060	46	645	100	1510	5	1	46084095	947	9.34	1.04	12	1.52	220.00	1972.00	2960	20230630	-30.57	1420	20221013	44.72	2960	-30.57	20230630	1680	22.32	20230314	2960	-30.57	20230630	1420	44.72	20221013	7.79	N	090410	100	46 억		1497607	N	N	0	N	00	N
96	20230816	100648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2065	-95	5	-4.40	1170247965	561570	38.05	2160	2185	2045	2805	1515	2160	2083.60	3.25	0	-10014	2426	2292	2226	2092	2026	2260	2060	46	645	100	1510	5	1	46084095	952	9.39	1.05	12	1.22	220.00	1972.00	2960	20230630	-30.24	1420	20221013	45.42	2960	-30.24	20230630	1680	22.92	20230314	2960	-30.24	20230630	1420	45.42	20221013	7.79	N	090410	100	46 억		1497607	N	N	0	N	00	N
97	20230816	090645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2095	-65	5	-3.01	249061180	116871	7.92	2160	2185	2090	2805	1515	2160	2130.54	3.25	0	-40690	2426	2292	2226	2092	2026	2260	2060	46	645	100	1510	5	1	46084095	965	9.52	1.06	12	0.25	220.00	1972.00	2960	20230630	-29.22	1420	20221013	47.54	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1420	47.54	20221013	7.79	N	090410	100	46 억		1497607	N	N	0	N	00	N
98	20230814	160639	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2160	-115	5	-5.05	3289434245	1459765	114.81	2280	2360	2160	2955	1595	2275	2254.12	3.80	0	-259510	2398	2336	2263	2201	2128	2367	2232	46	680	100	1590	5	1	46084095	995	9.82	1.10	12	3.17	220.00	1972.00	2960	20230630	-27.03	1420	20221013	52.11	2960	-27.03	20230630	1680	28.57	20230314	2960	-27.03	20230630	1420	52.11	20221013	7.73	N	090410	100	46 억		1752513	N	N	0	N	00	N
99	20230814	150637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2170	-105	5	-4.62	3054487795	1351337	106.28	2280	2360	2170	2955	1595	2275	2260.33	3.80	0	-273624	2398	2336	2263	2201	2128	2367	2232	46	680	100	1590	5	1	46084095	1000	9.86	1.10	12	2.93	220.00	1972.00	2960	20230630	-26.69	1420	20221013	52.82	2960	-26.69	20230630	1680	29.17	20230314	2960	-26.69	20230630	1420	52.82	20221013	7.73	N	090410	100	46 억		1752513	N	N	0	N	00	N
100	20230814	140638	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2260	-15	5	-0.66	2088415830	914269	71.91	2280	2360	2240	2955	1595	2275	2284.26	3.80	0	-277565	2398	2336	2263	2201	2128	2367	2232	46	680	100	1590	5	1	46084095	1042	10.27	1.15	12	1.98	220.00	1972.00	2960	20230630	-23.65	1420	20221013	59.15	2960	-23.65	20230630	1680	34.52	20230314	2960	-23.65	20230630	1420	59.15	20221013	7.73	N	090410	100	46 억		1752513	N	N	0	N	00	N
101	20230814	130633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2265	-10	5	-0.44	1024379890	451166	35.48	2280	2305	2240	2955	1595	2275	2270.50	3.80	0	-125729	2398	2336	2263	2201	2128	2367	2232	46	680	100	1590	5	1	46084095	1044	10.30	1.15	12	0.98	220.00	1972.00	2960	20230630	-23.48	1420	20221013	59.51	2960	-23.48	20230630	1680	34.82	20230314	2960	-23.48	20230630	1420	59.51	20221013	7.73	N	090410	100	46 억		1752513	N	N	0	N	00	N
102	20230814	120636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2255	-20	5	-0.88	938309595	413043	32.49	2280	2305	2240	2955	1595	2275	2271.69	3.80	0	-117368	2398	2336	2263	2201	2128	2367	2232	46	680	100	1590	5	1	46084095	1039	10.25	1.14	12	0.90	220.00	1972.00	2960	20230630	-23.82	1420	20221013	58.80	2960	-23.82	20230630	1680	34.23	20230314	2960	-23.82	20230630	1420	58.80	20221013	7.73	N	090410	100	46 억		1752513	N	N	0	N	00	N
103	20230814	110633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2255	-20	5	-0.88	795192370	349489	27.49	2280	2305	2240	2955	1595	2275	2275.30	3.80	0	-107472	2398	2336	2263	2201	2128	2367	2232	46	680	100	1590	5	1	46084095	1039	10.25	1.14	12	0.76	220.00	1972.00	2960	20230630	-23.82	1420	20221013	58.80	2960	-23.82	20230630	1680	34.23	20230314	2960	-23.82	20230630	1420	58.80	20221013	7.73	N	090410	100	46 억		1752513	N	N	0	N	00	N
104	20230814	100634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2285	10	2	0.44	564755825	247817	19.49	2280	2305	2240	2955	1595	2275	2278.95	3.80	0	-88636	2398	2336	2263	2201	2128	2367	2232	46	680	100	1590	5	1	46084095	1053	10.39	1.16	12	0.54	220.00	1972.00	2960	20230630	-22.80	1420	20221013	60.92	2960	-22.80	20230630	1680	36.01	20230314	2960	-22.80	20230630	1420	60.92	20221013	7.73	N	090410	100	46 억		1752513	N	N	0	N	00	N
105	20230814	090633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2265	-10	5	-0.44	90851210	40009	3.15	2280	2285	2255	2955	1595	2275	2270.60	3.80	0	-21194	2398	2336	2263	2201	2128	2367	2232	46	680	100	1590	5	1	46084095	1044	10.30	1.15	12	0.09	220.00	1972.00	2960	20230630	-23.48	1420	20221013	59.51	2960	-23.48	20230630	1680	34.82	20230314	2960	-23.48	20230630	1420	59.51	20221013	7.73	N	090410	100	46 억		1752513	N	N	0	N	00	N
106	20230811	160633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2275	95	2	4.36	2888846650	1267668	220.38	2200	2325	2190	2830	1530	2180	2278.88	3.31	0	215250	2283	2231	2193	2141	2103	2212	2122	46	650	100	1520	5	1	46084095	1048	10.34	1.15	12	2.75	220.00	1972.00	2960	20230630	-23.14	1420	20221013	60.21	2960	-23.14	20230630	1680	35.42	20230314	2960	-23.14	20230630	1420	60.21	20221013	7.74	N	090410	100	46 억		1523378	N	N	0	N	00	N
107	20230811	150628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2270	90	2	4.13	2751209445	1207106	209.85	2200	2325	2190	2830	1530	2180	2279.18	3.31	0	208334	2283	2231	2193	2141	2103	2212	2122	46	650	100	1520	5	1	46084095	1046	10.32	1.15	12	2.62	220.00	1972.00	2960	20230630	-23.31	1420	20221013	59.86	2960	-23.31	20230630	1680	35.12	20230314	2960	-23.31	20230630	1420	59.86	20221013	7.74	N	090410	100	46 억		1523378	N	N	0	N	00	N
108	20230811	140629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2280	100	2	4.59	2440741755	1069946	186.01	2200	2325	2190	2830	1530	2180	2281.19	3.31	0	173053	2283	2231	2193	2141	2103	2212	2122	46	650	100	1520	5	1	46084095	1051	10.36	1.16	12	2.32	220.00	1972.00	2960	20230630	-22.97	1420	20221013	60.56	2960	-22.97	20230630	1680	35.71	20230314	2960	-22.97	20230630	1420	60.56	20221013	7.74	N	090410	100	46 억		1523378	N	N	0	N	00	N
109	20230811	130626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2285	105	2	4.82	2235969480	979985	170.37	2200	2325	2190	2830	1530	2180	2281.64	3.31	0	136193	2283	2231	2193	2141	2103	2212	2122	46	650	100	1520	5	1	46084095	1053	10.39	1.16	12	2.13	220.00	1972.00	2960	20230630	-22.80	1420	20221013	60.92	2960	-22.80	20230630	1680	36.01	20230314	2960	-22.80	20230630	1420	60.92	20221013	7.74	N	090410	100	46 억		1523378	N	N	0	N	00	N
110	20230811	120624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2285	105	2	4.82	2088818330	915719	159.19	2200	2325	2190	2830	1530	2180	2281.08	3.31	0	139634	2283	2231	2193	2141	2103	2212	2122	46	650	100	1520	5	1	46084095	1053	10.39	1.16	12	1.99	220.00	1972.00	2960	20230630	-22.80	1420	20221013	60.92	2960	-22.80	20230630	1680	36.01	20230314	2960	-22.80	20230630	1420	60.92	20221013	7.74	N	090410	100	46 억		1523378	N	N	0	N	00	N
111	20230811	110622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2305	125	2	5.73	1934917710	848715	147.55	2200	2325	2190	2830	1530	2180	2279.83	3.31	0	135373	2283	2231	2193	2141	2103	2212	2122	46	650	100	1520	5	1	46084095	1062	10.48	1.17	12	1.84	220.00	1972.00	2960	20230630	-22.13	1420	20221013	62.32	2960	-22.13	20230630	1680	37.20	20230314	2960	-22.13	20230630	1420	62.32	20221013	7.74	N	090410	100	46 억		1523378	N	N	0	N	00	N
112	20230811	100620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2305	125	2	5.73	1450213315	638441	110.99	2200	2310	2190	2830	1530	2180	2271.50	3.31	0	84855	2283	2231	2193	2141	2103	2212	2122	46	650	100	1520	5	1	46084095	1062	10.48	1.17	12	1.39	220.00	1972.00	2960	20230630	-22.13	1420	20221013	62.32	2960	-22.13	20230630	1680	37.20	20230314	2960	-22.13	20230630	1420	62.32	20221013	7.74	N	090410	100	46 억		1523378	N	N	0	N	00	N
113	20230811	090628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2230	50	2	2.29	174208765	78671	13.68	2200	2235	2190	2830	1530	2180	2214.42	3.31	0	27701	2283	2231	2193	2141	2103	2212	2122	46	650	100	1520	5	1	46084095	1028	10.14	1.13	12	0.17	220.00	1972.00	2960	20230630	-24.66	1420	20221013	57.04	2960	-24.66	20230630	1680	32.74	20230314	2960	-24.66	20230630	1420	57.04	20221013	7.74	N	090410	100	46 억		1523378	N	N	0	N	00	N
114	20230810	160622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2180	-45	5	-2.02	1232092020	567266	138.46	2245	2245	2155	2890	1560	2225	2171.93	3.69	0	-178654	2301	2262	2206	2167	2111	2282	2187	46	665	100	1550	5	1	46084095	1005	9.91	1.11	12	1.23	220.00	1972.00	2960	20230630	-26.35	1420	20221013	53.52	2960	-26.35	20230630	1680	29.76	20230314	2960	-26.35	20230630	1420	53.52	20221013	7.73	N	090410	100	46 억		1699275	N	N	0	N	00	N
115	20230810	150620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2175	-50	5	-2.25	1138468030	524306	127.98	2245	2245	2155	2890	1560	2225	2171.36	3.69	0	-173774	2301	2262	2206	2167	2111	2282	2187	46	665	100	1550	5	1	46084095	1002	9.89	1.10	12	1.14	220.00	1972.00	2960	20230630	-26.52	1420	20221013	53.17	2960	-26.52	20230630	1680	29.46	20230314	2960	-26.52	20230630	1420	53.17	20221013	7.73	N	090410	100	46 억		1699275	N	N	0	N	00	N
116	20230810	140619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2175	-50	5	-2.25	1042868760	480277	117.23	2245	2245	2155	2890	1560	2225	2171.36	3.69	0	-150996	2301	2262	2206	2167	2111	2282	2187	46	665	100	1550	5	1	46084095	1002	9.89	1.10	12	1.04	220.00	1972.00	2960	20230630	-26.52	1420	20221013	53.17	2960	-26.52	20230630	1680	29.46	20230314	2960	-26.52	20230630	1420	53.17	20221013	7.73	N	090410	100	46 억		1699275	N	N	0	N	00	N
117	20230810	130614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2160	-65	5	-2.92	860822215	395979	96.65	2245	2245	2155	2890	1560	2225	2173.88	3.69	0	-122440	2301	2262	2206	2167	2111	2282	2187	46	665	100	1550	5	1	46084095	995	9.82	1.10	12	0.86	220.00	1972.00	2960	20230630	-27.03	1420	20221013	52.11	2960	-27.03	20230630	1680	28.57	20230314	2960	-27.03	20230630	1420	52.11	20221013	7.73	N	090410	100	46 억		1699275	N	N	0	N	00	N
118	20230810	120623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2170	-55	5	-2.47	785740900	361324	88.19	2245	2245	2155	2890	1560	2225	2174.58	3.69	0	-117775	2301	2262	2206	2167	2111	2282	2187	46	665	100	1550	5	1	46084095	1000	9.86	1.10	12	0.78	220.00	1972.00	2960	20230630	-26.69	1420	20221013	52.82	2960	-26.69	20230630	1680	29.17	20230314	2960	-26.69	20230630	1420	52.82	20221013	7.73	N	090410	100	46 억		1699275	N	N	0	N	00	N
119	20230810	110625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	-60	5	-2.70	734677260	337794	82.45	2245	2245	2155	2890	1560	2225	2174.89	3.69	0	-106516	2301	2262	2206	2167	2111	2282	2187	46	665	100	1550	5	1	46084095	998	9.84	1.10	12	0.73	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.73	N	090410	100	46 억		1699275	N	N	0	N	00	N
120	20230810	100622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2170	-55	5	-2.47	367792635	168143	41.04	2245	2245	2165	2890	1560	2225	2187.33	3.69	0	-70052	2301	2262	2206	2167	2111	2282	2187	46	665	100	1550	5	1	46084095	1000	9.86	1.10	12	0.36	220.00	1972.00	2960	20230630	-26.69	1420	20221013	52.82	2960	-26.69	20230630	1680	29.17	20230314	2960	-26.69	20230630	1420	52.82	20221013	7.73	N	090410	100	46 억		1699275	N	N	0	N	00	N
121	20230810	090630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2205	-20	5	-0.90	48004215	21619	5.28	2245	2245	2200	2890	1560	2225	2220.41	3.69	0	-5401	2301	2262	2206	2167	2111	2282	2187	46	665	100	1550	5	1	46084095	1016	10.02	1.12	12	0.05	220.00	1972.00	2960	20230630	-25.51	1420	20221013	55.28	2960	-25.51	20230630	1680	31.25	20230314	2960	-25.51	20230630	1420	55.28	20221013	7.73	N	090410	100	46 억		1699275	N	N	0	N	00	N
122	20230809	160621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2225	45	2	2.06	893159375	405924	95.49	2165	2245	2150	2830	1530	2180	2200.31	3.73	0	-23217	2273	2226	2198	2151	2123	2212	2137	46	650	100	1520	5	1	46084095	1025	10.11	1.13	12	0.88	220.00	1972.00	2960	20230630	-24.83	1420	20221013	56.69	2960	-24.83	20230630	1680	32.44	20230314	2960	-24.83	20230630	1420	56.69	20221013	7.66	N	090410	100	46 억		1719532	N	N	0	N	00	N
123	20230809	150613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2220	40	2	1.83	842338615	383060	90.11	2165	2245	2150	2830	1530	2180	2198.97	3.73	0	-22680	2273	2226	2198	2151	2123	2212	2137	46	650	100	1520	5	1	46084095	1023	10.09	1.13	12	0.83	220.00	1972.00	2960	20230630	-25.00	1420	20221013	56.34	2960	-25.00	20230630	1680	32.14	20230314	2960	-25.00	20230630	1420	56.34	20221013	7.66	N	090410	100	46 억		1719532	N	N	0	N	00	N
124	20230809	140613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2230	50	2	2.29	731118860	333011	78.34	2165	2245	2150	2830	1530	2180	2195.48	3.73	0	-12706	2273	2226	2198	2151	2123	2212	2137	46	650	100	1520	5	1	46084095	1028	10.14	1.13	12	0.72	220.00	1972.00	2960	20230630	-24.66	1420	20221013	57.04	2960	-24.66	20230630	1680	32.74	20230314	2960	-24.66	20230630	1420	57.04	20221013	7.66	N	090410	100	46 억		1719532	N	N	0	N	00	N
125	20230809	130626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2220	40	2	1.83	569499640	260318	61.24	2165	2225	2150	2830	1530	2180	2187.71	3.73	0	-405	2273	2226	2198	2151	2123	2212	2137	46	650	100	1520	5	1	46084095	1023	10.09	1.13	12	0.56	220.00	1972.00	2960	20230630	-25.00	1420	20221013	56.34	2960	-25.00	20230630	1680	32.14	20230314	2960	-25.00	20230630	1420	56.34	20221013	7.66	N	090410	100	46 억		1719532	N	N	0	N	00	N
126	20230809	120623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2205	25	2	1.15	444055605	203716	47.92	2165	2210	2150	2830	1530	2180	2179.78	3.73	0	24552	2273	2226	2198	2151	2123	2212	2137	46	650	100	1520	5	1	46084095	1016	10.02	1.12	12	0.44	220.00	1972.00	2960	20230630	-25.51	1420	20221013	55.28	2960	-25.51	20230630	1680	31.25	20230314	2960	-25.51	20230630	1420	55.28	20221013	7.66	N	090410	100	46 억		1719532	N	N	0	N	00	N
127	20230809	110622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2190	10	2	0.46	381016750	174974	41.16	2165	2210	2150	2830	1530	2180	2177.56	3.73	0	11914	2273	2226	2198	2151	2123	2212	2137	46	650	100	1520	5	1	46084095	1009	9.95	1.11	12	0.38	220.00	1972.00	2960	20230630	-26.01	1420	20221013	54.23	2960	-26.01	20230630	1680	30.36	20230314	2960	-26.01	20230630	1420	54.23	20221013	7.66	N	090410	100	46 억		1719532	N	N	0	N	00	N
128	20230809	100612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2180	0	3	0.00	232749255	107397	25.27	2165	2195	2150	2830	1530	2180	2167.19	3.73	0	19658	2273	2226	2198	2151	2123	2212	2137	46	650	100	1520	5	1	46084095	1005	9.91	1.11	12	0.23	220.00	1972.00	2960	20230630	-26.35	1420	20221013	53.52	2960	-26.35	20230630	1680	29.76	20230314	2960	-26.35	20230630	1420	53.52	20221013	7.66	N	090410	100	46 억		1719532	N	N	0	N	00	N
129	20230809	090614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	-15	5	-0.69	14196425	6555	1.54	2165	2195	2155	2830	1530	2180	2165.74	3.73	0	-2322	2273	2226	2198	2151	2123	2212	2137	46	650	100	1520	5	1	46084095	998	9.84	1.10	12	0.01	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.66	N	090410	100	46 억		1719532	N	N	0	N	00	N
130	20230808	160626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2180	-35	5	-1.58	930346805	422914	85.94	2215	2245	2170	2875	1555	2215	2199.86	3.88	0	-87191	2255	2235	2195	2175	2135	2245	2185	46	660	100	1550	5	1	46084095	1005	9.91	1.11	12	0.92	220.00	1972.00	2960	20230630	-26.35	1420	20221013	53.52	2960	-26.35	20230630	1680	29.76	20230314	2960	-26.35	20230630	1420	53.52	20221013	7.59	N	090410	100	46 억		1786791	N	N	0	N	00	N
131	20230808	150619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2180	-35	5	-1.58	852461885	387152	78.68	2215	2245	2170	2875	1555	2215	2201.88	3.88	0	-102805	2255	2235	2195	2175	2135	2245	2185	46	660	100	1550	5	1	46084095	1005	9.91	1.11	12	0.84	220.00	1972.00	2960	20230630	-26.35	1420	20221013	53.52	2960	-26.35	20230630	1680	29.76	20230314	2960	-26.35	20230630	1420	53.52	20221013	7.59	N	090410	100	46 억		1786791	N	N	0	N	00	N
132	20230808	140616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	-15	5	-0.68	735408695	333556	67.78	2215	2245	2170	2875	1555	2215	2204.75	3.88	0	-94125	2255	2235	2195	2175	2135	2245	2185	46	660	100	1550	5	1	46084095	1014	10.00	1.12	12	0.72	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	7.59	N	090410	100	46 억		1786791	N	N	0	N	00	N
133	20230808	130609	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2180	-35	5	-1.58	634742695	287644	58.45	2215	2245	2170	2875	1555	2215	2206.70	3.88	0	-85579	2255	2235	2195	2175	2135	2245	2185	46	660	100	1550	5	1	46084095	1005	9.91	1.11	12	0.62	220.00	1972.00	2960	20230630	-26.35	1420	20221013	53.52	2960	-26.35	20230630	1680	29.76	20230314	2960	-26.35	20230630	1420	53.52	20221013	7.59	N	090410	100	46 억		1786791	N	N	0	N	00	N
134	20230808	120615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2185	-30	5	-1.35	508076200	229619	46.66	2215	2245	2185	2875	1555	2215	2212.69	3.88	0	-63525	2255	2235	2195	2175	2135	2245	2185	46	660	100	1550	5	1	46084095	1007	9.93	1.11	12	0.50	220.00	1972.00	2960	20230630	-26.18	1420	20221013	53.87	2960	-26.18	20230630	1680	30.06	20230314	2960	-26.18	20230630	1420	53.87	20221013	7.59	N	090410	100	46 억		1786791	N	N	0	N	00	N
135	20230808	110607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2195	-20	5	-0.90	399249905	179987	36.58	2215	2245	2195	2875	1555	2215	2218.22	3.88	0	-42624	2255	2235	2195	2175	2135	2245	2185	46	660	100	1550	5	1	46084095	1012	9.98	1.11	12	0.39	220.00	1972.00	2960	20230630	-25.84	1420	20221013	54.58	2960	-25.84	20230630	1680	30.65	20230314	2960	-25.84	20230630	1420	54.58	20221013	7.59	N	090410	100	46 억		1786791	N	N	0	N	00	N
136	20230808	100617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2230	15	2	0.68	248956630	112023	22.76	2215	2245	2195	2875	1555	2215	2222.37	3.88	0	-19398	2255	2235	2195	2175	2135	2245	2185	46	660	100	1550	5	1	46084095	1028	10.14	1.13	12	0.24	220.00	1972.00	2960	20230630	-24.66	1420	20221013	57.04	2960	-24.66	20230630	1680	32.74	20230314	2960	-24.66	20230630	1420	57.04	20221013	7.59	N	090410	100	46 억		1786791	N	N	0	N	00	N
137	20230808	090619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2235	20	2	0.90	51370905	23009	4.68	2215	2245	2215	2875	1555	2215	2232.64	3.88	0	-748	2255	2235	2195	2175	2135	2245	2185	46	660	100	1550	5	1	46084095	1030	10.16	1.13	12	0.05	220.00	1972.00	2960	20230630	-24.49	1420	20221013	57.39	2960	-24.49	20230630	1680	33.04	20230314	2960	-24.49	20230630	1420	57.39	20221013	7.59	N	090410	100	46 억		1786791	N	N	0	N	00	N
138	20230807	160613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2215	0	3	0.00	1063717555	487511	73.60	2195	2215	2155	2875	1555	2215	2181.89	3.81	0	31486	2315	2265	2200	2150	2085	2290	2175	46	660	100	1550	5	1	46084095	1021	10.07	1.12	12	1.06	220.00	1972.00	2960	20230630	-25.17	1420	20221013	55.99	2960	-25.17	20230630	1680	31.85	20230314	2960	-25.17	20230630	1420	55.99	20221013	7.71	N	090410	100	46 억		1755305	N	N	0	N	00	N
139	20230807	150613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	-15	5	-0.68	974673410	447256	67.52	2195	2215	2155	2875	1555	2215	2179.23	3.81	0	22979	2315	2265	2200	2150	2085	2290	2175	46	660	100	1550	5	1	46084095	1014	10.00	1.12	12	0.97	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	7.71	N	090410	100	46 억		1755305	N	N	0	N	00	N
140	20230807	140614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2195	-20	5	-0.90	906705005	416410	62.87	2195	2210	2155	2875	1555	2215	2177.43	3.81	0	12668	2315	2265	2200	2150	2085	2290	2175	46	660	100	1550	5	1	46084095	1012	9.98	1.11	12	0.90	220.00	1972.00	2960	20230630	-25.84	1420	20221013	54.58	2960	-25.84	20230630	1680	30.65	20230314	2960	-25.84	20230630	1420	54.58	20221013	7.71	N	090410	100	46 억		1755305	N	N	0	N	00	N
141	20230807	130610	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	-15	5	-0.68	818823545	376294	56.81	2195	2210	2155	2875	1555	2215	2176.02	3.81	0	-2223	2315	2265	2200	2150	2085	2290	2175	46	660	100	1550	5	1	46084095	1014	10.00	1.12	12	0.82	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	7.71	N	090410	100	46 억		1755305	N	N	0	N	00	N
142	20230807	120609	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2195	-20	5	-0.90	732779055	337143	50.90	2195	2205	2155	2875	1555	2215	2173.50	3.81	0	-20654	2315	2265	2200	2150	2085	2290	2175	46	660	100	1550	5	1	46084095	1012	9.98	1.11	12	0.73	220.00	1972.00	2960	20230630	-25.84	1420	20221013	54.58	2960	-25.84	20230630	1680	30.65	20230314	2960	-25.84	20230630	1420	54.58	20221013	7.71	N	090410	100	46 억		1755305	N	N	0	N	00	N
143	20230807	110605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2180	-35	5	-1.58	600172910	276574	41.76	2195	2205	2155	2875	1555	2215	2170.03	3.81	0	-42056	2315	2265	2200	2150	2085	2290	2175	46	660	100	1550	5	1	46084095	1005	9.91	1.11	12	0.60	220.00	1972.00	2960	20230630	-26.35	1420	20221013	53.52	2960	-26.35	20230630	1680	29.76	20230314	2960	-26.35	20230630	1420	53.52	20221013	7.71	N	090410	100	46 억		1755305	N	N	0	N	00	N
144	20230807	100611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	-50	5	-2.26	377101385	173609	26.21	2195	2205	2155	2875	1555	2215	2172.13	3.81	0	-78952	2315	2265	2200	2150	2085	2290	2175	46	660	100	1550	5	1	46084095	998	9.84	1.10	12	0.38	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.71	N	090410	100	46 억		1755305	N	N	0	N	00	N
145	20230807	090610	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2195	-20	5	-0.90	98852590	45179	6.82	2195	2205	2175	2875	1555	2215	2188.02	3.81	0	-18552	2315	2265	2200	2150	2085	2290	2175	46	660	100	1550	5	1	46084095	1012	9.98	1.11	12	0.10	220.00	1972.00	2960	20230630	-25.84	1420	20221013	54.58	2960	-25.84	20230630	1680	30.65	20230314	2960	-25.84	20230630	1420	54.58	20221013	7.71	N	090410	100	46 억		1755305	N	N	0	N	00	N
146	20230804	160605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2215	50	2	2.31	1441825295	654932	80.21	2180	2250	2135	2810	1520	2165	2201.56	4.03	0	-117225	2261	2212	2171	2122	2081	2192	2102	46	645	100	1510	5	1	46084095	1021	10.07	1.12	12	1.42	220.00	1972.00	2960	20230630	-25.17	1420	20221013	55.99	2960	-25.17	20230630	1680	31.85	20230314	2960	-25.17	20230630	1420	55.99	20221013	7.87	N	090410	100	46 억		1857333	N	N	0	N	00	N
147	20230804	150606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2220	55	2	2.54	1358084870	617142	75.58	2180	2250	2135	2810	1520	2165	2200.68	4.03	0	-100885	2261	2212	2171	2122	2081	2192	2102	46	645	100	1510	5	1	46084095	1023	10.09	1.13	12	1.34	220.00	1972.00	2960	20230630	-25.00	1420	20221013	56.34	2960	-25.00	20230630	1680	32.14	20230314	2960	-25.00	20230630	1420	56.34	20221013	7.87	N	090410	100	46 억		1857333	N	N	0	N	00	N
148	20230804	140614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2210	45	2	2.08	1181815385	537703	65.85	2180	2250	2135	2810	1520	2165	2197.98	4.03	0	-55982	2261	2212	2171	2122	2081	2192	2102	46	645	100	1510	5	1	46084095	1018	10.05	1.12	12	1.17	220.00	1972.00	2960	20230630	-25.34	1420	20221013	55.63	2960	-25.34	20230630	1680	31.55	20230314	2960	-25.34	20230630	1420	55.63	20221013	7.87	N	090410	100	46 억		1857333	N	N	0	N	00	N
149	20230804	130605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	35	2	1.62	784947800	359078	43.98	2180	2215	2135	2810	1520	2165	2186.09	4.03	0	4738	2261	2212	2171	2122	2081	2192	2102	46	645	100	1510	5	1	46084095	1014	10.00	1.12	12	0.78	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	7.87	N	090410	100	46 억		1857333	N	N	0	N	00	N
150	20230804	120604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2205	40	2	1.85	709667610	324910	39.79	2180	2210	2135	2810	1520	2165	2184.28	4.03	0	-398	2261	2212	2171	2122	2081	2192	2102	46	645	100	1510	5	1	46084095	1016	10.02	1.12	12	0.71	220.00	1972.00	2960	20230630	-25.51	1420	20221013	55.28	2960	-25.51	20230630	1680	31.25	20230314	2960	-25.51	20230630	1420	55.28	20221013	7.87	N	090410	100	46 억		1857333	N	N	0	N	00	N
151	20230804	110608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	35	2	1.62	546461155	250625	30.69	2180	2205	2135	2810	1520	2165	2180.48	4.03	0	-8285	2261	2212	2171	2122	2081	2192	2102	46	645	100	1510	5	1	46084095	1014	10.00	1.12	12	0.54	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	7.87	N	090410	100	46 억		1857333	N	N	0	N	00	N
152	20230804	100601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2185	20	2	0.92	364818490	167875	20.56	2180	2195	2135	2810	1520	2165	2173.22	4.03	0	7604	2261	2212	2171	2122	2081	2192	2102	46	645	100	1510	5	1	46084095	1007	9.93	1.11	12	0.36	220.00	1972.00	2960	20230630	-26.18	1420	20221013	53.87	2960	-26.18	20230630	1680	30.06	20230314	2960	-26.18	20230630	1420	53.87	20221013	7.87	N	090410	100	46 억		1857333	N	N	0	N	00	N
153	20230804	090559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	0	3	0.00	23136470	10659	1.31	2180	2180	2155	2810	1520	2165	2171.40	4.03	0	-1636	2261	2212	2171	2122	2081	2192	2102	46	645	100	1510	5	1	46084095	998	9.84	1.10	12	0.02	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.87	N	090410	100	46 억		1857333	N	N	0	N	00	N
154	20230803	160601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	-45	5	-2.04	1747916875	805139	92.85	2205	2220	2130	2870	1550	2210	2170.95	4.04	0	-4719	2323	2266	2228	2171	2133	2247	2152	46	660	100	1540	5	1	46084095	998	9.84	1.10	12	1.75	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.74	N	090410	100	46 억		1862093	N	N	0	N	00	N
155	20230803	150604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	-45	5	-2.04	1611605495	742323	85.61	2205	2220	2130	2870	1550	2210	2171.02	4.04	0	-13460	2323	2266	2228	2171	2133	2247	2152	46	660	100	1540	5	1	46084095	998	9.84	1.10	12	1.61	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.74	N	090410	100	46 억		1862093	N	N	0	N	00	N
156	20230803	140558	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	-45	5	-2.04	1462783390	673777	77.70	2205	2220	2130	2870	1550	2210	2171.01	4.04	0	-38379	2323	2266	2228	2171	2133	2247	2152	46	660	100	1540	5	1	46084095	998	9.84	1.10	12	1.46	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.74	N	090410	100	46 억		1862093	N	N	0	N	00	N
157	20230803	130603	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2165	-45	5	-2.04	1327226585	611043	70.47	2205	2220	2130	2870	1550	2210	2172.06	4.04	0	-58279	2323	2266	2228	2171	2133	2247	2152	46	660	100	1540	5	1	46084095	998	9.84	1.10	12	1.33	220.00	1972.00	2960	20230630	-26.86	1420	20221013	52.46	2960	-26.86	20230630	1680	28.87	20230314	2960	-26.86	20230630	1420	52.46	20221013	7.74	N	090410	100	46 억		1862093	N	N	0	N	00	N
158	20230803	120604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2155	-55	5	-2.49	1220473530	561428	64.74	2205	2220	2130	2870	1550	2210	2173.86	4.04	0	-68541	2323	2266	2228	2171	2133	2247	2152	46	660	100	1540	5	1	46084095	993	9.80	1.09	12	1.22	220.00	1972.00	2960	20230630	-27.20	1420	20221013	51.76	2960	-27.20	20230630	1680	28.27	20230314	2960	-27.20	20230630	1420	51.76	20221013	7.74	N	090410	100	46 억		1862093	N	N	0	N	00	N
159	20230803	110557	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2150	-60	5	-2.71	1048678440	481185	55.49	2205	2220	2140	2870	1550	2210	2179.36	4.04	0	-96917	2323	2266	2228	2171	2133	2247	2152	46	660	100	1540	5	1	46084095	991	9.77	1.09	12	1.04	220.00	1972.00	2960	20230630	-27.36	1420	20221013	51.41	2960	-27.36	20230630	1680	27.98	20230314	2960	-27.36	20230630	1420	51.41	20221013	7.74	N	090410	100	46 억		1862093	N	N	0	N	00	N
160	20230803	100556	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2185	-25	5	-1.13	601920485	274265	31.63	2205	2220	2165	2870	1550	2210	2194.66	4.04	0	-29215	2323	2266	2228	2171	2133	2247	2152	46	660	100	1540	5	1	46084095	1007	9.93	1.11	12	0.60	220.00	1972.00	2960	20230630	-26.18	1420	20221013	53.87	2960	-26.18	20230630	1680	30.06	20230314	2960	-26.18	20230630	1420	53.87	20221013	7.74	N	090410	100	46 억		1862093	N	N	0	N	00	N
161	20230803	090556	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2185	-25	5	-1.13	150503920	68346	7.88	2205	2220	2185	2870	1550	2210	2202.07	4.04	0	-8655	2323	2266	2228	2171	2133	2247	2152	46	660	100	1540	5	1	46084095	1007	9.93	1.11	12	0.15	220.00	1972.00	2960	20230630	-26.18	1420	20221013	53.87	2960	-26.18	20230630	1680	30.06	20230314	2960	-26.18	20230630	1420	53.87	20221013	7.74	N	090410	100	46 억		1862093	N	N	0	N	00	N
162	20230802	160600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2210	-65	5	-2.86	1910169195	856270	95.86	2245	2285	2190	2955	1595	2275	2230.84	3.76	0	129399	2345	2310	2265	2230	2185	2287	2207	46	680	100	1590	5	1	46084095	1018	10.05	1.12	12	1.86	220.00	1972.00	2960	20230630	-25.34	1420	20221013	55.63	2960	-25.34	20230630	1680	31.55	20230314	2960	-25.34	20230630	1420	55.63	20221013	7.70	N	090410	100	46 억		1734061	N	N	0	N	00	N
163	20230802	150608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2210	-65	5	-2.86	1805961110	809121	90.59	2245	2285	2190	2955	1595	2275	2232.00	3.76	0	119405	2345	2310	2265	2230	2185	2287	2207	46	680	100	1590	5	1	46084095	1018	10.05	1.12	12	1.76	220.00	1972.00	2960	20230630	-25.34	1420	20221013	55.63	2960	-25.34	20230630	1680	31.55	20230314	2960	-25.34	20230630	1420	55.63	20221013	7.70	N	090410	100	46 억		1734061	N	N	0	N	00	N
164	20230802	140601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2210	-65	5	-2.86	1612288875	721374	80.76	2245	2285	2190	2955	1595	2275	2235.02	3.76	0	117585	2345	2310	2265	2230	2185	2287	2207	46	680	100	1590	5	1	46084095	1018	10.05	1.12	12	1.57	220.00	1972.00	2960	20230630	-25.34	1420	20221013	55.63	2960	-25.34	20230630	1680	31.55	20230314	2960	-25.34	20230630	1420	55.63	20221013	7.70	N	090410	100	46 억		1734061	N	N	0	N	00	N
165	20230802	130558	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2215	-60	5	-2.64	1105480730	491201	54.99	2245	2285	2215	2955	1595	2275	2250.57	3.76	0	39261	2345	2310	2265	2230	2185	2287	2207	46	680	100	1590	5	1	46084095	1021	10.07	1.12	12	1.07	220.00	1972.00	2960	20230630	-25.17	1420	20221013	55.99	2960	-25.17	20230630	1680	31.85	20230314	2960	-25.17	20230630	1420	55.99	20221013	7.70	N	090410	100	46 억		1734061	N	N	0	N	00	N
166	20230802	120553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2240	-35	5	-1.54	846452025	374710	41.95	2245	2285	2225	2955	1595	2275	2258.95	3.76	0	35291	2345	2310	2265	2230	2185	2287	2207	46	680	100	1590	5	1	46084095	1032	10.18	1.14	12	0.81	220.00	1972.00	2960	20230630	-24.32	1420	20221013	57.75	2960	-24.32	20230630	1680	33.33	20230314	2960	-24.32	20230630	1420	57.75	20221013	7.70	N	090410	100	46 억		1734061	N	N	0	N	00	N
167	20230802	110553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2260	-15	5	-0.66	575349520	253789	28.41	2245	2285	2245	2955	1595	2275	2267.04	3.76	0	74007	2345	2310	2265	2230	2185	2287	2207	46	680	100	1590	5	1	46084095	1042	10.27	1.15	12	0.55	220.00	1972.00	2960	20230630	-23.65	1420	20221013	59.15	2960	-23.65	20230630	1680	34.52	20230314	2960	-23.65	20230630	1420	59.15	20221013	7.70	N	090410	100	46 억		1734061	N	N	0	N	00	N
168	20230802	100555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2280	5	2	0.22	312196950	137732	15.42	2245	2280	2245	2955	1595	2275	2266.70	3.76	0	35184	2345	2310	2265	2230	2185	2287	2207	46	680	100	1590	5	1	46084095	1051	10.36	1.16	12	0.30	220.00	1972.00	2960	20230630	-22.97	1420	20221013	60.56	2960	-22.97	20230630	1680	35.71	20230314	2960	-22.97	20230630	1420	60.56	20221013	7.70	N	090410	100	46 억		1734061	N	N	0	N	00	N
169	20230802	090555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2270	-5	5	-0.22	55531390	24626	2.76	2245	2270	2245	2955	1595	2275	2254.99	3.76	0	7463	2345	2310	2265	2230	2185	2287	2207	46	680	100	1590	5	1	46084095	1046	10.32	1.15	12	0.05	220.00	1972.00	2960	20230630	-23.31	1420	20221013	59.86	2960	-23.31	20230630	1680	35.12	20230314	2960	-23.31	20230630	1420	59.86	20221013	7.70	N	090410	100	46 억		1734061	N	N	0	N	00	N
170	20230801	160555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2275	-15	5	-0.66	1998357485	884000	122.05	2290	2300	2220	2975	1605	2290	2260.55	3.82	0	-22888	2343	2316	2273	2246	2203	2330	2260	46	685	100	1600	5	1	46084095	1048	10.34	1.15	12	1.92	220.00	1972.00	2960	20230630	-23.14	1420	20221013	60.21	2960	-23.14	20230630	1680	35.42	20230314	2960	-23.14	20230630	1420	60.21	20221013	7.76	N	090410	100	46 억		1759232	N	N	0	N	00	N
171	20230801	150552	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2260	-30	5	-1.31	1884924175	833888	115.14	2290	2300	2220	2975	1605	2290	2260.40	3.82	0	-46649	2343	2316	2273	2246	2203	2330	2260	46	685	100	1600	5	1	46084095	1042	10.27	1.15	12	1.81	220.00	1972.00	2960	20230630	-23.65	1420	20221013	59.15	2960	-23.65	20230630	1680	34.52	20230314	2960	-23.65	20230630	1420	59.15	20221013	7.76	N	090410	100	46 억		1759232	N	N	0	N	00	N
172	20230801	140604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2240	-50	5	-2.18	1599237705	706684	97.57	2290	2300	2220	2975	1605	2290	2263.02	3.82	0	-112063	2343	2316	2273	2246	2203	2330	2260	46	685	100	1600	5	1	46084095	1032	10.18	1.14	12	1.53	220.00	1972.00	2960	20230630	-24.32	1420	20221013	57.75	2960	-24.32	20230630	1680	33.33	20230314	2960	-24.32	20230630	1420	57.75	20221013	7.76	N	090410	100	46 억		1759232	N	N	0	N	00	N
173	20230801	130551	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2255	-35	5	-1.53	1053167990	462768	63.89	2290	2300	2250	2975	1605	2290	2275.80	3.82	0	-83970	2343	2316	2273	2246	2203	2330	2260	46	685	100	1600	5	1	46084095	1039	10.25	1.14	12	1.00	220.00	1972.00	2960	20230630	-23.82	1420	20221013	58.80	2960	-23.82	20230630	1680	34.23	20230314	2960	-23.82	20230630	1420	58.80	20221013	7.76	N	090410	100	46 억		1759232	N	N	0	N	00	N
174	20230801	120551	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2255	-35	5	-1.53	855251105	375082	51.79	2290	2300	2255	2975	1605	2290	2280.17	3.82	0	-93556	2343	2316	2273	2246	2203	2330	2260	46	685	100	1600	5	1	46084095	1039	10.25	1.14	12	0.81	220.00	1972.00	2960	20230630	-23.82	1420	20221013	58.80	2960	-23.82	20230630	1680	34.23	20230314	2960	-23.82	20230630	1420	58.80	20221013	7.76	N	090410	100	46 억		1759232	N	N	0	N	00	N
175	20230801	110548	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2280	-10	5	-0.44	595838200	260833	36.01	2290	2300	2265	2975	1605	2290	2284.37	3.82	0	-50559	2343	2316	2273	2246	2203	2330	2260	46	685	100	1600	5	1	46084095	1051	10.36	1.16	12	0.57	220.00	1972.00	2960	20230630	-22.97	1420	20221013	60.56	2960	-22.97	20230630	1680	35.71	20230314	2960	-22.97	20230630	1420	60.56	20221013	7.76	N	090410	100	46 억		1759232	N	N	0	N	00	N
176	20230801	100553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2295	5	2	0.22	365943595	160295	22.13	2290	2300	2265	2975	1605	2290	2282.94	3.82	0	-9073	2343	2316	2273	2246	2203	2330	2260	46	685	100	1600	5	1	46084095	1058	10.43	1.16	12	0.35	220.00	1972.00	2960	20230630	-22.47	1420	20221013	61.62	2960	-22.47	20230630	1680	36.61	20230314	2960	-22.47	20230630	1420	61.62	20221013	7.76	N	090410	100	46 억		1759232	N	N	0	N	00	N
177	20230801	090547	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2290	0	3	0.00	72245395	31656	4.37	2290	2290	2270	2975	1605	2290	2282.20	3.82	0	-1734	2343	2316	2273	2246	2203	2330	2260	46	685	100	1600	5	1	46084095	1055	10.41	1.16	12	0.07	220.00	1972.00	2960	20230630	-22.64	1420	20221013	61.27	2960	-22.64	20230630	1680	36.31	20230314	2960	-22.64	20230630	1420	61.27	20221013	7.76	N	090410	100	46 억		1759232	N	N	0	N	00	N