KissMeData/039240/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	160450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	-15	5	-0.48	116299695	37697	86.18	3085	3115	3075	4035	2175	3105	3085.12	2.29	0	-11960	3158	3131	3098	3071	3038	3115	3055	27	930	100	2290	5	1	26979604	834	8.63	0.81	12	0.14	358.00	3837.00	4210	20220923	-26.60	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	4210	-26.60	20220923	2725	13.39	20230103	3.16	N	039240	100	26 억		616489	N	N	0	N	00	N
3	20230831	150559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	-25	5	-0.81	109107490	35366	80.85	3085	3115	3075	4035	2175	3105	3085.10	2.29	0	-11517	3158	3131	3098	3071	3038	3115	3055	27	930	100	2290	5	1	26979604	831	8.60	0.80	12	0.13	358.00	3837.00	4210	20220923	-26.84	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4210	-26.84	20220923	2725	13.03	20230103	3.16	N	039240	100	26 억		616489	N	N	0	N	00	N
4	20230831	140634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	-30	5	-0.97	94670720	30676	70.13	3085	3115	3075	4035	2175	3105	3086.15	2.29	0	-9033	3158	3131	3098	3071	3038	3115	3055	27	930	100	2290	5	1	26979604	830	8.59	0.80	12	0.11	358.00	3837.00	4210	20220923	-26.96	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4210	-26.96	20220923	2725	12.84	20230103	3.16	N	039240	100	26 억		616489	N	N	0	N	00	N
5	20230831	130614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	-20	5	-0.64	83935330	27190	62.16	3085	3115	3075	4035	2175	3105	3086.99	2.29	0	-7611	3158	3131	3098	3071	3038	3115	3055	27	930	100	2290	5	1	26979604	832	8.62	0.80	12	0.10	358.00	3837.00	4210	20220923	-26.72	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4210	-26.72	20220923	2725	13.21	20230103	3.16	N	039240	100	26 억		616489	N	N	0	N	00	N
6	20230831	120625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	-5	5	-0.16	43633155	14107	32.25	3085	3115	3080	4035	2175	3105	3093.01	2.29	0	-471	3158	3131	3098	3071	3038	3115	3055	27	930	100	2290	5	1	26979604	836	8.66	0.81	12	0.05	358.00	3837.00	4210	20220923	-26.37	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4210	-26.37	20220923	2725	13.76	20230103	3.16	N	039240	100	26 억		616489	N	N	0	N	00	N
7	20230831	110852	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3095	-10	5	-0.32	36308435	11739	26.84	3085	3115	3080	4035	2175	3105	3092.98	2.29	0	-448	3158	3131	3098	3071	3038	3115	3055	27	930	100	2290	5	1	26979604	835	8.65	0.81	12	0.04	358.00	3837.00	4210	20220923	-26.48	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	4210	-26.48	20220923	2725	13.58	20230103	3.16	N	039240	100	26 억		616489	N	N	0	N	00	N
8	20230831	100652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	-5	5	-0.16	26610735	8604	19.67	3085	3115	3080	4035	2175	3105	3092.83	2.29	0	-2	3158	3131	3098	3071	3038	3115	3055	27	930	100	2290	5	1	26979604	836	8.66	0.81	12	0.03	358.00	3837.00	4210	20220923	-26.37	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4210	-26.37	20220923	2725	13.76	20230103	3.16	N	039240	100	26 억		616489	N	N	0	N	00	N
9	20230831	090542	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	-5	5	-0.16	5303805	1718	3.93	3085	3110	3080	4035	2175	3105	3087.20	2.29	0	160	3158	3131	3098	3071	3038	3115	3055	27	930	100	2290	5	1	26979604	836	8.66	0.81	12	0.01	358.00	3837.00	4210	20220923	-26.37	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4210	-26.37	20220923	2725	13.76	20230103	3.16	N	039240	100	26 억		616489	N	N	0	N	00	N
10	20230830	160453	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	-5	5	-0.16	135565155	43741	55.45	3125	3125	3065	4040	2180	3110	3099.27	2.31	0	-7395	3156	3132	3101	3077	3046	3145	3090	27	930	100	2300	5	1	26979604	838	8.67	0.81	12	0.16	358.00	3837.00	4210	20220923	-26.25	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4210	-26.25	20220923	2725	13.94	20230103	3.21	N	039240	100	26 억		623763	N	N	0	N	00	N
11	20230830	150546	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	-20	5	-0.64	124420920	40144	50.89	3125	3125	3065	4040	2180	3110	3099.37	2.31	0	-6941	3156	3132	3101	3077	3046	3145	3090	27	930	100	2300	5	1	26979604	834	8.63	0.81	12	0.15	358.00	3837.00	4210	20220923	-26.60	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	4210	-26.60	20220923	2725	13.39	20230103	3.21	N	039240	100	26 억		623763	N	N	0	N	00	N
12	20230830	140616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	0	3	0.00	98957810	31915	40.46	3125	3125	3065	4040	2180	3110	3100.67	2.31	0	-5208	3156	3132	3101	3077	3046	3145	3090	27	930	100	2300	5	1	26979604	839	8.69	0.81	12	0.12	358.00	3837.00	4210	20220923	-26.13	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4210	-26.13	20220923	2725	14.13	20230103	3.21	N	039240	100	26 억		623763	N	N	0	N	00	N
13	20230830	130600	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	0	3	0.00	77303390	24934	31.61	3125	3125	3065	4040	2180	3110	3100.32	2.31	0	-3246	3156	3132	3101	3077	3046	3145	3090	27	930	100	2300	5	1	26979604	839	8.69	0.81	12	0.09	358.00	3837.00	4210	20220923	-26.13	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4210	-26.13	20220923	2725	14.13	20230103	3.21	N	039240	100	26 억		623763	N	N	0	N	00	N
14	20230830	120613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	-5	5	-0.16	63314925	20434	25.91	3125	3125	3065	4040	2180	3110	3098.51	2.31	0	-1475	3156	3132	3101	3077	3046	3145	3090	27	930	100	2300	5	1	26979604	838	8.67	0.81	12	0.08	358.00	3837.00	4210	20220923	-26.25	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4210	-26.25	20220923	2725	13.94	20230103	3.21	N	039240	100	26 억		623763	N	N	0	N	00	N
15	20230830	110847	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	0	3	0.00	56820325	18339	23.25	3125	3125	3065	4040	2180	3110	3098.33	2.31	0	-956	3156	3132	3101	3077	3046	3145	3090	27	930	100	2300	5	1	26979604	839	8.69	0.81	12	0.07	358.00	3837.00	4210	20220923	-26.13	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4210	-26.13	20220923	2725	14.13	20230103	3.21	N	039240	100	26 억		623763	N	N	0	N	00	N
16	20230830	100640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	0	3	0.00	45192495	14589	18.50	3125	3125	3065	4040	2180	3110	3097.71	2.31	0	320	3156	3132	3101	3077	3046	3145	3090	27	930	100	2300	5	1	26979604	839	8.69	0.81	12	0.05	358.00	3837.00	4210	20220923	-26.13	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4210	-26.13	20220923	2725	14.13	20230103	3.21	N	039240	100	26 억		623763	N	N	0	N	00	N
17	20230830	090534	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	-30	5	-0.96	14055150	4554	5.77	3125	3125	3065	4040	2180	3110	3086.33	2.31	0	731	3156	3132	3101	3077	3046	3145	3090	27	930	100	2300	5	1	26979604	831	8.60	0.80	12	0.02	358.00	3837.00	4210	20220923	-26.84	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4210	-26.84	20220923	2725	13.03	20230103	3.21	N	039240	100	26 억		623763	N	N	0	N	00	N
18	20230829	160449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	35	2	1.14	244465135	78839	90.35	3090	3125	3070	3995	2155	3075	3100.80	2.31	0	183	3135	3105	3055	3025	2975	3120	3040	27	920	100	2270	5	1	26979604	839	8.69	0.81	12	0.29	358.00	3837.00	4210	20220923	-26.13	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4210	-26.13	20220923	2725	14.13	20230103	3.19	N	039240	100	26 억		623578	N	N	0	N	00	N
19	20230829	150548	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	45	2	1.46	237838690	76709	87.91	3090	3125	3070	3995	2155	3075	3100.53	2.31	0	479	3135	3105	3055	3025	2975	3120	3040	27	920	100	2270	5	1	26979604	842	8.72	0.81	12	0.28	358.00	3837.00	4210	20220923	-25.89	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	4210	-25.89	20220923	2725	14.50	20230103	3.19	N	039240	100	26 억		623578	N	N	0	N	00	N
20	20230829	140633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3115	40	2	1.30	181708875	58674	67.24	3090	3125	3070	3995	2155	3075	3096.92	2.31	0	6279	3135	3105	3055	3025	2975	3120	3040	27	920	100	2270	5	1	26979604	840	8.70	0.81	12	0.22	358.00	3837.00	4210	20220923	-26.01	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	4210	-26.01	20220923	2725	14.31	20230103	3.19	N	039240	100	26 억		623578	N	N	0	N	00	N
21	20230829	130603	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	35	2	1.14	168453550	54417	62.36	3090	3125	3070	3995	2155	3075	3095.61	2.31	0	6586	3135	3105	3055	3025	2975	3120	3040	27	920	100	2270	5	1	26979604	839	8.69	0.81	12	0.20	358.00	3837.00	4210	20220923	-26.13	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4210	-26.13	20220923	2725	14.13	20230103	3.19	N	039240	100	26 억		623578	N	N	0	N	00	N
22	20230829	120625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	30	2	0.98	155333025	50198	57.53	3090	3120	3070	3995	2155	3075	3094.41	2.31	0	8291	3135	3105	3055	3025	2975	3120	3040	27	920	100	2270	5	1	26979604	838	8.67	0.81	12	0.19	358.00	3837.00	4210	20220923	-26.25	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4210	-26.25	20220923	2725	13.94	20230103	3.19	N	039240	100	26 억		623578	N	N	0	N	00	N
23	20230829	110949	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	25	2	0.81	120958795	39125	44.84	3090	3115	3070	3995	2155	3075	3091.60	2.31	0	9408	3135	3105	3055	3025	2975	3120	3040	27	920	100	2270	5	1	26979604	836	8.66	0.81	12	0.15	358.00	3837.00	4210	20220923	-26.37	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4210	-26.37	20220923	2725	13.76	20230103	3.19	N	039240	100	26 억		623578	N	N	0	N	00	N
24	20230829	100657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3095	20	2	0.65	80692050	26152	29.97	3090	3105	3070	3995	2155	3075	3085.50	2.31	0	11601	3135	3105	3055	3025	2975	3120	3040	27	920	100	2270	5	1	26979604	835	8.65	0.81	12	0.10	358.00	3837.00	4210	20220923	-26.48	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	4210	-26.48	20220923	2725	13.58	20230103	3.19	N	039240	100	26 억		623578	N	N	0	N	00	N
25	20230829	090440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	15	2	0.49	67980	22	0.03	3090	3090	3090	3995	2155	3075	3090.00	2.31	0	0	3135	3105	3055	3025	2975	3120	3040	27	920	100	2270	5	1	26979604	834	8.63	0.81	12	0.00	358.00	3837.00	4210	20220923	-26.60	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	4210	-26.60	20220923	2725	13.39	20230103	3.19	N	039240	100	26 억		623578	N	N	0	N	00	N
26	20230828	160437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	55	2	1.82	261615535	85643	210.29	3035	3085	3005	3925	2115	3020	3054.62	2.21	0	27434	3063	3041	3018	2996	2973	3030	2985	27	905	100	2230	5	1	26979604	830	8.59	0.80	12	0.32	358.00	3837.00	4210	20220923	-26.96	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4210	-26.96	20220923	2725	12.84	20230103	3.19	N	039240	100	26 억		596267	N	N	0	N	00	N
27	20230828	150441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	50	2	1.66	245585765	80419	197.46	3035	3085	3005	3925	2115	3020	3053.83	2.21	0	26831	3063	3041	3018	2996	2973	3030	2985	27	905	100	2230	5	1	26979604	828	8.58	0.80	12	0.30	358.00	3837.00	4210	20220923	-27.08	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4210	-27.08	20220923	2725	12.66	20230103	3.19	N	039240	100	26 억		596267	N	N	0	N	00	N
28	20230828	140443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	65	2	2.15	231556770	75860	186.27	3035	3085	3005	3925	2115	3020	3052.42	2.21	0	26596	3063	3041	3018	2996	2973	3030	2985	27	905	100	2230	5	1	26979604	832	8.62	0.80	12	0.28	358.00	3837.00	4210	20220923	-26.72	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4210	-26.72	20220923	2725	13.21	20230103	3.19	N	039240	100	26 억		596267	N	N	0	N	00	N
29	20230828	130446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	60	2	1.99	223356870	73199	179.74	3035	3080	3005	3925	2115	3020	3051.37	2.21	0	25901	3063	3041	3018	2996	2973	3030	2985	27	905	100	2230	5	1	26979604	831	8.60	0.80	12	0.27	358.00	3837.00	4210	20220923	-26.84	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4210	-26.84	20220923	2725	13.03	20230103	3.19	N	039240	100	26 억		596267	N	N	0	N	00	N
30	20230828	120442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	50	2	1.66	178587585	58609	143.91	3035	3080	3005	3925	2115	3020	3047.10	2.21	0	16466	3063	3041	3018	2996	2973	3030	2985	27	905	100	2230	5	1	26979604	828	8.58	0.80	12	0.22	358.00	3837.00	4210	20220923	-27.08	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4210	-27.08	20220923	2725	12.66	20230103	3.19	N	039240	100	26 억		596267	N	N	0	N	00	N
31	20230828	110438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	55	2	1.82	144146585	47391	116.37	3035	3075	3005	3925	2115	3020	3041.64	2.21	0	13988	3063	3041	3018	2996	2973	3030	2985	27	905	100	2230	5	1	26979604	830	8.59	0.80	12	0.18	358.00	3837.00	4210	20220923	-26.96	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4210	-26.96	20220923	2725	12.84	20230103	3.19	N	039240	100	26 억		596267	N	N	0	N	00	N
32	20230828	100433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	40	2	1.32	105906960	34919	85.74	3035	3065	3005	3925	2115	3020	3032.93	2.21	0	10814	3063	3041	3018	2996	2973	3030	2985	27	905	100	2230	5	1	26979604	826	8.55	0.80	12	0.13	358.00	3837.00	4210	20220923	-27.32	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4210	-27.32	20220923	2725	12.29	20230103	3.19	N	039240	100	26 억		596267	N	N	0	N	00	N
33	20230828	090441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3005	-15	5	-0.50	18297370	6057	14.87	3035	3035	3005	3925	2115	3020	3020.86	2.21	0	-388	3063	3041	3018	2996	2973	3030	2985	27	905	100	2230	5	1	26979604	811	8.39	0.78	12	0.02	358.00	3837.00	4210	20220923	-28.62	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	4210	-28.62	20220923	2725	10.28	20230103	3.19	N	039240	100	26 억		596267	N	N	0	N	00	N
34	20230825	160437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	-5	5	-0.17	122649410	40659	73.91	3025	3040	2995	3930	2120	3025	3016.54	2.18	0	7525	3061	3042	3021	3002	2981	3052	3012	27	905	100	2230	5	1	26979604	815	8.44	0.79	12	0.15	358.00	3837.00	4210	20220923	-28.27	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4210	-28.27	20220923	2725	10.83	20230103	2.47	N	039240	100	26 억		588741	N	N	0	N	00	N
35	20230825	150440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	-5	5	-0.17	115585070	38320	69.66	3025	3040	2995	3930	2120	3025	3016.31	2.18	0	7525	3061	3042	3021	3002	2981	3052	3012	27	905	100	2230	5	1	26979604	815	8.44	0.79	12	0.14	358.00	3837.00	4210	20220923	-28.27	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4210	-28.27	20220923	2725	10.83	20230103	2.47	N	039240	100	26 억		588741	N	N	0	N	00	N
36	20230825	140439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3025	0	3	0.00	109023355	36148	65.71	3025	3040	2995	3930	2120	3025	3016.03	2.18	0	8088	3061	3042	3021	3002	2981	3052	3012	27	905	100	2230	5	1	26979604	816	8.45	0.79	12	0.13	358.00	3837.00	4210	20220923	-28.15	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4210	-28.15	20220923	2725	11.01	20230103	2.47	N	039240	100	26 억		588741	N	N	0	N	00	N
37	20230825	130437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3025	0	3	0.00	99979570	33158	60.28	3025	3040	2995	3930	2120	3025	3015.25	2.18	0	8403	3061	3042	3021	3002	2981	3052	3012	27	905	100	2230	5	1	26979604	816	8.45	0.79	12	0.12	358.00	3837.00	4210	20220923	-28.15	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4210	-28.15	20220923	2725	11.01	20230103	2.47	N	039240	100	26 억		588741	N	N	0	N	00	N
38	20230825	120438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	10	2	0.33	94834295	31454	57.18	3025	3040	2995	3930	2120	3025	3015.02	2.18	0	9092	3061	3042	3021	3002	2981	3052	3012	27	905	100	2230	5	1	26979604	819	8.48	0.79	12	0.12	358.00	3837.00	4210	20220923	-27.91	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4210	-27.91	20220923	2725	11.38	20230103	2.47	N	039240	100	26 억		588741	N	N	0	N	00	N
39	20230825	110438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3015	-10	5	-0.33	83138585	27587	50.15	3025	3040	2995	3930	2120	3025	3013.69	2.18	0	10205	3061	3042	3021	3002	2981	3052	3012	27	905	100	2230	5	1	26979604	813	8.42	0.79	12	0.10	358.00	3837.00	4210	20220923	-28.38	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	4210	-28.38	20220923	2725	10.64	20230103	2.47	N	039240	100	26 억		588741	N	N	0	N	00	N
40	20230825	100439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	-5	5	-0.17	57117265	18977	34.50	3025	3025	2995	3930	2120	3025	3009.82	2.18	0	9578	3061	3042	3021	3002	2981	3052	3012	27	905	100	2230	5	1	26979604	815	8.44	0.79	12	0.07	358.00	3837.00	4210	20220923	-28.27	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4210	-28.27	20220923	2725	10.83	20230103	2.47	N	039240	100	26 억		588741	N	N	0	N	00	N
41	20230825	090439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	-5	5	-0.17	3971455	1314	2.39	3025	3025	3015	3930	2120	3025	3022.42	2.18	0	-100	3061	3042	3021	3002	2981	3052	3012	27	905	100	2230	5	1	26979604	815	8.44	0.79	12	0.00	358.00	3837.00	4210	20220923	-28.27	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4210	-28.27	20220923	2725	10.83	20230103	2.47	N	039240	100	26 억		588741	N	N	0	N	00	N
42	20230824	160434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	25	2	0.83	163135645	54222	83.91	3010	3040	3000	3900	2100	3000	3008.66	2.17	0	1990	3046	3022	3006	2982	2966	3015	2975	27	900	100	2220	5	1	26979604	816	8.45	0.79	12	0.20	358.00	3837.00	4210	20220923	-28.15	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4210	-28.15	20220923	2725	11.01	20230103	3.18	N	039240	100	26 억		586751	N	N	0	N	00	N
43	20230824	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	20	2	0.67	161384220	53643	83.02	3010	3040	3000	3900	2100	3000	3008.49	2.17	0	2041	3046	3022	3006	2982	2966	3015	2975	27	900	100	2220	5	1	26979604	815	8.44	0.79	12	0.20	358.00	3837.00	4210	20220923	-28.27	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4210	-28.27	20220923	2725	10.83	20230103	3.18	N	039240	100	26 억		586751	N	N	0	N	00	N
44	20230824	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	15	2	0.50	131718215	43785	67.76	3010	3040	3000	3900	2100	3000	3008.30	2.17	0	858	3046	3022	3006	2982	2966	3015	2975	27	900	100	2220	5	1	26979604	813	8.42	0.79	12	0.16	358.00	3837.00	4210	20220923	-28.38	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	4210	-28.38	20220923	2725	10.64	20230103	3.18	N	039240	100	26 억		586751	N	N	0	N	00	N
45	20230824	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	15	2	0.50	118322695	39349	60.90	3010	3040	3000	3900	2100	3000	3007.01	2.17	0	1785	3046	3022	3006	2982	2966	3015	2975	27	900	100	2220	5	1	26979604	813	8.42	0.79	12	0.15	358.00	3837.00	4210	20220923	-28.38	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	4210	-28.38	20220923	2725	10.64	20230103	3.18	N	039240	100	26 억		586751	N	N	0	N	00	N
46	20230824	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	20	2	0.67	113241045	37665	58.29	3010	3040	3000	3900	2100	3000	3006.53	2.17	0	1230	3046	3022	3006	2982	2966	3015	2975	27	900	100	2220	5	1	26979604	815	8.44	0.79	12	0.14	358.00	3837.00	4210	20220923	-28.27	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4210	-28.27	20220923	2725	10.83	20230103	3.18	N	039240	100	26 억		586751	N	N	0	N	00	N
47	20230824	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	10	2	0.33	89504515	29787	46.10	3010	3040	3000	3900	2100	3000	3004.82	2.17	0	1585	3046	3022	3006	2982	2966	3015	2975	27	900	100	2220	5	1	26979604	812	8.41	0.78	12	0.11	358.00	3837.00	4210	20220923	-28.50	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	4210	-28.50	20220923	2725	10.46	20230103	3.18	N	039240	100	26 억		586751	N	N	0	N	00	N
48	20230824	100435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	20	2	0.67	74097615	24664	38.17	3010	3040	3000	3900	2100	3000	3004.28	2.17	0	1732	3046	3022	3006	2982	2966	3015	2975	27	900	100	2220	5	1	26979604	815	8.44	0.79	12	0.09	358.00	3837.00	4210	20220923	-28.27	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4210	-28.27	20220923	2725	10.83	20230103	3.18	N	039240	100	26 억		586751	N	N	0	N	00	N
49	20230824	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	5	2	0.17	5364850	1781	2.76	3010	3040	3005	3900	2100	3000	3012.27	2.17	0	28	3046	3022	3006	2982	2966	3015	2975	27	900	100	2220	5	1	26979604	811	8.39	0.78	12	0.01	358.00	3837.00	4210	20220923	-28.62	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	4210	-28.62	20220923	2725	10.28	20230103	3.18	N	039240	100	26 억		586751	N	N	0	N	00	N
50	20230823	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-25	5	-0.83	193128290	64191	91.72	3010	3030	2990	3930	2120	3025	3008.71	2.15	0	6073	3065	3045	3020	3000	2975	3032	2987	27	905	100	2230	5	1	26979604	809	8.38	0.78	12	0.24	358.00	3837.00	4210	20220923	-28.74	2725	20230103	10.09	3880	-22.68	20230518	2725	10.09	20230103	4210	-28.74	20220923	2725	10.09	20230103	3.13	N	039240	100	26 억		580678	N	N	0	N	00	N
51	20230823	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-10	5	-0.33	176470700	58644	83.79	3010	3030	2990	3930	2120	3025	3009.19	2.15	0	7634	3065	3045	3020	3000	2975	3032	2987	27	905	100	2230	5	1	26979604	813	8.42	0.79	12	0.22	358.00	3837.00	4210	20220923	-28.38	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	4210	-28.38	20220923	2725	10.64	20230103	3.13	N	039240	100	26 억		580678	N	N	0	N	00	N
52	20230823	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	0	3	0.00	126357820	41943	59.93	3010	3030	2990	3930	2120	3025	3012.61	2.15	0	8475	3065	3045	3020	3000	2975	3032	2987	27	905	100	2230	5	1	26979604	816	8.45	0.79	12	0.16	358.00	3837.00	4210	20220923	-28.15	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4210	-28.15	20220923	2725	11.01	20230103	3.13	N	039240	100	26 억		580678	N	N	0	N	00	N
53	20230823	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	0	3	0.00	114353785	37968	54.25	3010	3030	2990	3930	2120	3025	3011.85	2.15	0	8488	3065	3045	3020	3000	2975	3032	2987	27	905	100	2230	5	1	26979604	816	8.45	0.79	12	0.14	358.00	3837.00	4210	20220923	-28.15	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4210	-28.15	20220923	2725	11.01	20230103	3.13	N	039240	100	26 억		580678	N	N	0	N	00	N
54	20230823	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-10	5	-0.33	98103615	32578	46.55	3010	3030	2990	3930	2120	3025	3011.35	2.15	0	7999	3065	3045	3020	3000	2975	3032	2987	27	905	100	2230	5	1	26979604	813	8.42	0.79	12	0.12	358.00	3837.00	4210	20220923	-28.38	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	4210	-28.38	20220923	2725	10.64	20230103	3.13	N	039240	100	26 억		580678	N	N	0	N	00	N
55	20230823	110434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	79145250	26294	37.57	3010	3030	2990	3930	2120	3025	3010.01	2.15	0	8658	3065	3045	3020	3000	2975	3032	2987	27	905	100	2230	5	1	26979604	815	8.44	0.79	12	0.10	358.00	3837.00	4210	20220923	-28.27	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4210	-28.27	20220923	2725	10.83	20230103	3.13	N	039240	100	26 억		580678	N	N	0	N	00	N
56	20230823	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-15	5	-0.50	43106915	14363	20.52	3010	3020	2990	3930	2120	3025	3001.25	2.15	0	255	3065	3045	3020	3000	2975	3032	2987	27	905	100	2230	5	1	26979604	812	8.41	0.78	12	0.05	358.00	3837.00	4210	20220923	-28.50	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	4210	-28.50	20220923	2725	10.46	20230103	3.13	N	039240	100	26 억		580678	N	N	0	N	00	N
57	20230823	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-20	5	-0.66	2706140	900	1.29	3010	3020	3000	3930	2120	3025	3006.82	2.15	0	-224	3065	3045	3020	3000	2975	3032	2987	27	905	100	2230	5	1	26979604	811	8.39	0.78	12	0.00	358.00	3837.00	4210	20220923	-28.62	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	4210	-28.62	20220923	2725	10.28	20230103	3.13	N	039240	100	26 억		580678	N	N	0	N	00	N
58	20230822	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-10	5	-0.33	205640955	68281	50.45	3035	3040	2995	3945	2125	3035	3011.10	2.22	0	-16989	3108	3071	3023	2986	2938	3047	2962	27	910	100	2240	5	1	26979604	816	8.45	0.79	12	0.25	358.00	3837.00	4210	20220923	-28.15	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4210	-28.15	20220923	2725	11.01	20230103	3.14	N	039240	100	26 억		597667	N	N	0	N	00	N
59	20230822	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-10	5	-0.33	192936790	64081	47.35	3035	3040	2995	3945	2125	3035	3010.83	2.22	0	-16610	3108	3071	3023	2986	2938	3047	2962	27	910	100	2240	5	1	26979604	816	8.45	0.79	12	0.24	358.00	3837.00	4210	20220923	-28.15	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4210	-28.15	20220923	2725	11.01	20230103	3.14	N	039240	100	26 억		597667	N	N	0	N	00	N
60	20230822	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-5	5	-0.16	184159565	61172	45.20	3035	3040	2995	3945	2125	3035	3010.52	2.22	0	-15471	3108	3071	3023	2986	2938	3047	2962	27	910	100	2240	5	1	26979604	817	8.46	0.79	12	0.23	358.00	3837.00	4210	20220923	-28.03	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	4210	-28.03	20220923	2725	11.19	20230103	3.14	N	039240	100	26 억		597667	N	N	0	N	00	N
61	20230822	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-20	5	-0.66	133509240	44390	32.80	3035	3040	2995	3945	2125	3035	3007.64	2.22	0	-14462	3108	3071	3023	2986	2938	3047	2962	27	910	100	2240	5	1	26979604	813	8.42	0.79	12	0.16	358.00	3837.00	4210	20220923	-28.38	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	4210	-28.38	20220923	2725	10.64	20230103	3.14	N	039240	100	26 억		597667	N	N	0	N	00	N
62	20230822	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-15	5	-0.49	126209120	41971	31.01	3035	3040	2995	3945	2125	3035	3007.05	2.22	0	-14120	3108	3071	3023	2986	2938	3047	2962	27	910	100	2240	5	1	26979604	815	8.44	0.79	12	0.16	358.00	3837.00	4210	20220923	-28.27	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4210	-28.27	20220923	2725	10.83	20230103	3.14	N	039240	100	26 억		597667	N	N	0	N	00	N
63	20230822	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-20	5	-0.66	115642405	38469	28.43	3035	3040	2995	3945	2125	3035	3006.12	2.22	0	-12019	3108	3071	3023	2986	2938	3047	2962	27	910	100	2240	5	1	26979604	813	8.42	0.79	12	0.14	358.00	3837.00	4210	20220923	-28.38	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	4210	-28.38	20220923	2725	10.64	20230103	3.14	N	039240	100	26 억		597667	N	N	0	N	00	N
64	20230822	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-25	5	-0.82	56163195	18668	13.79	3035	3040	2995	3945	2125	3035	3008.52	2.22	0	-9182	3108	3071	3023	2986	2938	3047	2962	27	910	100	2240	5	1	26979604	812	8.41	0.78	12	0.07	358.00	3837.00	4210	20220923	-28.50	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	4210	-28.50	20220923	2725	10.46	20230103	3.14	N	039240	100	26 억		597667	N	N	0	N	00	N
65	20230822	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-30	5	-0.99	7498260	2479	1.83	3035	3035	3005	3945	2125	3035	3024.70	2.22	0	-900	3108	3071	3023	2986	2938	3047	2962	27	910	100	2240	5	1	26979604	811	8.39	0.78	12	0.01	358.00	3837.00	4210	20220923	-28.62	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	4210	-28.62	20220923	2725	10.28	20230103	3.14	N	039240	100	26 억		597667	N	N	0	N	00	N
66	20230821	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-10	5	-0.33	406307710	134894	233.84	3045	3060	2975	3955	2135	3045	3012.02	2.11	0	27090	3111	3077	3036	3002	2961	3095	3020	27	910	100	2250	5	1	26979604	819	8.48	0.79	12	0.50	358.00	3837.00	4210	20220923	-27.91	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4210	-27.91	20220923	2725	11.38	20230103	3.15	N	039240	100	26 억		570578	N	N	0	N	00	N
67	20230821	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-10	5	-0.33	403075430	133829	232.00	3045	3060	2975	3955	2135	3045	3011.87	2.11	0	27203	3111	3077	3036	3002	2961	3095	3020	27	910	100	2250	5	1	26979604	819	8.48	0.79	12	0.50	358.00	3837.00	4210	20220923	-27.91	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4210	-27.91	20220923	2725	11.38	20230103	3.15	N	039240	100	26 억		570578	N	N	0	N	00	N
68	20230821	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-10	5	-0.33	377348605	125331	217.26	3045	3060	2975	3955	2135	3045	3010.82	2.11	0	25659	3111	3077	3036	3002	2961	3095	3020	27	910	100	2250	5	1	26979604	819	8.48	0.79	12	0.46	358.00	3837.00	4210	20220923	-27.91	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4210	-27.91	20220923	2725	11.38	20230103	3.15	N	039240	100	26 억		570578	N	N	0	N	00	N
69	20230821	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	0	3	0.00	343983720	114326	198.19	3045	3060	2975	3955	2135	3045	3008.80	2.11	0	22838	3111	3077	3036	3002	2961	3095	3020	27	910	100	2250	5	1	26979604	822	8.51	0.79	12	0.42	358.00	3837.00	4210	20220923	-27.67	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	4210	-27.67	20220923	2725	11.74	20230103	3.15	N	039240	100	26 억		570578	N	N	0	N	00	N
70	20230821	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	0	3	0.00	309144020	102878	178.34	3045	3060	2975	3955	2135	3045	3004.96	2.11	0	21804	3111	3077	3036	3002	2961	3095	3020	27	910	100	2250	5	1	26979604	822	8.51	0.79	12	0.38	358.00	3837.00	4210	20220923	-27.67	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	4210	-27.67	20220923	2725	11.74	20230103	3.15	N	039240	100	26 억		570578	N	N	0	N	00	N
71	20230821	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	5	2	0.16	289915045	96553	167.38	3045	3060	2975	3955	2135	3045	3002.65	2.11	0	21804	3111	3077	3036	3002	2961	3095	3020	27	910	100	2250	5	1	26979604	823	8.52	0.79	12	0.36	358.00	3837.00	4210	20220923	-27.55	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	4210	-27.55	20220923	2725	11.93	20230103	3.15	N	039240	100	26 억		570578	N	N	0	N	00	N
72	20230821	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-15	5	-0.49	258180910	86113	149.28	3045	3060	2975	3955	2135	3045	2998.16	2.11	0	18687	3111	3077	3036	3002	2961	3095	3020	27	910	100	2250	5	1	26979604	817	8.46	0.79	12	0.32	358.00	3837.00	4210	20220923	-28.03	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	4210	-28.03	20220923	2725	11.19	20230103	3.15	N	039240	100	26 억		570578	N	N	0	N	00	N
73	20230821	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	15	2	0.49	5321765	1750	3.03	3045	3060	3020	3955	2135	3045	3041.00	2.11	0	21	3111	3077	3036	3002	2961	3095	3020	27	910	100	2250	5	1	26979604	826	8.55	0.80	12	0.01	358.00	3837.00	4210	20220923	-27.32	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4210	-27.32	20220923	2725	12.29	20230103	3.15	N	039240	100	26 억		570578	N	N	0	N	00	N
74	20230818	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	5	2	0.16	171816570	56696	60.48	3000	3070	2995	3950	2130	3040	3030.47	2.14	0	-7717	3143	3091	3048	2996	2953	3070	2975	27	910	100	2240	5	1	26979604	822	8.51	0.79	12	0.21	358.00	3837.00	4210	20220923	-27.67	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	4210	-27.67	20220923	2725	11.74	20230103	3.18	N	039240	100	26 억		578295	N	N	0	N	00	N
75	20230818	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-5	5	-0.16	163592210	53992	57.59	3000	3070	2995	3950	2130	3040	3029.93	2.14	0	-7721	3143	3091	3048	2996	2953	3070	2975	27	910	100	2240	5	1	26979604	819	8.48	0.79	12	0.20	358.00	3837.00	4210	20220923	-27.91	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4210	-27.91	20220923	2725	11.38	20230103	3.18	N	039240	100	26 억		578295	N	N	0	N	00	N
76	20230818	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	5	2	0.16	126123670	41662	44.44	3000	3070	2995	3950	2130	3040	3027.31	2.14	0	-7377	3143	3091	3048	2996	2953	3070	2975	27	910	100	2240	5	1	26979604	822	8.51	0.79	12	0.15	358.00	3837.00	4210	20220923	-27.67	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	4210	-27.67	20220923	2725	11.74	20230103	3.18	N	039240	100	26 억		578295	N	N	0	N	00	N
77	20230818	130427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-5	5	-0.16	115744865	38244	40.79	3000	3070	2995	3950	2130	3040	3026.48	2.14	0	-7121	3143	3091	3048	2996	2953	3070	2975	27	910	100	2240	5	1	26979604	819	8.48	0.79	12	0.14	358.00	3837.00	4210	20220923	-27.91	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4210	-27.91	20220923	2725	11.38	20230103	3.18	N	039240	100	26 억		578295	N	N	0	N	00	N
78	20230818	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-5	5	-0.16	96373680	31861	33.99	3000	3070	2995	3950	2130	3040	3024.82	2.14	0	-6663	3143	3091	3048	2996	2953	3070	2975	27	910	100	2240	5	1	26979604	819	8.48	0.79	12	0.12	358.00	3837.00	4210	20220923	-27.91	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4210	-27.91	20220923	2725	11.38	20230103	3.18	N	039240	100	26 억		578295	N	N	0	N	00	N
79	20230818	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	0	3	0.00	90932395	30062	32.07	3000	3070	2995	3950	2130	3040	3024.83	2.14	0	-6353	3143	3091	3048	2996	2953	3070	2975	27	910	100	2240	5	1	26979604	820	8.49	0.79	12	0.11	358.00	3837.00	4210	20220923	-27.79	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	4210	-27.79	20220923	2725	11.56	20230103	3.18	N	039240	100	26 억		578295	N	N	0	N	00	N
80	20230818	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-20	5	-0.66	78386640	25917	27.64	3000	3070	2995	3950	2130	3040	3024.53	2.14	0	-6310	3143	3091	3048	2996	2953	3070	2975	27	910	100	2240	5	1	26979604	815	8.44	0.79	12	0.10	358.00	3837.00	4210	20220923	-28.27	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4210	-28.27	20220923	2725	10.83	20230103	3.18	N	039240	100	26 억		578295	N	N	0	N	00	N
81	20230818	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-5	5	-0.16	18472220	6123	6.53	3000	3070	3000	3950	2130	3040	3016.86	2.14	0	998	3143	3091	3048	2996	2953	3070	2975	27	910	100	2240	5	1	26979604	819	8.48	0.79	12	0.02	358.00	3837.00	4210	20220923	-27.91	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4210	-27.91	20220923	2725	11.38	20230103	3.18	N	039240	100	26 억		578295	N	N	0	N	00	N
82	20230817	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-40	5	-1.30	284160830	93741	145.00	3050	3100	3005	4000	2160	3080	3031.34	2.21	0	-18702	3183	3131	3103	3051	3023	3117	3037	27	920	100	2270	5	1	26979604	820	8.49	0.79	12	0.35	358.00	3837.00	4530	20220816	-32.89	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	4210	-27.79	20220923	2725	11.56	20230103	3.23	N	039240	100	26 억		597000	N	N	0	N	00	N
83	20230817	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-35	5	-1.14	263207250	86866	134.37	3050	3100	3005	4000	2160	3080	3030.04	2.21	0	-17102	3183	3131	3103	3051	3023	3117	3037	27	920	100	2270	5	1	26979604	822	8.51	0.79	12	0.32	358.00	3837.00	4530	20220816	-32.78	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	4210	-27.67	20220923	2725	11.74	20230103	3.23	N	039240	100	26 억		597000	N	N	0	N	00	N
84	20230817	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-35	5	-1.14	259857445	85765	132.67	3050	3100	3005	4000	2160	3080	3029.88	2.21	0	-17102	3183	3131	3103	3051	3023	3117	3037	27	920	100	2270	5	1	26979604	822	8.51	0.79	12	0.32	358.00	3837.00	4530	20220816	-32.78	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	4210	-27.67	20220923	2725	11.74	20230103	3.23	N	039240	100	26 억		597000	N	N	0	N	00	N
85	20230817	130427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-25	5	-0.81	251305870	82966	128.34	3050	3100	3005	4000	2160	3080	3029.02	2.21	0	-17041	3183	3131	3103	3051	3023	3117	3037	27	920	100	2270	5	1	26979604	824	8.53	0.80	12	0.31	358.00	3837.00	4530	20220816	-32.56	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	4210	-27.43	20220923	2725	12.11	20230103	3.23	N	039240	100	26 억		597000	N	N	0	N	00	N
86	20230817	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-25	5	-0.81	249660310	82426	127.50	3050	3100	3005	4000	2160	3080	3028.90	2.21	0	-17041	3183	3131	3103	3051	3023	3117	3037	27	920	100	2270	5	1	26979604	824	8.53	0.80	12	0.31	358.00	3837.00	4530	20220816	-32.56	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	4210	-27.43	20220923	2725	12.11	20230103	3.23	N	039240	100	26 억		597000	N	N	0	N	00	N
87	20230817	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-25	5	-0.81	231001105	76279	117.99	3050	3100	3005	4000	2160	3080	3028.37	2.21	0	-17703	3183	3131	3103	3051	3023	3117	3037	27	920	100	2270	5	1	26979604	824	8.53	0.80	12	0.28	358.00	3837.00	4530	20220816	-32.56	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	4210	-27.43	20220923	2725	12.11	20230103	3.23	N	039240	100	26 억		597000	N	N	0	N	00	N
88	20230817	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-10	5	-0.32	173354930	57384	88.77	3050	3100	3005	4000	2160	3080	3020.96	2.21	0	-11765	3183	3131	3103	3051	3023	3117	3037	27	920	100	2270	5	1	26979604	828	8.58	0.80	12	0.21	358.00	3837.00	4530	20220816	-32.23	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4210	-27.08	20220923	2725	12.66	20230103	3.23	N	039240	100	26 억		597000	N	N	0	N	00	N
89	20230817	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-20	5	-0.65	19965250	6554	10.14	3050	3100	3025	4000	2160	3080	3046.27	2.21	0	38	3183	3131	3103	3051	3023	3117	3037	27	920	100	2270	5	1	26979604	826	8.55	0.80	12	0.02	358.00	3837.00	4530	20220816	-32.45	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4210	-27.32	20220923	2725	12.29	20230103	3.23	N	039240	100	26 억		597000	N	N	0	N	00	N
90	20230816	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-90	5	-2.84	199699730	64609	53.48	3150	3155	3075	4120	2220	3170	3090.91	2.24	0	-6203	3273	3221	3118	3066	2963	3247	3092	27	950	100	2340	5	1	26979604	831	8.60	0.80	12	0.24	358.00	3837.00	4530	20220816	-32.01	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4530	-32.01	20220816	2725	13.03	20230103	3.25	N	039240	100	26 억		603083	N	N	0	N	00	N
91	20230816	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-90	5	-2.84	183950420	59499	49.25	3150	3155	3075	4120	2220	3170	3091.66	2.24	0	-4534	3273	3221	3118	3066	2963	3247	3092	27	950	100	2340	5	1	26979604	831	8.60	0.80	12	0.22	358.00	3837.00	4530	20220816	-32.01	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4530	-32.01	20220816	2725	13.03	20230103	3.25	N	039240	100	26 억		603083	N	N	0	N	00	N
92	20230816	140428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-85	5	-2.68	156642020	50641	41.92	3150	3155	3075	4120	2220	3170	3093.19	2.24	0	-4736	3273	3221	3118	3066	2963	3247	3092	27	950	100	2340	5	1	26979604	832	8.62	0.80	12	0.19	358.00	3837.00	4530	20220816	-31.90	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4530	-31.90	20220816	2725	13.21	20230103	3.25	N	039240	100	26 억		603083	N	N	0	N	00	N
93	20230816	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-85	5	-2.68	134181590	43389	35.92	3150	3155	3075	4120	2220	3170	3092.53	2.24	0	-4937	3273	3221	3118	3066	2963	3247	3092	27	950	100	2340	5	1	26979604	832	8.62	0.80	12	0.16	358.00	3837.00	4530	20220816	-31.90	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4530	-31.90	20220816	2725	13.21	20230103	3.25	N	039240	100	26 억		603083	N	N	0	N	00	N
94	20230816	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-80	5	-2.52	118682505	38364	31.76	3150	3155	3075	4120	2220	3170	3093.59	2.24	0	-4624	3273	3221	3118	3066	2963	3247	3092	27	950	100	2340	5	1	26979604	834	8.63	0.81	12	0.14	358.00	3837.00	4530	20220816	-31.79	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	4530	-31.79	20220816	2725	13.39	20230103	3.25	N	039240	100	26 억		603083	N	N	0	N	00	N
95	20230816	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-75	5	-2.37	92226915	29788	24.66	3150	3155	3075	4120	2220	3170	3096.11	2.24	0	-3664	3273	3221	3118	3066	2963	3247	3092	27	950	100	2340	5	1	26979604	835	8.65	0.81	12	0.11	358.00	3837.00	4530	20220816	-31.68	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	4530	-31.68	20220816	2725	13.58	20230103	3.25	N	039240	100	26 억		603083	N	N	0	N	00	N
96	20230816	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-95	5	-3.00	79478275	25650	21.23	3150	3155	3075	4120	2220	3170	3098.57	2.24	0	-3981	3273	3221	3118	3066	2963	3247	3092	27	950	100	2340	5	1	26979604	830	8.59	0.80	12	0.10	358.00	3837.00	4530	20220816	-32.12	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4530	-32.12	20220816	2725	12.84	20230103	3.25	N	039240	100	26 억		603083	N	N	0	N	00	N
97	20230816	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-65	5	-2.05	19758230	6320	5.23	3150	3155	3105	4120	2220	3170	3126.30	2.24	0	-656	3273	3221	3118	3066	2963	3247	3092	27	950	100	2340	5	1	26979604	838	8.67	0.81	12	0.02	358.00	3837.00	4530	20220816	-31.46	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4530	-31.46	20220816	2725	13.94	20230103	3.25	N	039240	100	26 억		603083	N	N	0	N	00	N
98	20230814	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	105	2	3.43	373480580	120394	353.85	3070	3170	3015	3980	2150	3065	3101.43	2.30	0	-17453	3145	3105	3080	3040	3015	3092	3027	27	915	100	2260	5	1	26979604	855	8.85	0.83	12	0.45	358.00	3837.00	4530	20220816	-30.02	2725	20230103	16.33	3880	-18.30	20230518	2725	16.33	20230103	4530	-30.02	20220816	2725	16.33	20230103	3.28	N	039240	100	26 억		620655	N	N	0	N	00	N
99	20230814	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-15	5	-0.49	115633745	38044	111.82	3070	3075	3015	3980	2150	3065	3039.47	2.30	0	-9987	3145	3105	3080	3040	3015	3092	3027	27	915	100	2260	5	1	26979604	823	8.52	0.79	12	0.14	358.00	3837.00	4530	20220816	-32.67	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	4530	-32.67	20220816	2725	11.93	20230103	3.28	N	039240	100	26 억		620655	N	N	0	N	00	N
100	20230814	140423	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-35	5	-1.14	109885185	36149	106.25	3070	3075	3015	3980	2150	3065	3039.78	2.30	0	-9232	3145	3105	3080	3040	3015	3092	3027	27	915	100	2260	5	1	26979604	817	8.46	0.79	12	0.13	358.00	3837.00	4530	20220816	-33.11	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	4530	-33.11	20220816	2725	11.19	20230103	3.28	N	039240	100	26 억		620655	N	N	0	N	00	N
101	20230814	130421	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-30	5	-0.98	84987085	27912	82.04	3070	3075	3025	3980	2150	3065	3044.82	2.30	0	-7573	3145	3105	3080	3040	3015	3092	3027	27	915	100	2260	5	1	26979604	819	8.48	0.79	12	0.10	358.00	3837.00	4530	20220816	-33.00	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4530	-33.00	20220816	2725	11.38	20230103	3.28	N	039240	100	26 억		620655	N	N	0	N	00	N
102	20230814	120422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-35	5	-1.14	76888860	25243	74.19	3070	3075	3030	3980	2150	3065	3045.95	2.30	0	-6797	3145	3105	3080	3040	3015	3092	3027	27	915	100	2260	5	1	26979604	817	8.46	0.79	12	0.09	358.00	3837.00	4530	20220816	-33.11	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	4530	-33.11	20220816	2725	11.19	20230103	3.28	N	039240	100	26 억		620655	N	N	0	N	00	N
103	20230814	110421	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-25	5	-0.82	62222730	20410	59.99	3070	3075	3040	3980	2150	3065	3048.64	2.30	0	-3592	3145	3105	3080	3040	3015	3092	3027	27	915	100	2260	5	1	26979604	820	8.49	0.79	12	0.08	358.00	3837.00	4530	20220816	-32.89	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	4530	-32.89	20220816	2725	11.56	20230103	3.28	N	039240	100	26 억		620655	N	N	0	N	00	N
104	20230814	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-20	5	-0.65	33880530	11090	32.59	3070	3075	3045	3980	2150	3065	3055.05	2.30	0	-2797	3145	3105	3080	3040	3015	3092	3027	27	915	100	2260	5	1	26979604	822	8.51	0.79	12	0.04	358.00	3837.00	4530	20220816	-32.78	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	4530	-32.78	20220816	2725	11.74	20230103	3.28	N	039240	100	26 억		620655	N	N	0	N	00	N
105	20230814	090420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-5	5	-0.16	3730265	1217	3.58	3070	3075	3060	3980	2150	3065	3065.13	2.30	0	-953	3145	3105	3080	3040	3015	3092	3027	27	915	100	2260	5	1	26979604	826	8.55	0.80	12	0.00	358.00	3837.00	4530	20220816	-32.45	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4530	-32.45	20220816	2725	12.29	20230103	3.28	N	039240	100	26 억		620655	N	N	0	N	00	N
106	20230811	160420	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	25	2	0.82	101900100	33148	88.55	3120	3120	3055	3950	2130	3040	3074.09	2.31	0	-2566	3093	3066	3038	3011	2983	3080	3025	27	910	100	2240	5	1	26979604	827	8.56	0.80	12	0.12	358.00	3837.00	4530	20220816	-32.34	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	4530	-32.34	20220816	2725	12.48	20230103	3.26	N	039240	100	26 억		623220	N	N	0	N	00	N
107	20230811	150417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	20	2	0.66	83781160	27228	72.74	3120	3120	3055	3950	2130	3040	3077.02	2.31	0	-944	3093	3066	3038	3011	2983	3080	3025	27	910	100	2240	5	1	26979604	826	8.55	0.80	12	0.10	358.00	3837.00	4530	20220816	-32.45	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4530	-32.45	20220816	2725	12.29	20230103	3.26	N	039240	100	26 억		623220	N	N	0	N	00	N
108	20230811	140419	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	15	2	0.49	73385175	23831	63.66	3120	3120	3055	3950	2130	3040	3079.40	2.31	0	1106	3093	3066	3038	3011	2983	3080	3025	27	910	100	2240	5	1	26979604	824	8.53	0.80	12	0.09	358.00	3837.00	4530	20220816	-32.56	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	4530	-32.56	20220816	2725	12.11	20230103	3.26	N	039240	100	26 억		623220	N	N	0	N	00	N
109	20230811	130417	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	35	2	1.15	63256930	20527	54.84	3120	3120	3055	3950	2130	3040	3081.65	2.31	0	3109	3093	3066	3038	3011	2983	3080	3025	27	910	100	2240	5	1	26979604	830	8.59	0.80	12	0.08	358.00	3837.00	4530	20220816	-32.12	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4530	-32.12	20220816	2725	12.84	20230103	3.26	N	039240	100	26 억		623220	N	N	0	N	00	N
110	20230811	120416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	35	2	1.15	57049345	18508	49.44	3120	3120	3055	3950	2130	3040	3082.42	2.31	0	3969	3093	3066	3038	3011	2983	3080	3025	27	910	100	2240	5	1	26979604	830	8.59	0.80	12	0.07	358.00	3837.00	4530	20220816	-32.12	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4530	-32.12	20220816	2725	12.84	20230103	3.26	N	039240	100	26 억		623220	N	N	0	N	00	N
111	20230811	110414	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	30	2	0.99	53677820	17410	46.51	3120	3120	3055	3950	2130	3040	3083.16	2.31	0	3980	3093	3066	3038	3011	2983	3080	3025	27	910	100	2240	5	1	26979604	828	8.58	0.80	12	0.06	358.00	3837.00	4530	20220816	-32.23	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4530	-32.23	20220816	2725	12.66	20230103	3.26	N	039240	100	26 억		623220	N	N	0	N	00	N
112	20230811	100413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	30	2	0.99	47411310	15365	41.05	3120	3120	3055	3950	2130	3040	3085.67	2.31	0	4057	3093	3066	3038	3011	2983	3080	3025	27	910	100	2240	5	1	26979604	828	8.58	0.80	12	0.06	358.00	3837.00	4530	20220816	-32.23	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4530	-32.23	20220816	2725	12.66	20230103	3.26	N	039240	100	26 억		623220	N	N	0	N	00	N
113	20230811	090418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	20	2	0.66	17258375	5541	14.80	3120	3120	3060	3950	2130	3040	3114.67	2.31	0	-273	3093	3066	3038	3011	2983	3080	3025	27	910	100	2240	5	1	26979604	826	8.55	0.80	12	0.02	358.00	3837.00	4530	20220816	-32.45	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4530	-32.45	20220816	2725	12.29	20230103	3.26	N	039240	100	26 억		623220	N	N	0	N	00	N
114	20230810	160415	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	15	2	0.50	113592825	37434	132.95	3025	3065	3010	3930	2120	3025	3034.45	2.27	0	9709	3078	3051	3033	3006	2988	3042	2997	27	905	100	2230	5	1	26979604	820	8.49	0.79	12	0.14	358.00	3837.00	4530	20220816	-32.89	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	4530	-32.89	20220816	2725	11.56	20230103	3.28	N	039240	100	26 억		613511	N	N	0	N	00	N
115	20230810	150413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	25	2	0.83	89973800	29658	105.33	3025	3065	3010	3930	2120	3025	3033.71	2.27	0	8121	3078	3051	3033	3006	2988	3042	2997	27	905	100	2230	5	1	26979604	823	8.52	0.79	12	0.11	358.00	3837.00	4530	20220816	-32.67	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	4530	-32.67	20220816	2725	11.93	20230103	3.28	N	039240	100	26 억		613511	N	N	0	N	00	N
116	20230810	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	30	2	0.99	80820445	26657	94.67	3025	3065	3010	3930	2120	3025	3031.87	2.27	0	6743	3078	3051	3033	3006	2988	3042	2997	27	905	100	2230	5	1	26979604	824	8.53	0.80	12	0.10	358.00	3837.00	4530	20220816	-32.56	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	4530	-32.56	20220816	2725	12.11	20230103	3.28	N	039240	100	26 억		613511	N	N	0	N	00	N
117	20230810	130409	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	35	2	1.16	76401940	25212	89.54	3025	3065	3010	3930	2120	3025	3030.38	2.27	0	6194	3078	3051	3033	3006	2988	3042	2997	27	905	100	2230	5	1	26979604	826	8.55	0.80	12	0.09	358.00	3837.00	4530	20220816	-32.45	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4530	-32.45	20220816	2725	12.29	20230103	3.28	N	039240	100	26 억		613511	N	N	0	N	00	N
118	20230810	120414	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	25	2	0.83	70966930	23436	83.23	3025	3060	3010	3930	2120	3025	3028.12	2.27	0	5694	3078	3051	3033	3006	2988	3042	2997	27	905	100	2230	5	1	26979604	823	8.52	0.79	12	0.09	358.00	3837.00	4530	20220816	-32.67	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	4530	-32.67	20220816	2725	11.93	20230103	3.28	N	039240	100	26 억		613511	N	N	0	N	00	N
119	20230810	110416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	55669720	18422	65.43	3025	3045	3010	3930	2120	3025	3021.92	2.27	0	6838	3078	3051	3033	3006	2988	3042	2997	27	905	100	2230	5	1	26979604	815	8.44	0.79	12	0.07	358.00	3837.00	4530	20220816	-33.33	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4530	-33.33	20220816	2725	10.83	20230103	3.28	N	039240	100	26 억		613511	N	N	0	N	00	N
120	20230810	100415	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	10	2	0.33	14682520	4850	17.22	3025	3045	3020	3930	2120	3025	3027.32	2.27	0	-205	3078	3051	3033	3006	2988	3042	2997	27	905	100	2230	5	1	26979604	819	8.48	0.79	12	0.02	358.00	3837.00	4530	20220816	-33.00	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4530	-33.00	20220816	2725	11.38	20230103	3.28	N	039240	100	26 억		613511	N	N	0	N	00	N
121	20230810	090418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	2605730	862	3.06	3025	3045	3020	3930	2120	3025	3022.89	2.27	0	0	3078	3051	3033	3006	2988	3042	2997	27	905	100	2230	5	1	26979604	815	8.44	0.79	12	0.00	358.00	3837.00	4530	20220816	-33.33	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4530	-33.33	20220816	2725	10.83	20230103	3.28	N	039240	100	26 억		613511	N	N	0	N	00	N
122	20230809	160414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3025	-5	5	-0.17	85303315	28111	56.85	3030	3060	3015	3935	2125	3030	3034.52	2.28	0	-1909	3136	3082	3036	2982	2936	3060	2960	27	905	100	2240	5	1	26979604	816	8.45	0.79	12	0.10	358.00	3837.00	4530	20220816	-33.22	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4530	-33.22	20220816	2725	11.01	20230103	3.28	N	039240	100	26 억		615420	N	N	0	N	00	N
123	20230809	150409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3055	25	2	0.83	78905300	26005	52.59	3030	3060	3015	3935	2125	3030	3034.24	2.28	0	-1597	3136	3082	3036	2982	2936	3060	2960	27	905	100	2240	5	1	26979604	824	8.53	0.80	12	0.10	358.00	3837.00	4530	20220816	-32.56	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	4530	-32.56	20220816	2725	12.11	20230103	3.28	N	039240	100	26 억		615420	N	N	0	N	00	N
124	20230809	140409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3045	15	2	0.50	50066585	16537	33.44	3030	3045	3015	3935	2125	3030	3027.55	2.28	0	911	3136	3082	3036	2982	2936	3060	2960	27	905	100	2240	5	1	26979604	822	8.51	0.79	12	0.06	358.00	3837.00	4530	20220816	-32.78	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	4530	-32.78	20220816	2725	11.74	20230103	3.28	N	039240	100	26 억		615420	N	N	0	N	00	N
125	20230809	130417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3040	10	2	0.33	44481170	14695	29.72	3030	3040	3015	3935	2125	3030	3026.96	2.28	0	342	3136	3082	3036	2982	2936	3060	2960	27	905	100	2240	5	1	26979604	820	8.49	0.79	12	0.05	358.00	3837.00	4530	20220816	-32.89	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	4530	-32.89	20220816	2725	11.56	20230103	3.28	N	039240	100	26 억		615420	N	N	0	N	00	N
126	20230809	120415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3025	-5	5	-0.17	39595790	13083	26.46	3030	3040	3015	3935	2125	3030	3026.51	2.28	0	349	3136	3082	3036	2982	2936	3060	2960	27	905	100	2240	5	1	26979604	816	8.45	0.79	12	0.05	358.00	3837.00	4530	20220816	-33.22	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4530	-33.22	20220816	2725	11.01	20230103	3.28	N	039240	100	26 억		615420	N	N	0	N	00	N
127	20230809	110413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	5	2	0.17	31474980	10399	21.03	3030	3040	3015	3935	2125	3030	3026.73	2.28	0	-41	3136	3082	3036	2982	2936	3060	2960	27	905	100	2240	5	1	26979604	819	8.48	0.79	12	0.04	358.00	3837.00	4530	20220816	-33.00	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4530	-33.00	20220816	2725	11.38	20230103	3.28	N	039240	100	26 억		615420	N	N	0	N	00	N
128	20230809	100408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	-10	5	-0.33	19850155	6566	13.28	3030	3040	3015	3935	2125	3030	3023.17	2.28	0	1124	3136	3082	3036	2982	2936	3060	2960	27	905	100	2240	5	1	26979604	815	8.44	0.79	12	0.02	358.00	3837.00	4530	20220816	-33.33	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4530	-33.33	20220816	2725	10.83	20230103	3.28	N	039240	100	26 억		615420	N	N	0	N	00	N
129	20230809	090408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3015	-15	5	-0.50	2346285	778	1.57	3030	3030	3015	3935	2125	3030	3015.79	2.28	0	381	3136	3082	3036	2982	2936	3060	2960	27	905	100	2240	5	1	26979604	813	8.42	0.79	12	0.00	358.00	3837.00	4530	20220816	-33.44	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	4530	-33.44	20220816	2725	10.64	20230103	3.28	N	039240	100	26 억		615420	N	N	0	N	00	N
130	20230808	160417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3030	-30	5	-0.98	150337425	49415	112.63	3075	3090	2990	3975	2145	3060	3042.34	2.30	0	-5111	3113	3086	3063	3036	3013	3075	3025	27	915	100	2260	5	1	26979604	817	8.46	0.79	12	0.18	358.00	3837.00	4530	20220816	-33.11	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	4530	-33.11	20220816	2725	11.19	20230103	3.25	N	039240	100	26 억		620531	N	N	0	N	00	N
131	20230808	150412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3025	-35	5	-1.14	137741270	45254	103.15	3075	3090	2990	3975	2145	3060	3043.74	2.30	0	-4214	3113	3086	3063	3036	3013	3075	3025	27	915	100	2260	5	1	26979604	816	8.45	0.79	12	0.17	358.00	3837.00	4530	20220816	-33.22	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4530	-33.22	20220816	2725	11.01	20230103	3.25	N	039240	100	26 억		620531	N	N	0	N	00	N
132	20230808	140408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	-25	5	-0.82	119767020	39333	89.65	3075	3090	2990	3975	2145	3060	3044.95	2.30	0	-3334	3113	3086	3063	3036	3013	3075	3025	27	915	100	2260	5	1	26979604	819	8.48	0.79	12	0.15	358.00	3837.00	4530	20220816	-33.00	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4530	-33.00	20220816	2725	11.38	20230103	3.25	N	039240	100	26 억		620531	N	N	0	N	00	N
133	20230808	130405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3045	-15	5	-0.49	80907385	26463	60.32	3075	3090	3035	3975	2145	3060	3057.38	2.30	0	-2164	3113	3086	3063	3036	3013	3075	3025	27	915	100	2260	5	1	26979604	822	8.51	0.79	12	0.10	358.00	3837.00	4530	20220816	-32.78	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	4530	-32.78	20220816	2725	11.74	20230103	3.25	N	039240	100	26 억		620531	N	N	0	N	00	N
134	20230808	120409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3040	-20	5	-0.65	76317505	24955	56.88	3075	3090	3035	3975	2145	3060	3058.20	2.30	0	-1357	3113	3086	3063	3036	3013	3075	3025	27	915	100	2260	5	1	26979604	820	8.49	0.79	12	0.09	358.00	3837.00	4530	20220816	-32.89	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	4530	-32.89	20220816	2725	11.56	20230103	3.25	N	039240	100	26 억		620531	N	N	0	N	00	N
135	20230808	110405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3050	-10	5	-0.33	53021675	17292	39.41	3075	3090	3045	3975	2145	3060	3066.25	2.30	0	221	3113	3086	3063	3036	3013	3075	3025	27	915	100	2260	5	1	26979604	823	8.52	0.79	12	0.06	358.00	3837.00	4530	20220816	-32.67	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	4530	-32.67	20220816	2725	11.93	20230103	3.25	N	039240	100	26 억		620531	N	N	0	N	00	N
136	20230808	100411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	15	2	0.49	25752745	8373	19.08	3075	3090	3060	3975	2145	3060	3075.69	2.30	0	4212	3113	3086	3063	3036	3013	3075	3025	27	915	100	2260	5	1	26979604	830	8.59	0.80	12	0.03	358.00	3837.00	4530	20220816	-32.12	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4530	-32.12	20220816	2725	12.84	20230103	3.25	N	039240	100	26 억		620531	N	N	0	N	00	N
137	20230808	090410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	25	2	0.82	1902320	617	1.41	3075	3090	3075	3975	2145	3060	3083.18	2.30	0	593	3113	3086	3063	3036	3013	3075	3025	27	915	100	2260	5	1	26979604	832	8.62	0.80	12	0.00	358.00	3837.00	4530	20220816	-31.90	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4530	-31.90	20220816	2725	13.21	20230103	3.25	N	039240	100	26 억		620531	N	N	0	N	00	N
138	20230807	160409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-25	5	-0.81	132502845	43288	93.67	3065	3090	3040	4010	2160	3085	3060.96	2.28	0	4569	3161	3122	3081	3042	3001	3142	3062	27	925	100	2280	5	1	26979604	826	8.55	0.80	12	0.16	358.00	3837.00	4530	20220816	-32.45	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4530	-32.45	20220816	2725	12.29	20230103	3.29	N	039240	100	26 억		615813	N	N	0	N	00	N
139	20230807	150407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	-15	5	-0.49	119283335	38976	84.34	3065	3090	3040	4010	2160	3085	3060.43	2.28	0	2911	3161	3122	3081	3042	3001	3142	3062	27	925	100	2280	5	1	26979604	828	8.58	0.80	12	0.14	358.00	3837.00	4530	20220816	-32.23	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4530	-32.23	20220816	2725	12.66	20230103	3.29	N	039240	100	26 억		615813	N	N	0	N	00	N
140	20230807	140409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	0	3	0.00	112135870	36652	79.31	3065	3090	3040	4010	2160	3085	3059.47	2.28	0	2419	3161	3122	3081	3042	3001	3142	3062	27	925	100	2280	5	1	26979604	832	8.62	0.80	12	0.14	358.00	3837.00	4530	20220816	-31.90	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4530	-31.90	20220816	2725	13.21	20230103	3.29	N	039240	100	26 억		615813	N	N	0	N	00	N
141	20230807	130407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3065	-20	5	-0.65	91464065	29941	64.79	3065	3075	3040	4010	2160	3085	3054.81	2.28	0	1737	3161	3122	3081	3042	3001	3142	3062	27	925	100	2280	5	1	26979604	827	8.56	0.80	12	0.11	358.00	3837.00	4530	20220816	-32.34	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	4530	-32.34	20220816	2725	12.48	20230103	3.29	N	039240	100	26 억		615813	N	N	0	N	00	N
142	20230807	120406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-25	5	-0.81	62465200	20471	44.30	3065	3075	3040	4010	2160	3085	3051.40	2.28	0	-4365	3161	3122	3081	3042	3001	3142	3062	27	925	100	2280	5	1	26979604	826	8.55	0.80	12	0.08	358.00	3837.00	4530	20220816	-32.45	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4530	-32.45	20220816	2725	12.29	20230103	3.29	N	039240	100	26 억		615813	N	N	0	N	00	N
143	20230807	110403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3055	-30	5	-0.97	50089145	16416	35.52	3065	3075	3040	4010	2160	3085	3051.24	2.28	0	-5452	3161	3122	3081	3042	3001	3142	3062	27	925	100	2280	5	1	26979604	824	8.53	0.80	12	0.06	358.00	3837.00	4530	20220816	-32.56	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	4530	-32.56	20220816	2725	12.11	20230103	3.29	N	039240	100	26 억		615813	N	N	0	N	00	N
144	20230807	100407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3045	-40	5	-1.30	42897115	14057	30.42	3065	3075	3040	4010	2160	3085	3051.66	2.28	0	-7219	3161	3122	3081	3042	3001	3142	3062	27	925	100	2280	5	1	26979604	822	8.51	0.79	12	0.05	358.00	3837.00	4530	20220816	-32.78	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	4530	-32.78	20220816	2725	11.74	20230103	3.29	N	039240	100	26 억		615813	N	N	0	N	00	N
145	20230807	090407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-25	5	-0.81	6434645	2108	4.56	3065	3065	3040	4010	2160	3085	3052.49	2.28	0	-1915	3161	3122	3081	3042	3001	3142	3062	27	925	100	2280	5	1	26979604	826	8.55	0.80	12	0.01	358.00	3837.00	4530	20220816	-32.45	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4530	-32.45	20220816	2725	12.29	20230103	3.29	N	039240	100	26 억		615813	N	N	0	N	00	N
146	20230804	160403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	0	3	0.00	139609765	45508	40.75	3045	3120	3040	4010	2160	3085	3067.76	2.33	0	-13304	3158	3121	3048	3011	2938	3140	3030	27	925	100	2280	5	1	26979604	832	8.62	0.80	12	0.17	358.00	3837.00	4530	20220816	-31.90	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4530	-31.90	20220816	2725	13.21	20230103	3.29	N	039240	100	26 억		629242	N	N	0	N	00	N
147	20230804	150404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-25	5	-0.81	124506715	40590	36.35	3045	3120	3040	4010	2160	3085	3067.42	2.33	0	-11686	3158	3121	3048	3011	2938	3140	3030	27	925	100	2280	5	1	26979604	826	8.55	0.80	12	0.15	358.00	3837.00	4530	20220816	-32.45	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4530	-32.45	20220816	2725	12.29	20230103	3.29	N	039240	100	26 억		629242	N	N	0	N	00	N
148	20230804	140410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	-15	5	-0.49	112263550	36589	32.76	3045	3120	3040	4010	2160	3085	3068.23	2.33	0	-10760	3158	3121	3048	3011	2938	3140	3030	27	925	100	2280	5	1	26979604	828	8.58	0.80	12	0.14	358.00	3837.00	4530	20220816	-32.23	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4530	-32.23	20220816	2725	12.66	20230103	3.29	N	039240	100	26 억		629242	N	N	0	N	00	N
149	20230804	130404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3055	-30	5	-0.97	103141050	33610	30.10	3045	3120	3040	4010	2160	3085	3068.76	2.33	0	-10290	3158	3121	3048	3011	2938	3140	3030	27	925	100	2280	5	1	26979604	824	8.53	0.80	12	0.12	358.00	3837.00	4530	20220816	-32.56	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	4530	-32.56	20220816	2725	12.11	20230103	3.29	N	039240	100	26 억		629242	N	N	0	N	00	N
150	20230804	120403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-25	5	-0.81	94761540	30867	27.64	3045	3120	3040	4010	2160	3085	3070.00	2.33	0	-8783	3158	3121	3048	3011	2938	3140	3030	27	925	100	2280	5	1	26979604	826	8.55	0.80	12	0.11	358.00	3837.00	4530	20220816	-32.45	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4530	-32.45	20220816	2725	12.29	20230103	3.29	N	039240	100	26 억		629242	N	N	0	N	00	N
151	20230804	110405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	-15	5	-0.49	57012875	18517	16.58	3045	3120	3045	4010	2160	3085	3078.95	2.33	0	-7486	3158	3121	3048	3011	2938	3140	3030	27	925	100	2280	5	1	26979604	828	8.58	0.80	12	0.07	358.00	3837.00	4530	20220816	-32.23	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4530	-32.23	20220816	2725	12.66	20230103	3.29	N	039240	100	26 억		629242	N	N	0	N	00	N
152	20230804	100401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-25	5	-0.81	27761330	9010	8.07	3045	3120	3045	4010	2160	3085	3081.17	2.33	0	-3951	3158	3121	3048	3011	2938	3140	3030	27	925	100	2280	5	1	26979604	826	8.55	0.80	12	0.03	358.00	3837.00	4530	20220816	-32.45	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4530	-32.45	20220816	2725	12.29	20230103	3.29	N	039240	100	26 억		629242	N	N	0	N	00	N
153	20230804	090401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3045	-40	5	-1.30	1275855	419	0.38	3045	3045	3045	4010	2160	3085	3045.00	2.33	0	20	3158	3121	3048	3011	2938	3140	3030	27	925	100	2280	5	1	26979604	822	8.51	0.79	12	0.00	358.00	3837.00	4530	20220816	-32.78	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	4530	-32.78	20220816	2725	11.74	20230103	3.29	N	039240	100	26 억		629242	N	N	0	N	00	N
154	20230803	160401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	35	2	1.15	337496505	111598	109.62	3030	3085	2975	3965	2135	3050	3024.16	2.35	0	-5777	3143	3096	3063	3016	2983	3120	3040	27	915	100	2250	5	1	26979604	832	8.62	0.80	12	0.41	358.00	3837.00	4530	20220816	-31.90	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4530	-31.90	20220816	2725	13.21	20230103	3.28	N	039240	100	26 억		635057	N	N	0	N	00	N
155	20230803	150403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	20	2	0.66	321883170	106514	104.62	3030	3080	2975	3965	2135	3050	3021.98	2.35	0	-6774	3143	3096	3063	3016	2983	3120	3040	27	915	100	2250	5	1	26979604	828	8.58	0.80	12	0.39	358.00	3837.00	4530	20220816	-32.23	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4530	-32.23	20220816	2725	12.66	20230103	3.28	N	039240	100	26 억		635057	N	N	0	N	00	N
156	20230803	140359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	25	2	0.82	291390455	96563	94.85	3030	3080	2975	3965	2135	3050	3017.62	2.35	0	-10762	3143	3096	3063	3016	2983	3120	3040	27	915	100	2250	5	1	26979604	830	8.59	0.80	12	0.36	358.00	3837.00	4530	20220816	-32.12	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4530	-32.12	20220816	2725	12.84	20230103	3.28	N	039240	100	26 억		635057	N	N	0	N	00	N
157	20230803	130404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3045	-5	5	-0.16	225217325	74950	73.62	3030	3045	2975	3965	2135	3050	3004.90	2.35	0	-12954	3143	3096	3063	3016	2983	3120	3040	27	915	100	2250	5	1	26979604	822	8.51	0.79	12	0.28	358.00	3837.00	4530	20220816	-32.78	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	4530	-32.78	20220816	2725	11.74	20230103	3.28	N	039240	100	26 억		635057	N	N	0	N	00	N
158	20230803	120404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3005	-45	5	-1.48	197477060	65773	64.60	3030	3045	2975	3965	2135	3050	3002.40	2.35	0	-14764	3143	3096	3063	3016	2983	3120	3040	27	915	100	2250	5	1	26979604	811	8.39	0.78	12	0.24	358.00	3837.00	4530	20220816	-33.66	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	4530	-33.66	20220816	2725	10.28	20230103	3.28	N	039240	100	26 억		635057	N	N	0	N	00	N
159	20230803	110359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2990	-60	5	-1.97	165323560	55073	54.09	3030	3045	2975	3965	2135	3050	3001.90	2.35	0	-12245	3143	3096	3063	3016	2983	3120	3040	27	915	100	2250	5	1	26979604	807	8.35	0.78	12	0.20	358.00	3837.00	4530	20220816	-34.00	2725	20230103	9.72	3880	-22.94	20230518	2725	9.72	20230103	4530	-34.00	20220816	2725	9.72	20230103	3.28	N	039240	100	26 억		635057	N	N	0	N	00	N
160	20230803	100359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	-30	5	-0.98	100604750	33482	32.89	3030	3035	2975	3965	2135	3050	3004.74	2.35	0	1582	3143	3096	3063	3016	2983	3120	3040	27	915	100	2250	5	1	26979604	815	8.44	0.79	12	0.12	358.00	3837.00	4530	20220816	-33.33	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4530	-33.33	20220816	2725	10.83	20230103	3.28	N	039240	100	26 억		635057	N	N	0	N	00	N
161	20230803	090359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3010	-40	5	-1.31	5477520	1812	1.78	3030	3030	3010	3965	2135	3050	3022.91	2.35	0	-459	3143	3096	3063	3016	2983	3120	3040	27	915	100	2250	5	1	26979604	812	8.41	0.78	12	0.01	358.00	3837.00	4530	20220816	-33.55	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	4530	-33.55	20220816	2725	10.46	20230103	3.28	N	039240	100	26 억		635057	N	N	0	N	00	N
162	20230802	160401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3050	15	2	0.49	311738655	101488	190.46	3045	3110	3030	3945	2125	3035	3071.73	2.29	0	17231	3071	3052	3036	3017	3001	3062	3027	27	910	100	2240	5	1	26979604	823	8.52	0.79	12	0.38	358.00	3837.00	4530	20220816	-32.67	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	4530	-32.67	20220816	2725	11.93	20230103	3.26	N	039240	100	26 억		617826	N	N	0	N	00	N
163	20230802	150405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3055	20	2	0.66	289155430	94091	176.58	3045	3110	3030	3945	2125	3035	3073.15	2.29	0	18926	3071	3052	3036	3017	3001	3062	3027	27	910	100	2240	5	1	26979604	824	8.53	0.80	12	0.35	358.00	3837.00	4530	20220816	-32.56	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	4530	-32.56	20220816	2725	12.11	20230103	3.26	N	039240	100	26 억		617826	N	N	0	N	00	N
164	20230802	140402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	0	3	0.00	275689970	89675	168.29	3045	3110	3030	3945	2125	3035	3074.32	2.29	0	17239	3071	3052	3036	3017	3001	3062	3027	27	910	100	2240	5	1	26979604	819	8.48	0.79	12	0.33	358.00	3837.00	4530	20220816	-33.00	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4530	-33.00	20220816	2725	11.38	20230103	3.26	N	039240	100	26 억		617826	N	N	0	N	00	N
165	20230802	130401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3065	30	2	0.99	222550170	72238	135.57	3045	3110	3030	3945	2125	3035	3080.79	2.29	0	22219	3071	3052	3036	3017	3001	3062	3027	27	910	100	2240	5	1	26979604	827	8.56	0.80	12	0.27	358.00	3837.00	4530	20220816	-32.34	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	4530	-32.34	20220816	2725	12.48	20230103	3.26	N	039240	100	26 억		617826	N	N	0	N	00	N
166	20230802	120357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	50	2	1.65	214979160	69775	130.95	3045	3110	3030	3945	2125	3035	3081.03	2.29	0	22692	3071	3052	3036	3017	3001	3062	3027	27	910	100	2240	5	1	26979604	832	8.62	0.80	12	0.26	358.00	3837.00	4530	20220816	-31.90	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4530	-31.90	20220816	2725	13.21	20230103	3.26	N	039240	100	26 억		617826	N	N	0	N	00	N
167	20230802	110355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3095	60	2	1.98	180644550	58658	110.08	3045	3110	3030	3945	2125	3035	3079.62	2.29	0	23896	3071	3052	3036	3017	3001	3062	3027	27	910	100	2240	5	1	26979604	835	8.65	0.81	12	0.22	358.00	3837.00	4530	20220816	-31.68	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	4530	-31.68	20220816	2725	13.58	20230103	3.26	N	039240	100	26 억		617826	N	N	0	N	00	N
168	20230802	100358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	35	2	1.15	89600510	29281	54.95	3045	3070	3030	3945	2125	3035	3060.02	2.29	0	22763	3071	3052	3036	3017	3001	3062	3027	27	910	100	2240	5	1	26979604	828	8.58	0.80	12	0.11	358.00	3837.00	4530	20220816	-32.23	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4530	-32.23	20220816	2725	12.66	20230103	3.26	N	039240	100	26 억		617826	N	N	0	N	00	N
169	20230802	090357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3030	-5	5	-0.16	4342280	1428	2.68	3045	3045	3030	3945	2125	3035	3040.81	2.29	0	11	3071	3052	3036	3017	3001	3062	3027	27	910	100	2240	5	1	26979604	817	8.46	0.79	12	0.01	358.00	3837.00	4530	20220816	-33.11	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	4530	-33.11	20220816	2725	11.19	20230103	3.26	N	039240	100	26 억		617826	N	N	0	N	00	N
170	20230801	160358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	-15	5	-0.49	161619755	53200	76.49	3030	3055	3020	3965	2135	3050	3037.97	2.34	0	-12640	3086	3067	3031	3012	2976	3077	3022	27	915	100	2250	5	1	26979604	819	8.48	0.79	12	0.20	358.00	3837.00	4530	20220816	-33.00	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4530	-33.00	20220816	2725	11.38	20230103	3.27	N	039240	100	26 억		630463	N	N	0	N	00	N
171	20230801	150355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3050	0	3	0.00	153143055	50414	72.48	3030	3055	3020	3965	2135	3050	3037.71	2.34	0	-12438	3086	3067	3031	3012	2976	3077	3022	27	915	100	2250	5	1	26979604	823	8.52	0.79	12	0.19	358.00	3837.00	4530	20220816	-32.67	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	4530	-32.67	20220816	2725	11.93	20230103	3.27	N	039240	100	26 억		630463	N	N	0	N	00	N
172	20230801	140404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3030	-20	5	-0.66	145303360	47835	68.78	3030	3055	3020	3965	2135	3050	3037.60	2.34	0	-11245	3086	3067	3031	3012	2976	3077	3022	27	915	100	2250	5	1	26979604	817	8.46	0.79	12	0.18	358.00	3837.00	4530	20220816	-33.11	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	4530	-33.11	20220816	2725	11.19	20230103	3.27	N	039240	100	26 억		630463	N	N	0	N	00	N
173	20230801	130356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3040	-10	5	-0.33	109571920	36046	51.83	3030	3055	3020	3965	2135	3050	3039.78	2.34	0	-4261	3086	3067	3031	3012	2976	3077	3022	27	915	100	2250	5	1	26979604	820	8.49	0.79	12	0.13	358.00	3837.00	4530	20220816	-32.89	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	4530	-32.89	20220816	2725	11.56	20230103	3.27	N	039240	100	26 억		630463	N	N	0	N	00	N
174	20230801	120356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3040	-10	5	-0.33	100521445	33070	47.55	3030	3055	3020	3965	2135	3050	3039.66	2.34	0	-2649	3086	3067	3031	3012	2976	3077	3022	27	915	100	2250	5	1	26979604	820	8.49	0.79	12	0.12	358.00	3837.00	4530	20220816	-32.89	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	4530	-32.89	20220816	2725	11.56	20230103	3.27	N	039240	100	26 억		630463	N	N	0	N	00	N
175	20230801	110354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	-15	5	-0.49	70379525	23159	33.30	3030	3055	3020	3965	2135	3050	3038.97	2.34	0	-1369	3086	3067	3031	3012	2976	3077	3022	27	915	100	2250	5	1	26979604	819	8.48	0.79	12	0.09	358.00	3837.00	4530	20220816	-33.00	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4530	-33.00	20220816	2725	11.38	20230103	3.27	N	039240	100	26 억		630463	N	N	0	N	00	N
176	20230801	100357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	-15	5	-0.49	28367375	9362	13.46	3030	3055	3020	3965	2135	3050	3030.06	2.34	0	1909	3086	3067	3031	3012	2976	3077	3022	27	915	100	2250	5	1	26979604	819	8.48	0.79	12	0.03	358.00	3837.00	4530	20220816	-33.00	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4530	-33.00	20220816	2725	11.38	20230103	3.27	N	039240	100	26 억		630463	N	N	0	N	00	N
177	20230801	090353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	-30	5	-0.98	3787640	1250	1.80	3030	3045	3020	3965	2135	3050	3030.11	2.34	0	339	3086	3067	3031	3012	2976	3077	3022	27	915	100	2250	5	1	26979604	815	8.44	0.79	12	0.00	358.00	3837.00	4530	20220816	-33.33	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4530	-33.33	20220816	2725	10.83	20230103	3.27	N	039240	100	26 억		630463	N	N	0	N	00	N