KissMeData/024880/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	160352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	100	2	1.85	1081508560	197884	211.70	5430	5560	5380	7040	3800	5420	5465.25	0.76	0	7377	5520	5470	5440	5390	5360	5455	5375	103	1620	500	3900	10	1	20682798	1142	5.22	0.56	12	0.96	1057.00	9783.00	10750	20220916	-48.65	4600	20230726	20.00	7840	-29.59	20230323	4600	20.00	20230726	10750	-48.65	20220916	4600	20.00	20230726	4.76	N	024880	500	103 억		157813	N	N	0	N	00	N
3	20230831	150445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	120	2	2.21	959962420	175899	188.18	5430	5560	5380	7040	3800	5420	5457.46	0.76	0	9380	5520	5470	5440	5390	5360	5455	5375	103	1620	500	3900	10	1	20682798	1146	5.24	0.57	12	0.85	1057.00	9783.00	10750	20220916	-48.47	4600	20230726	20.43	7840	-29.34	20230323	4600	20.43	20230726	10750	-48.47	20220916	4600	20.43	20230726	4.76	N	024880	500	103 억		157813	N	N	0	N	00	N
4	20230831	140505	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	40	2	0.74	592097840	109181	116.80	5430	5500	5380	7040	3800	5420	5423.08	0.76	0	13407	5520	5470	5440	5390	5360	5455	5375	103	1620	500	3900	10	1	20682798	1129	5.17	0.56	12	0.53	1057.00	9783.00	10750	20220916	-49.21	4600	20230726	18.70	7840	-30.36	20230323	4600	18.70	20230726	10750	-49.21	20220916	4600	18.70	20230726	4.76	N	024880	500	103 억		157813	N	N	0	N	00	N
5	20230831	130455	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	10	2	0.18	357033290	65897	70.50	5430	5480	5380	7040	3800	5420	5418.05	0.76	0	2285	5520	5470	5440	5390	5360	5455	5375	103	1620	500	3900	10	1	20682798	1123	5.14	0.56	12	0.32	1057.00	9783.00	10750	20220916	-49.49	4600	20230726	18.04	7840	-30.74	20230323	4600	18.04	20230726	10750	-49.49	20220916	4600	18.04	20230726	4.76	N	024880	500	103 억		157813	N	N	0	N	00	N
6	20230831	120459	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	40	2	0.74	308869380	57048	61.03	5430	5480	5380	7040	3800	5420	5414.20	0.76	0	4127	5520	5470	5440	5390	5360	5455	5375	103	1620	500	3900	10	1	20682798	1129	5.17	0.56	12	0.28	1057.00	9783.00	10750	20220916	-49.21	4600	20230726	18.70	7840	-30.36	20230323	4600	18.70	20230726	10750	-49.21	20220916	4600	18.70	20230726	4.76	N	024880	500	103 억		157813	N	N	0	N	00	N
7	20230831	110657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	10	2	0.18	219532120	40663	43.50	5430	5430	5380	7040	3800	5420	5398.82	0.76	0	-2363	5520	5470	5440	5390	5360	5455	5375	103	1620	500	3900	10	1	20682798	1123	5.14	0.56	12	0.20	1057.00	9783.00	10750	20220916	-49.49	4600	20230726	18.04	7840	-30.74	20230323	4600	18.04	20230726	10750	-49.49	20220916	4600	18.04	20230726	4.76	N	024880	500	103 억		157813	N	N	0	N	00	N
8	20230831	100532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5390	-30	5	-0.55	135508330	25090	26.84	5430	5430	5380	7040	3800	5420	5400.89	0.76	0	-2623	5520	5470	5440	5390	5360	5455	5375	103	1620	500	3900	10	1	20682798	1115	5.10	0.55	12	0.12	1057.00	9783.00	10750	20220916	-49.86	4600	20230726	17.17	7840	-31.25	20230323	4600	17.17	20230726	10750	-49.86	20220916	4600	17.17	20230726	4.76	N	024880	500	103 억		157813	N	N	0	N	00	N
9	20230831	090424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	-20	5	-0.37	22954130	4243	4.54	5430	5430	5400	7040	3800	5420	5409.88	0.76	0	-439	5520	5470	5440	5390	5360	5455	5375	103	1620	500	3900	10	1	20682798	1117	5.11	0.55	12	0.02	1057.00	9783.00	10750	20220916	-49.77	4600	20230726	17.39	7840	-31.12	20230323	4600	17.39	20230726	10750	-49.77	20220916	4600	17.39	20230726	4.76	N	024880	500	103 억		157813	N	N	0	N	00	N
10	20230830	160354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5420	-20	5	-0.37	497274770	91421	68.56	5490	5490	5410	7070	3810	5440	5439.74	0.77	0	-584	5546	5492	5426	5372	5306	5520	5400	103	1630	500	3910	10	1	20682798	1121	5.13	0.55	12	0.44	1057.00	9783.00	10750	20220916	-49.58	4600	20230726	17.83	7840	-30.87	20230323	4600	17.83	20230726	10750	-49.58	20220916	4600	17.83	20230726	4.74	N	024880	500	103 억		158487	N	N	0	N	00	N
11	20230830	150434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	-10	5	-0.18	433399780	79642	59.73	5490	5490	5410	7070	3810	5440	5441.85	0.77	0	-123	5546	5492	5426	5372	5306	5520	5400	103	1630	500	3910	10	1	20682798	1123	5.14	0.56	12	0.39	1057.00	9783.00	10750	20220916	-49.49	4600	20230726	18.04	7840	-30.74	20230323	4600	18.04	20230726	10750	-49.49	20220916	4600	18.04	20230726	4.74	N	024880	500	103 억		158487	N	N	0	N	00	N
12	20230830	140458	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	-10	5	-0.18	378723880	69553	52.16	5490	5490	5410	7070	3810	5440	5445.11	0.77	0	1531	5546	5492	5426	5372	5306	5520	5400	103	1630	500	3910	10	1	20682798	1123	5.14	0.56	12	0.34	1057.00	9783.00	10750	20220916	-49.49	4600	20230726	18.04	7840	-30.74	20230323	4600	18.04	20230726	10750	-49.49	20220916	4600	18.04	20230726	4.74	N	024880	500	103 억		158487	N	N	0	N	00	N
13	20230830	130444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	0	3	0.00	326055400	59841	44.88	5490	5490	5410	7070	3810	5440	5448.70	0.77	0	2868	5546	5492	5426	5372	5306	5520	5400	103	1630	500	3910	10	1	20682798	1125	5.15	0.56	12	0.29	1057.00	9783.00	10750	20220916	-49.40	4600	20230726	18.26	7840	-30.61	20230323	4600	18.26	20230726	10750	-49.40	20220916	4600	18.26	20230726	4.74	N	024880	500	103 억		158487	N	N	0	N	00	N
14	20230830	120454	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	0	3	0.00	279536890	51278	38.45	5490	5490	5410	7070	3810	5440	5451.40	0.77	0	7793	5546	5492	5426	5372	5306	5520	5400	103	1630	500	3910	10	1	20682798	1125	5.15	0.56	12	0.25	1057.00	9783.00	10750	20220916	-49.40	4600	20230726	18.26	7840	-30.61	20230323	4600	18.26	20230726	10750	-49.40	20220916	4600	18.26	20230726	4.74	N	024880	500	103 억		158487	N	N	0	N	00	N
15	20230830	110653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	0	3	0.00	250965390	46024	34.51	5490	5490	5410	7070	3810	5440	5452.92	0.77	0	7676	5546	5492	5426	5372	5306	5520	5400	103	1630	500	3910	10	1	20682798	1125	5.15	0.56	12	0.22	1057.00	9783.00	10750	20220916	-49.40	4600	20230726	18.26	7840	-30.61	20230323	4600	18.26	20230726	10750	-49.40	20220916	4600	18.26	20230726	4.74	N	024880	500	103 억		158487	N	N	0	N	00	N
16	20230830	100517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	0	3	0.00	178340590	32656	24.49	5490	5490	5440	7070	3810	5440	5461.19	0.77	0	6596	5546	5492	5426	5372	5306	5520	5400	103	1630	500	3910	10	1	20682798	1125	5.15	0.56	12	0.16	1057.00	9783.00	10750	20220916	-49.40	4600	20230726	18.26	7840	-30.61	20230323	4600	18.26	20230726	10750	-49.40	20220916	4600	18.26	20230726	4.74	N	024880	500	103 억		158487	N	N	0	N	00	N
17	20230830	090419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	0	3	0.00	36234460	6620	4.96	5490	5490	5440	7070	3810	5440	5473.48	0.77	0	-3690	5546	5492	5426	5372	5306	5520	5400	103	1630	500	3910	10	1	20682798	1125	5.15	0.56	12	0.03	1057.00	9783.00	10750	20220916	-49.40	4600	20230726	18.26	7840	-30.61	20230323	4600	18.26	20230726	10750	-49.40	20220916	4600	18.26	20230726	4.74	N	024880	500	103 억		158487	N	N	0	N	00	N
18	20230829	160350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	60	2	1.12	719077960	132680	65.50	5390	5480	5360	6990	3770	5380	5419.33	0.66	0	20384	5646	5512	5356	5222	5066	5580	5290	103	1610	500	3870	10	1	20682798	1125	5.15	0.56	12	0.64	1057.00	9783.00	10750	20220916	-49.40	4600	20230726	18.26	7840	-30.61	20230323	4600	18.26	20230726	10750	-49.40	20220916	4600	18.26	20230726	4.71	N	024880	500	103 억		136547	N	N	1	N	00	N
19	20230829	150436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5440	60	2	1.12	629210360	116165	57.35	5390	5480	5360	6990	3770	5380	5416.52	0.66	0	24639	5646	5512	5356	5222	5066	5580	5290	103	1610	500	3870	10	1	20682798	1125	5.15	0.56	12	0.56	1057.00	9783.00	10750	20220916	-49.40	4600	20230726	18.26	7840	-30.61	20230323	4600	18.26	20230726	10750	-49.40	20220916	4600	18.26	20230726	4.71	N	024880	500	103 억		136547	N	N	1	N	00	N
20	20230829	140507	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	70	2	1.30	535578220	98918	48.83	5390	5480	5360	6990	3770	5380	5414.37	0.66	0	25309	5646	5512	5356	5222	5066	5580	5290	103	1610	500	3870	10	1	20682798	1127	5.16	0.56	12	0.48	1057.00	9783.00	10750	20220916	-49.30	4600	20230726	18.48	7840	-30.48	20230323	4600	18.48	20230726	10750	-49.30	20220916	4600	18.48	20230726	4.71	N	024880	500	103 억		136547	N	N	1	N	00	N
21	20230829	130448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	50	2	0.93	459253770	84905	41.92	5390	5450	5360	6990	3770	5380	5409.03	0.66	0	24596	5646	5512	5356	5222	5066	5580	5290	103	1610	500	3870	10	1	20682798	1123	5.14	0.56	12	0.41	1057.00	9783.00	10750	20220916	-49.49	4600	20230726	18.04	7840	-30.74	20230323	4600	18.04	20230726	10750	-49.49	20220916	4600	18.04	20230726	4.71	N	024880	500	103 억		136547	N	N	1	N	00	N
22	20230829	120501	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	70	2	1.30	366143460	67761	33.45	5390	5450	5360	6990	3770	5380	5403.45	0.66	0	19389	5646	5512	5356	5222	5066	5580	5290	103	1610	500	3870	10	1	20682798	1127	5.16	0.56	12	0.33	1057.00	9783.00	10750	20220916	-49.30	4600	20230726	18.48	7840	-30.48	20230323	4600	18.48	20230726	10750	-49.30	20220916	4600	18.48	20230726	4.71	N	024880	500	103 억		136547	N	N	1	N	00	N
23	20230829	110747	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5410	30	2	0.56	299268750	55440	27.37	5390	5440	5360	6990	3770	5380	5398.07	0.66	0	11947	5646	5512	5356	5222	5066	5580	5290	103	1610	500	3870	10	1	20682798	1119	5.12	0.55	12	0.27	1057.00	9783.00	10750	20220916	-49.67	4600	20230726	17.61	7840	-30.99	20230323	4600	17.61	20230726	10750	-49.67	20220916	4600	17.61	20230726	4.71	N	024880	500	103 억		136547	N	N	1	N	00	N
24	20230829	100535	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5410	30	2	0.56	120019540	22213	10.97	5390	5440	5380	6990	3770	5380	5403.12	0.66	0	2367	5646	5512	5356	5222	5066	5580	5290	103	1610	500	3870	10	1	20682798	1119	5.12	0.55	12	0.11	1057.00	9783.00	10750	20220916	-49.67	4600	20230726	17.61	7840	-30.99	20230323	4600	17.61	20230726	10750	-49.67	20220916	4600	17.61	20230726	4.71	N	024880	500	103 억		136547	N	N	1	N	00	N
25	20230829	090342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	20	2	0.37	17285450	3205	1.58	5390	5410	5380	6990	3770	5380	5393.28	0.66	0	-51	5646	5512	5356	5222	5066	5580	5290	103	1610	500	3870	10	1	20682798	1117	5.11	0.55	12	0.02	1057.00	9783.00	10750	20220916	-49.77	4600	20230726	17.39	7840	-31.12	20230323	4600	17.39	20230726	10750	-49.77	20220916	4600	17.39	20230726	4.71	N	024880	500	103 억		136547	N	N	1	N	00	N
26	20230828	160341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5380	100	2	1.89	1071671020	199827	198.17	5280	5490	5200	6860	3700	5280	5362.97	0.45	0	43889	5426	5352	5306	5232	5186	5330	5210	103	1580	500	3800	10	1	20682798	1113	5.09	0.55	12	0.97	1057.00	9783.00	10750	20220916	-49.95	4600	20230726	16.96	7840	-31.38	20230323	4600	16.96	20230726	10750	-49.95	20220916	4600	16.96	20230726	4.64	N	024880	500	103 억		92245	N	N	1	N	00	N
27	20230828	150345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5390	110	2	2.08	988266870	184318	182.79	5280	5490	5200	6860	3700	5280	5361.75	0.45	0	42853	5426	5352	5306	5232	5186	5330	5210	103	1580	500	3800	10	1	20682798	1115	5.10	0.55	12	0.89	1057.00	9783.00	10750	20220916	-49.86	4600	20230726	17.17	7840	-31.25	20230323	4600	17.17	20230726	10750	-49.86	20220916	4600	17.17	20230726	4.64	N	024880	500	103 억		92245	N	N	2	N	00	N
28	20230828	140344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	120	2	2.27	908845100	169591	168.19	5280	5490	5200	6860	3700	5280	5359.04	0.45	0	41973	5426	5352	5306	5232	5186	5330	5210	103	1580	500	3800	10	1	20682798	1117	5.11	0.55	12	0.82	1057.00	9783.00	10750	20220916	-49.77	4600	20230726	17.39	7840	-31.12	20230323	4600	17.39	20230726	10750	-49.77	20220916	4600	17.39	20230726	4.64	N	024880	500	103 억		92245	N	N	2	N	00	N
29	20230828	130348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5380	100	2	1.89	531491310	100063	99.24	5280	5400	5200	6860	3700	5280	5311.57	0.45	0	39333	5426	5352	5306	5232	5186	5330	5210	103	1580	500	3800	10	1	20682798	1113	5.09	0.55	12	0.48	1057.00	9783.00	10750	20220916	-49.95	4600	20230726	16.96	7840	-31.38	20230323	4600	16.96	20230726	10750	-49.95	20220916	4600	16.96	20230726	4.64	N	024880	500	103 억		92245	N	N	2	N	00	N
30	20230828	120345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5380	100	2	1.89	483676070	91175	90.42	5280	5400	5200	6860	3700	5280	5304.92	0.45	0	39203	5426	5352	5306	5232	5186	5330	5210	103	1580	500	3800	10	1	20682798	1113	5.09	0.55	12	0.44	1057.00	9783.00	10750	20220916	-49.95	4600	20230726	16.96	7840	-31.38	20230323	4600	16.96	20230726	10750	-49.95	20220916	4600	16.96	20230726	4.64	N	024880	500	103 억		92245	N	N	2	N	00	N
31	20230828	110343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5380	100	2	1.89	419641440	79274	78.62	5280	5380	5200	6860	3700	5280	5293.56	0.45	0	36529	5426	5352	5306	5232	5186	5330	5210	103	1580	500	3800	10	1	20682798	1113	5.09	0.55	12	0.38	1057.00	9783.00	10750	20220916	-49.95	4600	20230726	16.96	7840	-31.38	20230323	4600	16.96	20230726	10750	-49.95	20220916	4600	16.96	20230726	4.64	N	024880	500	103 억		92245	N	N	2	N	00	N
32	20230828	100338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5340	60	2	1.14	322055200	61063	60.56	5280	5370	5200	6860	3700	5280	5274.15	0.45	0	30513	5426	5352	5306	5232	5186	5330	5210	103	1580	500	3800	10	1	20682798	1104	5.05	0.55	12	0.30	1057.00	9783.00	10750	20220916	-50.33	4600	20230726	16.09	7840	-31.89	20230323	4600	16.09	20230726	10750	-50.33	20220916	4600	16.09	20230726	4.64	N	024880	500	103 억		92245	N	N	2	N	00	N
33	20230828	090345	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5310	30	2	0.57	6669650	1264	1.25	5280	5310	5260	6860	3700	5280	5276.62	0.45	0	32	5426	5352	5306	5232	5186	5330	5210	103	1580	500	3800	10	1	20682798	1098	5.02	0.54	12	0.01	1057.00	9783.00	10750	20220916	-50.60	4600	20230726	15.43	7840	-32.27	20230323	4600	15.43	20230726	10750	-50.60	20220916	4600	15.43	20230726	4.64	N	024880	500	103 억		92245	N	N	2	N	00	N
34	20230825	160342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	-60	5	-1.12	527961190	99515	69.85	5300	5380	5260	6940	3740	5340	5305.66	0.50	0	-10595	5486	5412	5366	5292	5246	5400	5280	103	1600	500	3840	10	1	20682798	1092	5.00	0.54	12	0.48	1057.00	9783.00	10750	20220916	-50.88	4600	20230726	14.78	7840	-32.65	20230323	4600	14.78	20230726	10750	-50.88	20220916	4600	14.78	20230726	4.81	N	024880	500	103 억		102840	N	N	2	N	00	N
35	20230825	150344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	-60	5	-1.12	430976380	81169	56.97	5300	5380	5260	6940	3740	5340	5309.62	0.50	0	-9065	5486	5412	5366	5292	5246	5400	5280	103	1600	500	3840	10	1	20682798	1092	5.00	0.54	12	0.39	1057.00	9783.00	10750	20220916	-50.88	4600	20230726	14.78	7840	-32.65	20230323	4600	14.78	20230726	10750	-50.88	20220916	4600	14.78	20230726	4.81	N	024880	500	103 억		102840	N	N	2	N	00	N
36	20230825	140342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5310	-30	5	-0.56	305144700	57396	40.29	5300	5380	5260	6940	3740	5340	5316.48	0.50	0	-8104	5486	5412	5366	5292	5246	5400	5280	103	1600	500	3840	10	1	20682798	1098	5.02	0.54	12	0.28	1057.00	9783.00	10750	20220916	-50.60	4600	20230726	15.43	7840	-32.27	20230323	4600	15.43	20230726	10750	-50.60	20220916	4600	15.43	20230726	4.81	N	024880	500	103 억		102840	N	N	2	N	00	N
37	20230825	130342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5310	-30	5	-0.56	273637420	51474	36.13	5300	5380	5260	6940	3740	5340	5316.03	0.50	0	-7030	5486	5412	5366	5292	5246	5400	5280	103	1600	500	3840	10	1	20682798	1098	5.02	0.54	12	0.25	1057.00	9783.00	10750	20220916	-50.60	4600	20230726	15.43	7840	-32.27	20230323	4600	15.43	20230726	10750	-50.60	20220916	4600	15.43	20230726	4.81	N	024880	500	103 억		102840	N	N	2	N	00	N
38	20230825	120343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5320	-20	5	-0.37	233496100	43923	30.83	5300	5380	5260	6940	3740	5340	5316.03	0.50	0	-4011	5486	5412	5366	5292	5246	5400	5280	103	1600	500	3840	10	1	20682798	1100	5.03	0.54	12	0.21	1057.00	9783.00	10750	20220916	-50.51	4600	20230726	15.65	7840	-32.14	20230323	4600	15.65	20230726	10750	-50.51	20220916	4600	15.65	20230726	4.81	N	024880	500	103 억		102840	N	N	2	N	00	N
39	20230825	110343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5340	0	3	0.00	201675530	37951	26.64	5300	5380	5260	6940	3740	5340	5314.10	0.50	0	-3808	5486	5412	5366	5292	5246	5400	5280	103	1600	500	3840	10	1	20682798	1104	5.05	0.55	12	0.18	1057.00	9783.00	10750	20220916	-50.33	4600	20230726	16.09	7840	-31.89	20230323	4600	16.09	20230726	10750	-50.33	20220916	4600	16.09	20230726	4.81	N	024880	500	103 억		102840	N	N	2	N	00	N
40	20230825	100342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5320	-20	5	-0.37	133357660	25096	17.61	5300	5380	5260	6940	3740	5340	5313.90	0.50	0	-1706	5486	5412	5366	5292	5246	5400	5280	103	1600	500	3840	10	1	20682798	1100	5.03	0.54	12	0.12	1057.00	9783.00	10750	20220916	-50.51	4600	20230726	15.65	7840	-32.14	20230323	4600	15.65	20230726	10750	-50.51	20220916	4600	15.65	20230726	4.81	N	024880	500	103 억		102840	N	N	2	N	00	N
41	20230825	090343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5290	-50	5	-0.94	32650030	6182	4.34	5300	5300	5260	6940	3740	5340	5281.47	0.50	0	172	5486	5412	5366	5292	5246	5400	5280	103	1600	500	3840	10	1	20682798	1094	5.00	0.54	12	0.03	1057.00	9783.00	10750	20220916	-50.79	4600	20230726	15.00	7840	-32.53	20230323	4600	15.00	20230726	10750	-50.79	20220916	4600	15.00	20230726	4.81	N	024880	500	103 억		102840	N	N	2	N	00	N
42	20230824	160340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5340	0	3	0.00	748158570	139731	50.13	5340	5440	5320	6940	3740	5340	5354.42	0.54	0	-8941	5640	5490	5410	5260	5180	5450	5220	103	1600	500	3840	10	1	20682798	1104	5.05	0.55	12	0.68	1057.00	9783.00	10750	20220916	-50.33	4600	20230726	16.09	7840	-31.89	20230323	4600	16.09	20230726	10750	-50.33	20220916	4600	16.09	20230726	4.76	N	024880	500	103 억		112552	N	N	2	N	00	N
43	20230824	150338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5320	-20	5	-0.37	642252790	119901	43.01	5340	5440	5320	6940	3740	5340	5356.71	0.54	0	-7175	5640	5490	5410	5260	5180	5450	5220	103	1600	500	3840	10	1	20682798	1100	5.03	0.54	12	0.58	1057.00	9783.00	10750	20220916	-50.51	4600	20230726	15.65	7840	-32.14	20230323	4600	15.65	20230726	10750	-50.51	20220916	4600	15.65	20230726	4.76	N	024880	500	103 억		112552	N	N	3	N	00	N
44	20230824	140340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5350	10	2	0.19	501325270	93458	33.53	5340	5440	5320	6940	3740	5340	5364.52	0.54	0	-6413	5640	5490	5410	5260	5180	5450	5220	103	1600	500	3840	10	1	20682798	1107	5.06	0.55	12	0.45	1057.00	9783.00	10750	20220916	-50.23	4600	20230726	16.30	7840	-31.76	20230323	4600	16.30	20230726	10750	-50.23	20220916	4600	16.30	20230726	4.76	N	024880	500	103 억		112552	N	N	3	N	00	N
45	20230824	130342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5340	0	3	0.00	446144500	83125	29.82	5340	5440	5320	6940	3740	5340	5367.58	0.54	0	-4656	5640	5490	5410	5260	5180	5450	5220	103	1600	500	3840	10	1	20682798	1104	5.05	0.55	12	0.40	1057.00	9783.00	10750	20220916	-50.33	4600	20230726	16.09	7840	-31.89	20230323	4600	16.09	20230726	10750	-50.33	20220916	4600	16.09	20230726	4.76	N	024880	500	103 억		112552	N	N	3	N	00	N
46	20230824	120341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5330	-10	5	-0.19	407088470	75806	27.19	5340	5440	5320	6940	3740	5340	5370.66	0.54	0	-4618	5640	5490	5410	5260	5180	5450	5220	103	1600	500	3840	10	1	20682798	1102	5.04	0.54	12	0.37	1057.00	9783.00	10750	20220916	-50.42	4600	20230726	15.87	7840	-32.02	20230323	4600	15.87	20230726	10750	-50.42	20220916	4600	15.87	20230726	4.76	N	024880	500	103 억		112552	N	N	3	N	00	N
47	20230824	110341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5350	10	2	0.19	333784080	62102	22.28	5340	5440	5320	6940	3740	5340	5375.52	0.54	0	-2125	5640	5490	5410	5260	5180	5450	5220	103	1600	500	3840	10	1	20682798	1107	5.06	0.55	12	0.30	1057.00	9783.00	10750	20220916	-50.23	4600	20230726	16.30	7840	-31.76	20230323	4600	16.30	20230726	10750	-50.23	20220916	4600	16.30	20230726	4.76	N	024880	500	103 억		112552	N	N	3	N	00	N
48	20230824	100339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	30	2	0.56	213889450	39713	14.25	5340	5440	5320	6940	3740	5340	5387.43	0.54	0	-3955	5640	5490	5410	5260	5180	5450	5220	103	1600	500	3840	10	1	20682798	1111	5.08	0.55	12	0.19	1057.00	9783.00	10750	20220916	-50.05	4600	20230726	16.74	7840	-31.51	20230323	4600	16.74	20230726	10750	-50.05	20220916	4600	16.74	20230726	4.76	N	024880	500	103 억		112552	N	N	3	N	00	N
49	20230824	090342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	30	2	0.56	33107250	6197	2.22	5340	5390	5340	6940	3740	5340	5343.12	0.54	0	-606	5640	5490	5410	5260	5180	5450	5220	103	1600	500	3840	10	1	20682798	1111	5.08	0.55	12	0.03	1057.00	9783.00	10750	20220916	-50.05	4600	20230726	16.74	7840	-31.51	20230323	4600	16.74	20230726	10750	-50.05	20220916	4600	16.74	20230726	4.76	N	024880	500	103 억		112552	N	N	3	N	00	N
50	20230823	160338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5340	-80	5	-1.48	1465649360	270403	48.54	5420	5560	5330	7040	3800	5420	5420.49	0.45	0	12735	5820	5620	5520	5320	5220	5570	5270	103	1620	500	3900	10	1	20682798	1104	5.05	0.55	12	1.31	1057.00	9783.00	10750	20220916	-50.33	4600	20230726	16.09	7840	-31.89	20230323	4600	16.09	20230726	10750	-50.33	20220916	4600	16.09	20230726	4.34	N	024880	500	103 억		93801	N	N	3	N	00	N
51	20230823	150340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5370	-50	5	-0.92	1334825860	245944	44.15	5420	5560	5330	7040	3800	5420	5427.36	0.45	0	12851	5820	5620	5520	5320	5220	5570	5270	103	1620	500	3900	10	1	20682798	1111	5.08	0.55	12	1.19	1057.00	9783.00	10750	20220916	-50.05	4600	20230726	16.74	7840	-31.51	20230323	4600	16.74	20230726	10750	-50.05	20220916	4600	16.74	20230726	4.34	N	024880	500	103 억		93801	N	N	5	N	00	N
52	20230823	140341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5410	-10	5	-0.18	1163076040	213980	38.41	5420	5560	5340	7040	3800	5420	5435.44	0.45	0	12572	5820	5620	5520	5320	5220	5570	5270	103	1620	500	3900	10	1	20682798	1119	5.12	0.55	12	1.03	1057.00	9783.00	10750	20220916	-49.67	4600	20230726	17.61	7840	-30.99	20230323	4600	17.61	20230726	10750	-49.67	20220916	4600	17.61	20230726	4.34	N	024880	500	103 억		93801	N	N	5	N	00	N
53	20230823	130340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	10	2	0.18	1011858360	185820	33.36	5420	5560	5360	7040	3800	5420	5445.37	0.45	0	22267	5820	5620	5520	5320	5220	5570	5270	103	1620	500	3900	10	1	20682798	1123	5.14	0.56	12	0.90	1057.00	9783.00	10750	20220916	-49.49	4600	20230726	18.04	7840	-30.74	20230323	4600	18.04	20230726	10750	-49.49	20220916	4600	18.04	20230726	4.34	N	024880	500	103 억		93801	N	N	5	N	00	N
54	20230823	120341	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5400	-20	5	-0.37	831688930	152363	27.35	5420	5560	5370	7040	3800	5420	5458.60	0.45	0	18968	5820	5620	5520	5320	5220	5570	5270	103	1620	500	3900	10	1	20682798	1117	5.11	0.55	12	0.74	1057.00	9783.00	10750	20220916	-49.77	4600	20230726	17.39	7840	-31.12	20230323	4600	17.39	20230726	10750	-49.77	20220916	4600	17.39	20230726	4.34	N	024880	500	103 억		93801	N	N	5	N	00	N
55	20230823	110339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5410	-10	5	-0.18	685036000	125230	22.48	5420	5560	5400	7040	3800	5420	5470.22	0.45	0	20180	5820	5620	5520	5320	5220	5570	5270	103	1620	500	3900	10	1	20682798	1119	5.12	0.55	12	0.61	1057.00	9783.00	10750	20220916	-49.67	4600	20230726	17.61	7840	-30.99	20230323	4600	17.61	20230726	10750	-49.67	20220916	4600	17.61	20230726	4.34	N	024880	500	103 억		93801	N	N	5	N	00	N
56	20230823	100339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	60	2	1.11	464892430	84742	15.21	5420	5560	5410	7040	3800	5420	5485.97	0.45	0	17345	5820	5620	5520	5320	5220	5570	5270	103	1620	500	3900	10	1	20682798	1133	5.18	0.56	12	0.41	1057.00	9783.00	10750	20220916	-49.02	4600	20230726	19.13	7840	-30.10	20230323	4600	19.13	20230726	10750	-49.02	20220916	4600	19.13	20230726	4.34	N	024880	500	103 억		93801	N	N	5	N	00	N
57	20230823	090343	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5490	70	2	1.29	57295850	10479	1.88	5420	5540	5410	7040	3800	5420	5467.68	0.45	0	643	5820	5620	5520	5320	5220	5570	5270	103	1620	500	3900	10	1	20682798	1135	5.19	0.56	12	0.05	1057.00	9783.00	10750	20220916	-48.93	4600	20230726	19.35	7840	-29.97	20230323	4600	19.35	20230726	10750	-48.93	20220916	4600	19.35	20230726	4.34	N	024880	500	103 억		93801	N	N	5	N	00	N
58	20230822	160337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5420	-480	5	-8.14	3012490610	543254	26.38	5690	5720	5420	7670	4130	5900	5545.80	0.55	0	-9887	6493	6196	5873	5576	5253	6035	5415	103	1770	500	4240	10	1	20682798	1121	5.13	0.55	12	2.63	1057.00	9783.00	10750	20220916	-49.58	4600	20230726	17.83	7840	-30.87	20230323	4600	17.83	20230726	10750	-49.58	20220916	4600	17.83	20230726	4.18	N	024880	500	103 억		114163	N	N	5	N	00	N
59	20230822	150337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5510	-390	5	-6.61	2741037310	493383	23.96	5690	5720	5440	7670	4130	5900	5555.06	0.55	0	-9319	6493	6196	5873	5576	5253	6035	5415	103	1770	500	4240	10	1	20682798	1140	5.21	0.56	12	2.39	1057.00	9783.00	10750	20220916	-48.74	4600	20230726	19.78	7840	-29.72	20230323	4600	19.78	20230726	10750	-48.74	20220916	4600	19.78	20230726	4.18	N	024880	500	103 억		114163	N	N	7	N	00	N
60	20230822	140340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5490	-410	5	-6.95	2620478080	471492	22.90	5690	5720	5440	7670	4130	5900	5557.28	0.55	0	-8649	6493	6196	5873	5576	5253	6035	5415	103	1770	500	4240	10	1	20682798	1135	5.19	0.56	12	2.28	1057.00	9783.00	10750	20220916	-48.93	4600	20230726	19.35	7840	-29.97	20230323	4600	19.35	20230726	10750	-48.93	20220916	4600	19.35	20230726	4.18	N	024880	500	103 억		114163	N	N	7	N	00	N
61	20230822	130337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5490	-410	5	-6.95	2445803350	439582	21.35	5690	5720	5440	7670	4130	5900	5563.34	0.55	0	-7011	6493	6196	5873	5576	5253	6035	5415	103	1770	500	4240	10	1	20682798	1135	5.19	0.56	12	2.13	1057.00	9783.00	10750	20220916	-48.93	4600	20230726	19.35	7840	-29.97	20230323	4600	19.35	20230726	10750	-48.93	20220916	4600	19.35	20230726	4.18	N	024880	500	103 억		114163	N	N	7	N	00	N
62	20230822	120332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5500	-400	5	-6.78	2361017400	424134	20.60	5690	5720	5440	7670	4130	5900	5566.07	0.55	0	-6819	6493	6196	5873	5576	5253	6035	5415	103	1770	500	4240	10	1	20682798	1138	5.20	0.56	12	2.05	1057.00	9783.00	10750	20220916	-48.84	4600	20230726	19.57	7840	-29.85	20230323	4600	19.57	20230726	10750	-48.84	20220916	4600	19.57	20230726	4.18	N	024880	500	103 억		114163	N	N	7	N	00	N
63	20230822	110336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5490	-410	5	-6.95	2255727130	405037	19.67	5690	5720	5440	7670	4130	5900	5568.56	0.55	0	-6427	6493	6196	5873	5576	5253	6035	5415	103	1770	500	4240	10	1	20682798	1135	5.19	0.56	12	1.96	1057.00	9783.00	10750	20220916	-48.93	4600	20230726	19.35	7840	-29.97	20230323	4600	19.35	20230726	10750	-48.93	20220916	4600	19.35	20230726	4.18	N	024880	500	103 억		114163	N	N	7	N	00	N
64	20230822	100336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5560	-340	5	-5.76	1966002230	352527	17.12	5690	5720	5440	7670	4130	5900	5576.18	0.55	0	-1520	6493	6196	5873	5576	5253	6035	5415	103	1770	500	4240	10	1	20682798	1150	5.26	0.57	12	1.70	1057.00	9783.00	10750	20220916	-48.28	4600	20230726	20.87	7840	-29.08	20230323	4600	20.87	20230726	10750	-48.28	20220916	4600	20.87	20230726	4.18	N	024880	500	103 억		114163	N	N	7	N	00	N
65	20230822	090336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5630	-270	5	-4.58	503321470	88702	4.31	5690	5720	5630	7670	4130	5900	5672.32	0.55	0	-506	6493	6196	5873	5576	5253	6035	5415	103	1770	500	4240	10	1	20682798	1164	5.33	0.58	12	0.43	1057.00	9783.00	10750	20220916	-47.63	4600	20230726	22.39	7840	-28.19	20230323	4600	22.39	20230726	10750	-47.63	20220916	4600	22.39	20230726	4.18	N	024880	500	103 억		114163	N	N	7	N	00	N
66	20230821	160336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5900	270	2	4.80	11020931150	1878796	123.89	6120	6170	5550	7310	3950	5630	5865.88	0.95	0	-82918	6210	5920	5550	5260	4890	6065	5405	103	1680	500	4050	10	1	20682798	1220	5.58	0.60	12	9.08	1057.00	9783.00	10750	20220916	-45.12	4600	20230726	28.26	7840	-24.74	20230323	4600	28.26	20230726	10750	-45.12	20220916	4600	28.26	20230726	4.20	N	024880	500	103 억		196964	N	N	7	N	00	N
67	20230821	150337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5820	190	2	3.37	9550797180	1629449	107.45	6120	6170	5550	7310	3950	5630	5861.37	0.95	0	-96445	6210	5920	5550	5260	4890	6065	5405	103	1680	500	4050	10	1	20682798	1204	5.51	0.59	12	7.88	1057.00	9783.00	10750	20220916	-45.86	4600	20230726	26.52	7840	-25.77	20230323	4600	26.52	20230726	10750	-45.86	20220916	4600	26.52	20230726	4.20	N	024880	500	103 억		196964	N	N	10	N	00	N
68	20230821	140339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5640	10	2	0.18	8500241560	1446687	95.40	6120	6170	5550	7310	3950	5630	5875.66	0.95	0	-96139	6210	5920	5550	5260	4890	6065	5405	103	1680	500	4050	10	1	20682798	1167	5.34	0.58	12	6.99	1057.00	9783.00	10750	20220916	-47.53	4600	20230726	22.61	7840	-28.06	20230323	4600	22.61	20230726	10750	-47.53	20220916	4600	22.61	20230726	4.20	N	024880	500	103 억		196964	N	N	10	N	00	N
69	20230821	130339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	70	2	1.24	8264142660	1405066	92.65	6120	6170	5550	7310	3950	5630	5881.68	0.95	0	-94624	6210	5920	5550	5260	4890	6065	5405	103	1680	500	4050	10	1	20682798	1179	5.39	0.58	12	6.79	1057.00	9783.00	10750	20220916	-46.98	4600	20230726	23.91	7840	-27.30	20230323	4600	23.91	20230726	10750	-46.98	20220916	4600	23.91	20230726	4.20	N	024880	500	103 억		196964	N	N	10	N	00	N
70	20230821	120339	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5650	20	2	0.36	8095081730	1375230	90.68	6120	6170	5550	7310	3950	5630	5886.35	0.95	0	-93786	6210	5920	5550	5260	4890	6065	5405	103	1680	500	4050	10	1	20682798	1169	5.35	0.58	12	6.65	1057.00	9783.00	10750	20220916	-47.44	4600	20230726	22.83	7840	-27.93	20230323	4600	22.83	20230726	10750	-47.44	20220916	4600	22.83	20230726	4.20	N	024880	500	103 억		196964	N	N	10	N	00	N
71	20230821	110338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5670	40	2	0.71	7450298630	1260574	83.12	6120	6170	5630	7310	3950	5630	5910.24	0.95	0	-97194	6210	5920	5550	5260	4890	6065	5405	103	1680	500	4050	10	1	20682798	1173	5.36	0.58	12	6.09	1057.00	9783.00	10750	20220916	-47.26	4600	20230726	23.26	7840	-27.68	20230323	4600	23.26	20230726	10750	-47.26	20220916	4600	23.26	20230726	4.20	N	024880	500	103 억		196964	N	N	10	N	00	N
72	20230821	100337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5800	170	2	3.02	6231573290	1046983	69.04	6120	6170	5700	7310	3950	5630	5951.93	0.95	0	-93139	6210	5920	5550	5260	4890	6065	5405	103	1680	500	4050	10	1	20682798	1200	5.49	0.59	12	5.06	1057.00	9783.00	10750	20220916	-46.05	4600	20230726	26.09	7840	-26.02	20230323	4600	26.09	20230726	10750	-46.05	20220916	4600	26.09	20230726	4.20	N	024880	500	103 억		196964	N	N	10	N	00	N
73	20230821	090342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5880	250	2	4.44	2919960890	484490	31.95	6120	6170	5850	7310	3950	5630	6026.88	0.95	0	-67303	6210	5920	5550	5260	4890	6065	5405	103	1680	500	4050	10	1	20682798	1216	5.56	0.60	12	2.34	1057.00	9783.00	10750	20220916	-45.30	4600	20230726	27.83	7840	-25.00	20230323	4600	27.83	20230726	10750	-45.30	20220916	4600	27.83	20230726	4.20	N	024880	500	103 억		196964	N	N	10	N	00	N
74	20230818	160337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5630	320	2	6.03	7395896110	1323850	632.26	5250	5840	5180	6900	3720	5310	5586.29	0.46	0	87096	5443	5376	5253	5186	5063	5410	5220	103	1590	500	3820	10	1	20682798	1164	5.33	0.58	12	6.40	1057.00	9783.00	10750	20220916	-47.63	4600	20230726	22.39	7840	-28.19	20230323	4600	22.39	20230726	10750	-47.63	20220916	4600	22.39	20230726	4.08	N	024880	500	103 억		94360	N	N	10	N	00	N
75	20230818	150334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5520	210	2	3.95	6940406980	1242319	593.32	5250	5840	5180	6900	3720	5310	5586.65	0.46	0	78227	5443	5376	5253	5186	5063	5410	5220	103	1590	500	3820	10	1	20682798	1142	5.22	0.56	12	6.01	1057.00	9783.00	10750	20220916	-48.65	4600	20230726	20.00	7840	-29.59	20230323	4600	20.00	20230726	10750	-48.65	20220916	4600	20.00	20230726	4.08	N	024880	500	103 억		94360	N	N	15	N	00	N
76	20230818	140337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5540	230	2	4.33	6456230950	1154642	551.45	5250	5840	5180	6900	3720	5310	5591.54	0.46	0	76005	5443	5376	5253	5186	5063	5410	5220	103	1590	500	3820	10	1	20682798	1146	5.24	0.57	12	5.58	1057.00	9783.00	10750	20220916	-48.47	4600	20230726	20.43	7840	-29.34	20230323	4600	20.43	20230726	10750	-48.47	20220916	4600	20.43	20230726	4.08	N	024880	500	103 억		94360	N	N	15	N	00	N
77	20230818	130333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5680	370	2	6.97	5459147290	976475	466.36	5250	5840	5180	6900	3720	5310	5590.67	0.46	0	25401	5443	5376	5253	5186	5063	5410	5220	103	1590	500	3820	10	1	20682798	1175	5.37	0.58	12	4.72	1057.00	9783.00	10750	20220916	-47.16	4600	20230726	23.48	7840	-27.55	20230323	4600	23.48	20230726	10750	-47.16	20220916	4600	23.48	20230726	4.08	N	024880	500	103 억		94360	N	N	15	N	00	N
78	20230818	120344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5530	220	2	4.14	2358016920	430139	205.43	5250	5630	5180	6900	3720	5310	5481.99	0.46	0	19342	5443	5376	5253	5186	5063	5410	5220	103	1590	500	3820	10	1	20682798	1144	5.23	0.57	12	2.08	1057.00	9783.00	10750	20220916	-48.56	4600	20230726	20.22	7840	-29.46	20230323	4600	20.22	20230726	10750	-48.56	20220916	4600	20.22	20230726	4.08	N	024880	500	103 억		94360	N	N	15	N	00	N
79	20230818	110335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5480	170	2	3.20	1087209950	201345	96.16	5250	5560	5180	6900	3720	5310	5399.74	0.46	0	2099	5443	5376	5253	5186	5063	5410	5220	103	1590	500	3820	10	1	20682798	1133	5.18	0.56	12	0.97	1057.00	9783.00	10750	20220916	-49.02	4600	20230726	19.13	7840	-30.10	20230323	4600	19.13	20230726	10750	-49.02	20220916	4600	19.13	20230726	4.08	N	024880	500	103 억		94360	N	N	15	N	00	N
80	20230818	100337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5190	-120	5	-2.26	169258240	32529	15.54	5250	5260	5180	6900	3720	5310	5203.30	0.46	0	2761	5443	5376	5253	5186	5063	5410	5220	103	1590	500	3820	10	1	20682798	1073	4.91	0.53	12	0.16	1057.00	9783.00	10750	20220916	-51.72	4600	20230726	12.83	7840	-33.80	20230323	4600	12.83	20230726	10750	-51.72	20220916	4600	12.83	20230726	4.08	N	024880	500	103 억		94360	N	N	15	N	00	N
81	20230818	090336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5240	-70	5	-1.32	43800700	8376	4.00	5250	5260	5190	6900	3720	5310	5229.31	0.46	0	247	5443	5376	5253	5186	5063	5410	5220	103	1590	500	3820	10	1	20682798	1084	4.96	0.54	12	0.04	1057.00	9783.00	10750	20220916	-51.26	4600	20230726	13.91	7840	-33.16	20230323	4600	13.91	20230726	10750	-51.26	20220916	4600	13.91	20230726	4.08	N	024880	500	103 억		94360	N	N	15	N	00	N
82	20230817	160337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5310	-40	5	-0.75	1088330200	209040	10.53	5290	5320	5130	6950	3750	5350	5205.31	0.43	0	5090	5850	5600	5440	5190	5030	5520	5110	103	1600	500	3850	10	1	20682798	1098	5.02	0.54	12	1.01	1057.00	9783.00	10750	20220916	-50.60	4600	20230726	15.43	7840	-32.27	20230323	4600	15.43	20230726	10750	-50.60	20220916	4600	15.43	20230726	4.10	N	024880	500	103 억		89372	N	N	15	N	00	N
83	20230817	150340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5290	-60	5	-1.12	1004870360	193282	9.74	5290	5320	5130	6950	3750	5350	5198.99	0.43	0	4741	5850	5600	5440	5190	5030	5520	5110	103	1600	500	3850	10	1	20682798	1094	5.00	0.54	12	0.93	1057.00	9783.00	10750	20220916	-50.79	4600	20230726	15.00	7840	-32.53	20230323	4600	15.00	20230726	10750	-50.79	20220916	4600	15.00	20230726	4.10	N	024880	500	103 억		89372	N	N	22	N	00	N
84	20230817	140336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	-70	5	-1.31	950378690	182965	9.22	5290	5300	5130	6950	3750	5350	5194.32	0.43	0	5261	5850	5600	5440	5190	5030	5520	5110	103	1600	500	3850	10	1	20682798	1092	5.00	0.54	12	0.88	1057.00	9783.00	10750	20220916	-50.88	4600	20230726	14.78	7840	-32.65	20230323	4600	14.78	20230726	10750	-50.88	20220916	4600	14.78	20230726	4.10	N	024880	500	103 억		89372	N	N	22	N	00	N
85	20230817	130334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5230	-120	5	-2.24	883764100	170310	8.58	5290	5300	5130	6950	3750	5350	5189.15	0.43	0	4824	5850	5600	5440	5190	5030	5520	5110	103	1600	500	3850	10	1	20682798	1082	4.95	0.53	12	0.82	1057.00	9783.00	10750	20220916	-51.35	4600	20230726	13.70	7840	-33.29	20230323	4600	13.70	20230726	10750	-51.35	20220916	4600	13.70	20230726	4.10	N	024880	500	103 억		89372	N	N	22	N	00	N
86	20230817	120335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5230	-120	5	-2.24	837056720	161330	8.13	5290	5300	5130	6950	3750	5350	5188.48	0.43	0	4628	5850	5600	5440	5190	5030	5520	5110	103	1600	500	3850	10	1	20682798	1082	4.95	0.53	12	0.78	1057.00	9783.00	10750	20220916	-51.35	4600	20230726	13.70	7840	-33.29	20230323	4600	13.70	20230726	10750	-51.35	20220916	4600	13.70	20230726	4.10	N	024880	500	103 억		89372	N	N	22	N	00	N
87	20230817	110336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	-200	5	-3.74	719099850	138627	6.98	5290	5300	5130	6950	3750	5350	5187.30	0.43	0	590	5850	5600	5440	5190	5030	5520	5110	103	1600	500	3850	10	1	20682798	1065	4.87	0.53	12	0.67	1057.00	9783.00	10750	20220916	-52.09	4600	20230726	11.96	7840	-34.31	20230323	4600	11.96	20230726	10750	-52.09	20220916	4600	11.96	20230726	4.10	N	024880	500	103 억		89372	N	N	22	N	00	N
88	20230817	100335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5220	-130	5	-2.43	554748520	106773	5.38	5290	5300	5130	6950	3750	5350	5195.59	0.43	0	1113	5850	5600	5440	5190	5030	5520	5110	103	1600	500	3850	10	1	20682798	1080	4.94	0.53	12	0.52	1057.00	9783.00	10750	20220916	-51.44	4600	20230726	13.48	7840	-33.42	20230323	4600	13.48	20230726	10750	-51.44	20220916	4600	13.48	20230726	4.10	N	024880	500	103 억		89372	N	N	22	N	00	N
89	20230817	090334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5250	-100	5	-1.87	71324860	13573	0.68	5290	5300	5210	6950	3750	5350	5254.91	0.43	0	606	5850	5600	5440	5190	5030	5520	5110	103	1600	500	3850	10	1	20682798	1086	4.97	0.54	12	0.07	1057.00	9783.00	10750	20220916	-51.16	4600	20230726	14.13	7840	-33.04	20230323	4600	14.13	20230726	10750	-51.16	20220916	4600	14.13	20230726	4.10	N	024880	500	103 억		89372	N	N	22	N	00	N
90	20230816	160335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5350	150	2	2.88	10986390800	1981728	1715.62	5510	5690	5280	6760	3640	5200	5543.93	1.48	0	-216208	5340	5270	5220	5150	5100	5245	5125	103	1560	500	3740	10	1	20682798	1107	5.06	0.55	12	9.58	1057.00	9783.00	10750	20220916	-50.23	4600	20230726	16.30	7840	-31.76	20230323	4600	16.30	20230726	10750	-50.23	20220916	4600	16.30	20230726	4.09	N	024880	500	103 억		305669	N	N	22	N	00	N
91	20230816	150335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5310	110	2	2.12	10785232550	1944047	1683.00	5510	5690	5290	6760	3640	5200	5547.83	1.48	0	-215052	5340	5270	5220	5150	5100	5245	5125	103	1560	500	3740	10	1	20682798	1098	5.02	0.54	12	9.40	1057.00	9783.00	10750	20220916	-50.60	4600	20230726	15.43	7840	-32.27	20230323	4600	15.43	20230726	10750	-50.60	20220916	4600	15.43	20230726	4.09	N	024880	500	103 억		305669	N	N	34	N	00	N
92	20230816	140335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5320	120	2	2.31	10641659930	1917003	1659.58	5510	5690	5290	6760	3640	5200	5551.20	1.48	0	-213494	5340	5270	5220	5150	5100	5245	5125	103	1560	500	3740	10	1	20682798	1100	5.03	0.54	12	9.27	1057.00	9783.00	10750	20220916	-50.51	4600	20230726	15.65	7840	-32.14	20230323	4600	15.65	20230726	10750	-50.51	20220916	4600	15.65	20230726	4.09	N	024880	500	103 억		305669	N	N	34	N	00	N
93	20230816	130336	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	260	2	5.00	10208470690	1836265	1589.69	5510	5690	5370	6760	3640	5200	5559.37	1.48	0	-213292	5340	5270	5220	5150	5100	5245	5125	103	1560	500	3740	10	1	20682798	1129	5.17	0.56	12	8.88	1057.00	9783.00	10750	20220916	-49.21	4600	20230726	18.70	7840	-30.36	20230323	4600	18.70	20230726	10750	-49.21	20220916	4600	18.70	20230726	4.09	N	024880	500	103 억		305669	N	N	34	N	00	N
94	20230816	120340	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5410	210	2	4.04	10099114080	1816172	1572.29	5510	5690	5370	6760	3640	5200	5560.66	1.48	0	-211964	5340	5270	5220	5150	5100	5245	5125	103	1560	500	3740	10	1	20682798	1119	5.12	0.55	12	8.78	1057.00	9783.00	10750	20220916	-49.67	4600	20230726	17.61	7840	-30.99	20230323	4600	17.61	20230726	10750	-49.67	20220916	4600	17.61	20230726	4.09	N	024880	500	103 억		305669	N	N	34	N	00	N
95	20230816	110337	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5410	210	2	4.04	9838422820	1767963	1530.56	5510	5690	5370	6760	3640	5200	5564.84	1.48	0	-205430	5340	5270	5220	5150	5100	5245	5125	103	1560	500	3740	10	1	20682798	1119	5.12	0.55	12	8.55	1057.00	9783.00	10750	20220916	-49.67	4600	20230726	17.61	7840	-30.99	20230323	4600	17.61	20230726	10750	-49.67	20220916	4600	17.61	20230726	4.09	N	024880	500	103 억		305669	N	N	34	N	00	N
96	20230816	100333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	260	2	5.00	9217199250	1653619	1431.57	5510	5690	5370	6760	3640	5200	5573.96	1.48	0	-189586	5340	5270	5220	5150	5100	5245	5125	103	1560	500	3740	10	1	20682798	1129	5.17	0.56	12	8.00	1057.00	9783.00	10750	20220916	-49.21	4600	20230726	18.70	7840	-30.36	20230323	4600	18.70	20230726	10750	-49.21	20220916	4600	18.70	20230726	4.09	N	024880	500	103 억		305669	N	N	34	N	00	N
97	20230816	090332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5600	400	2	7.69	1222082050	222015	192.20	5510	5600	5370	6760	3640	5200	5504.50	1.48	0	-34277	5340	5270	5220	5150	5100	5245	5125	103	1560	500	3740	10	1	20682798	1158	5.30	0.57	12	1.07	1057.00	9783.00	10750	20220916	-47.91	4600	20230726	21.74	7840	-28.57	20230323	4600	21.74	20230726	10750	-47.91	20220916	4600	21.74	20230726	4.09	N	024880	500	103 억		305669	N	N	34	N	00	N
98	20230814	160332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5200	-90	5	-1.70	511303920	98124	23.26	5290	5290	5170	6870	3710	5290	5210.79	1.64	0	-33314	5670	5480	5260	5070	4850	5575	5165	103	1580	500	3800	10	1	20682798	1076	4.92	0.53	12	0.47	1057.00	9783.00	10750	20220916	-51.63	4600	20230726	13.04	7840	-33.67	20230323	4600	13.04	20230726	10750	-51.63	20220916	4600	13.04	20230726	4.09	N	024880	500	103 억		339821	N	N	34	N	00	N
99	20230814	150331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5210	-80	5	-1.51	476807410	91492	21.69	5290	5290	5170	6870	3710	5290	5211.47	1.64	0	-31780	5670	5480	5260	5070	4850	5575	5165	103	1580	500	3800	10	1	20682798	1078	4.93	0.53	12	0.44	1057.00	9783.00	10750	20220916	-51.53	4600	20230726	13.26	7840	-33.55	20230323	4600	13.26	20230726	10750	-51.53	20220916	4600	13.26	20230726	4.09	N	024880	500	103 억		339821	N	N	362	N	00	N
100	20230814	140332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5190	-100	5	-1.89	448038920	85954	20.38	5290	5290	5170	6870	3710	5290	5212.54	1.64	0	-29787	5670	5480	5260	5070	4850	5575	5165	103	1580	500	3800	10	1	20682798	1073	4.91	0.53	12	0.42	1057.00	9783.00	10750	20220916	-51.72	4600	20230726	12.83	7840	-33.80	20230323	4600	12.83	20230726	10750	-51.72	20220916	4600	12.83	20230726	4.09	N	024880	500	103 억		339821	N	N	362	N	00	N
101	20230814	130331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5200	-90	5	-1.70	378068290	72458	17.18	5290	5290	5170	6870	3710	5290	5217.76	1.64	0	-26280	5670	5480	5260	5070	4850	5575	5165	103	1580	500	3800	10	1	20682798	1076	4.92	0.53	12	0.35	1057.00	9783.00	10750	20220916	-51.63	4600	20230726	13.04	7840	-33.67	20230323	4600	13.04	20230726	10750	-51.63	20220916	4600	13.04	20230726	4.09	N	024880	500	103 억		339821	N	N	362	N	00	N
102	20230814	120330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5200	-90	5	-1.70	363184610	69599	16.50	5290	5290	5170	6870	3710	5290	5218.24	1.64	0	-25279	5670	5480	5260	5070	4850	5575	5165	103	1580	500	3800	10	1	20682798	1076	4.92	0.53	12	0.34	1057.00	9783.00	10750	20220916	-51.63	4600	20230726	13.04	7840	-33.67	20230323	4600	13.04	20230726	10750	-51.63	20220916	4600	13.04	20230726	4.09	N	024880	500	103 억		339821	N	N	362	N	00	N
103	20230814	110330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5210	-80	5	-1.51	302586810	57939	13.74	5290	5290	5170	6870	3710	5290	5222.51	1.64	0	-22565	5670	5480	5260	5070	4850	5575	5165	103	1580	500	3800	10	1	20682798	1078	4.93	0.53	12	0.28	1057.00	9783.00	10750	20220916	-51.53	4600	20230726	13.26	7840	-33.55	20230323	4600	13.26	20230726	10750	-51.53	20220916	4600	13.26	20230726	4.09	N	024880	500	103 억		339821	N	N	362	N	00	N
104	20230814	100330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5200	-90	5	-1.70	212050070	40468	9.59	5290	5290	5180	6870	3710	5290	5239.94	1.64	0	-19576	5670	5480	5260	5070	4850	5575	5165	103	1580	500	3800	10	1	20682798	1076	4.92	0.53	12	0.20	1057.00	9783.00	10750	20220916	-51.63	4600	20230726	13.04	7840	-33.67	20230323	4600	13.04	20230726	10750	-51.63	20220916	4600	13.04	20230726	4.09	N	024880	500	103 억		339821	N	N	362	N	00	N
105	20230814	090330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	-10	5	-0.19	55653570	10522	2.49	5290	5290	5270	6870	3710	5290	5289.26	1.64	0	-2433	5670	5480	5260	5070	4850	5575	5165	103	1580	500	3800	10	1	20682798	1092	5.00	0.54	12	0.05	1057.00	9783.00	10750	20220916	-50.88	4600	20230726	14.78	7840	-32.65	20230323	4600	14.78	20230726	10750	-50.88	20220916	4600	14.78	20230726	4.09	N	024880	500	103 억		339821	N	N	362	N	00	N
106	20230811	160329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5290	250	2	4.96	2211412440	421608	619.27	5060	5450	5040	6550	3530	5040	5245.13	1.44	0	41449	5193	5116	5073	4996	4953	5095	4975	103	1510	500	3620	10	1	20682798	1094	5.00	0.54	12	2.04	1057.00	9783.00	10750	20220916	-50.79	4600	20230726	15.00	7840	-32.53	20230323	4600	15.00	20230726	10750	-50.79	20220916	4600	15.00	20230726	4.09	N	024880	500	103 억		297270	N	N	362	N	00	N
107	20230811	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	220	2	4.37	2146523770	409314	601.21	5060	5450	5040	6550	3530	5040	5244.20	1.44	0	40559	5193	5116	5073	4996	4953	5095	4975	103	1510	500	3620	10	1	20682798	1088	4.98	0.54	12	1.98	1057.00	9783.00	10750	20220916	-51.07	4600	20230726	14.35	7840	-32.91	20230323	4600	14.35	20230726	10750	-51.07	20220916	4600	14.35	20230726	4.09	N	024880	500	103 억		297270	N	N	0	N	00	N
108	20230811	140328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	230	2	4.56	2045606390	390033	572.89	5060	5450	5040	6550	3530	5040	5244.70	1.44	0	36486	5193	5116	5073	4996	4953	5095	4975	103	1510	500	3620	10	1	20682798	1090	4.99	0.54	12	1.89	1057.00	9783.00	10750	20220916	-50.98	4600	20230726	14.57	7840	-32.78	20230323	4600	14.57	20230726	10750	-50.98	20220916	4600	14.57	20230726	4.09	N	024880	500	103 억		297270	N	N	0	N	00	N
109	20230811	130327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	230	2	4.56	1898903800	362196	532.00	5060	5450	5040	6550	3530	5040	5242.75	1.44	0	27258	5193	5116	5073	4996	4953	5095	4975	103	1510	500	3620	10	1	20682798	1090	4.99	0.54	12	1.75	1057.00	9783.00	10750	20220916	-50.98	4600	20230726	14.57	7840	-32.78	20230323	4600	14.57	20230726	10750	-50.98	20220916	4600	14.57	20230726	4.09	N	024880	500	103 억		297270	N	N	0	N	00	N
110	20230811	120326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	220	2	4.37	1828823330	348850	512.40	5060	5450	5040	6550	3530	5040	5242.43	1.44	0	22223	5193	5116	5073	4996	4953	5095	4975	103	1510	500	3620	10	1	20682798	1088	4.98	0.54	12	1.69	1057.00	9783.00	10750	20220916	-51.07	4600	20230726	14.35	7840	-32.91	20230323	4600	14.35	20230726	10750	-51.07	20220916	4600	14.35	20230726	4.09	N	024880	500	103 억		297270	N	N	0	N	00	N
111	20230811	110324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	240	2	4.76	1731814550	330398	485.29	5060	5450	5040	6550	3530	5040	5241.60	1.44	0	17777	5193	5116	5073	4996	4953	5095	4975	103	1510	500	3620	10	1	20682798	1092	5.00	0.54	12	1.60	1057.00	9783.00	10750	20220916	-50.88	4600	20230726	14.78	7840	-32.65	20230323	4600	14.78	20230726	10750	-50.88	20220916	4600	14.78	20230726	4.09	N	024880	500	103 억		297270	N	N	0	N	00	N
112	20230811	100323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5220	180	2	3.57	1447359560	276373	405.94	5060	5450	5040	6550	3530	5040	5236.98	1.44	0	4577	5193	5116	5073	4996	4953	5095	4975	103	1510	500	3620	10	1	20682798	1080	4.94	0.53	12	1.34	1057.00	9783.00	10750	20220916	-51.44	4600	20230726	13.48	7840	-33.42	20230323	4600	13.48	20230726	10750	-51.44	20220916	4600	13.48	20230726	4.09	N	024880	500	103 억		297270	N	N	0	N	00	N
113	20230811	090327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	40	2	0.79	10542210	2083	3.06	5060	5080	5050	6550	3530	5040	5061.07	1.44	0	611	5193	5116	5073	4996	4953	5095	4975	103	1510	500	3620	10	1	20682798	1051	4.81	0.52	12	0.01	1057.00	9783.00	10750	20220916	-52.74	4600	20230726	10.43	7840	-35.20	20230323	4600	10.43	20230726	10750	-52.74	20220916	4600	10.43	20230726	4.09	N	024880	500	103 억		297270	N	N	0	N	00	N
114	20230810	160325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	-110	5	-2.14	343306210	67731	135.11	5130	5150	5030	6690	3610	5150	5068.73	1.51	0	-14667	5270	5210	5140	5080	5010	5240	5110	103	1540	500	3700	10	1	20682798	1042	4.77	0.52	12	0.33	1057.00	9783.00	10750	20220916	-53.12	4600	20230726	9.57	7840	-35.71	20230323	4600	9.57	20230726	10750	-53.12	20220916	4600	9.57	20230726	4.06	N	024880	500	103 억		311864	N	N	0	N	00	N
115	20230810	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	-80	5	-1.55	284128130	56010	111.73	5130	5150	5030	6690	3610	5150	5072.81	1.51	0	-12404	5270	5210	5140	5080	5010	5240	5110	103	1540	500	3700	10	1	20682798	1049	4.80	0.52	12	0.27	1057.00	9783.00	10750	20220916	-52.84	4600	20230726	10.22	7840	-35.33	20230323	4600	10.22	20230726	10750	-52.84	20220916	4600	10.22	20230726	4.06	N	024880	500	103 억		311864	N	N	0	N	00	N
116	20230810	140324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	-80	5	-1.55	259120850	51079	101.89	5130	5150	5030	6690	3610	5150	5072.94	1.51	0	-10141	5270	5210	5140	5080	5010	5240	5110	103	1540	500	3700	10	1	20682798	1049	4.80	0.52	12	0.25	1057.00	9783.00	10750	20220916	-52.84	4600	20230726	10.22	7840	-35.33	20230323	4600	10.22	20230726	10750	-52.84	20220916	4600	10.22	20230726	4.06	N	024880	500	103 억		311864	N	N	0	N	00	N
117	20230810	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	-100	5	-1.94	239646310	47233	94.22	5130	5150	5030	6690	3610	5150	5073.71	1.51	0	-9047	5270	5210	5140	5080	5010	5240	5110	103	1540	500	3700	10	1	20682798	1044	4.78	0.52	12	0.23	1057.00	9783.00	10750	20220916	-53.02	4600	20230726	9.78	7840	-35.59	20230323	4600	9.78	20230726	10750	-53.02	20220916	4600	9.78	20230726	4.06	N	024880	500	103 억		311864	N	N	0	N	00	N
118	20230810	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	-100	5	-1.94	192885880	37953	75.71	5130	5150	5040	6690	3610	5150	5082.23	1.51	0	-6642	5270	5210	5140	5080	5010	5240	5110	103	1540	500	3700	10	1	20682798	1044	4.78	0.52	12	0.18	1057.00	9783.00	10750	20220916	-53.02	4600	20230726	9.78	7840	-35.59	20230323	4600	9.78	20230726	10750	-53.02	20220916	4600	9.78	20230726	4.06	N	024880	500	103 억		311864	N	N	0	N	00	N
119	20230810	110326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	-100	5	-1.94	150567890	29575	58.99	5130	5150	5050	6690	3610	5150	5091.05	1.51	0	-5803	5270	5210	5140	5080	5010	5240	5110	103	1540	500	3700	10	1	20682798	1044	4.78	0.52	12	0.14	1057.00	9783.00	10750	20220916	-53.02	4600	20230726	9.78	7840	-35.59	20230323	4600	9.78	20230726	10750	-53.02	20220916	4600	9.78	20230726	4.06	N	024880	500	103 억		311864	N	N	0	N	00	N
120	20230810	100325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	-30	5	-0.58	86479370	16936	33.78	5130	5150	5080	6690	3610	5150	5106.25	1.51	0	-4639	5270	5210	5140	5080	5010	5240	5110	103	1540	500	3700	10	1	20682798	1059	4.84	0.52	12	0.08	1057.00	9783.00	10750	20220916	-52.37	4600	20230726	11.30	7840	-34.69	20230323	4600	11.30	20230726	10750	-52.37	20220916	4600	11.30	20230726	4.06	N	024880	500	103 억		311864	N	N	0	N	00	N
121	20230810	090326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	-30	5	-0.58	49314460	9650	19.25	5130	5130	5080	6690	3610	5150	5110.31	1.51	0	432	5270	5210	5140	5080	5010	5240	5110	103	1540	500	3700	10	1	20682798	1059	4.84	0.52	12	0.05	1057.00	9783.00	10750	20220916	-52.37	4600	20230726	11.30	7840	-34.69	20230323	4600	11.30	20230726	10750	-52.37	20220916	4600	11.30	20230726	4.06	N	024880	500	103 억		311864	N	N	0	N	00	N
122	20230809	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	70	2	1.38	251760830	49022	92.25	5120	5200	5070	6600	3560	5080	5135.67	1.48	0	6682	5240	5160	5100	5020	4960	5130	4990	103	1520	500	3650	10	1	20682798	1065	4.87	0.53	12	0.24	1057.00	9783.00	10750	20220916	-52.09	4600	20230726	11.96	7840	-34.31	20230323	4600	11.96	20230726	10750	-52.09	20220916	4600	11.96	20230726	4.01	N	024880	500	103 억		305254	N	N	0	N	00	N
123	20230809	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	40	2	0.79	232091980	45196	85.05	5120	5200	5070	6600	3560	5080	5135.23	1.48	0	6952	5240	5160	5100	5020	4960	5130	4990	103	1520	500	3650	10	1	20682798	1059	4.84	0.52	12	0.22	1057.00	9783.00	10750	20220916	-52.37	4600	20230726	11.30	7840	-34.69	20230323	4600	11.30	20230726	10750	-52.37	20220916	4600	11.30	20230726	4.01	N	024880	500	103 억		305254	N	N	0	N	00	N
124	20230809	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	40	2	0.79	209418150	40774	76.73	5120	5200	5070	6600	3560	5080	5136.07	1.48	0	7002	5240	5160	5100	5020	4960	5130	4990	103	1520	500	3650	10	1	20682798	1059	4.84	0.52	12	0.20	1057.00	9783.00	10750	20220916	-52.37	4600	20230726	11.30	7840	-34.69	20230323	4600	11.30	20230726	10750	-52.37	20220916	4600	11.30	20230726	4.01	N	024880	500	103 억		305254	N	N	0	N	00	N
125	20230809	130327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	70	2	1.38	182881460	35589	66.97	5120	5200	5070	6600	3560	5080	5138.71	1.48	0	6976	5240	5160	5100	5020	4960	5130	4990	103	1520	500	3650	10	1	20682798	1065	4.87	0.53	12	0.17	1057.00	9783.00	10750	20220916	-52.09	4600	20230726	11.96	7840	-34.31	20230323	4600	11.96	20230726	10750	-52.09	20220916	4600	11.96	20230726	4.01	N	024880	500	103 억		305254	N	N	0	N	00	N
126	20230809	120325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	70	2	1.38	170659080	33205	62.49	5120	5200	5070	6600	3560	5080	5139.56	1.48	0	6845	5240	5160	5100	5020	4960	5130	4990	103	1520	500	3650	10	1	20682798	1065	4.87	0.53	12	0.16	1057.00	9783.00	10750	20220916	-52.09	4600	20230726	11.96	7840	-34.31	20230323	4600	11.96	20230726	10750	-52.09	20220916	4600	11.96	20230726	4.01	N	024880	500	103 억		305254	N	N	0	N	00	N
127	20230809	110324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	70	2	1.38	159734350	31072	58.47	5120	5200	5070	6600	3560	5080	5140.78	1.48	0	6314	5240	5160	5100	5020	4960	5130	4990	103	1520	500	3650	10	1	20682798	1065	4.87	0.53	12	0.15	1057.00	9783.00	10750	20220916	-52.09	4600	20230726	11.96	7840	-34.31	20230323	4600	11.96	20230726	10750	-52.09	20220916	4600	11.96	20230726	4.01	N	024880	500	103 억		305254	N	N	0	N	00	N
128	20230809	100320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5170	90	2	1.77	139175080	27071	50.94	5120	5200	5070	6600	3560	5080	5141.11	1.48	0	5168	5240	5160	5100	5020	4960	5130	4990	103	1520	500	3650	10	1	20682798	1069	4.89	0.53	12	0.13	1057.00	9783.00	10750	20220916	-51.91	4600	20230726	12.39	7840	-34.06	20230323	4600	12.39	20230726	10750	-51.91	20220916	4600	12.39	20230726	4.01	N	024880	500	103 억		305254	N	N	0	N	00	N
129	20230809	090321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	20	2	0.39	13060780	2569	4.83	5120	5120	5070	6600	3560	5080	5083.99	1.48	0	-2206	5240	5160	5100	5020	4960	5130	4990	103	1520	500	3650	10	1	20682798	1055	4.82	0.52	12	0.01	1057.00	9783.00	10750	20220916	-52.56	4600	20230726	10.87	7840	-34.95	20230323	4600	10.87	20230726	10750	-52.56	20220916	4600	10.87	20230726	4.01	N	024880	500	103 억		305254	N	N	0	N	00	N
130	20230808	160327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	-30	5	-0.59	263367460	51914	65.95	5180	5180	5040	6640	3580	5110	5073.15	1.53	0	-11555	5303	5206	5133	5036	4963	5195	5025	103	1530	500	3670	10	1	20682798	1051	4.81	0.52	12	0.25	1057.00	9783.00	10750	20220916	-52.74	4600	20230726	10.43	7840	-35.20	20230323	4600	10.43	20230726	10750	-52.74	20220916	4600	10.43	20230726	3.99	N	024880	500	103 억		317044	N	N	0	N	00	N
131	20230808	150324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	-60	5	-1.17	243625390	48015	60.99	5180	5180	5040	6640	3580	5110	5073.94	1.53	0	-10676	5303	5206	5133	5036	4963	5195	5025	103	1530	500	3670	10	1	20682798	1044	4.78	0.52	12	0.23	1057.00	9783.00	10750	20220916	-53.02	4600	20230726	9.78	7840	-35.59	20230323	4600	9.78	20230726	10750	-53.02	20220916	4600	9.78	20230726	3.99	N	024880	500	103 억		317044	N	N	0	N	00	N
132	20230808	140320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	-50	5	-0.98	195000230	38416	48.80	5180	5180	5040	6640	3580	5110	5076.02	1.53	0	-7507	5303	5206	5133	5036	4963	5195	5025	103	1530	500	3670	10	1	20682798	1047	4.79	0.52	12	0.19	1057.00	9783.00	10750	20220916	-52.93	4600	20230726	10.00	7840	-35.46	20230323	4600	10.00	20230726	10750	-52.93	20220916	4600	10.00	20230726	3.99	N	024880	500	103 억		317044	N	N	0	N	00	N
133	20230808	130318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	-30	5	-0.59	174811950	34426	43.73	5180	5180	5040	6640	3580	5110	5077.90	1.53	0	-6029	5303	5206	5133	5036	4963	5195	5025	103	1530	500	3670	10	1	20682798	1051	4.81	0.52	12	0.17	1057.00	9783.00	10750	20220916	-52.74	4600	20230726	10.43	7840	-35.20	20230323	4600	10.43	20230726	10750	-52.74	20220916	4600	10.43	20230726	3.99	N	024880	500	103 억		317044	N	N	0	N	00	N
134	20230808	120320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	-30	5	-0.59	163959900	32278	41.00	5180	5180	5050	6640	3580	5110	5079.62	1.53	0	-5722	5303	5206	5133	5036	4963	5195	5025	103	1530	500	3670	10	1	20682798	1051	4.81	0.52	12	0.16	1057.00	9783.00	10750	20220916	-52.74	4600	20230726	10.43	7840	-35.20	20230323	4600	10.43	20230726	10750	-52.74	20220916	4600	10.43	20230726	3.99	N	024880	500	103 억		317044	N	N	0	N	00	N
135	20230808	110319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	-60	5	-1.17	135384430	26627	33.82	5180	5180	5050	6640	3580	5110	5084.48	1.53	0	-5444	5303	5206	5133	5036	4963	5195	5025	103	1530	500	3670	10	1	20682798	1044	4.78	0.52	12	0.13	1057.00	9783.00	10750	20220916	-53.02	4600	20230726	9.78	7840	-35.59	20230323	4600	9.78	20230726	10750	-53.02	20220916	4600	9.78	20230726	3.99	N	024880	500	103 억		317044	N	N	0	N	00	N
136	20230808	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	-40	5	-0.78	72425260	14186	18.02	5180	5180	5050	6640	3580	5110	5105.40	1.53	0	-2072	5303	5206	5133	5036	4963	5195	5025	103	1530	500	3670	10	1	20682798	1049	4.80	0.52	12	0.07	1057.00	9783.00	10750	20220916	-52.84	4600	20230726	10.22	7840	-35.33	20230323	4600	10.22	20230726	10750	-52.84	20220916	4600	10.22	20230726	3.99	N	024880	500	103 억		317044	N	N	0	N	00	N
137	20230808	090321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	10	2	0.20	13147930	2541	3.23	5180	5180	5120	6640	3580	5110	5174.31	1.53	0	-630	5303	5206	5133	5036	4963	5195	5025	103	1530	500	3670	10	1	20682798	1059	4.84	0.52	12	0.01	1057.00	9783.00	10750	20220916	-52.37	4600	20230726	11.30	7840	-34.69	20230323	4600	11.30	20230726	10750	-52.37	20220916	4600	11.30	20230726	3.99	N	024880	500	103 억		317044	N	N	0	N	00	N
138	20230807	160320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	10	2	0.20	401400880	78368	126.74	5110	5230	5060	6630	3570	5100	5122.09	1.47	0	12455	5236	5167	5081	5012	4926	5202	5047	103	1530	500	3670	10	1	20682798	1057	4.83	0.52	12	0.38	1057.00	9783.00	10750	20220916	-52.47	4600	20230726	11.09	7840	-34.82	20230323	4600	11.09	20230726	10750	-52.47	20220916	4600	11.09	20230726	3.90	N	024880	500	103 억		304472	N	N	0	N	00	N
139	20230807	150318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	-30	5	-0.59	374248420	73025	118.09	5110	5230	5060	6630	3570	5100	5124.97	1.47	0	12651	5236	5167	5081	5012	4926	5202	5047	103	1530	500	3670	10	1	20682798	1049	4.80	0.52	12	0.35	1057.00	9783.00	10750	20220916	-52.84	4600	20230726	10.22	7840	-35.33	20230323	4600	10.22	20230726	10750	-52.84	20220916	4600	10.22	20230726	3.90	N	024880	500	103 억		304472	N	N	0	N	00	N
140	20230807	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	0	3	0.00	343136990	66888	108.17	5110	5230	5060	6630	3570	5100	5130.07	1.47	0	11828	5236	5167	5081	5012	4926	5202	5047	103	1530	500	3670	10	1	20682798	1055	4.82	0.52	12	0.32	1057.00	9783.00	10750	20220916	-52.56	4600	20230726	10.87	7840	-34.95	20230323	4600	10.87	20230726	10750	-52.56	20220916	4600	10.87	20230726	3.90	N	024880	500	103 억		304472	N	N	0	N	00	N
141	20230807	130318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	0	3	0.00	290005310	56442	91.28	5110	5230	5060	6630	3570	5100	5138.18	1.47	0	11180	5236	5167	5081	5012	4926	5202	5047	103	1530	500	3670	10	1	20682798	1055	4.82	0.52	12	0.27	1057.00	9783.00	10750	20220916	-52.56	4600	20230726	10.87	7840	-34.95	20230323	4600	10.87	20230726	10750	-52.56	20220916	4600	10.87	20230726	3.90	N	024880	500	103 억		304472	N	N	0	N	00	N
142	20230807	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	30	2	0.59	272628310	53046	85.78	5110	5230	5060	6630	3570	5100	5139.55	1.47	0	9906	5236	5167	5081	5012	4926	5202	5047	103	1530	500	3670	10	1	20682798	1061	4.85	0.52	12	0.26	1057.00	9783.00	10750	20220916	-52.28	4600	20230726	11.52	7840	-34.57	20230323	4600	11.52	20230726	10750	-52.28	20220916	4600	11.52	20230726	3.90	N	024880	500	103 억		304472	N	N	0	N	00	N
143	20230807	110316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	30	2	0.59	245826110	47801	77.30	5110	5230	5060	6630	3570	5100	5142.79	1.47	0	8082	5236	5167	5081	5012	4926	5202	5047	103	1530	500	3670	10	1	20682798	1061	4.85	0.52	12	0.23	1057.00	9783.00	10750	20220916	-52.28	4600	20230726	11.52	7840	-34.57	20230323	4600	11.52	20230726	10750	-52.28	20220916	4600	11.52	20230726	3.90	N	024880	500	103 억		304472	N	N	0	N	00	N
144	20230807	100319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5140	40	2	0.78	195981380	38081	61.58	5110	5230	5060	6630	3570	5100	5146.56	1.47	0	8490	5236	5167	5081	5012	4926	5202	5047	103	1530	500	3670	10	1	20682798	1063	4.86	0.53	12	0.18	1057.00	9783.00	10750	20220916	-52.19	4600	20230726	11.74	7840	-34.44	20230323	4600	11.74	20230726	10750	-52.19	20220916	4600	11.74	20230726	3.90	N	024880	500	103 억		304472	N	N	0	N	00	N
145	20230807	090320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	30	2	0.59	19671750	3859	6.24	5110	5130	5060	6630	3570	5100	5097.56	1.47	0	254	5236	5167	5081	5012	4926	5202	5047	103	1530	500	3670	10	1	20682798	1061	4.85	0.52	12	0.02	1057.00	9783.00	10750	20220916	-52.28	4600	20230726	11.52	7840	-34.57	20230323	4600	11.52	20230726	10750	-52.28	20220916	4600	11.52	20230726	3.90	N	024880	500	103 억		304472	N	N	0	N	00	N
146	20230804	160317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	30	2	0.59	311461205	61278	87.51	5010	5150	4995	6590	3550	5070	5082.60	1.47	0	700	5156	5112	5046	5002	4936	5135	5025	103	1520	500	3650	10	1	20682798	1055	4.82	0.52	12	0.30	1057.00	9783.00	10750	20220916	-52.56	4600	20230726	10.87	7840	-34.95	20230323	4600	10.87	20230726	10750	-52.56	20220916	4600	10.87	20230726	3.88	N	024880	500	103 억		303772	N	N	0	N	00	N
147	20230804	150318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	40	2	0.79	281346055	55371	79.08	5010	5150	4995	6590	3550	5070	5081.11	1.47	0	53	5156	5112	5046	5002	4936	5135	5025	103	1520	500	3650	10	1	20682798	1057	4.83	0.52	12	0.27	1057.00	9783.00	10750	20220916	-52.47	4600	20230726	11.09	7840	-34.82	20230323	4600	11.09	20230726	10750	-52.47	20220916	4600	11.09	20230726	3.88	N	024880	500	103 억		303772	N	N	0	N	00	N
148	20230804	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	10	2	0.20	220156645	43379	61.95	5010	5150	4995	6590	3550	5070	5075.19	1.47	0	-1794	5156	5112	5046	5002	4936	5135	5025	103	1520	500	3650	10	1	20682798	1051	4.81	0.52	12	0.21	1057.00	9783.00	10750	20220916	-52.74	4600	20230726	10.43	7840	-35.20	20230323	4600	10.43	20230726	10750	-52.74	20220916	4600	10.43	20230726	3.88	N	024880	500	103 억		303772	N	N	0	N	00	N
149	20230804	130317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	-30	5	-0.59	196663615	38735	55.32	5010	5150	4995	6590	3550	5070	5077.16	1.47	0	-850	5156	5112	5046	5002	4936	5135	5025	103	1520	500	3650	10	1	20682798	1042	4.77	0.52	12	0.19	1057.00	9783.00	10750	20220916	-53.12	4600	20230726	9.57	7840	-35.71	20230323	4600	9.57	20230726	10750	-53.12	20220916	4600	9.57	20230726	3.88	N	024880	500	103 억		303772	N	N	0	N	00	N
150	20230804	120317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	20	2	0.39	166872685	32838	46.90	5010	5150	4995	6590	3550	5070	5081.69	1.47	0	2068	5156	5112	5046	5002	4936	5135	5025	103	1520	500	3650	10	1	20682798	1053	4.82	0.52	12	0.16	1057.00	9783.00	10750	20220916	-52.65	4600	20230726	10.65	7840	-35.08	20230323	4600	10.65	20230726	10750	-52.65	20220916	4600	10.65	20230726	3.88	N	024880	500	103 억		303772	N	N	0	N	00	N
151	20230804	110317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	30	2	0.59	137108625	26974	38.52	5010	5150	4995	6590	3550	5070	5082.99	1.47	0	2986	5156	5112	5046	5002	4936	5135	5025	103	1520	500	3650	10	1	20682798	1055	4.82	0.52	12	0.13	1057.00	9783.00	10750	20220916	-52.56	4600	20230726	10.87	7840	-34.95	20230323	4600	10.87	20230726	10750	-52.56	20220916	4600	10.87	20230726	3.88	N	024880	500	103 억		303772	N	N	0	N	00	N
152	20230804	100314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	30	2	0.59	105115345	20703	29.57	5010	5150	4995	6590	3550	5070	5077.30	1.47	0	4955	5156	5112	5046	5002	4936	5135	5025	103	1520	500	3650	10	1	20682798	1055	4.82	0.52	12	0.10	1057.00	9783.00	10750	20220916	-52.56	4600	20230726	10.87	7840	-34.95	20230323	4600	10.87	20230726	10750	-52.56	20220916	4600	10.87	20230726	3.88	N	024880	500	103 억		303772	N	N	0	N	00	N
153	20230804	090314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	-20	5	-0.39	10654555	2126	3.04	5010	5050	4995	6590	3550	5070	5011.55	1.47	0	-46	5156	5112	5046	5002	4936	5135	5025	103	1520	500	3650	10	1	20682798	1044	4.78	0.52	12	0.01	1057.00	9783.00	10750	20220916	-53.02	4600	20230726	9.78	7840	-35.59	20230323	4600	9.78	20230726	10750	-53.02	20220916	4600	9.78	20230726	3.88	N	024880	500	103 억		303772	N	N	0	N	00	N
154	20230803	160315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	0	3	0.00	348688220	69412	118.81	5050	5090	4980	6590	3550	5070	5023.46	1.53	0	-13191	5290	5180	5100	4990	4910	5140	4950	103	1520	500	3650	10	1	20682798	1049	4.80	0.52	12	0.34	1057.00	9783.00	10750	20220916	-52.84	4600	20230726	10.22	7840	-35.33	20230323	4600	10.22	20230726	10750	-52.84	20220916	4600	10.22	20230726	4.05	N	024880	500	103 억		316960	N	N	0	N	00	N
155	20230803	150316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	-10	5	-0.20	321980110	64140	109.78	5050	5090	4980	6590	3550	5070	5019.96	1.53	0	-12945	5290	5180	5100	4990	4910	5140	4950	103	1520	500	3650	10	1	20682798	1047	4.79	0.52	12	0.31	1057.00	9783.00	10750	20220916	-52.93	4600	20230726	10.00	7840	-35.46	20230323	4600	10.00	20230726	10750	-52.93	20220916	4600	10.00	20230726	4.05	N	024880	500	103 억		316960	N	N	0	N	00	N
156	20230803	140313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	20	2	0.39	284752100	56757	97.15	5050	5090	4980	6590	3550	5070	5017.04	1.53	0	-15122	5290	5180	5100	4990	4910	5140	4950	103	1520	500	3650	10	1	20682798	1053	4.82	0.52	12	0.27	1057.00	9783.00	10750	20220916	-52.65	4600	20230726	10.65	7840	-35.08	20230323	4600	10.65	20230726	10750	-52.65	20220916	4600	10.65	20230726	4.05	N	024880	500	103 억		316960	N	N	0	N	00	N
157	20230803	130317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	-30	5	-0.59	274885850	54807	93.81	5050	5090	4980	6590	3550	5070	5015.52	1.53	0	-14520	5290	5180	5100	4990	4910	5140	4950	103	1520	500	3650	10	1	20682798	1042	4.77	0.52	12	0.26	1057.00	9783.00	10750	20220916	-53.12	4600	20230726	9.57	7840	-35.71	20230323	4600	9.57	20230726	10750	-53.12	20220916	4600	9.57	20230726	4.05	N	024880	500	103 억		316960	N	N	0	N	00	N
158	20230803	120317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4990	-80	5	-1.58	235957305	47028	80.49	5050	5090	4980	6590	3550	5070	5017.38	1.53	0	-17251	5290	5180	5100	4990	4910	5140	4950	103	1520	500	3650	5	1	20682798	1032	4.72	0.51	12	0.23	1057.00	9783.00	10750	20220916	-53.58	4600	20230726	8.48	7840	-36.35	20230323	4600	8.48	20230726	10750	-53.58	20220916	4600	8.48	20230726	4.05	N	024880	500	103 억		316960	N	N	0	N	00	N
159	20230803	110313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5010	-60	5	-1.18	221370255	44114	75.51	5050	5090	4980	6590	3550	5070	5018.14	1.53	0	-16984	5290	5180	5100	4990	4910	5140	4950	103	1520	500	3650	10	1	20682798	1036	4.74	0.51	12	0.21	1057.00	9783.00	10750	20220916	-53.40	4600	20230726	8.91	7840	-36.10	20230323	4600	8.91	20230726	10750	-53.40	20220916	4600	8.91	20230726	4.05	N	024880	500	103 억		316960	N	N	0	N	00	N
160	20230803	100314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	-20	5	-0.39	116263020	23132	39.59	5050	5090	5000	6590	3550	5070	5026.07	1.53	0	-3872	5290	5180	5100	4990	4910	5140	4950	103	1520	500	3650	10	1	20682798	1044	4.78	0.52	12	0.11	1057.00	9783.00	10750	20220916	-53.02	4600	20230726	9.78	7840	-35.59	20230323	4600	9.78	20230726	10750	-53.02	20220916	4600	9.78	20230726	4.05	N	024880	500	103 억		316960	N	N	0	N	00	N
161	20230803	090313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	-20	5	-0.39	15138140	3002	5.14	5050	5050	5020	6590	3550	5070	5042.68	1.53	0	802	5290	5180	5100	4990	4910	5140	4950	103	1520	500	3650	10	1	20682798	1044	4.78	0.52	12	0.01	1057.00	9783.00	10750	20220916	-53.02	4600	20230726	9.78	7840	-35.59	20230323	4600	9.78	20230726	10750	-53.02	20220916	4600	9.78	20230726	4.05	N	024880	500	103 억		316960	N	N	0	N	00	N
162	20230802	160315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	-80	5	-1.55	296989860	58166	86.77	5150	5210	5020	6690	3610	5150	5105.95	1.59	0	-1363	5270	5210	5150	5090	5030	5240	5120	100	1540	500	3700	10	1	19986422	1013	4.80	0.52	12	0.29	1057.00	9783.00	10750	20220916	-52.84	4600	20230726	10.22	7840	-35.33	20230323	4600	10.22	20230726	10750	-52.84	20220916	4600	10.22	20230726	4.02	N	024880	500	99 억		318153	N	N	0	N	00	N
163	20230802	150317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	-100	5	-1.94	242466280	47373	70.67	5150	5210	5040	6690	3610	5150	5118.24	1.59	0	-936	5270	5210	5150	5090	5030	5240	5120	100	1540	500	3700	10	1	19986422	1009	4.78	0.52	12	0.24	1057.00	9783.00	10750	20220916	-53.02	4600	20230726	9.78	7840	-35.59	20230323	4600	9.78	20230726	10750	-53.02	20220916	4600	9.78	20230726	4.02	N	024880	500	99 억		318153	N	N	0	N	00	N
164	20230802	140316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	-60	5	-1.17	211574770	41280	61.58	5150	5210	5040	6690	3610	5150	5125.36	1.59	0	409	5270	5210	5150	5090	5030	5240	5120	100	1540	500	3700	10	1	19986422	1017	4.82	0.52	12	0.21	1057.00	9783.00	10750	20220916	-52.65	4600	20230726	10.65	7840	-35.08	20230323	4600	10.65	20230726	10750	-52.65	20220916	4600	10.65	20230726	4.02	N	024880	500	99 억		318153	N	N	0	N	00	N
165	20230802	130314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5100	-50	5	-0.97	153366820	29801	44.46	5150	5210	5090	6690	3610	5150	5146.36	1.59	0	-695	5270	5210	5150	5090	5030	5240	5120	100	1540	500	3700	10	1	19986422	1019	4.82	0.52	12	0.15	1057.00	9783.00	10750	20220916	-52.56	4600	20230726	10.87	7840	-34.95	20230323	4600	10.87	20230726	10750	-52.56	20220916	4600	10.87	20230726	4.02	N	024880	500	99 억		318153	N	N	0	N	00	N
166	20230802	120312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	-20	5	-0.39	110984770	21509	32.09	5150	5210	5100	6690	3610	5150	5159.92	1.59	0	238	5270	5210	5150	5090	5030	5240	5120	100	1540	500	3700	10	1	19986422	1025	4.85	0.52	12	0.11	1057.00	9783.00	10750	20220916	-52.28	4600	20230726	11.52	7840	-34.57	20230323	4600	11.52	20230726	10750	-52.28	20220916	4600	11.52	20230726	4.02	N	024880	500	99 억		318153	N	N	0	N	00	N
167	20230802	110310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5160	10	2	0.19	84262210	16298	24.31	5150	5210	5120	6690	3610	5150	5170.10	1.59	0	2796	5270	5210	5150	5090	5030	5240	5120	100	1540	500	3700	10	1	19986422	1031	4.88	0.53	12	0.08	1057.00	9783.00	10750	20220916	-52.00	4600	20230726	12.17	7840	-34.18	20230323	4600	12.17	20230726	10750	-52.00	20220916	4600	12.17	20230726	4.02	N	024880	500	99 억		318153	N	N	0	N	00	N
168	20230802	100313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5160	10	2	0.19	58250260	11250	16.78	5150	5210	5120	6690	3610	5150	5177.80	1.59	0	2338	5270	5210	5150	5090	5030	5240	5120	100	1540	500	3700	10	1	19986422	1031	4.88	0.53	12	0.06	1057.00	9783.00	10750	20220916	-52.00	4600	20230726	12.17	7840	-34.18	20230323	4600	12.17	20230726	10750	-52.00	20220916	4600	12.17	20230726	4.02	N	024880	500	99 억		318153	N	N	0	N	00	N
169	20230802	090312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5180	30	2	0.58	5242150	1019	1.52	5150	5180	5120	6690	3610	5150	5144.41	1.59	0	-239	5270	5210	5150	5090	5030	5240	5120	100	1540	500	3700	10	1	19986422	1035	4.90	0.53	12	0.01	1057.00	9783.00	10750	20220916	-51.81	4600	20230726	12.61	7840	-33.93	20230323	4600	12.61	20230726	10750	-51.81	20220916	4600	12.61	20230726	4.02	N	024880	500	99 억		318153	N	N	0	N	00	N
170	20230801	160314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	30	2	0.59	329086500	63937	69.11	5130	5210	5090	6650	3590	5120	5147.03	1.61	0	-3964	5310	5215	5075	4980	4840	5262	5027	100	1530	500	3680	10	1	19986422	1029	4.87	0.53	12	0.32	1057.00	9783.00	10750	20220916	-52.09	4600	20230726	11.96	7840	-34.31	20230323	4600	11.96	20230726	10750	-52.09	20220916	4600	11.96	20230726	4.01	N	024880	500	99 억		322117	N	N	0	N	00	N
171	20230801	150310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5140	20	2	0.39	258909250	50267	54.33	5130	5210	5090	6650	3590	5120	5150.68	1.61	0	-12459	5310	5215	5075	4980	4840	5262	5027	100	1530	500	3680	10	1	19986422	1027	4.86	0.53	12	0.25	1057.00	9783.00	10750	20220916	-52.19	4600	20230726	11.74	7840	-34.44	20230323	4600	11.74	20230726	10750	-52.19	20220916	4600	11.74	20230726	4.01	N	024880	500	99 억		322117	N	N	0	N	00	N
172	20230801	140316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	0	3	0.00	229171400	44465	48.06	5130	5210	5090	6650	3590	5120	5153.97	1.61	0	-13387	5310	5215	5075	4980	4840	5262	5027	100	1530	500	3680	10	1	19986422	1023	4.84	0.52	12	0.22	1057.00	9783.00	10750	20220916	-52.37	4600	20230726	11.30	7840	-34.69	20230323	4600	11.30	20230726	10750	-52.37	20220916	4600	11.30	20230726	4.01	N	024880	500	99 억		322117	N	N	0	N	00	N
173	20230801	130311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5140	20	2	0.39	169755170	32855	35.51	5130	5210	5120	6650	3590	5120	5166.80	1.61	0	-6169	5310	5215	5075	4980	4840	5262	5027	100	1530	500	3680	10	1	19986422	1027	4.86	0.53	12	0.16	1057.00	9783.00	10750	20220916	-52.19	4600	20230726	11.74	7840	-34.44	20230323	4600	11.74	20230726	10750	-52.19	20220916	4600	11.74	20230726	4.01	N	024880	500	99 억		322117	N	N	0	N	00	N
174	20230801	120311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5160	40	2	0.78	144137380	27877	30.13	5130	5210	5120	6650	3590	5120	5170.48	1.61	0	-4498	5310	5215	5075	4980	4840	5262	5027	100	1530	500	3680	10	1	19986422	1031	4.88	0.53	12	0.14	1057.00	9783.00	10750	20220916	-52.00	4600	20230726	12.17	7840	-34.18	20230323	4600	12.17	20230726	10750	-52.00	20220916	4600	12.17	20230726	4.01	N	024880	500	99 억		322117	N	N	0	N	00	N
175	20230801	110309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5180	60	2	1.17	119017370	23013	24.87	5130	5210	5120	6650	3590	5120	5171.75	1.61	0	-3831	5310	5215	5075	4980	4840	5262	5027	100	1530	500	3680	10	1	19986422	1035	4.90	0.53	12	0.12	1057.00	9783.00	10750	20220916	-51.81	4600	20230726	12.61	7840	-33.93	20230323	4600	12.61	20230726	10750	-51.81	20220916	4600	12.61	20230726	4.01	N	024880	500	99 억		322117	N	N	0	N	00	N
176	20230801	100311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5190	70	2	1.37	86196660	16678	18.03	5130	5210	5120	6650	3590	5120	5168.29	1.61	0	-1689	5310	5215	5075	4980	4840	5262	5027	100	1530	500	3680	10	1	19986422	1037	4.91	0.53	12	0.08	1057.00	9783.00	10750	20220916	-51.72	4600	20230726	12.83	7840	-33.80	20230323	4600	12.83	20230726	10750	-51.72	20220916	4600	12.83	20230726	4.01	N	024880	500	99 억		322117	N	N	0	N	00	N
177	20230801	090309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5150	30	2	0.59	9825060	1915	2.07	5130	5150	5130	6650	3590	5120	5130.58	1.61	0	-176	5310	5215	5075	4980	4840	5262	5027	100	1530	500	3680	10	1	19986422	1029	4.87	0.53	12	0.01	1057.00	9783.00	10750	20220916	-52.09	4600	20230726	11.96	7840	-34.31	20230323	4600	11.96	20230726	10750	-52.09	20220916	4600	11.96	20230726	4.01	N	024880	500	99 억		322117	N	N	0	N	00	N