KissMeData/038010/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	160444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8870	-130	5	-1.44	1113715890	124522	155.45	9000	9090	8800	11700	6300	9000	8944.09	3.86	0	-4693	9300	9150	9040	8890	8780	9095	8835	45	2700	500	6480	10	1	9000000	798	7.39	0.92	12	1.38	1201.00	9636.00	11430	20230712	-22.40	6250	20221013	41.92	11430	-22.40	20230712	6370	39.25	20230103	11430	-22.40	20230712	6250	41.92	20221013	3.59	N	038010	500	45 억		347712	N	N	0	N	00	N
3	20230831	150552	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8880	-120	5	-1.33	1035454180	115666	144.39	9000	9090	8830	11700	6300	9000	8952.11	3.86	0	-4286	9300	9150	9040	8890	8780	9095	8835	45	2700	500	6480	10	1	9000000	799	7.39	0.92	12	1.29	1201.00	9636.00	11430	20230712	-22.31	6250	20221013	42.08	11430	-22.31	20230712	6370	39.40	20230103	11430	-22.31	20230712	6250	42.08	20221013	3.59	N	038010	500	45 억		347712	N	N	0	N	00	N
4	20230831	140625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8870	-130	5	-1.44	865355570	96466	120.43	9000	9090	8850	11700	6300	9000	8970.58	3.86	0	-3774	9300	9150	9040	8890	8780	9095	8835	45	2700	500	6480	10	1	9000000	798	7.39	0.92	12	1.07	1201.00	9636.00	11430	20230712	-22.40	6250	20221013	41.92	11430	-22.40	20230712	6370	39.25	20230103	11430	-22.40	20230712	6250	41.92	20221013	3.59	N	038010	500	45 억		347712	N	N	0	N	00	N
5	20230831	130604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8930	-70	5	-0.78	717634320	79833	99.66	9000	9090	8900	11700	6300	9000	8989.19	3.86	0	2181	9300	9150	9040	8890	8780	9095	8835	45	2700	500	6480	10	1	9000000	804	7.44	0.93	12	0.89	1201.00	9636.00	11430	20230712	-21.87	6250	20221013	42.88	11430	-21.87	20230712	6370	40.19	20230103	11430	-21.87	20230712	6250	42.88	20221013	3.59	N	038010	500	45 억		347712	N	N	0	N	00	N
6	20230831	120614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8960	-40	5	-0.44	543207930	60310	75.29	9000	9090	8950	11700	6300	9000	9006.93	3.86	0	4382	9300	9150	9040	8890	8780	9095	8835	45	2700	500	6480	10	1	9000000	806	7.46	0.93	12	0.67	1201.00	9636.00	11430	20230712	-21.61	6250	20221013	43.36	11430	-21.61	20230712	6370	40.66	20230103	11430	-21.61	20230712	6250	43.36	20221013	3.59	N	038010	500	45 억		347712	N	N	0	N	00	N
7	20230831	110840	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8960	-40	5	-0.44	438831250	48668	60.76	9000	9090	8960	11700	6300	9000	9016.83	3.86	0	5832	9300	9150	9040	8890	8780	9095	8835	45	2700	500	6480	10	1	9000000	806	7.46	0.93	12	0.54	1201.00	9636.00	11430	20230712	-21.61	6250	20221013	43.36	11430	-21.61	20230712	6370	40.66	20230103	11430	-21.61	20230712	6250	43.36	20221013	3.59	N	038010	500	45 억		347712	N	N	0	N	00	N
8	20230831	100644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9070	70	2	0.78	319485020	35422	44.22	9000	9090	8980	11700	6300	9000	9019.40	3.86	0	7704	9300	9150	9040	8890	8780	9095	8835	45	2700	500	6480	10	1	9000000	816	7.55	0.94	12	0.39	1201.00	9636.00	11430	20230712	-20.65	6250	20221013	45.12	11430	-20.65	20230712	6370	42.39	20230103	11430	-20.65	20230712	6250	45.12	20221013	3.59	N	038010	500	45 억		347712	N	N	0	N	00	N
9	20230831	090533	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9050	50	2	0.56	18124080	2008	2.51	9000	9090	9000	11700	6300	9000	9025.94	3.86	0	257	9300	9150	9040	8890	8780	9095	8835	45	2700	500	6480	10	1	9000000	815	7.54	0.94	12	0.02	1201.00	9636.00	11430	20230712	-20.82	6250	20221013	44.80	11430	-20.82	20230712	6370	42.07	20230103	11430	-20.82	20230712	6250	44.80	20221013	3.59	N	038010	500	45 억		347712	N	N	0	N	00	N
10	20230830	160447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9000	-10	5	-0.11	722522230	80055	22.79	9190	9190	8930	11710	6310	9010	9025.34	4.14	0	-25291	9530	9270	9120	8860	8710	9195	8785	45	2700	500	6480	10	1	9000000	810	7.49	0.93	12	0.89	1201.00	9636.00	11430	20230712	-21.26	6250	20221013	44.00	11430	-21.26	20230712	6370	41.29	20230103	11430	-21.26	20230712	6250	44.00	20221013	3.64	N	038010	500	45 억		373049	N	N	0	N	00	N
11	20230830	150539	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9000	-10	5	-0.11	698347240	77364	22.02	9190	9190	8930	11710	6310	9010	9026.77	4.14	0	-24967	9530	9270	9120	8860	8710	9195	8785	45	2700	500	6480	10	1	9000000	810	7.49	0.93	12	0.86	1201.00	9636.00	11430	20230712	-21.26	6250	20221013	44.00	11430	-21.26	20230712	6370	41.29	20230103	11430	-21.26	20230712	6250	44.00	20221013	3.64	N	038010	500	45 억		373049	N	N	0	N	00	N
12	20230830	140606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9000	-10	5	-0.11	571238820	63213	17.99	9190	9190	8930	11710	6310	9010	9036.73	4.14	0	-21116	9530	9270	9120	8860	8710	9195	8785	45	2700	500	6480	10	1	9000000	810	7.49	0.93	12	0.70	1201.00	9636.00	11430	20230712	-21.26	6250	20221013	44.00	11430	-21.26	20230712	6370	41.29	20230103	11430	-21.26	20230712	6250	44.00	20221013	3.64	N	038010	500	45 억		373049	N	N	0	N	00	N
13	20230830	130553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9030	20	2	0.22	490503540	54243	15.44	9190	9190	8930	11710	6310	9010	9042.71	4.14	0	-18200	9530	9270	9120	8860	8710	9195	8785	45	2700	500	6480	10	1	9000000	813	7.52	0.94	12	0.60	1201.00	9636.00	11430	20230712	-21.00	6250	20221013	44.48	11430	-21.00	20230712	6370	41.76	20230103	11430	-21.00	20230712	6250	44.48	20221013	3.64	N	038010	500	45 억		373049	N	N	0	N	00	N
14	20230830	120604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9080	70	2	0.78	400240090	44234	12.59	9190	9190	8930	11710	6310	9010	9048.25	4.14	0	-13234	9530	9270	9120	8860	8710	9195	8785	45	2700	500	6480	10	1	9000000	817	7.56	0.94	12	0.49	1201.00	9636.00	11430	20230712	-20.56	6250	20221013	45.28	11430	-20.56	20230712	6370	42.54	20230103	11430	-20.56	20230712	6250	45.28	20221013	3.64	N	038010	500	45 억		373049	N	N	0	N	00	N
15	20230830	110836	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9080	70	2	0.78	358734170	39648	11.29	9190	9190	8930	11710	6310	9010	9047.98	4.14	0	-10243	9530	9270	9120	8860	8710	9195	8785	45	2700	500	6480	10	1	9000000	817	7.56	0.94	12	0.44	1201.00	9636.00	11430	20230712	-20.56	6250	20221013	45.28	11430	-20.56	20230712	6370	42.54	20230103	11430	-20.56	20230712	6250	45.28	20221013	3.64	N	038010	500	45 억		373049	N	N	0	N	00	N
16	20230830	100632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9110	100	2	1.11	245968220	27194	7.74	9190	9190	8930	11710	6310	9010	9044.94	4.14	0	-4089	9530	9270	9120	8860	8710	9195	8785	45	2700	500	6480	10	1	9000000	820	7.59	0.95	12	0.30	1201.00	9636.00	11430	20230712	-20.30	6250	20221013	45.76	11430	-20.30	20230712	6370	43.01	20230103	11430	-20.30	20230712	6250	45.76	20221013	3.64	N	038010	500	45 억		373049	N	N	0	N	00	N
17	20230830	090527	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8980	-30	5	-0.33	73890570	8185	2.33	9190	9190	8930	11710	6310	9010	9027.56	4.14	0	-4097	9530	9270	9120	8860	8710	9195	8785	45	2700	500	6480	10	1	9000000	808	7.48	0.93	12	0.09	1201.00	9636.00	11430	20230712	-21.43	6250	20221013	43.68	11430	-21.43	20230712	6370	40.97	20230103	11430	-21.43	20230712	6250	43.68	20221013	3.64	N	038010	500	45 억		373049	N	N	0	N	00	N
18	20230829	160442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9010	40	2	0.45	3221592920	351024	129.09	9270	9380	8970	11660	6280	8970	9177.94	4.48	0	-31143	9576	9272	8936	8632	8296	9425	8785	45	2690	500	6450	10	1	9000000	811	7.50	0.94	12	3.90	1201.00	9636.00	11430	20230712	-21.17	6250	20221013	44.16	11430	-21.17	20230712	6370	41.44	20230103	11430	-21.17	20230712	6250	44.16	20221013	3.55	N	038010	500	45 억		403375	N	N	0	N	00	N
19	20230829	150542	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9030	60	2	0.67	3156195020	343776	126.42	9270	9380	8970	11660	6280	8970	9180.96	4.48	0	-32260	9576	9272	8936	8632	8296	9425	8785	45	2690	500	6450	10	1	9000000	813	7.52	0.94	12	3.82	1201.00	9636.00	11430	20230712	-21.00	6250	20221013	44.48	11430	-21.00	20230712	6370	41.76	20230103	11430	-21.00	20230712	6250	44.48	20221013	3.55	N	038010	500	45 억		403375	N	N	0	N	00	N
20	20230829	140624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8990	20	2	0.22	3022951720	328990	120.98	9270	9380	8970	11660	6280	8970	9188.58	4.48	0	-29968	9576	9272	8936	8632	8296	9425	8785	45	2690	500	6450	10	1	9000000	809	7.49	0.93	12	3.66	1201.00	9636.00	11430	20230712	-21.35	6250	20221013	43.84	11430	-21.35	20230712	6370	41.13	20230103	11430	-21.35	20230712	6250	43.84	20221013	3.55	N	038010	500	45 억		403375	N	N	0	N	00	N
21	20230829	130556	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9030	60	2	0.67	2748553250	298485	109.76	9270	9380	9010	11660	6280	8970	9208.35	4.48	0	-38939	9576	9272	8936	8632	8296	9425	8785	45	2690	500	6450	10	1	9000000	813	7.52	0.94	12	3.32	1201.00	9636.00	11430	20230712	-21.00	6250	20221013	44.48	11430	-21.00	20230712	6370	41.76	20230103	11430	-21.00	20230712	6250	44.48	20221013	3.55	N	038010	500	45 억		403375	N	N	0	N	00	N
22	20230829	120617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9090	120	2	1.34	2532816380	274677	101.01	9270	9380	9060	11660	6280	8970	9221.07	4.48	0	-38602	9576	9272	8936	8632	8296	9425	8785	45	2690	500	6450	10	1	9000000	818	7.57	0.94	12	3.05	1201.00	9636.00	11430	20230712	-20.47	6250	20221013	45.44	11430	-20.47	20230712	6370	42.70	20230103	11430	-20.47	20230712	6250	45.44	20221013	3.55	N	038010	500	45 억		403375	N	N	0	N	00	N
23	20230829	110938	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9120	150	2	1.67	2339835980	253482	93.22	9270	9380	9110	11660	6280	8970	9230.78	4.48	0	-28596	9576	9272	8936	8632	8296	9425	8785	45	2690	500	6450	10	1	9000000	821	7.59	0.95	12	2.82	1201.00	9636.00	11430	20230712	-20.21	6250	20221013	45.92	11430	-20.21	20230712	6370	43.17	20230103	11430	-20.21	20230712	6250	45.92	20221013	3.55	N	038010	500	45 억		403375	N	N	0	N	00	N
24	20230829	100649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9160	190	2	2.12	2059594500	222848	81.95	9270	9380	9110	11660	6280	8970	9242.15	4.48	0	-28962	9576	9272	8936	8632	8296	9425	8785	45	2690	500	6450	10	1	9000000	824	7.63	0.95	12	2.48	1201.00	9636.00	11430	20230712	-19.86	6250	20221013	46.56	11430	-19.86	20230712	6370	43.80	20230103	11430	-19.86	20230712	6250	46.56	20221013	3.55	N	038010	500	45 억		403375	N	N	0	N	00	N
25	20230829	090434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9130	160	2	1.78	441727010	47914	17.62	9270	9270	9110	11660	6280	8970	9219.16	4.48	0	-18327	9576	9272	8936	8632	8296	9425	8785	45	2690	500	6450	10	1	9000000	822	7.60	0.95	12	0.53	1201.00	9636.00	11430	20230712	-20.12	6250	20221013	46.08	11430	-20.12	20230712	6370	43.33	20230103	11430	-20.12	20230712	6250	46.08	20221013	3.55	N	038010	500	45 억		403375	N	N	0	N	00	N
26	20230828	160431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8970	520	2	6.15	2427970770	269489	162.27	8600	9240	8600	10980	5920	8450	9012.57	4.00	0	44879	9010	8730	8580	8300	8150	8655	8225	45	2530	500	6080	10	1	9000000	807	7.47	0.93	12	2.99	1201.00	9636.00	11430	20230712	-21.52	6250	20221013	43.52	11430	-21.52	20230712	6370	40.82	20230103	11430	-21.52	20230712	6250	43.52	20221013	3.61	N	038010	500	45 억		359616	N	N	0	N	00	N
27	20230828	150436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9040	590	2	6.98	2302892090	255582	153.90	8600	9240	8600	10980	5920	8450	9013.56	4.00	0	43200	9010	8730	8580	8300	8150	8655	8225	45	2530	500	6080	10	1	9000000	814	7.53	0.94	12	2.84	1201.00	9636.00	11430	20230712	-20.91	6250	20221013	44.64	11430	-20.91	20230712	6370	41.92	20230103	11430	-20.91	20230712	6250	44.64	20221013	3.61	N	038010	500	45 억		359616	N	N	0	N	00	N
28	20230828	140438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8980	530	2	6.27	2183208680	242335	145.92	8600	9240	8600	10980	5920	8450	9012.39	4.00	0	45296	9010	8730	8580	8300	8150	8655	8225	45	2530	500	6080	10	1	9000000	808	7.48	0.93	12	2.69	1201.00	9636.00	11430	20230712	-21.43	6250	20221013	43.68	11430	-21.43	20230712	6370	40.97	20230103	11430	-21.43	20230712	6250	43.68	20221013	3.61	N	038010	500	45 억		359616	N	N	0	N	00	N
29	20230828	130440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9100	650	2	7.69	2036837760	226160	136.18	8600	9240	8600	10980	5920	8450	9009.74	4.00	0	44338	9010	8730	8580	8300	8150	8655	8225	45	2530	500	6080	10	1	9000000	819	7.58	0.94	12	2.51	1201.00	9636.00	11430	20230712	-20.38	6250	20221013	45.60	11430	-20.38	20230712	6370	42.86	20230103	11430	-20.38	20230712	6250	45.60	20221013	3.61	N	038010	500	45 억		359616	N	N	0	N	00	N
30	20230828	120436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9150	700	2	8.28	1950399510	216660	130.46	8600	9240	8600	10980	5920	8450	9005.81	4.00	0	43862	9010	8730	8580	8300	8150	8655	8225	45	2530	500	6080	10	1	9000000	824	7.62	0.95	12	2.41	1201.00	9636.00	11430	20230712	-19.95	6250	20221013	46.40	11430	-19.95	20230712	6370	43.64	20230103	11430	-19.95	20230712	6250	46.40	20221013	3.61	N	038010	500	45 억		359616	N	N	0	N	00	N
31	20230828	110432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9140	690	2	8.17	1797421370	199889	120.36	8600	9240	8600	10980	5920	8450	8996.03	4.00	0	40672	9010	8730	8580	8300	8150	8655	8225	45	2530	500	6080	10	1	9000000	823	7.61	0.95	12	2.22	1201.00	9636.00	11430	20230712	-20.03	6250	20221013	46.24	11430	-20.03	20230712	6370	43.49	20230103	11430	-20.03	20230712	6250	46.24	20221013	3.61	N	038010	500	45 억		359616	N	N	0	N	00	N
32	20230828	100428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9120	670	2	7.93	1450711550	162094	97.60	8600	9240	8600	10980	5920	8450	8954.29	4.00	0	36172	9010	8730	8580	8300	8150	8655	8225	45	2530	500	6080	10	1	9000000	821	7.59	0.95	12	1.80	1201.00	9636.00	11430	20230712	-20.21	6250	20221013	45.92	11430	-20.21	20230712	6370	43.17	20230103	11430	-20.21	20230712	6250	45.92	20221013	3.61	N	038010	500	45 억		359616	N	N	0	N	00	N
33	20230828	090436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8650	200	2	2.37	104897140	12168	7.33	8600	8700	8600	10980	5920	8450	8643.64	4.00	0	3865	9010	8730	8580	8300	8150	8655	8225	45	2530	500	6080	10	1	9000000	779	7.20	0.90	12	0.14	1201.00	9636.00	11430	20230712	-24.32	6250	20221013	38.40	11430	-24.32	20230712	6370	35.79	20230103	11430	-24.32	20230712	6250	38.40	20221013	3.61	N	038010	500	45 억		359616	N	N	0	N	00	N
34	20230825	160432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8450	-300	5	-3.43	1420087150	165296	156.43	8750	8860	8430	11370	6130	8750	8591.20	4.41	0	-37213	9183	8966	8803	8586	8423	8885	8505	45	2620	500	6300	10	1	9000000	761	7.04	0.88	12	1.84	1201.00	9636.00	11430	20230712	-26.07	6250	20221013	35.20	11430	-26.07	20230712	6370	32.65	20230103	11430	-26.07	20230712	6250	35.20	20221013	3.68	N	038010	500	45 억		397203	N	N	0	N	00	N
35	20230825	150435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8510	-240	5	-2.74	1296429140	150693	142.61	8750	8860	8430	11370	6130	8750	8603.06	4.41	0	-40981	9183	8966	8803	8586	8423	8885	8505	45	2620	500	6300	10	1	9000000	766	7.09	0.88	12	1.67	1201.00	9636.00	11430	20230712	-25.55	6250	20221013	36.16	11430	-25.55	20230712	6370	33.59	20230103	11430	-25.55	20230712	6250	36.16	20221013	3.68	N	038010	500	45 억		397203	N	N	0	N	00	N
36	20230825	140433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8530	-220	5	-2.51	1000008220	115782	109.57	8750	8860	8470	11370	6130	8750	8636.94	4.41	0	-35127	9183	8966	8803	8586	8423	8885	8505	45	2620	500	6300	10	1	9000000	768	7.10	0.89	12	1.29	1201.00	9636.00	11430	20230712	-25.37	6250	20221013	36.48	11430	-25.37	20230712	6370	33.91	20230103	11430	-25.37	20230712	6250	36.48	20221013	3.68	N	038010	500	45 억		397203	N	N	0	N	00	N
37	20230825	130432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8500	-250	5	-2.86	916675900	105997	100.31	8750	8860	8470	11370	6130	8750	8648.07	4.41	0	-28349	9183	8966	8803	8586	8423	8885	8505	45	2620	500	6300	10	1	9000000	765	7.08	0.88	12	1.18	1201.00	9636.00	11430	20230712	-25.63	6250	20221013	36.00	11430	-25.63	20230712	6370	33.44	20230103	11430	-25.63	20230712	6250	36.00	20221013	3.68	N	038010	500	45 억		397203	N	N	0	N	00	N
38	20230825	120432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8490	-260	5	-2.97	825406040	95261	90.15	8750	8860	8470	11370	6130	8750	8664.63	4.41	0	-22973	9183	8966	8803	8586	8423	8885	8505	45	2620	500	6300	10	1	9000000	764	7.07	0.88	12	1.06	1201.00	9636.00	11430	20230712	-25.72	6250	20221013	35.84	11430	-25.72	20230712	6370	33.28	20230103	11430	-25.72	20230712	6250	35.84	20221013	3.68	N	038010	500	45 억		397203	N	N	0	N	00	N
39	20230825	110433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8680	-70	5	-0.80	526621240	60328	57.09	8750	8860	8640	11370	6130	8750	8729.28	4.41	0	-8675	9183	8966	8803	8586	8423	8885	8505	45	2620	500	6300	10	1	9000000	781	7.23	0.90	12	0.67	1201.00	9636.00	11430	20230712	-24.06	6250	20221013	38.88	11430	-24.06	20230712	6370	36.26	20230103	11430	-24.06	20230712	6250	38.88	20221013	3.68	N	038010	500	45 억		397203	N	N	0	N	00	N
40	20230825	100432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8670	-80	5	-0.91	437231970	50036	47.35	8750	8860	8640	11370	6130	8750	8738.33	4.41	0	-3263	9183	8966	8803	8586	8423	8885	8505	45	2620	500	6300	10	1	9000000	780	7.22	0.90	12	0.56	1201.00	9636.00	11430	20230712	-24.15	6250	20221013	38.72	11430	-24.15	20230712	6370	36.11	20230103	11430	-24.15	20230712	6250	38.72	20221013	3.68	N	038010	500	45 억		397203	N	N	0	N	00	N
41	20230825	090434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8740	-10	5	-0.11	55148100	6322	5.98	8750	8750	8690	11370	6130	8750	8722.96	4.41	0	443	9183	8966	8803	8586	8423	8885	8505	45	2620	500	6300	10	1	9000000	787	7.28	0.91	12	0.07	1201.00	9636.00	11430	20230712	-23.53	6250	20221013	39.84	11430	-23.53	20230712	6370	37.21	20230103	11430	-23.53	20230712	6250	39.84	20221013	3.68	N	038010	500	45 억		397203	N	N	0	N	00	N
42	20230824	160429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8750	-130	5	-1.46	927728070	105401	15.33	9010	9020	8640	11540	6220	8880	8802.04	4.62	0	-20248	9693	9286	9013	8606	8333	9490	8810	45	2660	500	6390	10	1	9000000	788	7.29	0.91	12	1.17	1201.00	9636.00	11430	20230712	-23.45	6250	20221013	40.00	11430	-23.45	20230712	6370	37.36	20230103	11430	-23.45	20230712	6250	40.00	20221013	3.86	N	038010	500	45 억		416227	N	N	0	N	00	N
43	20230824	150427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8780	-100	5	-1.13	827492680	93978	13.67	9010	9020	8640	11540	6220	8880	8805.17	4.62	0	-19226	9693	9286	9013	8606	8333	9490	8810	45	2660	500	6390	10	1	9000000	790	7.31	0.91	12	1.04	1201.00	9636.00	11430	20230712	-23.18	6250	20221013	40.48	11430	-23.18	20230712	6370	37.83	20230103	11430	-23.18	20230712	6250	40.48	20221013	3.86	N	038010	500	45 억		416227	N	N	0	N	00	N
44	20230824	140430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8780	-100	5	-1.13	722419150	81997	11.93	9010	9020	8640	11540	6220	8880	8810.31	4.62	0	-11207	9693	9286	9013	8606	8333	9490	8810	45	2660	500	6390	10	1	9000000	790	7.31	0.91	12	0.91	1201.00	9636.00	11430	20230712	-23.18	6250	20221013	40.48	11430	-23.18	20230712	6370	37.83	20230103	11430	-23.18	20230712	6250	40.48	20221013	3.86	N	038010	500	45 억		416227	N	N	0	N	00	N
45	20230824	130433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8800	-80	5	-0.90	646472840	73345	10.67	9010	9020	8640	11540	6220	8880	8814.14	4.62	0	-4820	9693	9286	9013	8606	8333	9490	8810	45	2660	500	6390	10	1	9000000	792	7.33	0.91	12	0.81	1201.00	9636.00	11430	20230712	-23.01	6250	20221013	40.80	11430	-23.01	20230712	6370	38.15	20230103	11430	-23.01	20230712	6250	40.80	20221013	3.86	N	038010	500	45 억		416227	N	N	0	N	00	N
46	20230824	120432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8820	-60	5	-0.68	546779890	62022	9.02	9010	9020	8640	11540	6220	8880	8815.90	4.62	0	-3441	9693	9286	9013	8606	8333	9490	8810	45	2660	500	6390	10	1	9000000	794	7.34	0.92	12	0.69	1201.00	9636.00	11430	20230712	-22.83	6250	20221013	41.12	11430	-22.83	20230712	6370	38.46	20230103	11430	-22.83	20230712	6250	41.12	20221013	3.86	N	038010	500	45 억		416227	N	N	0	N	00	N
47	20230824	110430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8810	-70	5	-0.79	496666320	56334	8.19	9010	9020	8640	11540	6220	8880	8816.46	4.62	0	-2298	9693	9286	9013	8606	8333	9490	8810	45	2660	500	6390	10	1	9000000	793	7.34	0.91	12	0.63	1201.00	9636.00	11430	20230712	-22.92	6250	20221013	40.96	11430	-22.92	20230712	6370	38.30	20230103	11430	-22.92	20230712	6250	40.96	20221013	3.86	N	038010	500	45 억		416227	N	N	0	N	00	N
48	20230824	100429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8790	-90	5	-1.01	424154670	48102	7.00	9010	9020	8640	11540	6220	8880	8817.82	4.62	0	-2785	9693	9286	9013	8606	8333	9490	8810	45	2660	500	6390	10	1	9000000	791	7.32	0.91	12	0.53	1201.00	9636.00	11430	20230712	-23.10	6250	20221013	40.64	11430	-23.10	20230712	6370	37.99	20230103	11430	-23.10	20230712	6250	40.64	20221013	3.86	N	038010	500	45 억		416227	N	N	0	N	00	N
49	20230824	090431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8660	-220	5	-2.48	164412840	18619	2.71	9010	9020	8640	11540	6220	8880	8830.38	4.62	0	1003	9693	9286	9013	8606	8333	9490	8810	45	2660	500	6390	10	1	9000000	779	7.21	0.90	12	0.21	1201.00	9636.00	11430	20230712	-24.23	6250	20221013	38.56	11430	-24.23	20230712	6370	35.95	20230103	11430	-24.23	20230712	6250	38.56	20221013	3.86	N	038010	500	45 억		416227	N	N	0	N	00	N
50	20230823	160427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8880	590	2	7.12	6187672140	686812	779.86	8760	9420	8740	10770	5810	8290	9009.37	4.06	0	52059	8696	8492	8386	8182	8076	8440	8130	45	2480	500	5960	10	1	9000000	799	7.39	0.92	12	7.63	1201.00	9636.00	11430	20230712	-22.31	6250	20221013	42.08	11430	-22.31	20230712	6370	39.40	20230103	11430	-22.31	20230712	6250	42.08	20221013	3.93	N	038010	500	45 억		365505	N	N	0	N	00	N
51	20230823	150429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8940	650	2	7.84	5939038680	658833	748.09	8760	9420	8740	10770	5810	8290	9014.48	4.06	0	46738	8696	8492	8386	8182	8076	8440	8130	45	2480	500	5960	10	1	9000000	805	7.44	0.93	12	7.32	1201.00	9636.00	11430	20230712	-21.78	6250	20221013	43.04	11430	-21.78	20230712	6370	40.35	20230103	11430	-21.78	20230712	6250	43.04	20221013	3.93	N	038010	500	45 억		365505	N	N	0	N	00	N
52	20230823	140431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8890	600	2	7.24	5637040750	624976	709.64	8760	9420	8740	10770	5810	8290	9019.61	4.06	0	40754	8696	8492	8386	8182	8076	8440	8130	45	2480	500	5960	10	1	9000000	800	7.40	0.92	12	6.94	1201.00	9636.00	11430	20230712	-22.22	6250	20221013	42.24	11430	-22.22	20230712	6370	39.56	20230103	11430	-22.22	20230712	6250	42.24	20221013	3.93	N	038010	500	45 억		365505	N	N	0	N	00	N
53	20230823	130428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8950	660	2	7.96	5407036050	599163	680.33	8760	9420	8740	10770	5810	8290	9024.32	4.06	0	37114	8696	8492	8386	8182	8076	8440	8130	45	2480	500	5960	10	1	9000000	806	7.45	0.93	12	6.66	1201.00	9636.00	11430	20230712	-21.70	6250	20221013	43.20	11430	-21.70	20230712	6370	40.50	20230103	11430	-21.70	20230712	6250	43.20	20221013	3.93	N	038010	500	45 억		365505	N	N	0	N	00	N
54	20230823	120431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8980	690	2	8.32	5198420770	575979	654.01	8760	9420	8740	10770	5810	8290	9025.37	4.06	0	36319	8696	8492	8386	8182	8076	8440	8130	45	2480	500	5960	10	1	9000000	808	7.48	0.93	12	6.40	1201.00	9636.00	11430	20230712	-21.43	6250	20221013	43.68	11430	-21.43	20230712	6370	40.97	20230103	11430	-21.43	20230712	6250	43.68	20221013	3.93	N	038010	500	45 억		365505	N	N	0	N	00	N
55	20230823	110429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8990	700	2	8.44	4933819500	546638	620.69	8760	9420	8740	10770	5810	8290	9025.75	4.06	0	35994	8696	8492	8386	8182	8076	8440	8130	45	2480	500	5960	10	1	9000000	809	7.49	0.93	12	6.07	1201.00	9636.00	11430	20230712	-21.35	6250	20221013	43.84	11430	-21.35	20230712	6370	41.13	20230103	11430	-21.35	20230712	6250	43.84	20221013	3.93	N	038010	500	45 억		365505	N	N	0	N	00	N
56	20230823	100428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8930	640	2	7.72	4459847630	494220	561.17	8760	9420	8740	10770	5810	8290	9024.01	4.06	0	26769	8696	8492	8386	8182	8076	8440	8130	45	2480	500	5960	10	1	9000000	804	7.44	0.93	12	5.49	1201.00	9636.00	11430	20230712	-21.87	6250	20221013	42.88	11430	-21.87	20230712	6370	40.19	20230103	11430	-21.87	20230712	6250	42.88	20221013	3.93	N	038010	500	45 억		365505	N	N	0	N	00	N
57	20230823	090433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8860	570	2	6.88	1760937120	196083	222.65	8760	9420	8740	10770	5810	8290	8980.57	4.06	0	-31633	8696	8492	8386	8182	8076	8440	8130	45	2480	500	5960	10	1	9000000	797	7.38	0.92	12	2.18	1201.00	9636.00	11430	20230712	-22.48	6250	20221013	41.76	11430	-22.48	20230712	6370	39.09	20230103	11430	-22.48	20230712	6250	41.76	20221013	3.93	N	038010	500	45 억		365505	N	N	0	N	00	N
58	20230822	160425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8290	-170	5	-2.01	738608040	88037	72.40	8540	8590	8280	10990	5930	8460	8389.87	4.29	0	-20933	8873	8666	8443	8236	8013	8770	8340	45	2530	500	6090	10	1	9000000	746	6.90	0.86	12	0.98	1201.00	9636.00	11430	20230712	-27.47	6250	20221013	32.64	11430	-27.47	20230712	6370	30.14	20230103	11430	-27.47	20230712	6250	32.64	20221013	4.00	N	038010	500	45 억		386458	N	N	0	N	00	N
59	20230822	150426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8370	-90	5	-1.06	689689050	82141	67.55	8540	8590	8300	10990	5930	8460	8396.40	4.29	0	-20910	8873	8666	8443	8236	8013	8770	8340	45	2530	500	6090	10	1	9000000	753	6.97	0.87	12	0.91	1201.00	9636.00	11430	20230712	-26.77	6250	20221013	33.92	11430	-26.77	20230712	6370	31.40	20230103	11430	-26.77	20230712	6250	33.92	20221013	4.00	N	038010	500	45 억		386458	N	N	0	N	00	N
60	20230822	140431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8380	-80	5	-0.95	544266120	64698	53.21	8540	8590	8340	10990	5930	8460	8412.41	4.29	0	-19081	8873	8666	8443	8236	8013	8770	8340	45	2530	500	6090	10	1	9000000	754	6.98	0.87	12	0.72	1201.00	9636.00	11430	20230712	-26.68	6250	20221013	34.08	11430	-26.68	20230712	6370	31.55	20230103	11430	-26.68	20230712	6250	34.08	20221013	4.00	N	038010	500	45 억		386458	N	N	0	N	00	N
61	20230822	130426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8390	-70	5	-0.83	479469100	56957	46.84	8540	8590	8340	10990	5930	8460	8418.09	4.29	0	-14840	8873	8666	8443	8236	8013	8770	8340	45	2530	500	6090	10	1	9000000	755	6.99	0.87	12	0.63	1201.00	9636.00	11430	20230712	-26.60	6250	20221013	34.24	11430	-26.60	20230712	6370	31.71	20230103	11430	-26.60	20230712	6250	34.24	20221013	4.00	N	038010	500	45 억		386458	N	N	0	N	00	N
62	20230822	120419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8430	-30	5	-0.35	388637060	46160	37.96	8540	8590	8340	10990	5930	8460	8419.35	4.29	0	-15871	8873	8666	8443	8236	8013	8770	8340	45	2530	500	6090	10	1	9000000	759	7.02	0.87	12	0.51	1201.00	9636.00	11430	20230712	-26.25	6250	20221013	34.88	11430	-26.25	20230712	6370	32.34	20230103	11430	-26.25	20230712	6250	34.88	20221013	4.00	N	038010	500	45 억		386458	N	N	0	N	00	N
63	20230822	110424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8440	-20	5	-0.24	342411300	40674	33.45	8540	8590	8340	10990	5930	8460	8418.43	4.29	0	-16289	8873	8666	8443	8236	8013	8770	8340	45	2530	500	6090	10	1	9000000	760	7.03	0.88	12	0.45	1201.00	9636.00	11430	20230712	-26.16	6250	20221013	35.04	11430	-26.16	20230712	6370	32.50	20230103	11430	-26.16	20230712	6250	35.04	20221013	4.00	N	038010	500	45 억		386458	N	N	0	N	00	N
64	20230822	100423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8380	-80	5	-0.95	222775770	26450	21.75	8540	8590	8340	10990	5930	8460	8422.52	4.29	0	-15620	8873	8666	8443	8236	8013	8770	8340	45	2530	500	6090	10	1	9000000	754	6.98	0.87	12	0.29	1201.00	9636.00	11430	20230712	-26.68	6250	20221013	34.08	11430	-26.68	20230712	6370	31.55	20230103	11430	-26.68	20230712	6250	34.08	20221013	4.00	N	038010	500	45 억		386458	N	N	0	N	00	N
65	20230822	090425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8520	60	2	0.71	18897110	2214	1.82	8540	8590	8500	10990	5930	8460	8535.28	4.29	0	598	8873	8666	8443	8236	8013	8770	8340	45	2530	500	6090	10	1	9000000	767	7.09	0.88	12	0.02	1201.00	9636.00	11430	20230712	-25.46	6250	20221013	36.32	11430	-25.46	20230712	6370	33.75	20230103	11430	-25.46	20230712	6250	36.32	20221013	4.00	N	038010	500	45 억		386458	N	N	0	N	00	N
66	20230821	160425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8460	170	2	2.05	1032517530	121446	95.22	8220	8650	8220	10770	5810	8290	8501.87	4.00	0	26098	8590	8440	8280	8130	7970	8360	8050	45	2480	500	5960	10	1	9000000	761	7.04	0.88	12	1.35	1201.00	9636.00	11430	20230712	-25.98	6250	20221013	35.36	11430	-25.98	20230712	6370	32.81	20230103	11430	-25.98	20230712	6250	35.36	20221013	4.07	N	038010	500	45 억		360359	N	N	0	N	00	N
67	20230821	150426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8470	180	2	2.17	959028210	112789	88.43	8220	8650	8220	10770	5810	8290	8502.85	4.00	0	26967	8590	8440	8280	8130	7970	8360	8050	45	2480	500	5960	10	1	9000000	762	7.05	0.88	12	1.25	1201.00	9636.00	11430	20230712	-25.90	6250	20221013	35.52	11430	-25.90	20230712	6370	32.97	20230103	11430	-25.90	20230712	6250	35.52	20221013	4.07	N	038010	500	45 억		360359	N	N	0	N	00	N
68	20230821	140427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8500	210	2	2.53	893019290	105025	82.35	8220	8650	8220	10770	5810	8290	8502.92	4.00	0	30599	8590	8440	8280	8130	7970	8360	8050	45	2480	500	5960	10	1	9000000	765	7.08	0.88	12	1.17	1201.00	9636.00	11430	20230712	-25.63	6250	20221013	36.00	11430	-25.63	20230712	6370	33.44	20230103	11430	-25.63	20230712	6250	36.00	20221013	4.07	N	038010	500	45 억		360359	N	N	0	N	00	N
69	20230821	130429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8610	320	2	3.86	818409780	96280	75.49	8220	8650	8220	10770	5810	8290	8500.31	4.00	0	33220	8590	8440	8280	8130	7970	8360	8050	45	2480	500	5960	10	1	9000000	775	7.17	0.89	12	1.07	1201.00	9636.00	11430	20230712	-24.67	6250	20221013	37.76	11430	-24.67	20230712	6370	35.16	20230103	11430	-24.67	20230712	6250	37.76	20221013	4.07	N	038010	500	45 억		360359	N	N	0	N	00	N
70	20230821	120427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8640	350	2	4.22	749126400	88221	69.17	8220	8650	8220	10770	5810	8290	8491.47	4.00	0	35776	8590	8440	8280	8130	7970	8360	8050	45	2480	500	5960	10	1	9000000	778	7.19	0.90	12	0.98	1201.00	9636.00	11430	20230712	-24.41	6250	20221013	38.24	11430	-24.41	20230712	6370	35.64	20230103	11430	-24.41	20230712	6250	38.24	20221013	4.07	N	038010	500	45 억		360359	N	N	0	N	00	N
71	20230821	110427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8580	290	2	3.50	668774430	78861	61.83	8220	8650	8220	10770	5810	8290	8480.42	4.00	0	34907	8590	8440	8280	8130	7970	8360	8050	45	2480	500	5960	10	1	9000000	772	7.14	0.89	12	0.88	1201.00	9636.00	11430	20230712	-24.93	6250	20221013	37.28	11430	-24.93	20230712	6370	34.69	20230103	11430	-24.93	20230712	6250	37.28	20221013	4.07	N	038010	500	45 억		360359	N	N	0	N	00	N
72	20230821	100425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8470	180	2	2.17	351928110	41954	32.89	8220	8510	8220	10770	5810	8290	8388.43	4.00	0	16847	8590	8440	8280	8130	7970	8360	8050	45	2480	500	5960	10	1	9000000	762	7.05	0.88	12	0.47	1201.00	9636.00	11430	20230712	-25.90	6250	20221013	35.52	11430	-25.90	20230712	6370	32.97	20230103	11430	-25.90	20230712	6250	35.52	20221013	4.07	N	038010	500	45 억		360359	N	N	0	N	00	N
73	20230821	090431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8390	100	2	1.21	67334540	8100	6.35	8220	8390	8220	10770	5810	8290	8312.91	4.00	0	5179	8590	8440	8280	8130	7970	8360	8050	45	2480	500	5960	10	1	9000000	755	6.99	0.87	12	0.09	1201.00	9636.00	11430	20230712	-26.60	6250	20221013	34.24	11430	-26.60	20230712	6370	31.71	20230103	11430	-26.60	20230712	6250	34.24	20221013	4.07	N	038010	500	45 억		360359	N	N	0	N	00	N
74	20230818	160425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8290	-170	5	-2.01	1049025220	127385	85.01	8310	8430	8120	10990	5930	8460	8235.01	4.20	0	-17192	8813	8636	8433	8256	8053	8535	8155	45	2530	500	6090	10	1	9000000	746	6.90	0.86	12	1.42	1201.00	9636.00	11430	20230712	-27.47	6250	20221013	32.64	11430	-27.47	20230712	6370	30.14	20230103	11430	-27.47	20230712	6250	32.64	20221013	4.06	N	038010	500	45 억		377571	N	N	0	N	00	N
75	20230818	150420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8320	-140	5	-1.65	1013621920	123117	82.16	8310	8430	8120	10990	5930	8460	8233.00	4.20	0	-16167	8813	8636	8433	8256	8053	8535	8155	45	2530	500	6090	10	1	9000000	749	6.93	0.86	12	1.37	1201.00	9636.00	11430	20230712	-27.21	6250	20221013	33.12	11430	-27.21	20230712	6370	30.61	20230103	11430	-27.21	20230712	6250	33.12	20221013	4.06	N	038010	500	45 억		377571	N	N	0	N	00	N
76	20230818	140424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8260	-200	5	-2.36	864541390	105093	70.13	8310	8430	8120	10990	5930	8460	8226.44	4.20	0	-14109	8813	8636	8433	8256	8053	8535	8155	45	2530	500	6090	10	1	9000000	743	6.88	0.86	12	1.17	1201.00	9636.00	11430	20230712	-27.73	6250	20221013	32.16	11430	-27.73	20230712	6370	29.67	20230103	11430	-27.73	20230712	6250	32.16	20221013	4.06	N	038010	500	45 억		377571	N	N	0	N	00	N
77	20230818	130421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8270	-190	5	-2.25	748024960	90862	60.63	8310	8430	8120	10990	5930	8460	8232.54	4.20	0	-12444	8813	8636	8433	8256	8053	8535	8155	45	2530	500	6090	10	1	9000000	744	6.89	0.86	12	1.01	1201.00	9636.00	11430	20230712	-27.65	6250	20221013	32.32	11430	-27.65	20230712	6370	29.83	20230103	11430	-27.65	20230712	6250	32.32	20221013	4.06	N	038010	500	45 억		377571	N	N	0	N	00	N
78	20230818	120431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8300	-160	5	-1.89	670809020	81510	54.39	8310	8430	8120	10990	5930	8460	8229.78	4.20	0	-14053	8813	8636	8433	8256	8053	8535	8155	45	2530	500	6090	10	1	9000000	747	6.91	0.86	12	0.91	1201.00	9636.00	11430	20230712	-27.38	6250	20221013	32.80	11430	-27.38	20230712	6370	30.30	20230103	11430	-27.38	20230712	6250	32.80	20221013	4.06	N	038010	500	45 억		377571	N	N	0	N	00	N
79	20230818	110423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8230	-230	5	-2.72	584772630	71151	47.48	8310	8430	8120	10990	5930	8460	8218.75	4.20	0	-13888	8813	8636	8433	8256	8053	8535	8155	45	2530	500	6090	10	1	9000000	741	6.85	0.85	12	0.79	1201.00	9636.00	11430	20230712	-28.00	6250	20221013	31.68	11430	-28.00	20230712	6370	29.20	20230103	11430	-28.00	20230712	6250	31.68	20221013	4.06	N	038010	500	45 억		377571	N	N	0	N	00	N
80	20230818	100424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8130	-330	5	-3.90	386685590	46952	31.33	8310	8430	8130	10990	5930	8460	8235.76	4.20	0	-16837	8813	8636	8433	8256	8053	8535	8155	45	2530	500	6090	10	1	9000000	732	6.77	0.84	12	0.52	1201.00	9636.00	11430	20230712	-28.87	6250	20221013	30.08	11430	-28.87	20230712	6370	27.63	20230103	11430	-28.87	20230712	6250	30.08	20221013	4.06	N	038010	500	45 억		377571	N	N	0	N	00	N
81	20230818	090425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8340	-120	5	-1.42	10574870	1267	0.85	8310	8430	8300	10990	5930	8460	8346.39	4.20	0	-511	8813	8636	8433	8256	8053	8535	8155	45	2530	500	6090	10	1	9000000	751	6.94	0.87	12	0.01	1201.00	9636.00	11430	20230712	-27.03	6250	20221013	33.44	11430	-27.03	20230712	6370	30.93	20230103	11430	-27.03	20230712	6250	33.44	20221013	4.06	N	038010	500	45 억		377571	N	N	0	N	00	N
82	20230817	160426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8460	-150	5	-1.74	1257953160	149738	65.42	8610	8610	8230	11190	6030	8610	8400.93	4.16	0	1832	9116	8862	8716	8462	8316	8790	8390	45	2580	500	6190	10	1	9000000	761	7.04	0.88	12	1.66	1201.00	9636.00	11430	20230712	-25.98	6250	20221013	35.36	11430	-25.98	20230712	6370	32.81	20230103	11430	-25.98	20230712	6250	35.36	20221013	3.97	N	038010	500	45 억		374070	N	N	0	N	00	N
83	20230817	150428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8460	-150	5	-1.74	1190436630	141755	61.93	8610	8610	8230	11190	6030	8610	8397.85	4.16	0	-94	9116	8862	8716	8462	8316	8790	8390	45	2580	500	6190	10	1	9000000	761	7.04	0.88	12	1.58	1201.00	9636.00	11430	20230712	-25.98	6250	20221013	35.36	11430	-25.98	20230712	6370	32.81	20230103	11430	-25.98	20230712	6250	35.36	20221013	3.97	N	038010	500	45 억		374070	N	N	0	N	00	N
84	20230817	140425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8470	-140	5	-1.63	1055362730	125753	54.94	8610	8610	8230	11190	6030	8610	8392.35	4.16	0	-5750	9116	8862	8716	8462	8316	8790	8390	45	2580	500	6190	10	1	9000000	762	7.05	0.88	12	1.40	1201.00	9636.00	11430	20230712	-25.90	6250	20221013	35.52	11430	-25.90	20230712	6370	32.97	20230103	11430	-25.90	20230712	6250	35.52	20221013	3.97	N	038010	500	45 억		374070	N	N	0	N	00	N
85	20230817	130422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8400	-210	5	-2.44	966408280	115198	50.33	8610	8610	8230	11190	6030	8610	8389.11	4.16	0	-9395	9116	8862	8716	8462	8316	8790	8390	45	2580	500	6190	10	1	9000000	756	6.99	0.87	12	1.28	1201.00	9636.00	11430	20230712	-26.51	6250	20221013	34.40	11430	-26.51	20230712	6370	31.87	20230103	11430	-26.51	20230712	6250	34.40	20221013	3.97	N	038010	500	45 억		374070	N	N	0	N	00	N
86	20230817	120424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8430	-180	5	-2.09	848958110	101237	44.23	8610	8610	8230	11190	6030	8610	8385.85	4.16	0	-10169	9116	8862	8716	8462	8316	8790	8390	45	2580	500	6190	10	1	9000000	759	7.02	0.87	12	1.12	1201.00	9636.00	11430	20230712	-26.25	6250	20221013	34.88	11430	-26.25	20230712	6370	32.34	20230103	11430	-26.25	20230712	6250	34.88	20221013	3.97	N	038010	500	45 억		374070	N	N	0	N	00	N
87	20230817	110424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8400	-210	5	-2.44	791963400	94476	41.28	8610	8610	8230	11190	6030	8610	8382.69	4.16	0	-12615	9116	8862	8716	8462	8316	8790	8390	45	2580	500	6190	10	1	9000000	756	6.99	0.87	12	1.05	1201.00	9636.00	11430	20230712	-26.51	6250	20221013	34.40	11430	-26.51	20230712	6370	31.87	20230103	11430	-26.51	20230712	6250	34.40	20221013	3.97	N	038010	500	45 억		374070	N	N	0	N	00	N
88	20230817	100423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8410	-200	5	-2.32	484549410	57497	25.12	8610	8610	8270	11190	6030	8610	8427.39	4.16	0	-11887	9116	8862	8716	8462	8316	8790	8390	45	2580	500	6190	10	1	9000000	757	7.00	0.87	12	0.64	1201.00	9636.00	11430	20230712	-26.42	6250	20221013	34.56	11430	-26.42	20230712	6370	32.03	20230103	11430	-26.42	20230712	6250	34.56	20221013	3.97	N	038010	500	45 억		374070	N	N	0	N	00	N
89	20230817	090422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8600	-10	5	-0.12	60530890	7047	3.08	8610	8610	8500	11190	6030	8610	8589.60	4.16	0	-2231	9116	8862	8716	8462	8316	8790	8390	45	2580	500	6190	10	1	9000000	774	7.16	0.89	12	0.08	1201.00	9636.00	11430	20230712	-24.76	6250	20221013	37.60	11430	-24.76	20230712	6370	35.01	20230103	11430	-24.76	20230712	6250	37.60	20221013	3.97	N	038010	500	45 억		374070	N	N	0	N	00	N
90	20230816	160423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8610	-360	5	-4.01	1970784470	226349	43.70	8970	8970	8570	11660	6280	8970	8707.30	3.90	0	22794	10203	9586	9113	8496	8023	9350	8260	45	2690	500	6450	10	1	9000000	775	7.17	0.89	12	2.51	1201.00	9636.00	11430	20230712	-24.67	6250	20221013	37.76	11430	-24.67	20230712	6370	35.16	20230103	11430	-24.67	20230712	6250	37.76	20221013	4.10	N	038010	500	45 억		351202	N	N	0	N	00	N
91	20230816	150424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8710	-260	5	-2.90	1737796480	199376	38.49	8970	8970	8570	11660	6280	8970	8716.17	3.90	0	13180	10203	9586	9113	8496	8023	9350	8260	45	2690	500	6450	10	1	9000000	784	7.25	0.90	12	2.22	1201.00	9636.00	11430	20230712	-23.80	6250	20221013	39.36	11430	-23.80	20230712	6370	36.73	20230103	11430	-23.80	20230712	6250	39.36	20221013	4.10	N	038010	500	45 억		351202	N	N	0	N	00	N
92	20230816	140423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8740	-230	5	-2.56	1627354690	186719	36.05	8970	8970	8570	11660	6280	8970	8715.53	3.90	0	13288	10203	9586	9113	8496	8023	9350	8260	45	2690	500	6450	10	1	9000000	787	7.28	0.91	12	2.07	1201.00	9636.00	11430	20230712	-23.53	6250	20221013	39.84	11430	-23.53	20230712	6370	37.21	20230103	11430	-23.53	20230712	6250	39.84	20221013	4.10	N	038010	500	45 억		351202	N	N	0	N	00	N
93	20230816	130423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8850	-120	5	-1.34	1366840510	156881	30.29	8970	8970	8570	11660	6280	8970	8712.59	3.90	0	12132	10203	9586	9113	8496	8023	9350	8260	45	2690	500	6450	10	1	9000000	797	7.37	0.92	12	1.74	1201.00	9636.00	11430	20230712	-22.57	6250	20221013	41.60	11430	-22.57	20230712	6370	38.93	20230103	11430	-22.57	20230712	6250	41.60	20221013	4.10	N	038010	500	45 억		351202	N	N	0	N	00	N
94	20230816	120429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8840	-130	5	-1.45	1252805090	143936	27.79	8970	8970	8570	11660	6280	8970	8703.90	3.90	0	8854	10203	9586	9113	8496	8023	9350	8260	45	2690	500	6450	10	1	9000000	796	7.36	0.92	12	1.60	1201.00	9636.00	11430	20230712	-22.66	6250	20221013	41.44	11430	-22.66	20230712	6370	38.78	20230103	11430	-22.66	20230712	6250	41.44	20221013	4.10	N	038010	500	45 억		351202	N	N	0	N	00	N
95	20230816	110426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8720	-250	5	-2.79	1010821660	116523	22.49	8970	8970	8570	11660	6280	8970	8674.86	3.90	0	2571	10203	9586	9113	8496	8023	9350	8260	45	2690	500	6450	10	1	9000000	785	7.26	0.90	12	1.29	1201.00	9636.00	11430	20230712	-23.71	6250	20221013	39.52	11430	-23.71	20230712	6370	36.89	20230103	11430	-23.71	20230712	6250	39.52	20221013	4.10	N	038010	500	45 억		351202	N	N	0	N	00	N
96	20230816	100422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8650	-320	5	-3.57	795108000	91483	17.66	8970	8970	8570	11660	6280	8970	8691.31	3.90	0	820	10203	9586	9113	8496	8023	9350	8260	45	2690	500	6450	10	1	9000000	779	7.20	0.90	12	1.02	1201.00	9636.00	11430	20230712	-24.32	6250	20221013	38.40	11430	-24.32	20230712	6370	35.79	20230103	11430	-24.32	20230712	6250	38.40	20221013	4.10	N	038010	500	45 억		351202	N	N	0	N	00	N
97	20230816	090420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8860	-110	5	-1.23	46433050	5207	1.01	8970	8970	8860	11660	6280	8970	8917.41	3.90	0	-940	10203	9586	9113	8496	8023	9350	8260	45	2690	500	6450	10	1	9000000	797	7.38	0.92	12	0.06	1201.00	9636.00	11430	20230712	-22.48	6250	20221013	41.76	11430	-22.48	20230712	6370	39.09	20230103	11430	-22.48	20230712	6250	41.76	20221013	4.10	N	038010	500	45 억		351202	N	N	0	N	00	N
98	20230814	160419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8970	-330	5	-3.55	4743873060	517718	290.98	9300	9730	8640	12090	6510	9300	9163.61	4.62	0	-64025	9700	9500	9170	8970	8640	9600	9070	45	2790	500	6690	10	1	9000000	807	7.47	0.93	12	5.75	1201.00	9636.00	11430	20230712	-21.52	6250	20221013	43.52	11430	-21.52	20230712	6370	40.82	20230103	11430	-21.52	20230712	6250	43.52	20221013	4.03	N	038010	500	45 억		415861	N	N	0	N	00	N
99	20230814	150417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8960	-340	5	-3.66	4652811100	507556	285.27	9300	9730	8640	12090	6510	9300	9167.09	4.62	0	-64613	9700	9500	9170	8970	8640	9600	9070	45	2790	500	6690	10	1	9000000	806	7.46	0.93	12	5.64	1201.00	9636.00	11430	20230712	-21.61	6250	20221013	43.36	11430	-21.61	20230712	6370	40.66	20230103	11430	-21.61	20230712	6250	43.36	20221013	4.03	N	038010	500	45 억		415861	N	N	0	N	00	N
100	20230814	140418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8980	-320	5	-3.44	4446525360	484517	272.32	9300	9730	8640	12090	6510	9300	9177.23	4.62	0	-65922	9700	9500	9170	8970	8640	9600	9070	45	2790	500	6690	10	1	9000000	808	7.48	0.93	12	5.38	1201.00	9636.00	11430	20230712	-21.43	6250	20221013	43.68	11430	-21.43	20230712	6370	40.97	20230103	11430	-21.43	20230712	6250	43.68	20221013	4.03	N	038010	500	45 억		415861	N	N	0	N	00	N
101	20230814	130416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9070	-230	5	-2.47	4234521820	460991	259.10	9300	9730	8640	12090	6510	9300	9185.69	4.62	0	-67296	9700	9500	9170	8970	8640	9600	9070	45	2790	500	6690	10	1	9000000	816	7.55	0.94	12	5.12	1201.00	9636.00	11430	20230712	-20.65	6250	20221013	45.12	11430	-20.65	20230712	6370	42.39	20230103	11430	-20.65	20230712	6250	45.12	20221013	4.03	N	038010	500	45 억		415861	N	N	0	N	00	N
102	20230814	120416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8910	-390	5	-4.19	3932695800	427641	240.35	9300	9730	8640	12090	6510	9300	9196.26	4.62	0	-59552	9700	9500	9170	8970	8640	9600	9070	45	2790	500	6690	10	1	9000000	802	7.42	0.92	12	4.75	1201.00	9636.00	11430	20230712	-22.05	6250	20221013	42.56	11430	-22.05	20230712	6370	39.87	20230103	11430	-22.05	20230712	6250	42.56	20221013	4.03	N	038010	500	45 억		415861	N	N	0	N	00	N
103	20230814	110416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8980	-320	5	-3.44	3798146500	412569	231.88	9300	9730	8640	12090	6510	9300	9206.09	4.62	0	-54273	9700	9500	9170	8970	8640	9600	9070	45	2790	500	6690	10	1	9000000	808	7.48	0.93	12	4.58	1201.00	9636.00	11430	20230712	-21.43	6250	20221013	43.68	11430	-21.43	20230712	6370	40.97	20230103	11430	-21.43	20230712	6250	43.68	20221013	4.03	N	038010	500	45 억		415861	N	N	0	N	00	N
104	20230814	100415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9600	300	2	3.23	810032580	86543	48.64	9300	9600	8970	12090	6510	9300	9359.89	4.62	0	-16029	9700	9500	9170	8970	8640	9600	9070	45	2790	500	6690	10	1	9000000	864	7.99	1.00	12	0.96	1201.00	9636.00	11430	20230712	-16.01	6250	20221013	53.60	11430	-16.01	20230712	6370	50.71	20230103	11430	-16.01	20230712	6250	53.60	20221013	4.03	N	038010	500	45 억		415861	N	N	0	N	00	N
105	20230814	090415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9190	-110	5	-1.18	65729140	7106	3.99	9300	9300	9190	12090	6510	9300	9249.80	4.62	0	-3212	9700	9500	9170	8970	8640	9600	9070	45	2790	500	6690	10	1	9000000	827	7.65	0.95	12	0.08	1201.00	9636.00	11430	20230712	-19.60	6250	20221013	47.04	11430	-19.60	20230712	6370	44.27	20230103	11430	-19.60	20230712	6250	47.04	20221013	4.03	N	038010	500	45 억		415861	N	N	0	N	00	N
106	20230811	160415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9300	390	2	4.38	1631357030	177108	333.78	8940	9370	8840	11580	6240	8910	9211.09	4.52	0	7752	9136	9022	8876	8762	8616	9080	8820	45	2670	500	6410	10	1	9000000	837	7.74	0.97	12	1.97	1201.00	9636.00	11430	20230712	-18.64	6250	20221013	48.80	11430	-18.64	20230712	6370	46.00	20230103	11430	-18.64	20230712	6250	48.80	20221013	4.10	N	038010	500	45 억		406510	N	N	0	N	00	N
107	20230811	150413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9300	390	2	4.38	1527350350	165917	312.69	8940	9370	8840	11580	6240	8910	9205.51	4.52	0	8909	9136	9022	8876	8762	8616	9080	8820	45	2670	500	6410	10	1	9000000	837	7.74	0.97	12	1.84	1201.00	9636.00	11430	20230712	-18.64	6250	20221013	48.80	11430	-18.64	20230712	6370	46.00	20230103	11430	-18.64	20230712	6250	48.80	20221013	4.10	N	038010	500	45 억		406510	N	N	0	N	00	N
108	20230811	140414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9290	380	2	4.26	1397446360	151906	286.28	8940	9370	8840	11580	6240	8910	9199.42	4.52	0	4572	9136	9022	8876	8762	8616	9080	8820	45	2670	500	6410	10	1	9000000	836	7.74	0.96	12	1.69	1201.00	9636.00	11430	20230712	-18.72	6250	20221013	48.64	11430	-18.72	20230712	6370	45.84	20230103	11430	-18.72	20230712	6250	48.64	20221013	4.10	N	038010	500	45 억		406510	N	N	0	N	00	N
109	20230811	130412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9290	380	2	4.26	1238020410	134710	253.87	8940	9370	8840	11580	6240	8910	9190.26	4.52	0	10953	9136	9022	8876	8762	8616	9080	8820	45	2670	500	6410	10	1	9000000	836	7.74	0.96	12	1.50	1201.00	9636.00	11430	20230712	-18.72	6250	20221013	48.64	11430	-18.72	20230712	6370	45.84	20230103	11430	-18.72	20230712	6250	48.64	20221013	4.10	N	038010	500	45 억		406510	N	N	0	N	00	N
110	20230811	120411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9300	390	2	4.38	1125304210	122571	231.00	8940	9370	8840	11580	6240	8910	9180.84	4.52	0	8459	9136	9022	8876	8762	8616	9080	8820	45	2670	500	6410	10	1	9000000	837	7.74	0.97	12	1.36	1201.00	9636.00	11430	20230712	-18.64	6250	20221013	48.80	11430	-18.64	20230712	6370	46.00	20230103	11430	-18.64	20230712	6250	48.80	20221013	4.10	N	038010	500	45 억		406510	N	N	0	N	00	N
111	20230811	110409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9260	350	2	3.93	1000254430	109102	205.61	8940	9370	8840	11580	6240	8910	9168.07	4.52	0	7761	9136	9022	8876	8762	8616	9080	8820	45	2670	500	6410	10	1	9000000	833	7.71	0.96	12	1.21	1201.00	9636.00	11430	20230712	-18.99	6250	20221013	48.16	11430	-18.99	20230712	6370	45.37	20230103	11430	-18.99	20230712	6250	48.16	20221013	4.10	N	038010	500	45 억		406510	N	N	0	N	00	N
112	20230811	100408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9180	270	2	3.03	481494750	53098	100.07	8940	9210	8840	11580	6240	8910	9068.04	4.52	0	7189	9136	9022	8876	8762	8616	9080	8820	45	2670	500	6410	10	1	9000000	826	7.64	0.95	12	0.59	1201.00	9636.00	11430	20230712	-19.69	6250	20221013	46.88	11430	-19.69	20230712	6370	44.11	20230103	11430	-19.69	20230712	6250	46.88	20221013	4.10	N	038010	500	45 억		406510	N	N	0	N	00	N
113	20230811	090413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8850	-60	5	-0.67	38942310	4366	8.23	8940	8950	8840	11580	6240	8910	8919.45	4.52	0	-2032	9136	9022	8876	8762	8616	9080	8820	45	2670	500	6410	10	1	9000000	797	7.37	0.92	12	0.05	1201.00	9636.00	11430	20230712	-22.57	6250	20221013	41.60	11430	-22.57	20230712	6370	38.93	20230103	11430	-22.57	20230712	6250	41.60	20221013	4.10	N	038010	500	45 억		406510	N	N	0	N	00	N
114	20230810	160410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8910	10	2	0.11	467129770	52748	61.17	8900	8990	8730	11570	6230	8900	8855.35	4.73	0	-19299	9166	9032	8896	8762	8626	9100	8830	45	2670	500	6400	10	1	9000000	802	7.42	0.92	12	0.59	1201.00	9636.00	11430	20230712	-22.05	6250	20221013	42.56	11430	-22.05	20230712	6370	39.87	20230103	11430	-22.05	20230712	6250	42.56	20221013	3.98	N	038010	500	45 억		425306	N	N	0	N	00	N
115	20230810	150407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8910	10	2	0.11	429089480	48479	56.22	8900	8990	8730	11570	6230	8900	8851.04	4.73	0	-18623	9166	9032	8896	8762	8626	9100	8830	45	2670	500	6400	10	1	9000000	802	7.42	0.92	12	0.54	1201.00	9636.00	11430	20230712	-22.05	6250	20221013	42.56	11430	-22.05	20230712	6370	39.87	20230103	11430	-22.05	20230712	6250	42.56	20221013	3.98	N	038010	500	45 억		425306	N	N	0	N	00	N
116	20230810	140408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8920	20	2	0.22	371121120	41973	48.68	8900	8990	8730	11570	6230	8900	8841.90	4.73	0	-16236	9166	9032	8896	8762	8626	9100	8830	45	2670	500	6400	10	1	9000000	803	7.43	0.93	12	0.47	1201.00	9636.00	11430	20230712	-21.96	6250	20221013	42.72	11430	-21.96	20230712	6370	40.03	20230103	11430	-21.96	20230712	6250	42.72	20221013	3.98	N	038010	500	45 억		425306	N	N	0	N	00	N
117	20230810	130404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8890	-10	5	-0.11	315920890	35763	41.47	8900	8990	8730	11570	6230	8900	8833.74	4.73	0	-14174	9166	9032	8896	8762	8626	9100	8830	45	2670	500	6400	10	1	9000000	800	7.40	0.92	12	0.40	1201.00	9636.00	11430	20230712	-22.22	6250	20221013	42.24	11430	-22.22	20230712	6370	39.56	20230103	11430	-22.22	20230712	6250	42.24	20221013	3.98	N	038010	500	45 억		425306	N	N	0	N	00	N
118	20230810	120409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8870	-30	5	-0.34	294468540	33346	38.67	8900	8990	8730	11570	6230	8900	8830.70	4.73	0	-14152	9166	9032	8896	8762	8626	9100	8830	45	2670	500	6400	10	1	9000000	798	7.39	0.92	12	0.37	1201.00	9636.00	11430	20230712	-22.40	6250	20221013	41.92	11430	-22.40	20230712	6370	39.25	20230103	11430	-22.40	20230712	6250	41.92	20221013	3.98	N	038010	500	45 억		425306	N	N	0	N	00	N
119	20230810	110412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8840	-60	5	-0.67	231156280	26217	30.40	8900	8990	8730	11570	6230	8900	8817.04	4.73	0	-11888	9166	9032	8896	8762	8626	9100	8830	45	2670	500	6400	10	1	9000000	796	7.36	0.92	12	0.29	1201.00	9636.00	11430	20230712	-22.66	6250	20221013	41.44	11430	-22.66	20230712	6370	38.78	20230103	11430	-22.66	20230712	6250	41.44	20221013	3.98	N	038010	500	45 억		425306	N	N	0	N	00	N
120	20230810	100410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8820	-80	5	-0.90	153932720	17453	20.24	8900	8990	8730	11570	6230	8900	8819.84	4.73	0	-10202	9166	9032	8896	8762	8626	9100	8830	45	2670	500	6400	10	1	9000000	794	7.34	0.92	12	0.19	1201.00	9636.00	11430	20230712	-22.83	6250	20221013	41.12	11430	-22.83	20230712	6370	38.46	20230103	11430	-22.83	20230712	6250	41.12	20221013	3.98	N	038010	500	45 억		425306	N	N	0	N	00	N
121	20230810	090412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8880	-20	5	-0.22	17098090	1921	2.23	8900	8990	8870	11570	6230	8900	8900.62	4.73	0	-548	9166	9032	8896	8762	8626	9100	8830	45	2670	500	6400	10	1	9000000	799	7.39	0.92	12	0.02	1201.00	9636.00	11430	20230712	-22.31	6250	20221013	42.08	11430	-22.31	20230712	6370	39.40	20230103	11430	-22.31	20230712	6250	42.08	20221013	3.98	N	038010	500	45 억		425306	N	N	0	N	00	N
122	20230809	160409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8900	140	2	1.60	753666010	84441	111.64	8800	9030	8760	11380	6140	8760	8925.39	4.85	0	-9857	9053	8906	8813	8666	8573	8860	8620	45	2620	500	6300	10	1	9000000	801	7.41	0.92	12	0.94	1201.00	9636.00	11430	20230712	-22.13	6250	20221013	42.40	11430	-22.13	20230712	6370	39.72	20230103	11430	-22.13	20230712	6250	42.40	20221013	3.71	N	038010	500	45 억		436201	N	N	0	N	00	N
123	20230809	150404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8880	120	2	1.37	730933510	81883	108.26	8800	9030	8760	11380	6140	8760	8926.56	4.85	0	-9467	9053	8906	8813	8666	8573	8860	8620	45	2620	500	6300	10	1	9000000	799	7.39	0.92	12	0.91	1201.00	9636.00	11430	20230712	-22.31	6250	20221013	42.08	11430	-22.31	20230712	6370	39.40	20230103	11430	-22.31	20230712	6250	42.08	20221013	3.71	N	038010	500	45 억		436201	N	N	0	N	00	N
124	20230809	140404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8890	130	2	1.48	671700270	75211	99.44	8800	9030	8760	11380	6140	8760	8930.88	4.85	0	-5559	9053	8906	8813	8666	8573	8860	8620	45	2620	500	6300	10	1	9000000	800	7.40	0.92	12	0.84	1201.00	9636.00	11430	20230712	-22.22	6250	20221013	42.24	11430	-22.22	20230712	6370	39.56	20230103	11430	-22.22	20230712	6250	42.24	20221013	3.71	N	038010	500	45 억		436201	N	N	0	N	00	N
125	20230809	130412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8960	200	2	2.28	619976160	69409	91.76	8800	9030	8760	11380	6140	8760	8932.22	4.85	0	-3247	9053	8906	8813	8666	8573	8860	8620	45	2620	500	6300	10	1	9000000	806	7.46	0.93	12	0.77	1201.00	9636.00	11430	20230712	-21.61	6250	20221013	43.36	11430	-21.61	20230712	6370	40.66	20230103	11430	-21.61	20230712	6250	43.36	20221013	3.71	N	038010	500	45 억		436201	N	N	0	N	00	N
126	20230809	120410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8900	140	2	1.60	541448650	60622	80.15	8800	9030	8760	11380	6140	8760	8931.55	4.85	0	-329	9053	8906	8813	8666	8573	8860	8620	45	2620	500	6300	10	1	9000000	801	7.41	0.92	12	0.67	1201.00	9636.00	11430	20230712	-22.13	6250	20221013	42.40	11430	-22.13	20230712	6370	39.72	20230103	11430	-22.13	20230712	6250	42.40	20221013	3.71	N	038010	500	45 억		436201	N	N	0	N	00	N
127	20230809	110408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8940	180	2	2.05	483380560	54117	71.55	8800	9030	8760	11380	6140	8760	8932.14	4.85	0	743	9053	8906	8813	8666	8573	8860	8620	45	2620	500	6300	10	1	9000000	805	7.44	0.93	12	0.60	1201.00	9636.00	11430	20230712	-21.78	6250	20221013	43.04	11430	-21.78	20230712	6370	40.35	20230103	11430	-21.78	20230712	6250	43.04	20221013	3.71	N	038010	500	45 억		436201	N	N	0	N	00	N
128	20230809	100403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8960	200	2	2.28	375938580	42105	55.67	8800	9030	8760	11380	6140	8760	8928.60	4.85	0	4801	9053	8906	8813	8666	8573	8860	8620	45	2620	500	6300	10	1	9000000	806	7.46	0.93	12	0.47	1201.00	9636.00	11430	20230712	-21.61	6250	20221013	43.36	11430	-21.61	20230712	6370	40.66	20230103	11430	-21.61	20230712	6250	43.36	20221013	3.71	N	038010	500	45 억		436201	N	N	0	N	00	N
129	20230809	090404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8980	220	2	2.51	116411010	13047	17.25	8800	9030	8760	11380	6140	8760	8922.44	4.85	0	5099	9053	8906	8813	8666	8573	8860	8620	45	2620	500	6300	10	1	9000000	808	7.48	0.93	12	0.14	1201.00	9636.00	11430	20230712	-21.43	6250	20221013	43.68	11430	-21.43	20230712	6370	40.97	20230103	11430	-21.43	20230712	6250	43.68	20221013	3.71	N	038010	500	45 억		436201	N	N	0	N	00	N
130	20230808	160412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8760	-150	5	-1.68	667745680	75631	55.64	8870	8960	8720	11580	6240	8910	8829.01	5.17	0	-34589	9283	9096	8833	8646	8383	9190	8740	45	2670	500	6410	10	1	9000000	788	7.29	0.91	12	0.84	1201.00	9636.00	11430	20230712	-23.36	6250	20221013	40.16	11430	-23.36	20230712	6370	37.52	20230103	11430	-23.36	20230712	6250	40.16	20221013	3.76	N	038010	500	45 억		465355	N	N	0	N	00	N
131	20230808	150407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8760	-150	5	-1.68	647313690	73302	53.93	8870	8960	8720	11580	6240	8910	8830.78	5.17	0	-34072	9283	9096	8833	8646	8383	9190	8740	45	2670	500	6410	10	1	9000000	788	7.29	0.91	12	0.81	1201.00	9636.00	11430	20230712	-23.36	6250	20221013	40.16	11430	-23.36	20230712	6370	37.52	20230103	11430	-23.36	20230712	6250	40.16	20221013	3.76	N	038010	500	45 억		465355	N	N	0	N	00	N
132	20230808	140404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8810	-100	5	-1.12	563708930	63783	46.92	8870	8960	8720	11580	6240	8910	8837.92	5.17	0	-30540	9283	9096	8833	8646	8383	9190	8740	45	2670	500	6410	10	1	9000000	793	7.34	0.91	12	0.71	1201.00	9636.00	11430	20230712	-22.92	6250	20221013	40.96	11430	-22.92	20230712	6370	38.30	20230103	11430	-22.92	20230712	6250	40.96	20221013	3.76	N	038010	500	45 억		465355	N	N	0	N	00	N
133	20230808	130400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8790	-120	5	-1.35	521335820	58972	43.39	8870	8960	8720	11580	6240	8910	8840.40	5.17	0	-27851	9283	9096	8833	8646	8383	9190	8740	45	2670	500	6410	10	1	9000000	791	7.32	0.91	12	0.66	1201.00	9636.00	11430	20230712	-23.10	6250	20221013	40.64	11430	-23.10	20230712	6370	37.99	20230103	11430	-23.10	20230712	6250	40.64	20221013	3.76	N	038010	500	45 억		465355	N	N	0	N	00	N
134	20230808	120404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8730	-180	5	-2.02	449765710	50855	37.41	8870	8960	8720	11580	6240	8910	8844.08	5.17	0	-22695	9283	9096	8833	8646	8383	9190	8740	45	2670	500	6410	10	1	9000000	786	7.27	0.91	12	0.57	1201.00	9636.00	11430	20230712	-23.62	6250	20221013	39.68	11430	-23.62	20230712	6370	37.05	20230103	11430	-23.62	20230712	6250	39.68	20221013	3.76	N	038010	500	45 억		465355	N	N	0	N	00	N
135	20230808	110401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8770	-140	5	-1.57	359429510	40533	29.82	8870	8960	8770	11580	6240	8910	8867.58	5.17	0	-18470	9283	9096	8833	8646	8383	9190	8740	45	2670	500	6410	10	1	9000000	789	7.30	0.91	12	0.45	1201.00	9636.00	11430	20230712	-23.27	6250	20221013	40.32	11430	-23.27	20230712	6370	37.68	20230103	11430	-23.27	20230712	6250	40.32	20221013	3.76	N	038010	500	45 억		465355	N	N	0	N	00	N
136	20230808	100406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8910	0	3	0.00	183415800	20616	15.17	8870	8960	8840	11580	6240	8910	8896.77	5.17	0	-8818	9283	9096	8833	8646	8383	9190	8740	45	2670	500	6410	10	1	9000000	802	7.42	0.92	12	0.23	1201.00	9636.00	11430	20230712	-22.05	6250	20221013	42.56	11430	-22.05	20230712	6370	39.87	20230103	11430	-22.05	20230712	6250	42.56	20221013	3.76	N	038010	500	45 억		465355	N	N	0	N	00	N
137	20230808	090405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8880	-30	5	-0.34	14300790	1609	1.18	8870	8930	8870	11580	6240	8910	8888.00	5.17	0	-33	9283	9096	8833	8646	8383	9190	8740	45	2670	500	6410	10	1	9000000	799	7.39	0.92	12	0.02	1201.00	9636.00	11430	20230712	-22.31	6250	20221013	42.08	11430	-22.31	20230712	6370	39.40	20230103	11430	-22.31	20230712	6250	42.08	20221013	3.76	N	038010	500	45 억		465355	N	N	0	N	00	N
138	20230807	160404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8910	190	2	2.18	1188237360	135063	89.44	8790	9020	8570	11330	6110	8720	8797.45	5.51	0	-30736	9426	9072	8726	8372	8026	9250	8550	45	2610	500	6270	10	1	9000000	802	7.42	0.92	12	1.50	1201.00	9636.00	11430	20230712	-22.05	6250	20221013	42.56	11430	-22.05	20230712	6370	39.87	20230103	11430	-22.05	20230712	6250	42.56	20221013	3.73	N	038010	500	45 억		496100	N	N	0	N	00	N
139	20230807	150402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8960	240	2	2.75	1020311060	116285	77.01	8790	9020	8570	11330	6110	8720	8774.23	5.51	0	-23847	9426	9072	8726	8372	8026	9250	8550	45	2610	500	6270	10	1	9000000	806	7.46	0.93	12	1.29	1201.00	9636.00	11430	20230712	-21.61	6250	20221013	43.36	11430	-21.61	20230712	6370	40.66	20230103	11430	-21.61	20230712	6250	43.36	20221013	3.73	N	038010	500	45 억		496100	N	N	0	N	00	N
140	20230807	140405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8750	30	2	0.34	613198920	70596	46.75	8790	8850	8570	11330	6110	8720	8686.03	5.51	0	-21419	9426	9072	8726	8372	8026	9250	8550	45	2610	500	6270	10	1	9000000	788	7.29	0.91	12	0.78	1201.00	9636.00	11430	20230712	-23.45	6250	20221013	40.00	11430	-23.45	20230712	6370	37.36	20230103	11430	-23.45	20230712	6250	40.00	20221013	3.73	N	038010	500	45 억		496100	N	N	0	N	00	N
141	20230807	130402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8700	-20	5	-0.23	501677440	57763	38.25	8790	8850	8570	11330	6110	8720	8685.10	5.51	0	-18738	9426	9072	8726	8372	8026	9250	8550	45	2610	500	6270	10	1	9000000	783	7.24	0.90	12	0.64	1201.00	9636.00	11430	20230712	-23.88	6250	20221013	39.20	11430	-23.88	20230712	6370	36.58	20230103	11430	-23.88	20230712	6250	39.20	20221013	3.73	N	038010	500	45 억		496100	N	N	0	N	00	N
142	20230807	120401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8780	60	2	0.69	429918680	49517	32.79	8790	8850	8570	11330	6110	8720	8682.24	5.51	0	-17366	9426	9072	8726	8372	8026	9250	8550	45	2610	500	6270	10	1	9000000	790	7.31	0.91	12	0.55	1201.00	9636.00	11430	20230712	-23.18	6250	20221013	40.48	11430	-23.18	20230712	6370	37.83	20230103	11430	-23.18	20230712	6250	40.48	20221013	3.73	N	038010	500	45 억		496100	N	N	0	N	00	N
143	20230807	110358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8790	70	2	0.80	390886450	45066	29.84	8790	8850	8570	11330	6110	8720	8673.64	5.51	0	-17125	9426	9072	8726	8372	8026	9250	8550	45	2610	500	6270	10	1	9000000	791	7.32	0.91	12	0.50	1201.00	9636.00	11430	20230712	-23.10	6250	20221013	40.64	11430	-23.10	20230712	6370	37.99	20230103	11430	-23.10	20230712	6250	40.64	20221013	3.73	N	038010	500	45 억		496100	N	N	0	N	00	N
144	20230807	100402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8610	-110	5	-1.26	276839690	31948	21.16	8790	8850	8570	11330	6110	8720	8665.32	5.51	0	-14145	9426	9072	8726	8372	8026	9250	8550	45	2610	500	6270	10	1	9000000	775	7.17	0.89	12	0.35	1201.00	9636.00	11430	20230712	-24.67	6250	20221013	37.76	11430	-24.67	20230712	6370	35.16	20230103	11430	-24.67	20230712	6250	37.76	20221013	3.73	N	038010	500	45 억		496100	N	N	0	N	00	N
145	20230807	090402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8690	-30	5	-0.34	85938540	9833	6.51	8790	8850	8690	11330	6110	8720	8739.81	5.51	0	-1142	9426	9072	8726	8372	8026	9250	8550	45	2610	500	6270	10	1	9000000	782	7.24	0.90	12	0.11	1201.00	9636.00	11430	20230712	-23.97	6250	20221013	39.04	11430	-23.97	20230712	6370	36.42	20230103	11430	-23.97	20230712	6250	39.04	20221013	3.73	N	038010	500	45 억		496100	N	N	0	N	00	N
146	20230804	160358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8720	310	2	3.69	1318498150	150897	206.63	8430	9080	8380	10930	5890	8410	8737.74	5.39	0	8973	8783	8596	8423	8236	8063	8510	8150	45	2520	500	6050	10	1	9000000	785	7.26	0.90	12	1.68	1201.00	9636.00	11430	20230712	-23.71	6250	20221013	39.52	11430	-23.71	20230712	6370	36.89	20230103	11430	-23.71	20230712	6250	39.52	20221013	3.88	N	038010	500	45 억		485001	N	N	0	N	00	N
147	20230804	150359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8730	320	2	3.80	1257240730	143868	197.00	8430	9080	8380	10930	5890	8410	8738.86	5.39	0	8661	8783	8596	8423	8236	8063	8510	8150	45	2520	500	6050	10	1	9000000	786	7.27	0.91	12	1.60	1201.00	9636.00	11430	20230712	-23.62	6250	20221013	39.68	11430	-23.62	20230712	6370	37.05	20230103	11430	-23.62	20230712	6250	39.68	20221013	3.88	N	038010	500	45 억		485001	N	N	0	N	00	N
148	20230804	140405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8810	400	2	4.76	1123095930	128477	175.93	8430	9080	8380	10930	5890	8410	8741.62	5.39	0	3849	8783	8596	8423	8236	8063	8510	8150	45	2520	500	6050	10	1	9000000	793	7.34	0.91	12	1.43	1201.00	9636.00	11430	20230712	-22.92	6250	20221013	40.96	11430	-22.92	20230712	6370	38.30	20230103	11430	-22.92	20230712	6250	40.96	20221013	3.88	N	038010	500	45 억		485001	N	N	0	N	00	N
149	20230804	130359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8890	480	2	5.71	1084303900	124083	169.91	8430	9080	8380	10930	5890	8410	8738.55	5.39	0	4679	8783	8596	8423	8236	8063	8510	8150	45	2520	500	6050	10	1	9000000	800	7.40	0.92	12	1.38	1201.00	9636.00	11430	20230712	-22.22	6250	20221013	42.24	11430	-22.22	20230712	6370	39.56	20230103	11430	-22.22	20230712	6250	42.24	20221013	3.88	N	038010	500	45 억		485001	N	N	0	N	00	N
150	20230804	120359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8880	470	2	5.59	973040020	111514	152.70	8430	9080	8380	10930	5890	8410	8725.73	5.39	0	7477	8783	8596	8423	8236	8063	8510	8150	45	2520	500	6050	10	1	9000000	799	7.39	0.92	12	1.24	1201.00	9636.00	11430	20230712	-22.31	6250	20221013	42.08	11430	-22.31	20230712	6370	39.40	20230103	11430	-22.31	20230712	6250	42.08	20221013	3.88	N	038010	500	45 억		485001	N	N	0	N	00	N
151	20230804	110401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8790	380	2	4.52	805935850	92542	126.72	8430	9080	8380	10930	5890	8410	8708.88	5.39	0	12520	8783	8596	8423	8236	8063	8510	8150	45	2520	500	6050	10	1	9000000	791	7.32	0.91	12	1.03	1201.00	9636.00	11430	20230712	-23.10	6250	20221013	40.64	11430	-23.10	20230712	6370	37.99	20230103	11430	-23.10	20230712	6250	40.64	20221013	3.88	N	038010	500	45 억		485001	N	N	0	N	00	N
152	20230804	100356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8680	270	2	3.21	548688490	62952	86.20	8430	9080	8380	10930	5890	8410	8716.00	5.39	0	2933	8783	8596	8423	8236	8063	8510	8150	45	2520	500	6050	10	1	9000000	781	7.23	0.90	12	0.70	1201.00	9636.00	11430	20230712	-24.06	6250	20221013	38.88	11430	-24.06	20230712	6370	36.26	20230103	11430	-24.06	20230712	6250	38.88	20221013	3.88	N	038010	500	45 억		485001	N	N	0	N	00	N
153	20230804	090356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8380	-30	5	-0.36	33759190	4017	5.50	8430	8430	8380	10930	5890	8410	8404.08	5.39	0	-34	8783	8596	8423	8236	8063	8510	8150	45	2520	500	6050	10	1	9000000	754	6.98	0.87	12	0.04	1201.00	9636.00	11430	20230712	-26.68	6250	20221013	34.08	11430	-26.68	20230712	6370	31.55	20230103	11430	-26.68	20230712	6250	34.08	20221013	3.88	N	038010	500	45 억		485001	N	N	0	N	00	N
154	20230803	160356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8410	-190	5	-2.21	612807960	72918	73.95	8500	8610	8250	11180	6020	8600	8404.06	5.51	0	-10957	9033	8816	8633	8416	8233	8725	8325	45	2580	500	6190	10	1	9000000	757	7.00	0.87	12	0.81	1201.00	9636.00	11430	20230712	-26.42	6250	20221013	34.56	11430	-26.42	20230712	6370	32.03	20230103	11430	-26.42	20230712	6250	34.56	20221013	3.76	N	038010	500	45 억		495964	N	N	0	N	00	N
155	20230803	150359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8400	-200	5	-2.33	532611440	63346	64.25	8500	8610	8250	11180	6020	8600	8407.97	5.51	0	-12164	9033	8816	8633	8416	8233	8725	8325	45	2580	500	6190	10	1	9000000	756	6.99	0.87	12	0.70	1201.00	9636.00	11430	20230712	-26.51	6250	20221013	34.40	11430	-26.51	20230712	6370	31.87	20230103	11430	-26.51	20230712	6250	34.40	20221013	3.76	N	038010	500	45 억		495964	N	N	0	N	00	N
156	20230803	140355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8410	-190	5	-2.21	490968690	58390	59.22	8500	8610	8250	11180	6020	8600	8408.44	5.51	0	-10772	9033	8816	8633	8416	8233	8725	8325	45	2580	500	6190	10	1	9000000	757	7.00	0.87	12	0.65	1201.00	9636.00	11430	20230712	-26.42	6250	20221013	34.56	11430	-26.42	20230712	6370	32.03	20230103	11430	-26.42	20230712	6250	34.56	20221013	3.76	N	038010	500	45 억		495964	N	N	0	N	00	N
157	20230803	130359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8380	-220	5	-2.56	440683060	52427	53.17	8500	8610	8250	11180	6020	8600	8405.65	5.51	0	-9049	9033	8816	8633	8416	8233	8725	8325	45	2580	500	6190	10	1	9000000	754	6.98	0.87	12	0.58	1201.00	9636.00	11430	20230712	-26.68	6250	20221013	34.08	11430	-26.68	20230712	6370	31.55	20230103	11430	-26.68	20230712	6250	34.08	20221013	3.76	N	038010	500	45 억		495964	N	N	0	N	00	N
158	20230803	120359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8340	-260	5	-3.02	374088440	44441	45.07	8500	8610	8250	11180	6020	8600	8417.64	5.51	0	-9982	9033	8816	8633	8416	8233	8725	8325	45	2580	500	6190	10	1	9000000	751	6.94	0.87	12	0.49	1201.00	9636.00	11430	20230712	-27.03	6250	20221013	33.44	11430	-27.03	20230712	6370	30.93	20230103	11430	-27.03	20230712	6250	33.44	20221013	3.76	N	038010	500	45 억		495964	N	N	0	N	00	N
159	20230803	110354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8320	-280	5	-3.26	299206190	35417	35.92	8500	8610	8300	11180	6020	8600	8448.10	5.51	0	-9921	9033	8816	8633	8416	8233	8725	8325	45	2580	500	6190	10	1	9000000	749	6.93	0.86	12	0.39	1201.00	9636.00	11430	20230712	-27.21	6250	20221013	33.12	11430	-27.21	20230712	6370	30.61	20230103	11430	-27.21	20230712	6250	33.12	20221013	3.76	N	038010	500	45 억		495964	N	N	0	N	00	N
160	20230803	100355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8600	0	3	0.00	176480570	20791	21.09	8500	8610	8370	11180	6020	8600	8488.32	5.51	0	-56	9033	8816	8633	8416	8233	8725	8325	45	2580	500	6190	10	1	9000000	774	7.16	0.89	12	0.23	1201.00	9636.00	11430	20230712	-24.76	6250	20221013	37.60	11430	-24.76	20230712	6370	35.01	20230103	11430	-24.76	20230712	6250	37.60	20221013	3.76	N	038010	500	45 억		495964	N	N	0	N	00	N
161	20230803	090355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8440	-160	5	-1.86	53109960	6256	6.34	8500	8500	8440	11180	6020	8600	8489.44	5.51	0	-1746	9033	8816	8633	8416	8233	8725	8325	45	2580	500	6190	10	1	9000000	760	7.03	0.88	12	0.07	1201.00	9636.00	11430	20230712	-26.16	6250	20221013	35.04	11430	-26.16	20230712	6370	32.50	20230103	11430	-26.16	20230712	6250	35.04	20221013	3.76	N	038010	500	45 억		495964	N	N	0	N	00	N
162	20230802	160357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8600	-90	5	-1.04	848726770	98270	113.68	8650	8850	8450	11290	6090	8690	8636.62	5.52	0	-820	9143	8916	8793	8566	8443	8855	8505	45	2600	500	6250	10	1	9000000	774	7.16	0.89	12	1.09	1201.00	9636.00	11430	20230712	-24.76	6250	20221013	37.60	11430	-24.76	20230712	6370	35.01	20230103	11430	-24.76	20230712	6250	37.60	20221013	3.50	N	038010	500	45 억		496664	N	N	0	N	00	N
163	20230802	150400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8630	-60	5	-0.69	761316970	88149	101.98	8650	8850	8450	11290	6090	8690	8636.63	5.52	0	-2682	9143	8916	8793	8566	8443	8855	8505	45	2600	500	6250	10	1	9000000	777	7.19	0.90	12	0.98	1201.00	9636.00	11430	20230712	-24.50	6250	20221013	38.08	11430	-24.50	20230712	6370	35.48	20230103	11430	-24.50	20230712	6250	38.08	20221013	3.50	N	038010	500	45 억		496664	N	N	0	N	00	N
164	20230802	140357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8600	-90	5	-1.04	628537110	72754	84.17	8650	8850	8450	11290	6090	8690	8639.12	5.52	0	-1670	9143	8916	8793	8566	8443	8855	8505	45	2600	500	6250	10	1	9000000	774	7.16	0.89	12	0.81	1201.00	9636.00	11430	20230712	-24.76	6250	20221013	37.60	11430	-24.76	20230712	6370	35.01	20230103	11430	-24.76	20230712	6250	37.60	20221013	3.50	N	038010	500	45 억		496664	N	N	0	N	00	N
165	20230802	130356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8630	-60	5	-0.69	394644140	45265	52.37	8650	8850	8600	11290	6090	8690	8718.61	5.52	0	-7652	9143	8916	8793	8566	8443	8855	8505	45	2600	500	6250	10	1	9000000	777	7.19	0.90	12	0.50	1201.00	9636.00	11430	20230712	-24.50	6250	20221013	38.08	11430	-24.50	20230712	6370	35.48	20230103	11430	-24.50	20230712	6250	38.08	20221013	3.50	N	038010	500	45 억		496664	N	N	0	N	00	N
166	20230802	120352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8660	-30	5	-0.35	344799050	39488	45.68	8650	8850	8600	11290	6090	8690	8731.88	5.52	0	-7780	9143	8916	8793	8566	8443	8855	8505	45	2600	500	6250	10	1	9000000	779	7.21	0.90	12	0.44	1201.00	9636.00	11430	20230712	-24.23	6250	20221013	38.56	11430	-24.23	20230712	6370	35.95	20230103	11430	-24.23	20230712	6250	38.56	20221013	3.50	N	038010	500	45 억		496664	N	N	0	N	00	N
167	20230802	110351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8750	60	2	0.69	227199900	25960	30.03	8650	8850	8600	11290	6090	8690	8752.22	5.52	0	-1736	9143	8916	8793	8566	8443	8855	8505	45	2600	500	6250	10	1	9000000	788	7.29	0.91	12	0.29	1201.00	9636.00	11430	20230712	-23.45	6250	20221013	40.00	11430	-23.45	20230712	6370	37.36	20230103	11430	-23.45	20230712	6250	40.00	20221013	3.50	N	038010	500	45 억		496664	N	N	0	N	00	N
168	20230802	100353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8790	100	2	1.15	138777370	15886	18.38	8650	8820	8600	11290	6090	8690	8736.19	5.52	0	-1314	9143	8916	8793	8566	8443	8855	8505	45	2600	500	6250	10	1	9000000	791	7.32	0.91	12	0.18	1201.00	9636.00	11430	20230712	-23.10	6250	20221013	40.64	11430	-23.10	20230712	6370	37.99	20230103	11430	-23.10	20230712	6250	40.64	20221013	3.50	N	038010	500	45 억		496664	N	N	0	N	00	N
169	20230802	090352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8600	-90	5	-1.04	21452440	2487	2.88	8650	8650	8600	11290	6090	8690	8622.43	5.52	0	861	9143	8916	8793	8566	8443	8855	8505	45	2600	500	6250	10	1	9000000	774	7.16	0.89	12	0.03	1201.00	9636.00	11430	20230712	-24.76	6250	20221013	37.60	11430	-24.76	20230712	6370	35.01	20230103	11430	-24.76	20230712	6250	37.60	20221013	3.50	N	038010	500	45 억		496664	N	N	0	N	00	N
170	20230801	160354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8690	-230	5	-2.58	753068360	85736	64.11	8920	9020	8670	11590	6250	8920	8783.63	5.73	0	-21583	9253	9086	8853	8686	8453	9170	8770	45	2670	500	6420	10	1	9000000	782	7.24	0.90	12	0.95	1201.00	9636.00	11430	20230712	-23.97	6250	20221013	39.04	11430	-23.97	20230712	6370	36.42	20230103	11430	-23.97	20230712	6250	39.04	20221013	3.51	N	038010	500	45 억		515475	N	N	0	N	00	N
171	20230801	150350	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8690	-230	5	-2.58	689567960	78434	58.65	8920	9020	8670	11590	6250	8920	8791.68	5.73	0	-21507	9253	9086	8853	8686	8453	9170	8770	45	2670	500	6420	10	1	9000000	782	7.24	0.90	12	0.87	1201.00	9636.00	11430	20230712	-23.97	6250	20221013	39.04	11430	-23.97	20230712	6370	36.42	20230103	11430	-23.97	20230712	6250	39.04	20221013	3.51	N	038010	500	45 억		515475	N	N	0	N	00	N
172	20230801	140359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8710	-210	5	-2.35	618119450	70231	52.52	8920	9020	8670	11590	6250	8920	8801.21	5.73	0	-21683	9253	9086	8853	8686	8453	9170	8770	45	2670	500	6420	10	1	9000000	784	7.25	0.90	12	0.78	1201.00	9636.00	11430	20230712	-23.80	6250	20221013	39.36	11430	-23.80	20230712	6370	36.73	20230103	11430	-23.80	20230712	6250	39.36	20221013	3.51	N	038010	500	45 억		515475	N	N	0	N	00	N
173	20230801	130351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8700	-220	5	-2.47	507375510	57501	43.00	8920	9020	8700	11590	6250	8920	8823.75	5.73	0	-13952	9253	9086	8853	8686	8453	9170	8770	45	2670	500	6420	10	1	9000000	783	7.24	0.90	12	0.64	1201.00	9636.00	11430	20230712	-23.88	6250	20221013	39.20	11430	-23.88	20230712	6370	36.58	20230103	11430	-23.88	20230712	6250	39.20	20221013	3.51	N	038010	500	45 억		515475	N	N	0	N	00	N
174	20230801	120351	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8810	-110	5	-1.23	404854360	45778	34.23	8920	9020	8750	11590	6250	8920	8843.84	5.73	0	-11275	9253	9086	8853	8686	8453	9170	8770	45	2670	500	6420	10	1	9000000	793	7.34	0.91	12	0.51	1201.00	9636.00	11430	20230712	-22.92	6250	20221013	40.96	11430	-22.92	20230712	6370	38.30	20230103	11430	-22.92	20230712	6250	40.96	20221013	3.51	N	038010	500	45 억		515475	N	N	0	N	00	N
175	20230801	110349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8810	-110	5	-1.23	331230890	37408	27.97	8920	9020	8750	11590	6250	8920	8854.52	5.73	0	-7286	9253	9086	8853	8686	8453	9170	8770	45	2670	500	6420	10	1	9000000	793	7.34	0.91	12	0.42	1201.00	9636.00	11430	20230712	-22.92	6250	20221013	40.96	11430	-22.92	20230712	6370	38.30	20230103	11430	-22.92	20230712	6250	40.96	20221013	3.51	N	038010	500	45 억		515475	N	N	0	N	00	N
176	20230801	100352	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8900	-20	5	-0.22	275568580	31110	23.26	8920	9020	8750	11590	6250	8920	8857.85	5.73	0	-3389	9253	9086	8853	8686	8453	9170	8770	45	2670	500	6420	10	1	9000000	801	7.41	0.92	12	0.35	1201.00	9636.00	11430	20230712	-22.13	6250	20221013	42.40	11430	-22.13	20230712	6370	39.72	20230103	11430	-22.13	20230712	6250	42.40	20221013	3.51	N	038010	500	45 억		515475	N	N	0	N	00	N
177	20230801	090348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8970	50	2	0.56	30336870	3399	2.54	8920	9020	8910	11590	6250	8920	8925.25	5.73	0	752	9253	9086	8853	8686	8453	9170	8770	45	2670	500	6420	10	1	9000000	807	7.47	0.93	12	0.04	1201.00	9636.00	11430	20230712	-21.52	6250	20221013	43.52	11430	-21.52	20230712	6370	40.82	20230103	11430	-21.52	20230712	6250	43.52	20221013	3.51	N	038010	500	45 억		515475	N	N	0	N	00	N