KissMeData/138070/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	160842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2910	-5	5	-0.17	471161255	162272	72.50	2920	2940	2880	3785	2045	2915	2903.46	3.04	0	-9668	2981	2947	2886	2852	2791	2965	2870	88	870	500	1740	5	1	17503204	509	11.73	0.64	12	0.93	248.00	4535.00	4110	20220830	-29.20	2490	20221013	16.87	3865	-24.71	20230627	2495	16.63	20230327	4040	-27.97	20220831	2490	16.87	20221013	4.06	N	138070	500	87 억		531253	N	N	0	N	00	N
3	20230831	151056	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	-20	5	-0.69	443731525	152832	68.28	2920	2940	2880	3785	2045	2915	2903.39	3.04	0	-7188	2981	2947	2886	2852	2791	2965	2870	88	870	500	1740	5	1	17503204	507	11.67	0.64	12	0.87	248.00	4535.00	4110	20220830	-29.56	2490	20221013	16.27	3865	-25.10	20230627	2495	16.03	20230327	4040	-28.34	20220831	2490	16.27	20221013	4.06	N	138070	500	87 억		531253	N	N	0	N	00	N
4	20230831	141200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	-20	5	-0.69	397985365	137052	61.23	2920	2940	2880	3785	2045	2915	2903.90	3.04	0	-5995	2981	2947	2886	2852	2791	2965	2870	88	870	500	1740	5	1	17503204	507	11.67	0.64	12	0.78	248.00	4535.00	4110	20220830	-29.56	2490	20221013	16.27	3865	-25.10	20230627	2495	16.03	20230327	4040	-28.34	20220831	2490	16.27	20221013	4.06	N	138070	500	87 억		531253	N	N	0	N	00	N
5	20230831	131129	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	-15	5	-0.51	374287245	128868	57.57	2920	2940	2880	3785	2045	2915	2904.42	3.04	0	-5900	2981	2947	2886	2852	2791	2965	2870	88	870	500	1740	5	1	17503204	508	11.69	0.64	12	0.74	248.00	4535.00	4110	20220830	-29.44	2490	20221013	16.47	3865	-24.97	20230627	2495	16.23	20230327	4040	-28.22	20220831	2490	16.47	20221013	4.06	N	138070	500	87 억		531253	N	N	0	N	00	N
6	20230831	121156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	-10	5	-0.34	353484495	121702	54.37	2920	2940	2880	3785	2045	2915	2904.51	3.04	0	-5727	2981	2947	2886	2852	2791	2965	2870	88	870	500	1740	5	1	17503204	508	11.71	0.64	12	0.70	248.00	4535.00	4110	20220830	-29.32	2490	20221013	16.67	3865	-24.84	20230627	2495	16.43	20230327	4040	-28.09	20220831	2490	16.67	20221013	4.06	N	138070	500	87 억		531253	N	N	0	N	00	N
7	20230831	111636	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	-10	5	-0.34	336555095	115858	51.76	2920	2940	2880	3785	2045	2915	2904.89	3.04	0	-5459	2981	2947	2886	2852	2791	2965	2870	88	870	500	1740	5	1	17503204	508	11.71	0.64	12	0.66	248.00	4535.00	4110	20220830	-29.32	2490	20221013	16.67	3865	-24.84	20230627	2495	16.43	20230327	4040	-28.09	20220831	2490	16.67	20221013	4.06	N	138070	500	87 억		531253	N	N	0	N	00	N
8	20230831	101249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	-25	5	-0.86	287705930	98952	44.21	2920	2940	2885	3785	2045	2915	2907.53	3.04	0	-7425	2981	2947	2886	2852	2791	2965	2870	88	870	500	1740	5	1	17503204	506	11.65	0.64	12	0.57	248.00	4535.00	4110	20220830	-29.68	2490	20221013	16.06	3865	-25.23	20230627	2495	15.83	20230327	4040	-28.47	20220831	2490	16.06	20221013	4.06	N	138070	500	87 억		531253	N	N	0	N	00	N
9	20230831	091114	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	5	2	0.17	90955675	31212	13.94	2920	2940	2900	3785	2045	2915	2914.13	3.04	0	-5501	2981	2947	2886	2852	2791	2965	2870	88	870	500	1740	5	1	17503204	511	11.77	0.64	12	0.18	248.00	4535.00	4110	20220830	-28.95	2490	20221013	17.27	3865	-24.45	20230627	2495	17.03	20230327	4040	-27.72	20220831	2490	17.27	20221013	4.06	N	138070	500	87 억		531253	N	N	0	N	00	N
10	20230830	160845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	90	2	3.19	622030430	215104	101.80	2860	2920	2825	3670	1980	2825	2891.64	2.91	0	22733	2921	2872	2841	2792	2761	2897	2817	88	845	500	1690	5	1	17503204	510	11.75	0.64	12	1.23	248.00	4535.00	4280	20220829	-31.89	2490	20221013	17.07	3865	-24.58	20230627	2495	16.83	20230327	4110	-29.08	20220830	2490	17.07	20221013	4.24	N	138070	500	87 억		509890	N	N	0	N	00	N
11	20230830	151032	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	90	2	3.19	588246015	203515	96.32	2860	2920	2825	3670	1980	2825	2890.47	2.91	0	25478	2921	2872	2841	2792	2761	2897	2817	88	845	500	1690	5	1	17503204	510	11.75	0.64	12	1.16	248.00	4535.00	4280	20220829	-31.89	2490	20221013	17.07	3865	-24.58	20230627	2495	16.83	20230327	4110	-29.08	20220830	2490	17.07	20221013	4.24	N	138070	500	87 억		509890	N	N	0	N	00	N
12	20230830	141123	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2910	85	2	3.01	525748620	182050	86.16	2860	2920	2825	3670	1980	2825	2887.98	2.91	0	26031	2921	2872	2841	2792	2761	2897	2817	88	845	500	1690	5	1	17503204	509	11.73	0.64	12	1.04	248.00	4535.00	4280	20220829	-32.01	2490	20221013	16.87	3865	-24.71	20230627	2495	16.63	20230327	4110	-29.20	20220830	2490	16.87	20221013	4.24	N	138070	500	87 억		509890	N	N	0	N	00	N
13	20230830	131110	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	70	2	2.48	474202655	164300	77.76	2860	2920	2825	3670	1980	2825	2886.25	2.91	0	24847	2921	2872	2841	2792	2761	2897	2817	88	845	500	1690	5	1	17503204	507	11.67	0.64	12	0.94	248.00	4535.00	4280	20220829	-32.36	2490	20221013	16.27	3865	-25.10	20230627	2495	16.03	20230327	4110	-29.56	20220830	2490	16.27	20221013	4.24	N	138070	500	87 억		509890	N	N	0	N	00	N
14	20230830	121123	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	75	2	2.65	367048510	127389	60.29	2860	2910	2825	3670	1980	2825	2881.37	2.91	0	27705	2921	2872	2841	2792	2761	2897	2817	88	845	500	1690	5	1	17503204	508	11.69	0.64	12	0.73	248.00	4535.00	4280	20220829	-32.24	2490	20221013	16.47	3865	-24.97	20230627	2495	16.23	20230327	4110	-29.44	20220830	2490	16.47	20221013	4.24	N	138070	500	87 억		509890	N	N	0	N	00	N
15	20230830	111618	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	75	2	2.65	324794240	112823	53.40	2860	2910	2825	3670	1980	2825	2878.85	2.91	0	27577	2921	2872	2841	2792	2761	2897	2817	88	845	500	1690	5	1	17503204	508	11.69	0.64	12	0.64	248.00	4535.00	4280	20220829	-32.24	2490	20221013	16.47	3865	-24.97	20230627	2495	16.23	20230327	4110	-29.44	20220830	2490	16.47	20221013	4.24	N	138070	500	87 억		509890	N	N	0	N	00	N
16	20230830	101158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	70	2	2.48	239066720	83218	39.39	2860	2905	2825	3670	1980	2825	2872.85	2.91	0	17834	2921	2872	2841	2792	2761	2897	2817	88	845	500	1690	5	1	17503204	507	11.67	0.64	12	0.48	248.00	4535.00	4280	20220829	-32.36	2490	20221013	16.27	3865	-25.10	20230627	2495	16.03	20230327	4110	-29.56	20220830	2490	16.27	20221013	4.24	N	138070	500	87 억		509890	N	N	0	N	00	N
17	20230830	091055	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	25	2	0.88	27157710	9572	4.53	2860	2860	2825	3670	1980	2825	2837.36	2.91	0	659	2921	2872	2841	2792	2761	2897	2817	88	845	500	1690	5	1	17503204	499	11.49	0.63	12	0.05	248.00	4535.00	4280	20220829	-33.41	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	4110	-30.66	20220830	2490	14.46	20221013	4.24	N	138070	500	87 억		509890	N	N	0	N	00	N
18	20230829	160841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2825	-15	5	-0.53	597133420	210269	84.87	2815	2890	2810	3690	1990	2840	2839.95	2.65	0	45454	2966	2902	2796	2732	2626	2935	2765	88	850	500	1700	5	1	17503204	494	11.39	0.62	12	1.20	248.00	4535.00	4320	20220826	-34.61	2490	20221013	13.45	3865	-26.91	20230627	2495	13.23	20230327	4280	-34.00	20220829	2490	13.45	20221013	4.29	N	138070	500	87 억		464436	N	N	0	N	00	N
19	20230829	151041	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	5	2	0.18	558821665	196738	79.41	2815	2890	2810	3690	1990	2840	2840.44	2.65	0	45524	2966	2902	2796	2732	2626	2935	2765	88	850	500	1700	5	1	17503204	498	11.47	0.63	12	1.12	248.00	4535.00	4320	20220826	-34.14	2490	20221013	14.26	3865	-26.39	20230627	2495	14.03	20230327	4280	-33.53	20220829	2490	14.26	20221013	4.29	N	138070	500	87 억		464436	N	N	0	N	00	N
20	20230829	141157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	-5	5	-0.18	481227760	169304	68.33	2815	2890	2810	3690	1990	2840	2842.39	2.65	0	43016	2966	2902	2796	2732	2626	2935	2765	88	850	500	1700	5	1	17503204	496	11.43	0.63	12	0.97	248.00	4535.00	4320	20220826	-34.38	2490	20221013	13.86	3865	-26.65	20230627	2495	13.63	20230327	4280	-33.76	20220829	2490	13.86	20221013	4.29	N	138070	500	87 억		464436	N	N	0	N	00	N
21	20230829	131108	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	10	2	0.35	453831435	159641	64.43	2815	2890	2810	3690	1990	2840	2842.83	2.65	0	43678	2966	2902	2796	2732	2626	2935	2765	88	850	500	1700	5	1	17503204	499	11.49	0.63	12	0.91	248.00	4535.00	4320	20220826	-34.03	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	4280	-33.41	20220829	2490	14.46	20221013	4.29	N	138070	500	87 억		464436	N	N	0	N	00	N
22	20230829	121145	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	10	2	0.35	412826135	145171	58.59	2815	2890	2810	3690	1990	2840	2843.72	2.65	0	43666	2966	2902	2796	2732	2626	2935	2765	88	850	500	1700	5	1	17503204	499	11.49	0.63	12	0.83	248.00	4535.00	4320	20220826	-34.03	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	4280	-33.41	20220829	2490	14.46	20221013	4.29	N	138070	500	87 억		464436	N	N	0	N	00	N
23	20230829	111826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	25	2	0.88	377939080	132926	53.65	2815	2890	2810	3690	1990	2840	2843.23	2.65	0	46421	2966	2902	2796	2732	2626	2935	2765	88	850	500	1700	5	1	17503204	501	11.55	0.63	12	0.76	248.00	4535.00	4320	20220826	-33.68	2490	20221013	15.06	3865	-25.87	20230627	2495	14.83	20230327	4280	-33.06	20220829	2490	15.06	20221013	4.29	N	138070	500	87 억		464436	N	N	0	N	00	N
24	20230829	101246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	15	2	0.53	211069510	74528	30.08	2815	2865	2810	3690	1990	2840	2832.08	2.65	0	35094	2966	2902	2796	2732	2626	2935	2765	88	850	500	1700	5	1	17503204	500	11.51	0.63	12	0.43	248.00	4535.00	4320	20220826	-33.91	2490	20221013	14.66	3865	-26.13	20230627	2495	14.43	20230327	4280	-33.29	20220829	2490	14.66	20221013	4.29	N	138070	500	87 억		464436	N	N	0	N	00	N
25	20230829	090827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	10	2	0.35	48355615	17134	6.92	2815	2850	2815	3690	1990	2840	2822.20	2.65	0	7848	2966	2902	2796	2732	2626	2935	2765	88	850	500	1700	5	1	17503204	499	11.49	0.63	12	0.10	248.00	4535.00	4320	20220826	-34.03	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	4280	-33.41	20220829	2490	14.46	20221013	4.29	N	138070	500	87 억		464436	N	N	0	N	00	N
26	20230828	160816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	115	2	4.22	690279970	247473	70.39	2750	2860	2690	3540	1910	2725	2790.64	2.08	0	99505	2885	2805	2755	2675	2625	2780	2650	88	815	500	1630	5	1	17503204	497	11.45	0.63	12	1.41	248.00	4535.00	4325	20220825	-34.34	2490	20221013	14.06	3865	-26.52	20230627	2495	13.83	20230327	4280	-33.64	20220829	2490	14.06	20221013	4.22	N	138070	500	87 억		364430	N	N	0	N	00	N
27	20230828	150826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	125	2	4.59	668016070	239637	68.16	2750	2860	2690	3540	1910	2725	2789.09	2.08	0	98625	2885	2805	2755	2675	2625	2780	2650	88	815	500	1630	5	1	17503204	499	11.49	0.63	12	1.37	248.00	4535.00	4325	20220825	-34.10	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	4280	-33.41	20220829	2490	14.46	20221013	4.22	N	138070	500	87 억		364430	N	N	0	N	00	N
28	20230828	140827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	125	2	4.59	576302250	207430	59.00	2750	2860	2690	3540	1910	2725	2779.75	2.08	0	91547	2885	2805	2755	2675	2625	2780	2650	88	815	500	1630	5	1	17503204	499	11.49	0.63	12	1.19	248.00	4535.00	4325	20220825	-34.10	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	4280	-33.41	20220829	2490	14.46	20221013	4.22	N	138070	500	87 억		364430	N	N	0	N	00	N
29	20230828	130833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	95	2	3.49	425488350	154286	43.88	2750	2830	2690	3540	1910	2725	2759.00	2.08	0	67126	2885	2805	2755	2675	2625	2780	2650	88	815	500	1630	5	1	17503204	494	11.37	0.62	12	0.88	248.00	4535.00	4325	20220825	-34.80	2490	20221013	13.25	3865	-27.04	20230627	2495	13.03	20230327	4280	-34.11	20220829	2490	13.25	20221013	4.22	N	138070	500	87 억		364430	N	N	0	N	00	N
30	20230828	120826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2815	90	2	3.30	383170795	139272	39.61	2750	2820	2690	3540	1910	2725	2752.32	2.08	0	58321	2885	2805	2755	2675	2625	2780	2650	88	815	500	1630	5	1	17503204	493	11.35	0.62	12	0.80	248.00	4535.00	4325	20220825	-34.91	2490	20221013	13.05	3865	-27.17	20230627	2495	12.83	20230327	4280	-34.23	20220829	2490	13.05	20221013	4.22	N	138070	500	87 억		364430	N	N	0	N	00	N
31	20230828	110821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2785	60	2	2.20	278206510	101881	28.98	2750	2785	2690	3540	1910	2725	2731.03	2.08	0	35058	2885	2805	2755	2675	2625	2780	2650	88	815	500	1630	5	1	17503204	487	11.23	0.61	12	0.58	248.00	4535.00	4325	20220825	-35.61	2490	20221013	11.85	3865	-27.94	20230627	2495	11.62	20230327	4280	-34.93	20220829	2490	11.85	20221013	4.22	N	138070	500	87 억		364430	N	N	0	N	00	N
32	20230828	100813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2725	0	3	0.00	194507980	71551	20.35	2750	2755	2690	3540	1910	2725	2717.91	2.08	0	14888	2885	2805	2755	2675	2625	2780	2650	88	815	500	1630	5	1	17503204	477	10.99	0.60	12	0.41	248.00	4535.00	4325	20220825	-36.99	2490	20221013	9.44	3865	-29.50	20230627	2495	9.22	20230327	4280	-36.33	20220829	2490	9.44	20221013	4.22	N	138070	500	87 억		364430	N	N	0	N	00	N
33	20230828	090827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	-5	5	-0.18	53911520	19813	5.64	2750	2750	2690	3540	1910	2725	2719.49	2.08	0	-3903	2885	2805	2755	2675	2625	2780	2650	88	815	500	1630	5	1	17503204	476	10.97	0.60	12	0.11	248.00	4535.00	4325	20220825	-37.11	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	4280	-36.45	20220829	2490	9.24	20221013	4.22	N	138070	500	87 억		364430	N	N	0	N	00	N
34	20230825	160821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2725	-120	5	-4.22	965284565	351256	150.59	2835	2835	2705	3695	1995	2845	2748.19	2.35	0	-49745	2935	2890	2845	2800	2755	2890	2800	88	850	500	1700	5	1	17503204	477	10.99	0.60	12	2.01	248.00	4535.00	4325	20220825	-36.99	2490	20221013	9.44	3865	-29.50	20230627	2495	9.22	20230327	4325	-36.99	20220825	2490	9.44	20221013	4.34	N	138070	500	87 억		412055	N	N	0	N	00	N
35	20230825	150825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	-125	5	-4.39	920873640	334945	143.60	2835	2835	2705	3695	1995	2845	2749.33	2.35	0	-47325	2935	2890	2845	2800	2755	2890	2800	88	850	500	1700	5	1	17503204	476	10.97	0.60	12	1.91	248.00	4535.00	4325	20220825	-37.11	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	4325	-37.11	20220825	2490	9.24	20221013	4.34	N	138070	500	87 억		412055	N	N	0	N	00	N
36	20230825	140823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2725	-120	5	-4.22	816830195	296647	127.18	2835	2835	2705	3695	1995	2845	2753.54	2.35	0	-38284	2935	2890	2845	2800	2755	2890	2800	88	850	500	1700	5	1	17503204	477	10.99	0.60	12	1.69	248.00	4535.00	4325	20220825	-36.99	2490	20221013	9.44	3865	-29.50	20230627	2495	9.22	20230327	4325	-36.99	20220825	2490	9.44	20221013	4.34	N	138070	500	87 억		412055	N	N	0	N	00	N
37	20230825	130819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	-100	5	-3.51	591878000	214039	91.76	2835	2835	2725	3695	1995	2845	2765.28	2.35	0	-30265	2935	2890	2845	2800	2755	2890	2800	88	850	500	1700	5	1	17503204	480	11.07	0.61	12	1.22	248.00	4535.00	4325	20220825	-36.53	2490	20221013	10.24	3865	-28.98	20230627	2495	10.02	20230327	4325	-36.53	20220825	2490	10.24	20221013	4.34	N	138070	500	87 억		412055	N	N	0	N	00	N
38	20230825	120819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2750	-95	5	-3.34	483292205	174439	74.79	2835	2835	2735	3695	1995	2845	2770.55	2.35	0	-21449	2935	2890	2845	2800	2755	2890	2800	88	850	500	1700	5	1	17503204	481	11.09	0.61	12	1.00	248.00	4535.00	4325	20220825	-36.42	2490	20221013	10.44	3865	-28.85	20230627	2495	10.22	20230327	4325	-36.42	20220825	2490	10.44	20221013	4.34	N	138070	500	87 억		412055	N	N	0	N	00	N
39	20230825	110821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2770	-75	5	-2.64	417273170	150429	64.49	2835	2835	2745	3695	1995	2845	2773.89	2.35	0	-17601	2935	2890	2845	2800	2755	2890	2800	88	850	500	1700	5	1	17503204	485	11.17	0.61	12	0.86	248.00	4535.00	4325	20220825	-35.95	2490	20221013	11.24	3865	-28.33	20230627	2495	11.02	20230327	4325	-35.95	20220825	2490	11.24	20221013	4.34	N	138070	500	87 억		412055	N	N	0	N	00	N
40	20230825	100822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2770	-75	5	-2.64	236261305	84873	36.39	2835	2835	2755	3695	1995	2845	2783.70	2.35	0	-16900	2935	2890	2845	2800	2755	2890	2800	88	850	500	1700	5	1	17503204	485	11.17	0.61	12	0.48	248.00	4535.00	4325	20220825	-35.95	2490	20221013	11.24	3865	-28.33	20230627	2495	11.02	20230327	4325	-35.95	20220825	2490	11.24	20221013	4.34	N	138070	500	87 억		412055	N	N	0	N	00	N
41	20230825	090819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2800	-45	5	-1.58	46470050	16506	7.08	2835	2835	2795	3695	1995	2845	2815.34	2.35	0	-6341	2935	2890	2845	2800	2755	2890	2800	88	850	500	1700	5	1	17503204	490	11.29	0.62	12	0.09	248.00	4535.00	4325	20220825	-35.26	2490	20221013	12.45	3865	-27.55	20230627	2495	12.22	20230327	4325	-35.26	20220825	2490	12.45	20221013	4.34	N	138070	500	87 억		412055	N	N	0	N	00	N
42	20230824	160814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	10	2	0.35	656263095	230912	26.51	2845	2890	2800	3685	1985	2835	2842.02	2.22	0	24150	3008	2921	2863	2776	2718	2892	2747	88	850	500	1700	5	1	17503204	498	11.47	0.63	12	1.32	248.00	4535.00	4325	20220825	-34.22	2490	20221013	14.26	3865	-26.39	20230627	2495	14.03	20230327	4325	-34.22	20220825	2490	14.26	20221013	3.72	N	138070	500	87 억		387905	N	N	0	N	00	N
43	20230824	150812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	10	2	0.35	602271965	211889	24.32	2845	2890	2800	3685	1985	2835	2842.39	2.22	0	22815	3008	2921	2863	2776	2718	2892	2747	88	850	500	1700	5	1	17503204	498	11.47	0.63	12	1.21	248.00	4535.00	4325	20220825	-34.22	2490	20221013	14.26	3865	-26.39	20230627	2495	14.03	20230327	4325	-34.22	20220825	2490	14.26	20221013	3.72	N	138070	500	87 억		387905	N	N	0	N	00	N
44	20230824	140814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	0	3	0.00	556856810	195873	22.48	2845	2890	2800	3685	1985	2835	2842.95	2.22	0	23681	3008	2921	2863	2776	2718	2892	2747	88	850	500	1700	5	1	17503204	496	11.43	0.63	12	1.12	248.00	4535.00	4325	20220825	-34.45	2490	20221013	13.86	3865	-26.65	20230627	2495	13.63	20230327	4325	-34.45	20220825	2490	13.86	20221013	3.72	N	138070	500	87 억		387905	N	N	0	N	00	N
45	20230824	130817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	5	2	0.18	455513295	160127	18.38	2845	2890	2800	3685	1985	2835	2844.70	2.22	0	22083	3008	2921	2863	2776	2718	2892	2747	88	850	500	1700	5	1	17503204	497	11.45	0.63	12	0.91	248.00	4535.00	4325	20220825	-34.34	2490	20221013	14.06	3865	-26.52	20230627	2495	13.83	20230327	4325	-34.34	20220825	2490	14.06	20221013	3.72	N	138070	500	87 억		387905	N	N	0	N	00	N
46	20230824	120820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	15	2	0.53	373853840	131405	15.08	2845	2890	2800	3685	1985	2835	2845.05	2.22	0	20613	3008	2921	2863	2776	2718	2892	2747	88	850	500	1700	5	1	17503204	499	11.49	0.63	12	0.75	248.00	4535.00	4325	20220825	-34.10	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	4325	-34.10	20220825	2490	14.46	20221013	3.72	N	138070	500	87 억		387905	N	N	0	N	00	N
47	20230824	110817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	20	2	0.71	294598615	103541	11.89	2845	2890	2800	3685	1985	2835	2845.24	2.22	0	10922	3008	2921	2863	2776	2718	2892	2747	88	850	500	1700	5	1	17503204	500	11.51	0.63	12	0.59	248.00	4535.00	4325	20220825	-33.99	2490	20221013	14.66	3865	-26.13	20230627	2495	14.43	20230327	4325	-33.99	20220825	2490	14.66	20221013	3.72	N	138070	500	87 억		387905	N	N	0	N	00	N
48	20230824	100812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	25	2	0.88	232733175	81811	9.39	2845	2890	2800	3685	1985	2835	2844.77	2.22	0	10165	3008	2921	2863	2776	2718	2892	2747	88	850	500	1700	5	1	17503204	501	11.53	0.63	12	0.47	248.00	4535.00	4325	20220825	-33.87	2490	20221013	14.86	3865	-26.00	20230627	2495	14.63	20230327	4325	-33.87	20220825	2490	14.86	20221013	3.72	N	138070	500	87 억		387905	N	N	0	N	00	N
49	20230824	090815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	-15	5	-0.53	60781335	21503	2.47	2845	2850	2800	3685	1985	2835	2826.64	2.22	0	-572	3008	2921	2863	2776	2718	2892	2747	88	850	500	1700	5	1	17503204	494	11.37	0.62	12	0.12	248.00	4535.00	4325	20220825	-34.80	2490	20221013	13.25	3865	-27.04	20230627	2495	13.03	20230327	4325	-34.80	20220825	2490	13.25	20221013	3.72	N	138070	500	87 억		387905	N	N	0	N	00	N
50	20230823	160811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	25	2	0.89	2470301250	863434	28.93	2885	2950	2805	3650	1970	2810	2861.11	1.22	0	169444	3596	3202	3006	2612	2416	3105	2515	88	840	500	1680	5	1	17503204	496	11.43	0.63	12	4.93	248.00	4535.00	4460	20220822	-36.43	2490	20221013	13.86	3865	-26.65	20230627	2495	13.63	20230327	4325	-34.45	20220825	2490	13.86	20221013	3.90	N	138070	500	87 억		212664	N	N	0	N	00	N
51	20230823	150811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	50	2	1.78	2353508325	822302	27.55	2885	2950	2805	3650	1970	2810	2862.16	1.22	0	164972	3596	3202	3006	2612	2416	3105	2515	88	840	500	1680	5	1	17503204	501	11.53	0.63	12	4.70	248.00	4535.00	4460	20220822	-35.87	2490	20221013	14.86	3865	-26.00	20230627	2495	14.63	20230327	4325	-33.87	20220825	2490	14.86	20221013	3.90	N	138070	500	87 억		212664	N	N	0	N	00	N
52	20230823	140818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	50	2	1.78	2198316900	767963	25.73	2885	2950	2805	3650	1970	2810	2862.60	1.22	0	157454	3596	3202	3006	2612	2416	3105	2515	88	840	500	1680	5	1	17503204	501	11.53	0.63	12	4.39	248.00	4535.00	4460	20220822	-35.87	2490	20221013	14.86	3865	-26.00	20230627	2495	14.63	20230327	4325	-33.87	20220825	2490	14.86	20221013	3.90	N	138070	500	87 억		212664	N	N	0	N	00	N
53	20230823	130810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2815	5	2	0.18	1866502035	651587	21.83	2885	2950	2805	3650	1970	2810	2864.64	1.22	0	133943	3596	3202	3006	2612	2416	3105	2515	88	840	500	1680	5	1	17503204	493	11.35	0.62	12	3.72	248.00	4535.00	4460	20220822	-36.88	2490	20221013	13.05	3865	-27.17	20230627	2495	12.83	20230327	4325	-34.91	20220825	2490	13.05	20221013	3.90	N	138070	500	87 억		212664	N	N	0	N	00	N
54	20230823	120816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	20	2	0.71	1495430090	520133	17.43	2885	2950	2805	3650	1970	2810	2875.23	1.22	0	123299	3596	3202	3006	2612	2416	3105	2515	88	840	500	1680	5	1	17503204	495	11.41	0.62	12	2.97	248.00	4535.00	4460	20220822	-36.55	2490	20221013	13.65	3865	-26.78	20230627	2495	13.43	20230327	4325	-34.57	20220825	2490	13.65	20221013	3.90	N	138070	500	87 억		212664	N	N	0	N	00	N
55	20230823	110810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	40	2	1.42	1087582650	376929	12.63	2885	2950	2810	3650	1970	2810	2885.59	1.22	0	81643	3596	3202	3006	2612	2416	3105	2515	88	840	500	1680	5	1	17503204	499	11.49	0.63	12	2.15	248.00	4535.00	4460	20220822	-36.10	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	4325	-34.10	20220825	2490	14.46	20221013	3.90	N	138070	500	87 억		212664	N	N	0	N	00	N
56	20230823	100810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	85	2	3.02	670607210	231518	7.76	2885	2950	2825	3650	1970	2810	2896.97	1.22	0	47453	3596	3202	3006	2612	2416	3105	2515	88	840	500	1680	5	1	17503204	507	11.67	0.64	12	1.32	248.00	4535.00	4460	20220822	-35.09	2490	20221013	16.27	3865	-25.10	20230627	2495	16.03	20230327	4325	-33.06	20220825	2490	16.27	20221013	3.90	N	138070	500	87 억		212664	N	N	0	N	00	N
57	20230823	090818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	55	2	1.96	104338725	36483	1.22	2885	2885	2825	3650	1970	2810	2861.43	1.22	0	6174	3596	3202	3006	2612	2416	3105	2515	88	840	500	1680	5	1	17503204	501	11.55	0.63	12	0.21	248.00	4535.00	4460	20220822	-35.76	2490	20221013	15.06	3865	-25.87	20230627	2495	14.83	20230327	4325	-33.76	20220825	2490	15.06	20221013	3.90	N	138070	500	87 억		212664	N	N	0	N	00	N
58	20230822	160807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2810	-105	5	-3.60	9211779410	2978006	521.86	3290	3400	2810	3785	2045	2915	3093.56	2.81	0	-279485	3065	2990	2855	2780	2645	3027	2817	88	870	500	1740	5	1	17503204	492	11.33	0.62	12	17.01	248.00	4535.00	4775	20220819	-41.15	2490	20221013	12.85	3865	-27.30	20230627	2495	12.63	20230327	4460	-37.00	20220822	2490	12.85	20221013	3.91	N	138070	500	87 억		491175	N	N	0	N	00	N
59	20230822	150808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	-35	5	-1.20	8953817800	2887040	505.92	3290	3400	2860	3785	2045	2915	3101.38	2.81	0	-292210	3065	2990	2855	2780	2645	3027	2817	88	870	500	1740	5	1	17503204	504	11.61	0.64	12	16.49	248.00	4535.00	4775	20220819	-39.69	2490	20221013	15.66	3865	-25.49	20230627	2495	15.43	20230327	4460	-35.43	20220822	2490	15.66	20221013	3.91	N	138070	500	87 억		491175	N	N	0	N	00	N
60	20230822	140809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	-25	5	-0.86	8747666230	2815677	493.41	3290	3400	2860	3785	2045	2915	3106.77	2.81	0	-283114	3065	2990	2855	2780	2645	3027	2817	88	870	500	1740	5	1	17503204	506	11.65	0.64	12	16.09	248.00	4535.00	4775	20220819	-39.48	2490	20221013	16.06	3865	-25.23	20230627	2495	15.83	20230327	4460	-35.20	20220822	2490	16.06	20221013	3.91	N	138070	500	87 억		491175	N	N	0	N	00	N
61	20230822	130806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	0	3	0.00	8508817265	2733089	478.94	3290	3400	2860	3785	2045	2915	3113.26	2.81	0	-283556	3065	2990	2855	2780	2645	3027	2817	88	870	500	1740	5	1	17503204	510	11.75	0.64	12	15.61	248.00	4535.00	4775	20220819	-38.95	2490	20221013	17.07	3865	-24.58	20230627	2495	16.83	20230327	4460	-34.64	20220822	2490	17.07	20221013	3.91	N	138070	500	87 억		491175	N	N	0	N	00	N
62	20230822	120754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	0	3	0.00	8332270770	2672215	468.27	3290	3400	2860	3785	2045	2915	3118.11	2.81	0	-279235	3065	2990	2855	2780	2645	3027	2817	88	870	500	1740	5	1	17503204	510	11.75	0.64	12	15.27	248.00	4535.00	4775	20220819	-38.95	2490	20221013	17.07	3865	-24.58	20230627	2495	16.83	20230327	4460	-34.64	20220822	2490	17.07	20221013	3.91	N	138070	500	87 억		491175	N	N	0	N	00	N
63	20230822	110806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	-10	5	-0.34	8106116070	2594603	454.67	3290	3400	2860	3785	2045	2915	3124.22	2.81	0	-269699	3065	2990	2855	2780	2645	3027	2817	88	870	500	1740	5	1	17503204	508	11.71	0.64	12	14.82	248.00	4535.00	4775	20220819	-39.16	2490	20221013	16.67	3865	-24.84	20230627	2495	16.43	20230327	4460	-34.87	20220822	2490	16.67	20221013	3.91	N	138070	500	87 억		491175	N	N	0	N	00	N
64	20230822	100802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	15	2	0.51	7643732265	2436256	426.92	3290	3400	2860	3785	2045	2915	3137.49	2.81	0	-253647	3065	2990	2855	2780	2645	3027	2817	88	870	500	1740	5	1	17503204	513	11.81	0.65	12	13.92	248.00	4535.00	4775	20220819	-38.64	2490	20221013	17.67	3865	-24.19	20230627	2495	17.43	20230327	4460	-34.30	20220822	2490	17.67	20221013	3.91	N	138070	500	87 억		491175	N	N	0	N	00	N
65	20230822	090805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3210	295	2	10.12	3939583265	1208455	211.77	3290	3400	3100	3785	2045	2915	3260.02	2.81	0	-97308	3065	2990	2855	2780	2645	3027	2817	88	870	500	1740	5	1	17503204	562	12.94	0.71	12	6.90	248.00	4535.00	4775	20220819	-32.77	2490	20221013	28.92	3865	-16.95	20230627	2495	28.66	20230327	4460	-28.03	20220822	2490	28.92	20221013	3.91	N	138070	500	87 억		491175	N	N	0	N	00	N
66	20230821	160802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	165	2	6.00	847345295	298855	118.19	2740	2930	2720	3575	1925	2750	2834.12	2.86	0	-8568	2826	2787	2751	2712	2676	2787	2712	88	825	500	1650	5	1	17503204	510	11.75	0.64	12	1.71	248.00	4535.00	4775	20220819	-38.95	2490	20221013	17.07	3865	-24.58	20230627	2495	16.83	20230327	4460	-34.64	20220822	2490	17.07	20221013	4.12	N	138070	500	87 억		500748	N	N	0	N	00	N
67	20230821	150808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	170	2	6.18	732674435	259429	102.60	2740	2920	2720	3575	1925	2750	2824.18	2.86	0	-4585	2826	2787	2751	2712	2676	2787	2712	88	825	500	1650	5	1	17503204	511	11.77	0.64	12	1.48	248.00	4535.00	4775	20220819	-38.85	2490	20221013	17.27	3865	-24.45	20230627	2495	17.03	20230327	4460	-34.53	20220822	2490	17.27	20221013	4.12	N	138070	500	87 억		500748	N	N	0	N	00	N
68	20230821	140805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	130	2	4.73	551830040	196736	77.80	2740	2920	2720	3575	1925	2750	2804.93	2.86	0	5702	2826	2787	2751	2712	2676	2787	2712	88	825	500	1650	5	1	17503204	504	11.61	0.64	12	1.12	248.00	4535.00	4775	20220819	-39.69	2490	20221013	15.66	3865	-25.49	20230627	2495	15.43	20230327	4460	-35.43	20220822	2490	15.66	20221013	4.12	N	138070	500	87 억		500748	N	N	0	N	00	N
69	20230821	130814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2765	15	2	0.55	242476665	88298	34.92	2740	2785	2720	3575	1925	2750	2746.12	2.86	0	20423	2826	2787	2751	2712	2676	2787	2712	88	825	500	1650	5	1	17503204	484	11.15	0.61	12	0.50	248.00	4535.00	4775	20220819	-42.09	2490	20221013	11.04	3865	-28.46	20230627	2495	10.82	20230327	4460	-38.00	20220822	2490	11.04	20221013	4.12	N	138070	500	87 억		500748	N	N	0	N	00	N
70	20230821	120810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	-5	5	-0.18	209505130	76355	30.20	2740	2785	2720	3575	1925	2750	2743.83	2.86	0	22209	2826	2787	2751	2712	2676	2787	2712	88	825	500	1650	5	1	17503204	480	11.07	0.61	12	0.44	248.00	4535.00	4775	20220819	-42.51	2490	20221013	10.24	3865	-28.98	20230627	2495	10.02	20230327	4460	-38.45	20220822	2490	10.24	20221013	4.12	N	138070	500	87 억		500748	N	N	0	N	00	N
71	20230821	110804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2765	15	2	0.55	170070180	62022	24.53	2740	2785	2720	3575	1925	2750	2742.09	2.86	0	20073	2826	2787	2751	2712	2676	2787	2712	88	825	500	1650	5	1	17503204	484	11.15	0.61	12	0.35	248.00	4535.00	4775	20220819	-42.09	2490	20221013	11.04	3865	-28.46	20230627	2495	10.82	20230327	4460	-38.00	20220822	2490	11.04	20221013	4.12	N	138070	500	87 억		500748	N	N	0	N	00	N
72	20230821	100802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2750	0	3	0.00	110182060	40283	15.93	2740	2785	2720	3575	1925	2750	2735.20	2.86	0	9168	2826	2787	2751	2712	2676	2787	2712	88	825	500	1650	5	1	17503204	481	11.09	0.61	12	0.23	248.00	4535.00	4775	20220819	-42.41	2490	20221013	10.44	3865	-28.85	20230627	2495	10.22	20230327	4460	-38.34	20220822	2490	10.44	20221013	4.12	N	138070	500	87 억		500748	N	N	0	N	00	N
73	20230821	090810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	-30	5	-1.09	43656160	16007	6.33	2740	2750	2720	3575	1925	2750	2727.32	2.86	0	5458	2826	2787	2751	2712	2676	2787	2712	88	825	500	1650	5	1	17503204	476	10.97	0.60	12	0.09	248.00	4535.00	4775	20220819	-43.04	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	4460	-39.01	20220822	2490	9.24	20221013	4.12	N	138070	500	87 억		500748	N	N	0	N	00	N
74	20230818	160803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2750	-90	5	-3.17	689117420	251190	84.59	2750	2790	2715	3690	1990	2840	2743.40	2.93	0	-12506	2990	2915	2825	2750	2660	2952	2787	88	850	500	1700	5	1	17503204	481	11.09	0.61	12	1.44	248.00	4535.00	4780	20220817	-42.47	2490	20221013	10.44	3865	-28.85	20230627	2495	10.22	20230327	4775	-42.41	20220819	2490	10.44	20221013	4.27	N	138070	500	87 억		513249	N	N	0	N	00	N
75	20230818	150755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2770	-70	5	-2.46	612074555	223054	75.11	2750	2790	2715	3690	1990	2840	2744.06	2.93	0	-13219	2990	2915	2825	2750	2660	2952	2787	88	850	500	1700	5	1	17503204	485	11.17	0.61	12	1.27	248.00	4535.00	4780	20220817	-42.05	2490	20221013	11.24	3865	-28.33	20230627	2495	11.02	20230327	4775	-41.99	20220819	2490	11.24	20221013	4.27	N	138070	500	87 억		513249	N	N	0	N	00	N
76	20230818	140802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2750	-90	5	-3.17	575148175	209565	70.57	2750	2790	2715	3690	1990	2840	2744.49	2.93	0	-15007	2990	2915	2825	2750	2660	2952	2787	88	850	500	1700	5	1	17503204	481	11.09	0.61	12	1.20	248.00	4535.00	4780	20220817	-42.47	2490	20221013	10.44	3865	-28.85	20230627	2495	10.22	20230327	4775	-42.41	20220819	2490	10.44	20221013	4.27	N	138070	500	87 억		513249	N	N	0	N	00	N
77	20230818	130755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2765	-75	5	-2.64	452967745	164895	55.53	2750	2790	2720	3690	1990	2840	2747.01	2.93	0	-23501	2990	2915	2825	2750	2660	2952	2787	88	850	500	1700	5	1	17503204	484	11.15	0.61	12	0.94	248.00	4535.00	4780	20220817	-42.15	2490	20221013	11.04	3865	-28.46	20230627	2495	10.82	20230327	4775	-42.09	20220819	2490	11.04	20221013	4.27	N	138070	500	87 억		513249	N	N	0	N	00	N
78	20230818	120808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2785	-55	5	-1.94	415477510	151320	50.96	2750	2790	2720	3690	1990	2840	2745.69	2.93	0	-25172	2990	2915	2825	2750	2660	2952	2787	88	850	500	1700	5	1	17503204	487	11.23	0.61	12	0.86	248.00	4535.00	4780	20220817	-41.74	2490	20221013	11.85	3865	-27.94	20230627	2495	11.62	20230327	4775	-41.68	20220819	2490	11.85	20221013	4.27	N	138070	500	87 억		513249	N	N	0	N	00	N
79	20230818	110759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2740	-100	5	-3.52	342323065	124860	42.05	2750	2780	2720	3690	1990	2840	2741.66	2.93	0	-21464	2990	2915	2825	2750	2660	2952	2787	88	850	500	1700	5	1	17503204	480	11.05	0.60	12	0.71	248.00	4535.00	4780	20220817	-42.68	2490	20221013	10.04	3865	-29.11	20230627	2495	9.82	20230327	4775	-42.62	20220819	2490	10.04	20221013	4.27	N	138070	500	87 억		513249	N	N	0	N	00	N
80	20230818	100803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2750	-90	5	-3.17	265106755	96580	32.52	2750	2780	2730	3690	1990	2840	2744.94	2.93	0	-18267	2990	2915	2825	2750	2660	2952	2787	88	850	500	1700	5	1	17503204	481	11.09	0.61	12	0.55	248.00	4535.00	4780	20220817	-42.47	2490	20221013	10.44	3865	-28.85	20230627	2495	10.22	20230327	4775	-42.41	20220819	2490	10.44	20221013	4.27	N	138070	500	87 억		513249	N	N	0	N	00	N
81	20230818	090806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	-95	5	-3.35	96307730	35072	11.81	2750	2770	2735	3690	1990	2840	2746.00	2.93	0	1138	2990	2915	2825	2750	2660	2952	2787	88	850	500	1700	5	1	17503204	480	11.07	0.61	12	0.20	248.00	4535.00	4780	20220817	-42.57	2490	20221013	10.24	3865	-28.98	20230627	2495	10.02	20230327	4775	-42.51	20220819	2490	10.24	20221013	4.27	N	138070	500	87 억		513249	N	N	0	N	00	N
82	20230817	160802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	5	2	0.18	829130370	294893	58.04	2760	2900	2735	3685	1985	2835	2811.51	2.86	0	12207	3241	3037	2936	2732	2631	2987	2682	88	850	500	1700	5	1	17503204	497	11.45	0.63	12	1.68	248.00	4535.00	4980	20220816	-42.97	2490	20221013	14.06	3865	-26.52	20230627	2495	13.83	20230327	4780	-40.59	20220817	2490	14.06	20221013	4.08	N	138070	500	87 억		500477	N	N	0	N	00	N
83	20230817	150808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	-5	5	-0.18	791615840	281635	55.43	2760	2900	2735	3685	1985	2835	2810.79	2.86	0	13342	3241	3037	2936	2732	2631	2987	2682	88	850	500	1700	5	1	17503204	495	11.41	0.62	12	1.61	248.00	4535.00	4980	20220816	-43.17	2490	20221013	13.65	3865	-26.78	20230627	2495	13.43	20230327	4780	-40.79	20220817	2490	13.65	20221013	4.08	N	138070	500	87 억		500477	N	N	0	N	00	N
84	20230817	140802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	20	2	0.71	730188090	260026	51.17	2760	2900	2735	3685	1985	2835	2808.13	2.86	0	19786	3241	3037	2936	2732	2631	2987	2682	88	850	500	1700	5	1	17503204	500	11.51	0.63	12	1.49	248.00	4535.00	4980	20220816	-42.67	2490	20221013	14.66	3865	-26.13	20230627	2495	14.43	20230327	4780	-40.27	20220817	2490	14.66	20221013	4.08	N	138070	500	87 억		500477	N	N	0	N	00	N
85	20230817	130759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	0	3	0.00	666494855	237690	46.78	2760	2895	2735	3685	1985	2835	2804.05	2.86	0	24030	3241	3037	2936	2732	2631	2987	2682	88	850	500	1700	5	1	17503204	496	11.43	0.63	12	1.36	248.00	4535.00	4980	20220816	-43.07	2490	20221013	13.86	3865	-26.65	20230627	2495	13.63	20230327	4780	-40.69	20220817	2490	13.86	20221013	4.08	N	138070	500	87 억		500477	N	N	0	N	00	N
86	20230817	120802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	5	2	0.18	622169885	222079	43.71	2760	2895	2735	3685	1985	2835	2801.57	2.86	0	23554	3241	3037	2936	2732	2631	2987	2682	88	850	500	1700	5	1	17503204	497	11.45	0.63	12	1.27	248.00	4535.00	4980	20220816	-42.97	2490	20221013	14.06	3865	-26.52	20230627	2495	13.83	20230327	4780	-40.59	20220817	2490	14.06	20221013	4.08	N	138070	500	87 억		500477	N	N	0	N	00	N
87	20230817	110801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	20	2	0.71	561845895	200901	39.54	2760	2895	2735	3685	1985	2835	2796.63	2.86	0	16709	3241	3037	2936	2732	2631	2987	2682	88	850	500	1700	5	1	17503204	500	11.51	0.63	12	1.15	248.00	4535.00	4980	20220816	-42.67	2490	20221013	14.66	3865	-26.13	20230627	2495	14.43	20230327	4780	-40.27	20220817	2490	14.66	20221013	4.08	N	138070	500	87 억		500477	N	N	0	N	00	N
88	20230817	100756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	45	2	1.59	431144020	154770	30.46	2760	2880	2735	3685	1985	2835	2785.70	2.86	0	22881	3241	3037	2936	2732	2631	2987	2682	88	850	500	1700	5	1	17503204	504	11.61	0.64	12	0.88	248.00	4535.00	4980	20220816	-42.17	2490	20221013	15.66	3865	-25.49	20230627	2495	15.43	20230327	4780	-39.75	20220817	2490	15.66	20221013	4.08	N	138070	500	87 억		500477	N	N	0	N	00	N
89	20230817	090755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2780	-55	5	-1.94	229865230	82983	16.33	2760	2825	2735	3685	1985	2835	2770.02	2.86	0	31498	3241	3037	2936	2732	2631	2987	2682	88	850	500	1700	5	1	17503204	487	11.21	0.61	12	0.47	248.00	4535.00	4980	20220816	-44.18	2490	20221013	11.65	3865	-28.07	20230627	2495	11.42	20230327	4780	-41.84	20220817	2490	11.65	20221013	4.08	N	138070	500	87 억		500477	N	N	0	N	00	N
90	20230816	160801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	-225	5	-7.35	1488617800	505150	45.98	3045	3140	2835	3975	2145	3060	2946.84	2.95	0	-15763	3263	3161	3058	2956	2853	3110	2905	88	915	500	1830	5	1	17503204	496	11.43	0.63	12	2.89	248.00	4535.00	5280	20220812	-46.31	2490	20221013	13.86	3865	-26.65	20230627	2495	13.63	20230327	4980	-43.07	20220816	2490	13.86	20221013	3.68	N	138070	500	87 억		516240	N	N	0	N	00	N
91	20230816	150803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2875	-185	5	-6.05	1432328825	485346	44.18	3045	3140	2850	3975	2145	3060	2951.02	2.95	0	-16355	3263	3161	3058	2956	2853	3110	2905	88	915	500	1830	5	1	17503204	503	11.59	0.63	12	2.77	248.00	4535.00	5280	20220812	-45.55	2490	20221013	15.46	3865	-25.61	20230627	2495	15.23	20230327	4980	-42.27	20220816	2490	15.46	20221013	3.68	N	138070	500	87 억		516240	N	N	0	N	00	N
92	20230816	140801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	-180	5	-5.88	1313322720	443901	40.41	3045	3140	2865	3975	2145	3060	2958.47	2.95	0	-17229	3263	3161	3058	2956	2853	3110	2905	88	915	500	1830	5	1	17503204	504	11.61	0.64	12	2.54	248.00	4535.00	5280	20220812	-45.45	2490	20221013	15.66	3865	-25.49	20230627	2495	15.43	20230327	4980	-42.17	20220816	2490	15.66	20221013	3.68	N	138070	500	87 억		516240	N	N	0	N	00	N
93	20230816	130758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	-130	5	-4.25	1130100915	380486	34.63	3045	3140	2910	3975	2145	3060	2970.02	2.95	0	-18752	3263	3161	3058	2956	2853	3110	2905	88	915	500	1830	5	1	17503204	513	11.81	0.65	12	2.17	248.00	4535.00	5280	20220812	-44.51	2490	20221013	17.67	3865	-24.19	20230627	2495	17.43	20230327	4980	-41.16	20220816	2490	17.67	20221013	3.68	N	138070	500	87 억		516240	N	N	0	N	00	N
94	20230816	120809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2925	-135	5	-4.41	1049293350	352890	32.12	3045	3140	2910	3975	2145	3060	2973.29	2.95	0	-9720	3263	3161	3058	2956	2853	3110	2905	88	915	500	1830	5	1	17503204	512	11.79	0.64	12	2.02	248.00	4535.00	5280	20220812	-44.60	2490	20221013	17.47	3865	-24.32	20230627	2495	17.23	20230327	4980	-41.27	20220816	2490	17.47	20221013	3.68	N	138070	500	87 억		516240	N	N	0	N	00	N
95	20230816	110804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2950	-110	5	-3.59	883869550	296556	26.99	3045	3140	2920	3975	2145	3060	2980.30	2.95	0	4972	3263	3161	3058	2956	2853	3110	2905	88	915	500	1830	5	1	17503204	516	11.90	0.65	12	1.69	248.00	4535.00	5280	20220812	-44.13	2490	20221013	18.47	3865	-23.67	20230627	2495	18.24	20230327	4980	-40.76	20220816	2490	18.47	20221013	3.68	N	138070	500	87 억		516240	N	N	0	N	00	N
96	20230816	100802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2995	-65	5	-2.12	668871310	223680	20.36	3045	3140	2920	3975	2145	3060	2990.13	2.95	0	6897	3263	3161	3058	2956	2853	3110	2905	88	915	500	1830	5	1	17503204	524	12.08	0.66	12	1.28	248.00	4535.00	5280	20220812	-43.28	2490	20221013	20.28	3865	-22.51	20230627	2495	20.04	20230327	4980	-39.86	20220816	2490	20.28	20221013	3.68	N	138070	500	87 억		516240	N	N	0	N	00	N
97	20230816	090759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3000	-60	5	-1.96	209452555	68631	6.25	3045	3140	3000	3975	2145	3060	3051.80	2.95	0	-4511	3263	3161	3058	2956	2853	3110	2905	88	915	500	1830	5	1	17503204	525	12.10	0.66	12	0.39	248.00	4535.00	5280	20220812	-43.18	2490	20221013	20.48	3865	-22.38	20230627	2495	20.24	20230327	4980	-39.76	20220816	2490	20.48	20221013	3.68	N	138070	500	87 억		516240	N	N	0	N	00	N
98	20230814	160751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3060	30	2	0.99	3346729210	1091224	64.17	3080	3160	2955	3935	2125	3030	3067.18	3.10	0	-37450	3210	3120	2965	2875	2720	3165	2920	88	905	500	1810	5	1	17503204	536	12.34	0.67	12	6.23	248.00	4535.00	5280	20220812	-42.05	2490	20221013	22.89	3865	-20.83	20230627	2495	22.65	20230327	4980	-38.55	20220816	2490	22.89	20221013	3.70	N	138070	500	87 억		542429	N	N	0	N	00	N
99	20230814	150749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3050	20	2	0.66	3266427825	1064927	62.62	3080	3160	2955	3935	2125	3030	3067.47	3.10	0	-33015	3210	3120	2965	2875	2720	3165	2920	88	905	500	1810	5	1	17503204	534	12.30	0.67	12	6.08	248.00	4535.00	5280	20220812	-42.23	2490	20221013	22.49	3865	-21.09	20230627	2495	22.24	20230327	4980	-38.76	20220816	2490	22.49	20221013	3.70	N	138070	500	87 억		542429	N	N	0	N	00	N
100	20230814	140751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3075	45	2	1.49	2999168530	977088	57.45	3080	3160	2955	3935	2125	3030	3069.72	3.10	0	-51869	3210	3120	2965	2875	2720	3165	2920	88	905	500	1810	5	1	17503204	538	12.40	0.68	12	5.58	248.00	4535.00	5280	20220812	-41.76	2490	20221013	23.49	3865	-20.44	20230627	2495	23.25	20230327	4980	-38.25	20220816	2490	23.49	20221013	3.70	N	138070	500	87 억		542429	N	N	0	N	00	N
101	20230814	130744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3060	30	2	0.99	2683990865	874645	51.43	3080	3160	2955	3935	2125	3030	3068.90	3.10	0	-48962	3210	3120	2965	2875	2720	3165	2920	88	905	500	1810	5	1	17503204	536	12.34	0.67	12	5.00	248.00	4535.00	5280	20220812	-42.05	2490	20221013	22.89	3865	-20.83	20230627	2495	22.65	20230327	4980	-38.55	20220816	2490	22.89	20221013	3.70	N	138070	500	87 억		542429	N	N	0	N	00	N
102	20230814	120749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3005	-25	5	-0.83	2424409470	789548	46.43	3080	3160	2955	3935	2125	3030	3070.91	3.10	0	-32867	3210	3120	2965	2875	2720	3165	2920	88	905	500	1810	5	1	17503204	526	12.12	0.66	12	4.51	248.00	4535.00	5280	20220812	-43.09	2490	20221013	20.68	3865	-22.25	20230627	2495	20.44	20230327	4980	-39.66	20220816	2490	20.68	20221013	3.70	N	138070	500	87 억		542429	N	N	0	N	00	N
103	20230814	110744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3000	-30	5	-0.99	2183260955	708399	41.66	3080	3160	2980	3935	2125	3030	3082.36	3.10	0	-56736	3210	3120	2965	2875	2720	3165	2920	88	905	500	1810	5	1	17503204	525	12.10	0.66	12	4.05	248.00	4535.00	5280	20220812	-43.18	2490	20221013	20.48	3865	-22.38	20230627	2495	20.24	20230327	4980	-39.76	20220816	2490	20.48	20221013	3.70	N	138070	500	87 억		542429	N	N	0	N	00	N
104	20230814	100746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3025	-5	5	-0.17	1984565495	642501	37.78	3080	3160	3005	3935	2125	3030	3089.31	3.10	0	-64006	3210	3120	2965	2875	2720	3165	2920	88	905	500	1810	5	1	17503204	529	12.20	0.67	12	3.67	248.00	4535.00	5280	20220812	-42.71	2490	20221013	21.49	3865	-21.73	20230627	2495	21.24	20230327	4980	-39.26	20220816	2490	21.49	20221013	3.70	N	138070	500	87 억		542429	N	N	0	N	00	N
105	20230814	090744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3120	90	2	2.97	722259965	234230	13.77	3080	3135	3020	3935	2125	3030	3084.81	3.10	0	-39308	3210	3120	2965	2875	2720	3165	2920	88	905	500	1810	5	1	17503204	546	12.58	0.69	12	1.34	248.00	4535.00	5280	20220812	-40.91	2490	20221013	25.30	3865	-19.28	20230627	2495	25.05	20230327	4980	-37.35	20220816	2490	25.30	20221013	3.70	N	138070	500	87 억		542429	N	N	0	N	00	N
106	20230811	160745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3030	195	2	6.88	4913153345	1672404	881.50	2835	3055	2810	3685	1985	2835	2936.80	3.07	0	15019	2918	2876	2793	2751	2668	2897	2772	88	850	500	1700	5	1	17503204	530	12.22	0.67	12	9.55	248.00	4535.00	5280	20220812	-42.61	2490	20221013	21.69	3865	-21.60	20230627	2495	21.44	20230327	5280	-42.61	20220812	2490	21.69	20221013	3.72	N	138070	500	87 억		536749	N	N	0	N	00	N
107	20230811	150740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2980	145	2	5.11	4578913765	1561693	823.14	2835	3055	2810	3685	1985	2835	2932.02	3.07	0	649	2918	2876	2793	2751	2668	2897	2772	88	850	500	1700	5	1	17503204	522	12.02	0.66	12	8.92	248.00	4535.00	5280	20220812	-43.56	2490	20221013	19.68	3865	-22.90	20230627	2495	19.44	20230327	5280	-43.56	20220812	2490	19.68	20221013	3.72	N	138070	500	87 억		536749	N	N	0	N	00	N
108	20230811	140739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3030	195	2	6.88	4212370230	1438987	758.47	2835	3055	2810	3685	1985	2835	2927.32	3.07	0	-18689	2918	2876	2793	2751	2668	2897	2772	88	850	500	1700	5	1	17503204	530	12.22	0.67	12	8.22	248.00	4535.00	5280	20220812	-42.61	2490	20221013	21.69	3865	-21.60	20230627	2495	21.44	20230327	5280	-42.61	20220812	2490	21.69	20221013	3.72	N	138070	500	87 억		536749	N	N	0	N	00	N
109	20230811	130738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2955	120	2	4.23	3068097300	1058050	557.68	2835	3000	2810	3685	1985	2835	2899.77	3.07	0	-14077	2918	2876	2793	2751	2668	2897	2772	88	850	500	1700	5	1	17503204	517	11.92	0.65	12	6.04	248.00	4535.00	5280	20220812	-44.03	2490	20221013	18.67	3865	-23.54	20230627	2495	18.44	20230327	5280	-44.03	20220812	2490	18.67	20221013	3.72	N	138070	500	87 억		536749	N	N	0	N	00	N
110	20230811	120731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	45	2	1.59	2556162260	883803	465.84	2835	3000	2810	3685	1985	2835	2892.23	3.07	0	-23692	2918	2876	2793	2751	2668	2897	2772	88	850	500	1700	5	1	17503204	504	11.61	0.64	12	5.05	248.00	4535.00	5280	20220812	-45.45	2490	20221013	15.66	3865	-25.49	20230627	2495	15.43	20230327	5280	-45.45	20220812	2490	15.66	20221013	3.72	N	138070	500	87 억		536749	N	N	0	N	00	N
111	20230811	110732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2870	35	2	1.23	2304226490	796556	419.85	2835	3000	2810	3685	1985	2835	2892.74	3.07	0	-33870	2918	2876	2793	2751	2668	2897	2772	88	850	500	1700	5	1	17503204	502	11.57	0.63	12	4.55	248.00	4535.00	5280	20220812	-45.64	2490	20221013	15.26	3865	-25.74	20230627	2495	15.03	20230327	5280	-45.64	20220812	2490	15.26	20221013	3.72	N	138070	500	87 억		536749	N	N	0	N	00	N
112	20230811	100731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2910	75	2	2.65	680850830	237285	125.07	2835	2915	2810	3685	1985	2835	2869.34	3.07	0	-34316	2918	2876	2793	2751	2668	2897	2772	88	850	500	1700	5	1	17503204	509	11.73	0.64	12	1.36	248.00	4535.00	5280	20220812	-44.89	2490	20221013	16.87	3865	-24.71	20230627	2495	16.63	20230327	5280	-44.89	20220812	2490	16.87	20221013	3.72	N	138070	500	87 억		536749	N	N	0	N	00	N
113	20230811	090739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	-15	5	-0.53	58680650	20731	10.93	2835	2840	2810	3685	1985	2835	2830.57	3.07	0	-6663	2918	2876	2793	2751	2668	2897	2772	88	850	500	1700	5	1	17503204	494	11.37	0.62	12	0.12	248.00	4535.00	5280	20220812	-46.59	2490	20221013	13.25	3865	-27.04	20230627	2495	13.03	20230327	5280	-46.59	20220812	2490	13.25	20221013	3.72	N	138070	500	87 억		536749	N	N	0	N	00	N
114	20230810	160730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	80	2	2.90	525395355	188700	181.12	2755	2835	2710	3580	1930	2755	2784.09	3.30	0	-41774	2838	2796	2723	2681	2608	2817	2702	88	825	500	1650	5	1	17503204	496	11.43	0.63	12	1.08	248.00	4535.00	5280	20220812	-46.31	2490	20221013	13.86	3865	-26.65	20230627	2495	13.63	20230327	5280	-46.31	20220812	2490	13.86	20221013	3.70	N	138070	500	87 억		578155	N	N	0	N	00	N
115	20230810	150728	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2805	50	2	1.81	456448205	164324	157.72	2755	2830	2710	3580	1930	2755	2777.73	3.30	0	-34719	2838	2796	2723	2681	2608	2817	2702	88	825	500	1650	5	1	17503204	491	11.31	0.62	12	0.94	248.00	4535.00	5280	20220812	-46.88	2490	20221013	12.65	3865	-27.43	20230627	2495	12.42	20230327	5280	-46.88	20220812	2490	12.65	20221013	3.70	N	138070	500	87 억		578155	N	N	0	N	00	N
116	20230810	140729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2740	-15	5	-0.54	181234275	66186	63.53	2755	2780	2710	3580	1930	2755	2738.26	3.30	0	-19876	2838	2796	2723	2681	2608	2817	2702	88	825	500	1650	5	1	17503204	480	11.05	0.60	12	0.38	248.00	4535.00	5280	20220812	-48.11	2490	20221013	10.04	3865	-29.11	20230627	2495	9.82	20230327	5280	-48.11	20220812	2490	10.04	20221013	3.70	N	138070	500	87 억		578155	N	N	0	N	00	N
117	20230810	130722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2740	-15	5	-0.54	161014010	58794	56.43	2755	2780	2710	3580	1930	2755	2738.61	3.30	0	-19904	2838	2796	2723	2681	2608	2817	2702	88	825	500	1650	5	1	17503204	480	11.05	0.60	12	0.34	248.00	4535.00	5280	20220812	-48.11	2490	20221013	10.04	3865	-29.11	20230627	2495	9.82	20230327	5280	-48.11	20220812	2490	10.04	20221013	3.70	N	138070	500	87 억		578155	N	N	0	N	00	N
118	20230810	120735	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2755	0	3	0.00	146656625	53555	51.40	2755	2780	2710	3580	1930	2755	2738.43	3.30	0	-20567	2838	2796	2723	2681	2608	2817	2702	88	825	500	1650	5	1	17503204	482	11.11	0.61	12	0.31	248.00	4535.00	5280	20220812	-47.82	2490	20221013	10.64	3865	-28.72	20230627	2495	10.42	20230327	5280	-47.82	20220812	2490	10.64	20221013	3.70	N	138070	500	87 억		578155	N	N	0	N	00	N
119	20230810	110735	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2735	-20	5	-0.73	135177275	49378	47.39	2755	2780	2710	3580	1930	2755	2737.60	3.30	0	-19203	2838	2796	2723	2681	2608	2817	2702	88	825	500	1650	5	1	17503204	479	11.03	0.60	12	0.28	248.00	4535.00	5280	20220812	-48.20	2490	20221013	9.84	3865	-29.24	20230627	2495	9.62	20230327	5280	-48.20	20220812	2490	9.84	20221013	3.70	N	138070	500	87 억		578155	N	N	0	N	00	N
120	20230810	100731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	-40	5	-1.45	97800235	35667	34.23	2755	2780	2710	3580	1930	2755	2742.04	3.30	0	-18334	2838	2796	2723	2681	2608	2817	2702	88	825	500	1650	5	1	17503204	475	10.95	0.60	12	0.20	248.00	4535.00	5280	20220812	-48.58	2490	20221013	9.04	3865	-29.75	20230627	2495	8.82	20230327	5280	-48.58	20220812	2490	9.04	20221013	3.70	N	138070	500	87 억		578155	N	N	0	N	00	N
121	20230810	090740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2750	-5	5	-0.18	28089025	10191	9.78	2755	2780	2740	3580	1930	2755	2756.26	3.30	0	-1237	2838	2796	2723	2681	2608	2817	2702	88	825	500	1650	5	1	17503204	481	11.09	0.61	12	0.06	248.00	4535.00	5280	20220812	-47.92	2490	20221013	10.44	3865	-28.85	20230627	2495	10.22	20230327	5280	-47.92	20220812	2490	10.44	20221013	3.70	N	138070	500	87 억		578155	N	N	0	N	00	N
122	20230809	160729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2755	70	2	2.61	282659525	103862	126.31	2700	2765	2650	3490	1880	2685	2721.23	3.17	0	19578	2751	2717	2701	2667	2651	2710	2660	88	805	500	1610	5	1	17503204	482	11.11	0.61	12	0.59	248.00	4535.00	5450	20220808	-49.45	2490	20221013	10.64	3865	-28.72	20230627	2495	10.42	20230327	5280	-47.82	20220812	2490	10.64	20221013	3.67	N	138070	500	87 억		555190	N	N	0	N	00	N
123	20230809	150721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	60	2	2.23	254701970	93694	113.95	2700	2765	2650	3490	1880	2685	2718.44	3.17	0	18781	2751	2717	2701	2667	2651	2710	2660	88	805	500	1610	5	1	17503204	480	11.07	0.61	12	0.54	248.00	4535.00	5450	20220808	-49.63	2490	20221013	10.24	3865	-28.98	20230627	2495	10.02	20230327	5280	-48.01	20220812	2490	10.24	20221013	3.67	N	138070	500	87 억		555190	N	N	0	N	00	N
124	20230809	140720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2760	75	2	2.79	222395870	81918	99.63	2700	2765	2650	3490	1880	2685	2714.86	3.17	0	14115	2751	2717	2701	2667	2651	2710	2660	88	805	500	1610	5	1	17503204	483	11.13	0.61	12	0.47	248.00	4535.00	5450	20220808	-49.36	2490	20221013	10.84	3865	-28.59	20230627	2495	10.62	20230327	5280	-47.73	20220812	2490	10.84	20221013	3.67	N	138070	500	87 억		555190	N	N	0	N	00	N
125	20230809	130736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2755	70	2	2.61	197665660	72919	88.68	2700	2765	2650	3490	1880	2685	2710.76	3.17	0	12292	2751	2717	2701	2667	2651	2710	2660	88	805	500	1610	5	1	17503204	482	11.11	0.61	12	0.42	248.00	4535.00	5450	20220808	-49.45	2490	20221013	10.64	3865	-28.72	20230627	2495	10.42	20230327	5280	-47.82	20220812	2490	10.64	20221013	3.67	N	138070	500	87 억		555190	N	N	0	N	00	N
126	20230809	120733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2730	45	2	1.68	123051975	45716	55.60	2700	2730	2650	3490	1880	2685	2691.66	3.17	0	8800	2751	2717	2701	2667	2651	2710	2660	88	805	500	1610	5	1	17503204	478	11.01	0.60	12	0.26	248.00	4535.00	5450	20220808	-49.91	2490	20221013	9.64	3865	-29.37	20230627	2495	9.42	20230327	5280	-48.30	20220812	2490	9.64	20221013	3.67	N	138070	500	87 억		555190	N	N	0	N	00	N
127	20230809	110730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	25	2	0.93	101317870	37729	45.88	2700	2710	2650	3490	1880	2685	2685.41	3.17	0	9040	2751	2717	2701	2667	2651	2710	2660	88	805	500	1610	5	1	17503204	474	10.93	0.60	12	0.22	248.00	4535.00	5450	20220808	-50.28	2490	20221013	8.84	3865	-29.88	20230627	2495	8.62	20230327	5280	-48.67	20220812	2490	8.84	20221013	3.67	N	138070	500	87 억		555190	N	N	0	N	00	N
128	20230809	100718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	0	3	0.00	53599820	20017	24.34	2700	2705	2650	3490	1880	2685	2677.71	3.17	0	-5217	2751	2717	2701	2667	2651	2710	2660	88	805	500	1610	5	1	17503204	470	10.83	0.59	12	0.11	248.00	4535.00	5450	20220808	-50.73	2490	20221013	7.83	3865	-30.53	20230627	2495	7.62	20230327	5280	-49.15	20220812	2490	7.83	20221013	3.67	N	138070	500	87 억		555190	N	N	0	N	00	N
129	20230809	090722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	-5	5	-0.19	16595305	6183	7.52	2700	2705	2665	3490	1880	2685	2684.02	3.17	0	-5171	2751	2717	2701	2667	2651	2710	2660	88	805	500	1610	5	1	17503204	469	10.81	0.59	12	0.04	248.00	4535.00	5450	20220808	-50.83	2490	20221013	7.63	3865	-30.66	20230627	2495	7.41	20230327	5280	-49.24	20220812	2490	7.63	20221013	3.67	N	138070	500	87 억		555190	N	N	0	N	00	N
130	20230808	160736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	-30	5	-1.10	221674790	81976	79.02	2695	2735	2685	3525	1905	2715	2704.16	3.15	0	4625	2765	2740	2700	2675	2635	2720	2655	88	810	500	1620	5	1	17503204	470	10.83	0.59	12	0.47	248.00	4535.00	5450	20220808	-50.73	2490	20221013	7.83	3865	-30.53	20230627	2495	7.62	20230327	5450	-50.73	20220808	2490	7.83	20221013	3.61	N	138070	500	87 억		550562	N	N	0	N	00	N
131	20230808	150728	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-25	5	-0.92	206475425	76318	73.57	2695	2735	2685	3525	1905	2715	2705.46	3.15	0	5181	2765	2740	2700	2675	2635	2720	2655	88	810	500	1620	5	1	17503204	471	10.85	0.59	12	0.44	248.00	4535.00	5450	20220808	-50.64	2490	20221013	8.03	3865	-30.40	20230627	2495	7.82	20230327	5450	-50.64	20220808	2490	8.03	20221013	3.61	N	138070	500	87 억		550562	N	N	0	N	00	N
132	20230808	140724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	-10	5	-0.37	182772085	67516	65.09	2695	2735	2685	3525	1905	2715	2707.09	3.15	0	6187	2765	2740	2700	2675	2635	2720	2655	88	810	500	1620	5	1	17503204	473	10.91	0.60	12	0.39	248.00	4535.00	5450	20220808	-50.37	2490	20221013	8.63	3865	-30.01	20230627	2495	8.42	20230327	5450	-50.37	20220808	2490	8.63	20221013	3.61	N	138070	500	87 억		550562	N	N	0	N	00	N
133	20230808	130716	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	-15	5	-0.55	152274435	56192	54.17	2695	2735	2685	3525	1905	2715	2709.90	3.15	0	6150	2765	2740	2700	2675	2635	2720	2655	88	810	500	1620	5	1	17503204	473	10.89	0.60	12	0.32	248.00	4535.00	5450	20220808	-50.46	2490	20221013	8.43	3865	-30.14	20230627	2495	8.22	20230327	5450	-50.46	20220808	2490	8.43	20221013	3.61	N	138070	500	87 억		550562	N	N	0	N	00	N
134	20230808	120722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	-15	5	-0.55	135058080	49800	48.01	2695	2735	2690	3525	1905	2715	2712.01	3.15	0	7065	2765	2740	2700	2675	2635	2720	2655	88	810	500	1620	5	1	17503204	473	10.89	0.60	12	0.28	248.00	4535.00	5450	20220808	-50.46	2490	20221013	8.43	3865	-30.14	20230627	2495	8.22	20230327	5450	-50.46	20220808	2490	8.43	20221013	3.61	N	138070	500	87 억		550562	N	N	0	N	00	N
135	20230808	110712	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	-20	5	-0.74	110445050	40670	39.21	2695	2735	2695	3525	1905	2715	2715.64	3.15	0	8625	2765	2740	2700	2675	2635	2720	2655	88	810	500	1620	5	1	17503204	472	10.87	0.59	12	0.23	248.00	4535.00	5450	20220808	-50.55	2490	20221013	8.23	3865	-30.27	20230627	2495	8.02	20230327	5450	-50.55	20220808	2490	8.23	20221013	3.61	N	138070	500	87 억		550562	N	N	0	N	00	N
136	20230808	100725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2725	10	2	0.37	77740230	28618	27.59	2695	2735	2695	3525	1905	2715	2716.48	3.15	0	9892	2765	2740	2700	2675	2635	2720	2655	88	810	500	1620	5	1	17503204	477	10.99	0.60	12	0.16	248.00	4535.00	5450	20220808	-50.00	2490	20221013	9.44	3865	-29.50	20230627	2495	9.22	20230327	5450	-50.00	20220808	2490	9.44	20221013	3.61	N	138070	500	87 억		550562	N	N	0	N	00	N
137	20230808	090727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2730	15	2	0.55	15363935	5671	5.47	2695	2730	2695	3525	1905	2715	2709.21	3.15	0	2884	2765	2740	2700	2675	2635	2720	2655	88	810	500	1620	5	1	17503204	478	11.01	0.60	12	0.03	248.00	4535.00	5450	20220808	-49.91	2490	20221013	9.64	3865	-29.37	20230627	2495	9.42	20230327	5450	-49.91	20220808	2490	9.64	20221013	3.61	N	138070	500	87 억		550562	N	N	0	N	00	N
138	20230807	160721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	-20	5	-0.73	278421155	103272	120.50	2720	2725	2660	3555	1915	2735	2695.99	3.08	0	10846	2785	2760	2710	2685	2635	2772	2697	88	820	500	1640	5	1	17503204	475	10.95	0.60	12	0.59	248.00	4535.00	5450	20220808	-50.18	2490	20221013	9.04	3865	-29.75	20230627	2495	8.82	20230327	5450	-50.18	20220808	2490	9.04	20221013	3.66	N	138070	500	87 억		538939	N	N	0	N	00	N
139	20230807	150721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	-20	5	-0.73	244650870	90761	105.90	2720	2725	2660	3555	1915	2735	2695.55	3.08	0	7324	2785	2760	2710	2685	2635	2772	2697	88	820	500	1640	5	1	17503204	475	10.95	0.60	12	0.52	248.00	4535.00	5450	20220808	-50.18	2490	20221013	9.04	3865	-29.75	20230627	2495	8.82	20230327	5450	-50.18	20220808	2490	9.04	20221013	3.66	N	138070	500	87 억		538939	N	N	0	N	00	N
140	20230807	140723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	-15	5	-0.55	226324640	83975	97.98	2720	2725	2660	3555	1915	2735	2695.14	3.08	0	4870	2785	2760	2710	2685	2635	2772	2697	88	820	500	1640	5	1	17503204	476	10.97	0.60	12	0.48	248.00	4535.00	5450	20220808	-50.09	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	5450	-50.09	20220808	2490	9.24	20221013	3.66	N	138070	500	87 억		538939	N	N	0	N	00	N
141	20230807	130717	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	-20	5	-0.73	185660980	68967	80.47	2720	2720	2660	3555	1915	2735	2692.03	3.08	0	2064	2785	2760	2710	2685	2635	2772	2697	88	820	500	1640	5	1	17503204	475	10.95	0.60	12	0.39	248.00	4535.00	5450	20220808	-50.18	2490	20221013	9.04	3865	-29.75	20230627	2495	8.82	20230327	5450	-50.18	20220808	2490	9.04	20221013	3.66	N	138070	500	87 억		538939	N	N	0	N	00	N
142	20230807	120715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	-25	5	-0.91	161303455	59964	69.97	2720	2720	2660	3555	1915	2735	2690.00	3.08	0	-2238	2785	2760	2710	2685	2635	2772	2697	88	820	500	1640	5	1	17503204	474	10.93	0.60	12	0.34	248.00	4535.00	5450	20220808	-50.28	2490	20221013	8.84	3865	-29.88	20230627	2495	8.62	20230327	5450	-50.28	20220808	2490	8.84	20221013	3.66	N	138070	500	87 억		538939	N	N	0	N	00	N
143	20230807	110711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	-40	5	-1.46	152351415	56655	66.10	2720	2720	2660	3555	1915	2735	2689.11	3.08	0	-4445	2785	2760	2710	2685	2635	2772	2697	88	820	500	1640	5	1	17503204	472	10.87	0.59	12	0.32	248.00	4535.00	5450	20220808	-50.55	2490	20221013	8.23	3865	-30.27	20230627	2495	8.02	20230327	5450	-50.55	20220808	2490	8.23	20221013	3.66	N	138070	500	87 억		538939	N	N	0	N	00	N
144	20230807	100719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-45	5	-1.65	89360450	33299	38.85	2720	2720	2660	3555	1915	2735	2683.58	3.08	0	-16703	2785	2760	2710	2685	2635	2772	2697	88	820	500	1640	5	1	17503204	471	10.85	0.59	12	0.19	248.00	4535.00	5450	20220808	-50.64	2490	20221013	8.03	3865	-30.40	20230627	2495	7.82	20230327	5450	-50.64	20220808	2490	8.03	20221013	3.66	N	138070	500	87 억		538939	N	N	0	N	00	N
145	20230807	090717	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	-35	5	-1.28	22174140	8211	9.58	2720	2720	2665	3555	1915	2735	2700.54	3.08	0	-150	2785	2760	2710	2685	2635	2772	2697	88	820	500	1640	5	1	17503204	473	10.89	0.60	12	0.05	248.00	4535.00	5450	20220808	-50.46	2490	20221013	8.43	3865	-30.14	20230627	2495	8.22	20230327	5450	-50.46	20220808	2490	8.43	20221013	3.66	N	138070	500	87 억		538939	N	N	0	N	00	N
146	20230804	160711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2735	45	2	1.67	211934160	78649	71.41	2690	2735	2660	3495	1885	2690	2694.60	2.99	0	16455	2776	2732	2666	2622	2556	2755	2645	88	805	500	1610	5	1	17503204	479	11.03	0.60	12	0.45	248.00	4535.00	5450	20220808	-49.82	2490	20221013	9.84	3865	-29.24	20230627	2495	9.62	20230327	8820	-68.99	20220804	2490	9.84	20221013	3.74	N	138070	500	87 억		522492	N	N	0	N	00	N
147	20230804	150710	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	20	2	0.74	182362720	67812	61.57	2690	2715	2660	3495	1885	2690	2689.24	2.99	0	17868	2776	2732	2666	2622	2556	2755	2645	88	805	500	1610	5	1	17503204	474	10.93	0.60	12	0.39	248.00	4535.00	5450	20220808	-50.28	2490	20221013	8.84	3865	-29.88	20230627	2495	8.62	20230327	8820	-69.27	20220804	2490	8.84	20221013	3.74	N	138070	500	87 억		522492	N	N	0	N	00	N
148	20230804	140722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	0	3	0.00	168472435	62674	56.91	2690	2715	2660	3495	1885	2690	2688.08	2.99	0	16281	2776	2732	2666	2622	2556	2755	2645	88	805	500	1610	5	1	17503204	471	10.85	0.59	12	0.36	248.00	4535.00	5450	20220808	-50.64	2490	20221013	8.03	3865	-30.40	20230627	2495	7.82	20230327	8820	-69.50	20220804	2490	8.03	20221013	3.74	N	138070	500	87 억		522492	N	N	0	N	00	N
149	20230804	130709	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	20	2	0.74	130374075	48530	44.07	2690	2715	2660	3495	1885	2690	2686.46	2.99	0	7984	2776	2732	2666	2622	2556	2755	2645	88	805	500	1610	5	1	17503204	474	10.93	0.60	12	0.28	248.00	4535.00	5450	20220808	-50.28	2490	20221013	8.84	3865	-29.88	20230627	2495	8.62	20230327	8820	-69.27	20220804	2490	8.84	20221013	3.74	N	138070	500	87 억		522492	N	N	0	N	00	N
150	20230804	120707	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	5	2	0.19	122495935	45610	41.41	2690	2715	2660	3495	1885	2690	2685.73	2.99	0	7907	2776	2732	2666	2622	2556	2755	2645	88	805	500	1610	5	1	17503204	472	10.87	0.59	12	0.26	248.00	4535.00	5450	20220808	-50.55	2490	20221013	8.23	3865	-30.27	20230627	2495	8.02	20230327	8820	-69.44	20220804	2490	8.23	20221013	3.74	N	138070	500	87 억		522492	N	N	0	N	00	N
151	20230804	110714	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	15	2	0.56	104397810	38918	35.34	2690	2715	2660	3495	1885	2690	2682.51	2.99	0	8914	2776	2732	2666	2622	2556	2755	2645	88	805	500	1610	5	1	17503204	473	10.91	0.60	12	0.22	248.00	4535.00	5450	20220808	-50.37	2490	20221013	8.63	3865	-30.01	20230627	2495	8.42	20230327	8820	-69.33	20220804	2490	8.63	20221013	3.74	N	138070	500	87 억		522492	N	N	0	N	00	N
152	20230804	100704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	-5	5	-0.19	87155090	32515	29.52	2690	2710	2660	3495	1885	2690	2680.46	2.99	0	8019	2776	2732	2666	2622	2556	2755	2645	88	805	500	1610	5	1	17503204	470	10.83	0.59	12	0.19	248.00	4535.00	5450	20220808	-50.73	2490	20221013	7.83	3865	-30.53	20230627	2495	7.62	20230327	8820	-69.56	20220804	2490	7.83	20221013	3.74	N	138070	500	87 억		522492	N	N	0	N	00	N
153	20230804	090704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	5	2	0.19	4447055	1655	1.50	2690	2695	2670	3495	1885	2690	2687.04	2.99	0	-308	2776	2732	2666	2622	2556	2755	2645	88	805	500	1610	5	1	17503204	472	10.87	0.59	12	0.01	248.00	4535.00	5450	20220808	-50.55	2490	20221013	8.23	3865	-30.27	20230627	2495	8.02	20230327	8820	-69.44	20220804	2490	8.23	20221013	3.74	N	138070	500	87 억		522492	N	N	0	N	00	N
154	20230803	160704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-20	5	-0.74	287828680	108669	90.38	2680	2710	2600	3520	1900	2710	2648.65	2.88	0	19196	2766	2737	2706	2677	2646	2722	2662	88	810	500	1620	5	1	17503204	471	10.85	0.59	12	0.62	248.00	4535.00	5450	20220808	-50.64	2490	20221013	8.03	3865	-30.40	20230627	2495	7.82	20230327	9110	-70.47	20220803	2490	8.03	20221013	3.61	N	138070	500	87 억		503292	N	N	0	N	00	N
155	20230803	150710	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	-30	5	-1.11	255459950	96631	80.37	2680	2710	2600	3520	1900	2710	2643.66	2.88	0	19529	2766	2737	2706	2677	2646	2722	2662	88	810	500	1620	5	1	17503204	469	10.81	0.59	12	0.55	248.00	4535.00	5450	20220808	-50.83	2490	20221013	7.63	3865	-30.66	20230627	2495	7.41	20230327	9110	-70.58	20220803	2490	7.63	20221013	3.61	N	138070	500	87 억		503292	N	N	0	N	00	N
156	20230803	140703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-40	5	-1.48	220417385	83531	69.47	2680	2710	2600	3520	1900	2710	2638.75	2.88	0	15164	2766	2737	2706	2677	2646	2722	2662	88	810	500	1620	5	1	17503204	467	10.77	0.59	12	0.48	248.00	4535.00	5450	20220808	-51.01	2490	20221013	7.23	3865	-30.92	20230627	2495	7.01	20230327	9110	-70.69	20220803	2490	7.23	20221013	3.61	N	138070	500	87 억		503292	N	N	0	N	00	N
157	20230803	130707	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-40	5	-1.48	212185025	80434	66.90	2680	2710	2600	3520	1900	2710	2638.00	2.88	0	14093	2766	2737	2706	2677	2646	2722	2662	88	810	500	1620	5	1	17503204	467	10.77	0.59	12	0.46	248.00	4535.00	5450	20220808	-51.01	2490	20221013	7.23	3865	-30.92	20230627	2495	7.01	20230327	9110	-70.69	20220803	2490	7.23	20221013	3.61	N	138070	500	87 억		503292	N	N	0	N	00	N
158	20230803	120710	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2630	-80	5	-2.95	187498085	71056	59.10	2680	2710	2600	3520	1900	2710	2638.74	2.88	0	9537	2766	2737	2706	2677	2646	2722	2662	88	810	500	1620	5	1	17503204	460	10.60	0.58	12	0.41	248.00	4535.00	5450	20220808	-51.74	2490	20221013	5.62	3865	-31.95	20230627	2495	5.41	20230327	9110	-71.13	20220803	2490	5.62	20221013	3.61	N	138070	500	87 억		503292	N	N	0	N	00	N
159	20230803	110701	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	-100	5	-3.69	174687625	66171	55.03	2680	2710	2600	3520	1900	2710	2639.94	2.88	0	8257	2766	2737	2706	2677	2646	2722	2662	88	810	500	1620	5	1	17503204	457	10.52	0.58	12	0.38	248.00	4535.00	5450	20220808	-52.11	2490	20221013	4.82	3865	-32.47	20230627	2495	4.61	20230327	9110	-71.35	20220803	2490	4.82	20221013	3.61	N	138070	500	87 억		503292	N	N	0	N	00	N
160	20230803	100701	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	-25	5	-0.92	45011880	16805	13.98	2680	2710	2640	3520	1900	2710	2678.48	2.88	0	128	2766	2737	2706	2677	2646	2722	2662	88	810	500	1620	5	1	17503204	470	10.83	0.59	12	0.10	248.00	4535.00	5450	20220808	-50.73	2490	20221013	7.83	3865	-30.53	20230627	2495	7.62	20230327	9110	-70.53	20220803	2490	7.83	20221013	3.61	N	138070	500	87 억		503292	N	N	0	N	00	N
161	20230803	090701	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	-60	5	-2.21	11068265	4160	3.46	2680	2680	2640	3520	1900	2710	2660.63	2.88	0	-846	2766	2737	2706	2677	2646	2722	2662	88	810	500	1620	5	1	17503204	464	10.69	0.58	12	0.02	248.00	4535.00	5450	20220808	-51.38	2490	20221013	6.43	3865	-31.44	20230627	2495	6.21	20230327	9110	-70.91	20220803	2490	6.43	20221013	3.61	N	138070	500	87 억		503292	N	N	0	N	00	N
162	20230802	160705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	-5	5	-0.18	325944605	120186	107.11	2715	2735	2675	3525	1905	2715	2712.03	2.87	0	983	2801	2757	2706	2662	2611	2732	2637	88	810	500	1620	5	1	17503204	474	10.93	0.60	12	0.69	248.00	4535.00	5450	20220808	-50.28	2490	20221013	8.84	3865	-29.88	20230627	2495	8.62	20230327	9260	-70.73	20220802	2490	8.84	20221013	3.74	N	138070	500	87 억		502286	N	N	0	N	00	N
163	20230802	150713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	-5	5	-0.18	298717010	110139	98.15	2715	2735	2675	3525	1905	2715	2712.18	2.87	0	1087	2801	2757	2706	2662	2611	2732	2637	88	810	500	1620	5	1	17503204	474	10.93	0.60	12	0.63	248.00	4535.00	5450	20220808	-50.28	2490	20221013	8.84	3865	-29.88	20230627	2495	8.62	20230327	9260	-70.73	20220802	2490	8.84	20221013	3.74	N	138070	500	87 억		502286	N	N	0	N	00	N
164	20230802	140706	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-25	5	-0.92	274326865	101100	90.10	2715	2735	2675	3525	1905	2715	2713.42	2.87	0	1850	2801	2757	2706	2662	2611	2732	2637	88	810	500	1620	5	1	17503204	471	10.85	0.59	12	0.58	248.00	4535.00	5450	20220808	-50.64	2490	20221013	8.03	3865	-30.40	20230627	2495	7.82	20230327	9260	-70.95	20220802	2490	8.03	20221013	3.74	N	138070	500	87 억		502286	N	N	0	N	00	N
165	20230802	130702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	-5	5	-0.18	251789430	92702	82.61	2715	2735	2675	3525	1905	2715	2716.12	2.87	0	3161	2801	2757	2706	2662	2611	2732	2637	88	810	500	1620	5	1	17503204	474	10.93	0.60	12	0.53	248.00	4535.00	5450	20220808	-50.28	2490	20221013	8.84	3865	-29.88	20230627	2495	8.62	20230327	9260	-70.73	20220802	2490	8.84	20221013	3.74	N	138070	500	87 억		502286	N	N	0	N	00	N
166	20230802	120657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	-10	5	-0.37	241645855	88945	79.26	2715	2735	2675	3525	1905	2715	2716.80	2.87	0	3800	2801	2757	2706	2662	2611	2732	2637	88	810	500	1620	5	1	17503204	473	10.91	0.60	12	0.51	248.00	4535.00	5450	20220808	-50.37	2490	20221013	8.63	3865	-30.01	20230627	2495	8.42	20230327	9260	-70.79	20220802	2490	8.63	20221013	3.74	N	138070	500	87 억		502286	N	N	0	N	00	N
167	20230802	110657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	-5	5	-0.18	189396080	69583	62.01	2715	2735	2690	3525	1905	2715	2721.87	2.87	0	9874	2801	2757	2706	2662	2611	2732	2637	88	810	500	1620	5	1	17503204	474	10.93	0.60	12	0.40	248.00	4535.00	5450	20220808	-50.28	2490	20221013	8.84	3865	-29.88	20230627	2495	8.62	20230327	9260	-70.73	20220802	2490	8.84	20221013	3.74	N	138070	500	87 억		502286	N	N	0	N	00	N
168	20230802	100659	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2730	15	2	0.55	97841365	36010	32.09	2715	2735	2690	3525	1905	2715	2717.06	2.87	0	7957	2801	2757	2706	2662	2611	2732	2637	88	810	500	1620	5	1	17503204	478	11.01	0.60	12	0.21	248.00	4535.00	5450	20220808	-49.91	2490	20221013	9.64	3865	-29.37	20230627	2495	9.42	20230327	9260	-70.52	20220802	2490	9.64	20221013	3.74	N	138070	500	87 억		502286	N	N	0	N	00	N
169	20230802	090700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	-10	5	-0.37	9507860	3514	3.13	2715	2725	2690	3525	1905	2715	2705.71	2.87	0	-1772	2801	2757	2706	2662	2611	2732	2637	88	810	500	1620	5	1	17503204	473	10.91	0.60	12	0.02	248.00	4535.00	5450	20220808	-50.37	2490	20221013	8.63	3865	-30.01	20230627	2495	8.42	20230327	9260	-70.79	20220802	2490	8.63	20221013	3.74	N	138070	500	87 억		502286	N	N	0	N	00	N
170	20230801	160700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	0	3	0.00	301491085	111918	164.20	2730	2750	2655	3525	1905	2715	2693.84	2.76	0	19311	2768	2741	2713	2686	2658	2755	2700	88	810	500	1620	5	1	17503204	475	10.95	0.60	12	0.64	248.00	4535.00	5450	20220808	-50.18	2490	20221013	9.04	3865	-29.75	20230627	2495	8.82	20230327	9380	-71.06	20220801	2490	9.04	20221013	3.83	N	138070	500	87 억		482972	N	N	0	N	00	N
171	20230801	150656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-25	5	-0.92	281413585	104512	153.33	2730	2750	2655	3525	1905	2715	2692.64	2.76	0	17929	2768	2741	2713	2686	2658	2755	2700	88	810	500	1620	5	1	17503204	471	10.85	0.59	12	0.60	248.00	4535.00	5450	20220808	-50.64	2490	20221013	8.03	3865	-30.40	20230627	2495	7.82	20230327	9380	-71.32	20220801	2490	8.03	20221013	3.83	N	138070	500	87 억		482972	N	N	0	N	00	N
172	20230801	140709	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	-15	5	-0.55	273511480	101574	149.02	2730	2750	2655	3525	1905	2715	2692.73	2.76	0	17618	2768	2741	2713	2686	2658	2755	2700	88	810	500	1620	5	1	17503204	473	10.89	0.60	12	0.58	248.00	4535.00	5450	20220808	-50.46	2490	20221013	8.43	3865	-30.14	20230627	2495	8.22	20230327	9380	-71.22	20220801	2490	8.43	20221013	3.83	N	138070	500	87 억		482972	N	N	0	N	00	N
173	20230801	130654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	0	3	0.00	241769475	89781	131.72	2730	2750	2655	3525	1905	2715	2692.88	2.76	0	19895	2768	2741	2713	2686	2658	2755	2700	88	810	500	1620	5	1	17503204	475	10.95	0.60	12	0.51	248.00	4535.00	5450	20220808	-50.18	2490	20221013	9.04	3865	-29.75	20230627	2495	8.82	20230327	9380	-71.06	20220801	2490	9.04	20221013	3.83	N	138070	500	87 억		482972	N	N	0	N	00	N
174	20230801	120654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-25	5	-0.92	230041285	85451	125.37	2730	2750	2655	3525	1905	2715	2692.08	2.76	0	20553	2768	2741	2713	2686	2658	2755	2700	88	810	500	1620	5	1	17503204	471	10.85	0.59	12	0.49	248.00	4535.00	5450	20220808	-50.64	2490	20221013	8.03	3865	-30.40	20230627	2495	7.82	20230327	9380	-71.32	20220801	2490	8.03	20221013	3.83	N	138070	500	87 억		482972	N	N	0	N	00	N
175	20230801	110651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2730	15	2	0.55	39075840	14294	20.97	2730	2750	2720	3525	1905	2715	2733.72	2.76	0	2262	2768	2741	2713	2686	2658	2755	2700	88	810	500	1620	5	1	17503204	478	11.01	0.60	12	0.08	248.00	4535.00	5450	20220808	-49.91	2490	20221013	9.64	3865	-29.37	20230627	2495	9.42	20230327	9380	-70.90	20220801	2490	9.64	20221013	3.83	N	138070	500	87 억		482972	N	N	0	N	00	N
176	20230801	100656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	30	2	1.10	20722695	7574	11.11	2730	2750	2720	3525	1905	2715	2736.03	2.76	0	1919	2768	2741	2713	2686	2658	2755	2700	88	810	500	1620	5	1	17503204	480	11.07	0.61	12	0.04	248.00	4535.00	5450	20220808	-49.63	2490	20221013	10.24	3865	-28.98	20230627	2495	10.02	20230327	9380	-70.74	20220801	2490	10.24	20221013	3.83	N	138070	500	87 억		482972	N	N	0	N	00	N
177	20230801	090650	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2725	10	2	0.37	3370915	1235	1.81	2730	2745	2720	3525	1905	2715	2729.49	2.76	0	216	2768	2741	2713	2686	2658	2755	2700	88	810	500	1620	5	1	17503204	477	10.99	0.60	12	0.01	248.00	4535.00	5450	20220808	-50.00	2490	20221013	9.44	3865	-29.50	20230627	2495	9.22	20230327	9380	-70.95	20220801	2490	9.44	20221013	3.83	N	138070	500	87 억		482972	N	N	0	N	00	N