KissMeData/060380/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	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-40	5	-1.73	132453050	57962	275.54	2315	2335	2265	3005	1625	2315	2285.49	2.41	0	-12336	2378	2346	2318	2286	2258	2345	2285	99	690	500	1660	5	1	19700000	448	9.03	0.58	12	0.29	252.00	3938.00	3050	20230802	-25.41	1810	20230103	25.69	3050	-25.41	20230802	1810	25.69	20230103	3050	-25.41	20230802	1810	25.69	20230103	1.41	N	060380	500	98 억		475590	N	N	0	N	00	N
3	20230831	150729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-45	5	-1.94	123839705	54172	257.52	2315	2335	2265	3005	1625	2315	2286.05	2.41	0	-11437	2378	2346	2318	2286	2258	2345	2285	99	690	500	1660	5	1	19700000	447	9.01	0.58	12	0.27	252.00	3938.00	3050	20230802	-25.57	1810	20230103	25.41	3050	-25.57	20230802	1810	25.41	20230103	3050	-25.57	20230802	1810	25.41	20230103	1.41	N	060380	500	98 억		475590	N	N	0	N	00	N
4	20230831	140808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-45	5	-1.94	107642315	47044	223.64	2315	2335	2265	3005	1625	2315	2288.12	2.41	0	-10041	2378	2346	2318	2286	2258	2345	2285	99	690	500	1660	5	1	19700000	447	9.01	0.58	12	0.24	252.00	3938.00	3050	20230802	-25.57	1810	20230103	25.41	3050	-25.57	20230802	1810	25.41	20230103	3050	-25.57	20230802	1810	25.41	20230103	1.41	N	060380	500	98 억		475590	N	N	0	N	00	N
5	20230831	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-50	5	-2.16	94444170	41235	196.02	2315	2335	2265	3005	1625	2315	2290.39	2.41	0	-8787	2378	2346	2318	2286	2258	2345	2285	99	690	500	1660	5	1	19700000	446	8.99	0.58	12	0.21	252.00	3938.00	3050	20230802	-25.74	1810	20230103	25.14	3050	-25.74	20230802	1810	25.14	20230103	3050	-25.74	20230802	1810	25.14	20230103	1.41	N	060380	500	98 억		475590	N	N	0	N	00	N
6	20230831	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-35	5	-1.51	73624855	32074	152.47	2315	2335	2265	3005	1625	2315	2295.47	2.41	0	-4464	2378	2346	2318	2286	2258	2345	2285	99	690	500	1660	5	1	19700000	449	9.05	0.58	12	0.16	252.00	3938.00	3050	20230802	-25.25	1810	20230103	25.97	3050	-25.25	20230802	1810	25.97	20230103	3050	-25.25	20230802	1810	25.97	20230103	1.41	N	060380	500	98 억		475590	N	N	0	N	00	N
7	20230831	111107	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-40	5	-1.73	64561610	28101	133.59	2315	2335	2265	3005	1625	2315	2297.48	2.41	0	-3638	2378	2346	2318	2286	2258	2345	2285	99	690	500	1660	5	1	19700000	448	9.03	0.58	12	0.14	252.00	3938.00	3050	20230802	-25.41	1810	20230103	25.69	3050	-25.41	20230802	1810	25.69	20230103	3050	-25.41	20230802	1810	25.69	20230103	1.41	N	060380	500	98 억		475590	N	N	0	N	00	N
8	20230831	100841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-10	5	-0.43	35675700	15478	73.58	2315	2335	2295	3005	1625	2315	2304.93	2.41	0	-1764	2378	2346	2318	2286	2258	2345	2285	99	690	500	1660	5	1	19700000	454	9.15	0.59	12	0.08	252.00	3938.00	3050	20230802	-24.43	1810	20230103	27.35	3050	-24.43	20230802	1810	27.35	20230103	3050	-24.43	20230802	1810	27.35	20230103	1.41	N	060380	500	98 억		475590	N	N	0	N	00	N
9	20230831	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	5	2	0.22	887755	383	1.82	2315	2330	2315	3005	1625	2315	2317.90	2.41	0	16	2378	2346	2318	2286	2258	2345	2285	99	690	500	1660	5	1	19700000	457	9.21	0.59	12	0.00	252.00	3938.00	3050	20230802	-23.93	1810	20230103	28.18	3050	-23.93	20230802	1810	28.18	20230103	3050	-23.93	20230802	1810	28.18	20230103	1.41	N	060380	500	98 억		475590	N	N	0	N	00	N
10	20230830	160603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	10	2	0.43	48626115	21010	47.18	2315	2350	2290	2995	1615	2305	2314.43	2.42	0	-1833	2375	2340	2310	2275	2245	2325	2260	99	690	500	1650	5	1	19700000	456	9.19	0.59	12	0.11	252.00	3938.00	3050	20230802	-24.10	1810	20230103	27.90	3050	-24.10	20230802	1810	27.90	20230103	3050	-24.10	20230802	1810	27.90	20230103	1.41	N	060380	500	98 억		477411	N	N	0	N	00	N
11	20230830	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	20	2	0.87	47194175	20392	45.79	2315	2350	2290	2995	1615	2305	2314.35	2.42	0	-1821	2375	2340	2310	2275	2245	2325	2260	99	690	500	1650	5	1	19700000	458	9.23	0.59	12	0.10	252.00	3938.00	3050	20230802	-23.77	1810	20230103	28.45	3050	-23.77	20230802	1810	28.45	20230103	3050	-23.77	20230802	1810	28.45	20230103	1.41	N	060380	500	98 억		477411	N	N	0	N	00	N
12	20230830	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	10	2	0.43	27343085	11837	26.58	2315	2350	2290	2995	1615	2305	2309.97	2.42	0	-958	2375	2340	2310	2275	2245	2325	2260	99	690	500	1650	5	1	19700000	456	9.19	0.59	12	0.06	252.00	3938.00	3050	20230802	-24.10	1810	20230103	27.90	3050	-24.10	20230802	1810	27.90	20230103	3050	-24.10	20230802	1810	27.90	20230103	1.41	N	060380	500	98 억		477411	N	N	0	N	00	N
13	20230830	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	10	2	0.43	25341860	10972	24.64	2315	2350	2290	2995	1615	2305	2309.68	2.42	0	-286	2375	2340	2310	2275	2245	2325	2260	99	690	500	1650	5	1	19700000	456	9.19	0.59	12	0.06	252.00	3938.00	3050	20230802	-24.10	1810	20230103	27.90	3050	-24.10	20230802	1810	27.90	20230103	3050	-24.10	20230802	1810	27.90	20230103	1.41	N	060380	500	98 억		477411	N	N	0	N	00	N
14	20230830	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	10	2	0.43	20159315	8733	19.61	2315	2350	2290	2995	1615	2305	2308.41	2.42	0	80	2375	2340	2310	2275	2245	2325	2260	99	690	500	1650	5	1	19700000	456	9.19	0.59	12	0.04	252.00	3938.00	3050	20230802	-24.10	1810	20230103	27.90	3050	-24.10	20230802	1810	27.90	20230103	3050	-24.10	20230802	1810	27.90	20230103	1.41	N	060380	500	98 억		477411	N	N	0	N	00	N
15	20230830	111059	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	5	2	0.22	14955580	6483	14.56	2315	2350	2290	2995	1615	2305	2306.89	2.42	0	421	2375	2340	2310	2275	2245	2325	2260	99	690	500	1650	5	1	19700000	455	9.17	0.59	12	0.03	252.00	3938.00	3050	20230802	-24.26	1810	20230103	27.62	3050	-24.26	20230802	1810	27.62	20230103	3050	-24.26	20230802	1810	27.62	20230103	1.41	N	060380	500	98 억		477411	N	N	0	N	00	N
16	20230830	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	0	3	0.00	13250910	5745	12.90	2315	2350	2290	2995	1615	2305	2306.51	2.42	0	430	2375	2340	2310	2275	2245	2325	2260	99	690	500	1650	5	1	19700000	454	9.15	0.59	12	0.03	252.00	3938.00	3050	20230802	-24.43	1810	20230103	27.35	3050	-24.43	20230802	1810	27.35	20230103	3050	-24.43	20230802	1810	27.35	20230103	1.41	N	060380	500	98 억		477411	N	N	0	N	00	N
17	20230830	090714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-5	5	-0.22	4815385	2089	4.69	2315	2350	2290	2995	1615	2305	2305.11	2.42	0	-9	2375	2340	2310	2275	2245	2325	2260	99	690	500	1650	5	1	19700000	453	9.13	0.58	12	0.01	252.00	3938.00	3050	20230802	-24.59	1810	20230103	27.07	3050	-24.59	20230802	1810	27.07	20230103	3050	-24.59	20230802	1810	27.07	20230103	1.41	N	060380	500	98 억		477411	N	N	0	N	00	N
18	20230829	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	102629690	44530	57.95	2330	2345	2280	2990	1610	2300	2304.73	2.39	0	6695	2363	2331	2303	2271	2243	2347	2287	99	690	500	1650	5	1	19700000	454	9.15	0.59	12	0.23	252.00	3938.00	3050	20230802	-24.43	1810	20230103	27.35	3050	-24.43	20230802	1810	27.35	20230103	3050	-24.43	20230802	1810	27.35	20230103	1.40	N	060380	500	98 억		470704	N	N	0	N	00	N
19	20230829	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	98697235	42823	55.73	2330	2345	2280	2990	1610	2300	2304.77	2.39	0	6707	2363	2331	2303	2271	2243	2347	2287	99	690	500	1650	5	1	19700000	453	9.13	0.58	12	0.22	252.00	3938.00	3050	20230802	-24.59	1810	20230103	27.07	3050	-24.59	20230802	1810	27.07	20230103	3050	-24.59	20230802	1810	27.07	20230103	1.40	N	060380	500	98 억		470704	N	N	0	N	00	N
20	20230829	140809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	94543680	41016	53.37	2330	2345	2280	2990	1610	2300	2305.04	2.39	0	6606	2363	2331	2303	2271	2243	2347	2287	99	690	500	1650	5	1	19700000	453	9.13	0.58	12	0.21	252.00	3938.00	3050	20230802	-24.59	1810	20230103	27.07	3050	-24.59	20230802	1810	27.07	20230103	3050	-24.59	20230802	1810	27.07	20230103	1.40	N	060380	500	98 억		470704	N	N	0	N	00	N
21	20230829	130735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-5	5	-0.22	76645740	33232	43.24	2330	2345	2280	2990	1610	2300	2306.38	2.39	0	6700	2363	2331	2303	2271	2243	2347	2287	99	690	500	1650	5	1	19700000	452	9.11	0.58	12	0.17	252.00	3938.00	3050	20230802	-24.75	1810	20230103	26.80	3050	-24.75	20230802	1810	26.80	20230103	3050	-24.75	20230802	1810	26.80	20230103	1.40	N	060380	500	98 억		470704	N	N	0	N	00	N
22	20230829	120757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-5	5	-0.22	61078295	26437	34.40	2330	2345	2280	2990	1610	2300	2310.33	2.39	0	6561	2363	2331	2303	2271	2243	2347	2287	99	690	500	1650	5	1	19700000	452	9.11	0.58	12	0.13	252.00	3938.00	3050	20230802	-24.75	1810	20230103	26.80	3050	-24.75	20230802	1810	26.80	20230103	3050	-24.75	20230802	1810	26.80	20230103	1.40	N	060380	500	98 억		470704	N	N	0	N	00	N
23	20230829	111237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	42873260	18518	24.10	2330	2345	2300	2990	1610	2300	2315.22	2.39	0	5481	2363	2331	2303	2271	2243	2347	2287	99	690	500	1650	5	1	19700000	453	9.13	0.58	12	0.09	252.00	3938.00	3050	20230802	-24.59	1810	20230103	27.07	3050	-24.59	20230802	1810	27.07	20230103	3050	-24.59	20230802	1810	27.07	20230103	1.40	N	060380	500	98 억		470704	N	N	0	N	00	N
24	20230829	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	5	2	0.22	19235225	8285	10.78	2330	2345	2305	2990	1610	2300	2321.69	2.39	0	-107	2363	2331	2303	2271	2243	2347	2287	99	690	500	1650	5	1	19700000	454	9.15	0.59	12	0.04	252.00	3938.00	3050	20230802	-24.43	1810	20230103	27.35	3050	-24.43	20230802	1810	27.35	20230103	3050	-24.43	20230802	1810	27.35	20230103	1.40	N	060380	500	98 억		470704	N	N	0	N	00	N
25	20230829	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	30	2	1.30	1391010	597	0.78	2330	2330	2330	2990	1610	2300	2330.00	2.39	0	-77	2363	2331	2303	2271	2243	2347	2287	99	690	500	1650	5	1	19700000	459	9.25	0.59	12	0.00	252.00	3938.00	3050	20230802	-23.61	1810	20230103	28.73	3050	-23.61	20230802	1810	28.73	20230103	3050	-23.61	20230802	1810	28.73	20230103	1.40	N	060380	500	98 억		470704	N	N	0	N	00	N
26	20230828	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	176731460	76744	221.70	2275	2335	2275	2990	1610	2300	2302.87	2.30	0	17867	2356	2327	2276	2247	2196	2342	2262	99	690	500	1650	5	1	19700000	453	9.13	0.58	12	0.39	252.00	3938.00	3050	20230802	-24.59	1810	20230103	27.07	3050	-24.59	20230802	1810	27.07	20230103	3050	-24.59	20230802	1810	27.07	20230103	1.43	N	060380	500	98 억		452384	N	N	0	N	00	N
27	20230828	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	20	2	0.87	158094725	68649	198.32	2275	2335	2275	2990	1610	2300	2302.94	2.30	0	16246	2356	2327	2276	2247	2196	2342	2262	99	690	500	1650	5	1	19700000	457	9.21	0.59	12	0.35	252.00	3938.00	3050	20230802	-23.93	1810	20230103	28.18	3050	-23.93	20230802	1810	28.18	20230103	3050	-23.93	20230802	1810	28.18	20230103	1.43	N	060380	500	98 억		452384	N	N	0	N	00	N
28	20230828	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	10	2	0.43	136916205	59468	171.79	2275	2335	2275	2990	1610	2300	2302.35	2.30	0	12885	2356	2327	2276	2247	2196	2342	2262	99	690	500	1650	5	1	19700000	455	9.17	0.59	12	0.30	252.00	3938.00	3050	20230802	-24.26	1810	20230103	27.62	3050	-24.26	20230802	1810	27.62	20230103	3050	-24.26	20230802	1810	27.62	20230103	1.43	N	060380	500	98 억		452384	N	N	0	N	00	N
29	20230828	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	20	2	0.87	117544575	51057	147.50	2275	2335	2275	2990	1610	2300	2302.22	2.30	0	9539	2356	2327	2276	2247	2196	2342	2262	99	690	500	1650	5	1	19700000	457	9.21	0.59	12	0.26	252.00	3938.00	3050	20230802	-23.93	1810	20230103	28.18	3050	-23.93	20230802	1810	28.18	20230103	3050	-23.93	20230802	1810	28.18	20230103	1.43	N	060380	500	98 억		452384	N	N	0	N	00	N
30	20230828	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	20	2	0.87	112313590	48802	140.98	2275	2335	2275	2990	1610	2300	2301.41	2.30	0	9718	2356	2327	2276	2247	2196	2342	2262	99	690	500	1650	5	1	19700000	457	9.21	0.59	12	0.25	252.00	3938.00	3050	20230802	-23.93	1810	20230103	28.18	3050	-23.93	20230802	1810	28.18	20230103	3050	-23.93	20230802	1810	28.18	20230103	1.43	N	060380	500	98 억		452384	N	N	0	N	00	N
31	20230828	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	15	2	0.65	83939895	36516	105.49	2275	2335	2275	2990	1610	2300	2298.72	2.30	0	8811	2356	2327	2276	2247	2196	2342	2262	99	690	500	1650	5	1	19700000	456	9.19	0.59	12	0.19	252.00	3938.00	3050	20230802	-24.10	1810	20230103	27.90	3050	-24.10	20230802	1810	27.90	20230103	3050	-24.10	20230802	1810	27.90	20230103	1.43	N	060380	500	98 억		452384	N	N	0	N	00	N
32	20230828	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	15	2	0.65	60716445	26489	76.52	2275	2330	2275	2990	1610	2300	2292.14	2.30	0	5255	2356	2327	2276	2247	2196	2342	2262	99	690	500	1650	5	1	19700000	456	9.19	0.59	12	0.13	252.00	3938.00	3050	20230802	-24.10	1810	20230103	27.90	3050	-24.10	20230802	1810	27.90	20230103	3050	-24.10	20230802	1810	27.90	20230103	1.43	N	060380	500	98 억		452384	N	N	0	N	00	N
33	20230828	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-5	5	-0.22	13446995	5900	17.04	2275	2295	2275	2990	1610	2300	2279.15	2.30	0	40	2356	2327	2276	2247	2196	2342	2262	99	690	500	1650	5	1	19700000	452	9.11	0.58	12	0.03	252.00	3938.00	3050	20230802	-24.75	1810	20230103	26.80	3050	-24.75	20230802	1810	26.80	20230103	3050	-24.75	20230802	1810	26.80	20230103	1.43	N	060380	500	98 억		452384	N	N	0	N	00	N
34	20230825	160542	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2300	50	2	2.22	77794845	34455	73.80	2250	2305	2225	2925	1575	2250	2257.84	2.33	0	-8675	2306	2277	2246	2217	2186	2292	2232	99	675	500	1620	5	1	19700000	453	9.13	0.58	12	0.17	252.00	3938.00	3050	20230802	-24.59	1810	20230103	27.07	3050	-24.59	20230802	1810	27.07	20230103	3050	-24.59	20230802	1810	27.07	20230103	1.44	N	060380	500	98 억		459006	N	N	0	N	00	N
35	20230825	150547	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2275	25	2	1.11	73857285	32737	70.12	2250	2305	2225	2925	1575	2250	2256.08	2.33	0	-8074	2306	2277	2246	2217	2186	2292	2232	99	675	500	1620	5	1	19700000	448	9.03	0.58	12	0.17	252.00	3938.00	3050	20230802	-25.41	1810	20230103	25.69	3050	-25.41	20230802	1810	25.69	20230103	3050	-25.41	20230802	1810	25.69	20230103	1.44	N	060380	500	98 억		459006	N	N	0	N	00	N
36	20230825	140545	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2280	30	2	1.33	67283775	29836	63.91	2250	2305	2225	2925	1575	2250	2255.12	2.33	0	-8559	2306	2277	2246	2217	2186	2292	2232	99	675	500	1620	5	1	19700000	449	9.05	0.58	12	0.15	252.00	3938.00	3050	20230802	-25.25	1810	20230103	25.97	3050	-25.25	20230802	1810	25.97	20230103	3050	-25.25	20230802	1810	25.97	20230103	1.44	N	060380	500	98 억		459006	N	N	0	N	00	N
37	20230825	130543	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2235	-15	5	-0.67	46446650	20701	44.34	2250	2300	2225	2925	1575	2250	2243.69	2.33	0	-5634	2306	2277	2246	2217	2186	2292	2232	99	675	500	1620	5	1	19700000	440	8.87	0.57	12	0.11	252.00	3938.00	3050	20230802	-26.72	1810	20230103	23.48	3050	-26.72	20230802	1810	23.48	20230103	3050	-26.72	20230802	1810	23.48	20230103	1.44	N	060380	500	98 억		459006	N	N	0	N	00	N
38	20230825	120543	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2250	0	3	0.00	41945795	18690	40.04	2250	2300	2225	2925	1575	2250	2244.29	2.33	0	-5353	2306	2277	2246	2217	2186	2292	2232	99	675	500	1620	5	1	19700000	443	8.93	0.57	12	0.09	252.00	3938.00	3050	20230802	-26.23	1810	20230103	24.31	3050	-26.23	20230802	1810	24.31	20230103	3050	-26.23	20230802	1810	24.31	20230103	1.44	N	060380	500	98 억		459006	N	N	0	N	00	N
39	20230825	110544	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2250	0	3	0.00	31895895	14206	30.43	2250	2300	2225	2925	1575	2250	2245.24	2.33	0	-4057	2306	2277	2246	2217	2186	2292	2232	99	675	500	1620	5	1	19700000	443	8.93	0.57	12	0.07	252.00	3938.00	3050	20230802	-26.23	1810	20230103	24.31	3050	-26.23	20230802	1810	24.31	20230103	3050	-26.23	20230802	1810	24.31	20230103	1.44	N	060380	500	98 억		459006	N	N	0	N	00	N
40	20230825	100545	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2250	0	3	0.00	24436705	10877	23.30	2250	2300	2225	2925	1575	2250	2246.64	2.33	0	-3892	2306	2277	2246	2217	2186	2292	2232	99	675	500	1620	5	1	19700000	443	8.93	0.57	12	0.06	252.00	3938.00	3050	20230802	-26.23	1810	20230103	24.31	3050	-26.23	20230802	1810	24.31	20230103	3050	-26.23	20230802	1810	24.31	20230103	1.44	N	060380	500	98 억		459006	N	N	0	N	00	N
41	20230825	090543	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2230	-20	5	-0.89	7398095	3293	7.05	2250	2250	2230	2925	1575	2250	2246.61	2.33	0	-568	2306	2277	2246	2217	2186	2292	2232	99	675	500	1620	5	1	19700000	439	8.85	0.57	12	0.02	252.00	3938.00	3050	20230802	-26.89	1810	20230103	23.20	3050	-26.89	20230802	1810	23.20	20230103	3050	-26.89	20230802	1810	23.20	20230103	1.44	N	060380	500	98 억		459006	N	N	0	N	00	N
42	20230824	160539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2250	20	2	0.90	104252890	46684	88.45	2220	2275	2215	2895	1565	2230	2233.16	2.31	0	3535	2270	2250	2235	2215	2200	2242	2207	99	665	500	1600	5	1	19700000	443	8.93	0.57	12	0.24	252.00	3938.00	3050	20230802	-26.23	1810	20230103	24.31	3050	-26.23	20230802	1810	24.31	20230103	3050	-26.23	20230802	1810	24.31	20230103	1.41	N	060380	500	98 억		455459	N	N	0	N	00	N
43	20230824	150538	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2245	15	2	0.67	98992755	44345	84.02	2220	2275	2215	2895	1565	2230	2232.33	2.31	0	3547	2270	2250	2235	2215	2200	2242	2207	99	665	500	1600	5	1	19700000	442	8.91	0.57	12	0.23	252.00	3938.00	3050	20230802	-26.39	1810	20230103	24.03	3050	-26.39	20230802	1810	24.03	20230103	3050	-26.39	20230802	1810	24.03	20230103	1.41	N	060380	500	98 억		455459	N	N	0	N	00	N
44	20230824	140539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2225	-5	5	-0.22	65326315	29215	55.35	2220	2275	2220	2895	1565	2230	2236.06	2.31	0	4516	2270	2250	2235	2215	2200	2242	2207	99	665	500	1600	5	1	19700000	438	8.83	0.57	12	0.15	252.00	3938.00	3050	20230802	-27.05	1810	20230103	22.93	3050	-27.05	20230802	1810	22.93	20230103	3050	-27.05	20230802	1810	22.93	20230103	1.41	N	060380	500	98 억		455459	N	N	0	N	00	N
45	20230824	130544	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2250	20	2	0.90	38919025	17370	32.91	2220	2275	2220	2895	1565	2230	2240.61	2.31	0	2228	2270	2250	2235	2215	2200	2242	2207	99	665	500	1600	5	1	19700000	443	8.93	0.57	12	0.09	252.00	3938.00	3050	20230802	-26.23	1810	20230103	24.31	3050	-26.23	20230802	1810	24.31	20230103	3050	-26.23	20230802	1810	24.31	20230103	1.41	N	060380	500	98 억		455459	N	N	0	N	00	N
46	20230824	120543	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2255	25	2	1.12	24680350	11010	20.86	2220	2275	2220	2895	1565	2230	2241.67	2.31	0	1371	2270	2250	2235	2215	2200	2242	2207	99	665	500	1600	5	1	19700000	444	8.95	0.57	12	0.06	252.00	3938.00	3050	20230802	-26.07	1810	20230103	24.59	3050	-26.07	20230802	1810	24.59	20230103	3050	-26.07	20230802	1810	24.59	20230103	1.41	N	060380	500	98 억		455459	N	N	0	N	00	N
47	20230824	110542	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2260	30	2	1.35	24630760	10988	20.82	2220	2275	2220	2895	1565	2230	2241.65	2.31	0	1371	2270	2250	2235	2215	2200	2242	2207	99	665	500	1600	5	1	19700000	445	8.97	0.57	12	0.06	252.00	3938.00	3050	20230802	-25.90	1810	20230103	24.86	3050	-25.90	20230802	1810	24.86	20230103	3050	-25.90	20230802	1810	24.86	20230103	1.41	N	060380	500	98 억		455459	N	N	0	N	00	N
48	20230824	100540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2260	30	2	1.35	18018275	8044	15.24	2220	2275	2220	2895	1565	2230	2240.01	2.31	0	903	2270	2250	2235	2215	2200	2242	2207	99	665	500	1600	5	1	19700000	445	8.97	0.57	12	0.04	252.00	3938.00	3050	20230802	-25.90	1810	20230103	24.86	3050	-25.90	20230802	1810	24.86	20230103	3050	-25.90	20230802	1810	24.86	20230103	1.41	N	060380	500	98 억		455459	N	N	0	N	00	N
49	20230824	090541	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2235	5	2	0.22	9657560	4326	8.20	2220	2255	2220	2895	1565	2230	2232.47	2.31	0	1543	2270	2250	2235	2215	2200	2242	2207	99	665	500	1600	5	1	19700000	440	8.87	0.57	12	0.02	252.00	3938.00	3050	20230802	-26.72	1810	20230103	23.48	3050	-26.72	20230802	1810	23.48	20230103	3050	-26.72	20230802	1810	23.48	20230103	1.41	N	060380	500	98 억		455459	N	N	0	N	00	N
50	20230823	160536	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2230	-10	5	-0.45	118072765	52749	93.44	2255	2255	2220	2910	1570	2240	2238.39	2.27	0	7682	2386	2312	2266	2192	2146	2290	2170	99	670	500	1610	5	1	19700000	439	8.85	0.57	12	0.27	252.00	3938.00	3050	20230802	-26.89	1810	20230103	23.20	3050	-26.89	20230802	1810	23.20	20230103	3050	-26.89	20230802	1810	23.20	20230103	1.40	N	060380	500	98 억		447765	N	N	0	N	00	N
51	20230823	150539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2235	-5	5	-0.22	99986090	44640	79.08	2255	2255	2220	2910	1570	2240	2239.83	2.27	0	7043	2386	2312	2266	2192	2146	2290	2170	99	670	500	1610	5	1	19700000	440	8.87	0.57	12	0.23	252.00	3938.00	3050	20230802	-26.72	1810	20230103	23.48	3050	-26.72	20230802	1810	23.48	20230103	3050	-26.72	20230802	1810	23.48	20230103	1.40	N	060380	500	98 억		447765	N	N	0	N	00	N
52	20230823	140542	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2240	0	3	0.00	76952645	34324	60.80	2255	2255	2220	2910	1570	2240	2241.95	2.27	0	3775	2386	2312	2266	2192	2146	2290	2170	99	670	500	1610	5	1	19700000	441	8.89	0.57	12	0.17	252.00	3938.00	3050	20230802	-26.56	1810	20230103	23.76	3050	-26.56	20230802	1810	23.76	20230103	3050	-26.56	20230802	1810	23.76	20230103	1.40	N	060380	500	98 억		447765	N	N	0	N	00	N
53	20230823	130537	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2250	10	2	0.45	70480840	31443	55.70	2255	2255	2220	2910	1570	2240	2241.54	2.27	0	4110	2386	2312	2266	2192	2146	2290	2170	99	670	500	1610	5	1	19700000	443	8.93	0.57	12	0.16	252.00	3938.00	3050	20230802	-26.23	1810	20230103	24.31	3050	-26.23	20230802	1810	24.31	20230103	3050	-26.23	20230802	1810	24.31	20230103	1.40	N	060380	500	98 억		447765	N	N	0	N	00	N
54	20230823	120542	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2255	15	2	0.67	67229330	29997	53.14	2255	2255	2220	2910	1570	2240	2241.20	2.27	0	4008	2386	2312	2266	2192	2146	2290	2170	99	670	500	1610	5	1	19700000	444	8.95	0.57	12	0.15	252.00	3938.00	3050	20230802	-26.07	1810	20230103	24.59	3050	-26.07	20230802	1810	24.59	20230103	3050	-26.07	20230802	1810	24.59	20230103	1.40	N	060380	500	98 억		447765	N	N	0	N	00	N
55	20230823	110539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2235	-5	5	-0.22	34043395	15227	26.97	2255	2255	2220	2910	1570	2240	2235.73	2.27	0	2489	2386	2312	2266	2192	2146	2290	2170	99	670	500	1610	5	1	19700000	440	8.87	0.57	12	0.08	252.00	3938.00	3050	20230802	-26.72	1810	20230103	23.48	3050	-26.72	20230802	1810	23.48	20230103	3050	-26.72	20230802	1810	23.48	20230103	1.40	N	060380	500	98 억		447765	N	N	0	N	00	N
56	20230823	100538	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2245	5	2	0.22	23475280	10511	18.62	2255	2255	2220	2910	1570	2240	2233.40	2.27	0	712	2386	2312	2266	2192	2146	2290	2170	99	670	500	1610	5	1	19700000	442	8.91	0.57	12	0.05	252.00	3938.00	3050	20230802	-26.39	1810	20230103	24.03	3050	-26.39	20230802	1810	24.03	20230103	3050	-26.39	20230802	1810	24.03	20230103	1.40	N	060380	500	98 억		447765	N	N	0	N	00	N
57	20230823	090543	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2235	-5	5	-0.22	7198715	3226	5.71	2255	2255	2220	2910	1570	2240	2231.47	2.27	0	-2822	2386	2312	2266	2192	2146	2290	2170	99	670	500	1610	5	1	19700000	440	8.87	0.57	12	0.02	252.00	3938.00	3050	20230802	-26.72	1810	20230103	23.48	3050	-26.72	20230802	1810	23.48	20230103	3050	-26.72	20230802	1810	23.48	20230103	1.40	N	060380	500	98 억		447765	N	N	0	N	00	N
58	20230822	160535	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2240	-50	5	-2.18	128128280	56451	71.39	2300	2340	2220	2975	1605	2290	2269.73	2.37	0	-19174	2326	2307	2281	2262	2236	2317	2272	99	685	500	1640	5	1	19700000	441	8.89	0.57	12	0.29	252.00	3938.00	3050	20230802	-26.56	1810	20230103	23.76	3050	-26.56	20230802	1810	23.76	20230103	3050	-26.56	20230802	1810	23.76	20230103	1.40	N	060380	500	98 억		466884	N	N	0	N	00	N
59	20230822	150536	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2240	-50	5	-2.18	118880580	52314	66.16	2300	2340	2220	2975	1605	2290	2272.44	2.37	0	-19034	2326	2307	2281	2262	2236	2317	2272	99	685	500	1640	5	1	19700000	441	8.89	0.57	12	0.27	252.00	3938.00	3050	20230802	-26.56	1810	20230103	23.76	3050	-26.56	20230802	1810	23.76	20230103	3050	-26.56	20230802	1810	23.76	20230103	1.40	N	060380	500	98 억		466884	N	N	0	N	00	N
60	20230822	140540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2255	-35	5	-1.53	90026840	39382	49.81	2300	2340	2250	2975	1605	2290	2285.99	2.37	0	-18983	2326	2307	2281	2262	2236	2317	2272	99	685	500	1640	5	1	19700000	444	8.95	0.57	12	0.20	252.00	3938.00	3050	20230802	-26.07	1810	20230103	24.59	3050	-26.07	20230802	1810	24.59	20230103	3050	-26.07	20230802	1810	24.59	20230103	1.40	N	060380	500	98 억		466884	N	N	0	N	00	N
61	20230822	130535	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2280	-10	5	-0.44	80657295	35238	44.57	2300	2340	2265	2975	1605	2290	2288.93	2.37	0	-15267	2326	2307	2281	2262	2236	2317	2272	99	685	500	1640	5	1	19700000	449	9.05	0.58	12	0.18	252.00	3938.00	3050	20230802	-25.25	1810	20230103	25.97	3050	-25.25	20230802	1810	25.97	20230103	3050	-25.25	20230802	1810	25.97	20230103	1.40	N	060380	500	98 억		466884	N	N	0	N	00	N
62	20230822	120527	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2280	-10	5	-0.44	71660220	31280	39.56	2300	2340	2265	2975	1605	2290	2290.93	2.37	0	-13337	2326	2307	2281	2262	2236	2317	2272	99	685	500	1640	5	1	19700000	449	9.05	0.58	12	0.16	252.00	3938.00	3050	20230802	-25.25	1810	20230103	25.97	3050	-25.25	20230802	1810	25.97	20230103	3050	-25.25	20230802	1810	25.97	20230103	1.40	N	060380	500	98 억		466884	N	N	0	N	00	N
63	20230822	110533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2270	-20	5	-0.87	69398485	30285	38.30	2300	2340	2265	2975	1605	2290	2291.51	2.37	0	-13125	2326	2307	2281	2262	2236	2317	2272	99	685	500	1640	5	1	19700000	447	9.01	0.58	12	0.15	252.00	3938.00	3050	20230802	-25.57	1810	20230103	25.41	3050	-25.57	20230802	1810	25.41	20230103	3050	-25.57	20230802	1810	25.41	20230103	1.40	N	060380	500	98 억		466884	N	N	0	N	00	N
64	20230822	100531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2275	-15	5	-0.66	50598155	22017	27.84	2300	2340	2275	2975	1605	2290	2298.14	2.37	0	-9082	2326	2307	2281	2262	2236	2317	2272	99	685	500	1640	5	1	19700000	448	9.03	0.58	12	0.11	252.00	3938.00	3050	20230802	-25.41	1810	20230103	25.69	3050	-25.41	20230802	1810	25.69	20230103	3050	-25.41	20230802	1810	25.69	20230103	1.40	N	060380	500	98 억		466884	N	N	0	N	00	N
65	20230822	090535	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2325	35	2	1.53	4450200	1931	2.44	2300	2325	2300	2975	1605	2290	2304.61	2.37	0	-563	2326	2307	2281	2262	2236	2317	2272	99	685	500	1640	5	1	19700000	458	9.23	0.59	12	0.01	252.00	3938.00	3050	20230802	-23.77	1810	20230103	28.45	3050	-23.77	20230802	1810	28.45	20230103	3050	-23.77	20230802	1810	28.45	20230103	1.40	N	060380	500	98 억		466884	N	N	0	N	00	N
66	20230821	160533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2290	30	2	1.33	180045350	79070	139.40	2260	2300	2255	2935	1585	2260	2277.04	2.26	0	21917	2336	2297	2251	2212	2166	2275	2190	99	675	500	1620	5	1	19700000	451	9.09	0.58	12	0.40	252.00	3938.00	3050	20230802	-24.92	1810	20230103	26.52	3050	-24.92	20230802	1810	26.52	20230103	3050	-24.92	20230802	1810	26.52	20230103	1.38	N	060380	500	98 억		444769	N	N	0	N	00	N
67	20230821	150538	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2270	10	2	0.44	175054690	76884	135.55	2260	2300	2255	2935	1585	2260	2276.87	2.26	0	21946	2336	2297	2251	2212	2166	2275	2190	99	675	500	1620	5	1	19700000	447	9.01	0.58	12	0.39	252.00	3938.00	3050	20230802	-25.57	1810	20230103	25.41	3050	-25.57	20230802	1810	25.41	20230103	3050	-25.57	20230802	1810	25.41	20230103	1.38	N	060380	500	98 억		444769	N	N	0	N	00	N
68	20230821	140536	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2290	30	2	1.33	158462025	69611	122.73	2260	2300	2255	2935	1585	2260	2276.39	2.26	0	22203	2336	2297	2251	2212	2166	2275	2190	99	675	500	1620	5	1	19700000	451	9.09	0.58	12	0.35	252.00	3938.00	3050	20230802	-24.92	1810	20230103	26.52	3050	-24.92	20230802	1810	26.52	20230103	3050	-24.92	20230802	1810	26.52	20230103	1.38	N	060380	500	98 억		444769	N	N	0	N	00	N
69	20230821	130540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2290	30	2	1.33	115137710	50677	89.34	2260	2300	2255	2935	1585	2260	2271.99	2.26	0	16452	2336	2297	2251	2212	2166	2275	2190	99	675	500	1620	5	1	19700000	451	9.09	0.58	12	0.26	252.00	3938.00	3050	20230802	-24.92	1810	20230103	26.52	3050	-24.92	20230802	1810	26.52	20230103	3050	-24.92	20230802	1810	26.52	20230103	1.38	N	060380	500	98 억		444769	N	N	0	N	00	N
70	20230821	120538	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2285	25	2	1.11	112624545	49579	87.41	2260	2300	2255	2935	1585	2260	2271.62	2.26	0	16542	2336	2297	2251	2212	2166	2275	2190	99	675	500	1620	5	1	19700000	450	9.07	0.58	12	0.25	252.00	3938.00	3050	20230802	-25.08	1810	20230103	26.24	3050	-25.08	20230802	1810	26.24	20230103	3050	-25.08	20230802	1810	26.24	20230103	1.38	N	060380	500	98 억		444769	N	N	0	N	00	N
71	20230821	110535	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2285	25	2	1.11	97236280	42833	75.52	2260	2300	2255	2935	1585	2260	2270.13	2.26	0	16486	2336	2297	2251	2212	2166	2275	2190	99	675	500	1620	5	1	19700000	450	9.07	0.58	12	0.22	252.00	3938.00	3050	20230802	-25.08	1810	20230103	26.24	3050	-25.08	20230802	1810	26.24	20230103	3050	-25.08	20230802	1810	26.24	20230103	1.38	N	060380	500	98 억		444769	N	N	0	N	00	N
72	20230821	100533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2275	15	2	0.66	71503620	31491	55.52	2260	2300	2255	2935	1585	2260	2270.60	2.26	0	12435	2336	2297	2251	2212	2166	2275	2190	99	675	500	1620	5	1	19700000	448	9.03	0.58	12	0.16	252.00	3938.00	3050	20230802	-25.41	1810	20230103	25.69	3050	-25.41	20230802	1810	25.69	20230103	3050	-25.41	20230802	1810	25.69	20230103	1.38	N	060380	500	98 억		444769	N	N	0	N	00	N
73	20230821	090540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2285	25	2	1.11	29057715	12844	22.64	2260	2285	2260	2935	1585	2260	2262.36	2.26	0	9713	2336	2297	2251	2212	2166	2275	2190	99	675	500	1620	5	1	19700000	450	9.07	0.58	12	0.07	252.00	3938.00	3050	20230802	-25.08	1810	20230103	26.24	3050	-25.08	20230802	1810	26.24	20230103	3050	-25.08	20230802	1810	26.24	20230103	1.38	N	060380	500	98 억		444769	N	N	0	N	00	N
74	20230818	160534	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2260	-30	5	-1.31	125160375	55856	45.74	2280	2290	2205	2975	1605	2290	2240.48	2.25	0	2302	2393	2341	2273	2221	2153	2307	2187	99	685	500	1640	5	1	19700000	445	8.97	0.57	12	0.28	252.00	3938.00	3050	20230802	-25.90	1810	20230103	24.86	3050	-25.90	20230802	1810	24.86	20230103	3050	-25.90	20230802	1810	24.86	20230103	1.38	N	060380	500	98 억		442485	N	N	0	N	00	N
75	20230818	150528	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2270	-20	5	-0.87	117342165	52399	42.91	2280	2290	2205	2975	1605	2290	2239.40	2.25	0	2464	2393	2341	2273	2221	2153	2307	2187	99	685	500	1640	5	1	19700000	447	9.01	0.58	12	0.27	252.00	3938.00	3050	20230802	-25.57	1810	20230103	25.41	3050	-25.57	20230802	1810	25.41	20230103	3050	-25.57	20230802	1810	25.41	20230103	1.38	N	060380	500	98 억		442485	N	N	0	N	00	N
76	20230818	140534	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2255	-35	5	-1.53	106155240	47440	38.85	2280	2290	2205	2975	1605	2290	2237.67	2.25	0	2481	2393	2341	2273	2221	2153	2307	2187	99	685	500	1640	5	1	19700000	444	8.95	0.57	12	0.24	252.00	3938.00	3050	20230802	-26.07	1810	20230103	24.59	3050	-26.07	20230802	1810	24.59	20230103	3050	-26.07	20230802	1810	24.59	20230103	1.38	N	060380	500	98 억		442485	N	N	0	N	00	N
77	20230818	130530	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2265	-25	5	-1.09	97015345	43403	35.54	2280	2290	2205	2975	1605	2290	2235.22	2.25	0	2737	2393	2341	2273	2221	2153	2307	2187	99	685	500	1640	5	1	19700000	446	8.99	0.58	12	0.22	252.00	3938.00	3050	20230802	-25.74	1810	20230103	25.14	3050	-25.74	20230802	1810	25.14	20230103	3050	-25.74	20230802	1810	25.14	20230103	1.38	N	060380	500	98 억		442485	N	N	0	N	00	N
78	20230818	120540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2260	-30	5	-1.31	90656210	40589	33.24	2280	2290	2205	2975	1605	2290	2233.52	2.25	0	2779	2393	2341	2273	2221	2153	2307	2187	99	685	500	1640	5	1	19700000	445	8.97	0.57	12	0.21	252.00	3938.00	3050	20230802	-25.90	1810	20230103	24.86	3050	-25.90	20230802	1810	24.86	20230103	3050	-25.90	20230802	1810	24.86	20230103	1.38	N	060380	500	98 억		442485	N	N	0	N	00	N
79	20230818	110532	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2250	-40	5	-1.75	76584935	34365	28.14	2280	2280	2205	2975	1605	2290	2228.57	2.25	0	-12	2393	2341	2273	2221	2153	2307	2187	99	685	500	1640	5	1	19700000	443	8.93	0.57	12	0.17	252.00	3938.00	3050	20230802	-26.23	1810	20230103	24.31	3050	-26.23	20230802	1810	24.31	20230103	3050	-26.23	20230802	1810	24.31	20230103	1.38	N	060380	500	98 억		442485	N	N	0	N	00	N
80	20230818	100533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2230	-60	5	-2.62	58769850	26414	21.63	2280	2280	2205	2975	1605	2290	2224.95	2.25	0	-3194	2393	2341	2273	2221	2153	2307	2187	99	685	500	1640	5	1	19700000	439	8.85	0.57	12	0.13	252.00	3938.00	3050	20230802	-26.89	1810	20230103	23.20	3050	-26.89	20230802	1810	23.20	20230103	3050	-26.89	20230802	1810	23.20	20230103	1.38	N	060380	500	98 억		442485	N	N	0	N	00	N
81	20230818	090534	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2235	-55	5	-2.40	11592920	5163	4.23	2280	2280	2235	2975	1605	2290	2245.38	2.25	0	944	2393	2341	2273	2221	2153	2307	2187	99	685	500	1640	5	1	19700000	440	8.87	0.57	12	0.03	252.00	3938.00	3050	20230802	-26.72	1810	20230103	23.48	3050	-26.72	20230802	1810	23.48	20230103	3050	-26.72	20230802	1810	23.48	20230103	1.38	N	060380	500	98 억		442485	N	N	0	N	00	N
82	20230817	160533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2290	-40	5	-1.72	272947500	121500	106.67	2325	2325	2205	3025	1635	2330	2245.43	2.13	0	20571	2423	2376	2323	2276	2223	2350	2250	99	695	500	1670	5	1	19700000	451	9.09	0.58	12	0.62	252.00	3938.00	3050	20230802	-24.92	1810	20230103	26.52	3050	-24.92	20230802	1810	26.52	20230103	3050	-24.92	20230802	1810	26.52	20230103	1.39	N	060380	500	98 억		419509	N	N	0	N	00	N
83	20230817	150538	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2280	-50	5	-2.15	256726275	114396	100.43	2325	2325	2205	3025	1635	2330	2243.89	2.13	0	20596	2423	2376	2323	2276	2223	2350	2250	99	695	500	1670	5	1	19700000	449	9.05	0.58	12	0.58	252.00	3938.00	3050	20230802	-25.25	1810	20230103	25.97	3050	-25.25	20230802	1810	25.97	20230103	3050	-25.25	20230802	1810	25.97	20230103	1.39	N	060380	500	98 억		419509	N	N	0	N	00	N
84	20230817	140533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2285	-45	5	-1.93	232197270	103607	90.96	2325	2325	2205	3025	1635	2330	2240.79	2.13	0	20977	2423	2376	2323	2276	2223	2350	2250	99	695	500	1670	5	1	19700000	450	9.07	0.58	12	0.53	252.00	3938.00	3050	20230802	-25.08	1810	20230103	26.24	3050	-25.08	20230802	1810	26.24	20230103	3050	-25.08	20230802	1810	26.24	20230103	1.39	N	060380	500	98 억		419509	N	N	0	N	00	N
85	20230817	130530	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2260	-70	5	-3.00	207950400	92910	81.57	2325	2325	2205	3025	1635	2330	2237.79	2.13	0	14541	2423	2376	2323	2276	2223	2350	2250	99	695	500	1670	5	1	19700000	445	8.97	0.57	12	0.47	252.00	3938.00	3050	20230802	-25.90	1810	20230103	24.86	3050	-25.90	20230802	1810	24.86	20230103	3050	-25.90	20230802	1810	24.86	20230103	1.39	N	060380	500	98 억		419509	N	N	0	N	00	N
86	20230817	120532	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2245	-85	5	-3.65	182205190	81476	71.53	2325	2325	2205	3025	1635	2330	2235.84	2.13	0	6391	2423	2376	2323	2276	2223	2350	2250	99	695	500	1670	5	1	19700000	442	8.91	0.57	12	0.41	252.00	3938.00	3050	20230802	-26.39	1810	20230103	24.03	3050	-26.39	20230802	1810	24.03	20230103	3050	-26.39	20230802	1810	24.03	20230103	1.39	N	060380	500	98 억		419509	N	N	0	N	00	N
87	20230817	110532	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2235	-95	5	-4.08	164228395	73461	64.49	2325	2325	2205	3025	1635	2330	2235.07	2.13	0	1004	2423	2376	2323	2276	2223	2350	2250	99	695	500	1670	5	1	19700000	440	8.87	0.57	12	0.37	252.00	3938.00	3050	20230802	-26.72	1810	20230103	23.48	3050	-26.72	20230802	1810	23.48	20230103	3050	-26.72	20230802	1810	23.48	20230103	1.39	N	060380	500	98 억		419509	N	N	0	N	00	N
88	20230817	100530	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2235	-95	5	-4.08	109937935	49122	43.13	2325	2325	2205	3025	1635	2330	2237.30	2.13	0	1235	2423	2376	2323	2276	2223	2350	2250	99	695	500	1670	5	1	19700000	440	8.87	0.57	12	0.25	252.00	3938.00	3050	20230802	-26.72	1810	20230103	23.48	3050	-26.72	20230802	1810	23.48	20230103	3050	-26.72	20230802	1810	23.48	20230103	1.39	N	060380	500	98 억		419509	N	N	0	N	00	N
89	20230817	090530	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2275	-55	5	-2.36	17573950	7622	6.69	2325	2325	2275	3025	1635	2330	2304.33	2.13	0	-853	2423	2376	2323	2276	2223	2350	2250	99	695	500	1670	5	1	19700000	448	9.03	0.58	12	0.04	252.00	3938.00	3050	20230802	-25.41	1810	20230103	25.69	3050	-25.41	20230802	1810	25.69	20230103	3050	-25.41	20230802	1810	25.69	20230103	1.39	N	060380	500	98 억		419509	N	N	0	N	00	N
90	20230816	160531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2330	-40	5	-1.69	261816350	113903	176.14	2360	2370	2270	3080	1660	2370	2298.54	1.95	0	35769	2463	2416	2393	2346	2323	2405	2335	99	710	500	1700	5	1	19700000	459	9.25	0.59	12	0.58	252.00	3938.00	3050	20230802	-23.61	1810	20230103	28.73	3050	-23.61	20230802	1810	28.73	20230103	3050	-23.61	20230802	1810	28.73	20230103	1.44	N	060380	500	98 억		383454	N	N	0	N	00	N
91	20230816	150532	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2315	-55	5	-2.32	258034340	112280	173.63	2360	2370	2270	3080	1660	2370	2298.13	1.95	0	35744	2463	2416	2393	2346	2323	2405	2335	99	710	500	1700	5	1	19700000	456	9.19	0.59	12	0.57	252.00	3938.00	3050	20230802	-24.10	1810	20230103	27.90	3050	-24.10	20230802	1810	27.90	20230103	3050	-24.10	20230802	1810	27.90	20230103	1.44	N	060380	500	98 억		383454	N	N	0	N	00	N
92	20230816	140531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2320	-50	5	-2.11	219180400	95489	147.66	2360	2370	2270	3080	1660	2370	2295.35	1.95	0	26351	2463	2416	2393	2346	2323	2405	2335	99	710	500	1700	5	1	19700000	457	9.21	0.59	12	0.48	252.00	3938.00	3050	20230802	-23.93	1810	20230103	28.18	3050	-23.93	20230802	1810	28.18	20230103	3050	-23.93	20230802	1810	28.18	20230103	1.44	N	060380	500	98 억		383454	N	N	0	N	00	N
93	20230816	130531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2320	-50	5	-2.11	193944345	84536	130.73	2360	2370	2270	3080	1660	2370	2294.22	1.95	0	20863	2463	2416	2393	2346	2323	2405	2335	99	710	500	1700	5	1	19700000	457	9.21	0.59	12	0.43	252.00	3938.00	3050	20230802	-23.93	1810	20230103	28.18	3050	-23.93	20230802	1810	28.18	20230103	3050	-23.93	20230802	1810	28.18	20230103	1.44	N	060380	500	98 억		383454	N	N	0	N	00	N
94	20230816	120538	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2300	-70	5	-2.95	186329360	81238	125.63	2360	2370	2270	3080	1660	2370	2293.62	1.95	0	17793	2463	2416	2393	2346	2323	2405	2335	99	710	500	1700	5	1	19700000	453	9.13	0.58	12	0.41	252.00	3938.00	3050	20230802	-24.59	1810	20230103	27.07	3050	-24.59	20230802	1810	27.07	20230103	3050	-24.59	20230802	1810	27.07	20230103	1.44	N	060380	500	98 억		383454	N	N	0	N	00	N
95	20230816	110535	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2300	-70	5	-2.95	167062545	72872	112.69	2360	2370	2270	3080	1660	2370	2292.55	1.95	0	17953	2463	2416	2393	2346	2323	2405	2335	99	710	500	1700	5	1	19700000	453	9.13	0.58	12	0.37	252.00	3938.00	3050	20230802	-24.59	1810	20230103	27.07	3050	-24.59	20230802	1810	27.07	20230103	3050	-24.59	20230802	1810	27.07	20230103	1.44	N	060380	500	98 억		383454	N	N	0	N	00	N
96	20230816	100532	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2290	-80	5	-3.38	137017120	59787	92.45	2360	2370	2270	3080	1660	2370	2291.75	1.95	0	10015	2463	2416	2393	2346	2323	2405	2335	99	710	500	1700	5	1	19700000	451	9.09	0.58	12	0.30	252.00	3938.00	3050	20230802	-24.92	1810	20230103	26.52	3050	-24.92	20230802	1810	26.52	20230103	3050	-24.92	20230802	1810	26.52	20230103	1.44	N	060380	500	98 억		383454	N	N	0	N	00	N
97	20230816	090530	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2315	-55	5	-2.32	14260730	6100	9.43	2360	2370	2285	3080	1660	2370	2337.82	1.95	0	-1570	2463	2416	2393	2346	2323	2405	2335	99	710	500	1700	5	1	19700000	456	9.19	0.59	12	0.03	252.00	3938.00	3050	20230802	-24.10	1810	20230103	27.90	3050	-24.10	20230802	1810	27.90	20230103	3050	-24.10	20230802	1810	27.90	20230103	1.44	N	060380	500	98 억		383454	N	N	0	N	00	N
98	20230814	160526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2370	-90	5	-3.66	153808140	64367	73.91	2430	2440	2370	3195	1725	2460	2389.55	1.97	0	-4139	2546	2502	2466	2422	2386	2525	2445	99	735	500	1770	5	1	19700000	467	9.40	0.60	12	0.33	252.00	3938.00	3050	20230802	-22.30	1810	20230103	30.94	3050	-22.30	20230802	1810	30.94	20230103	3050	-22.30	20230802	1810	30.94	20230103	1.41	N	060380	500	98 억		387582	N	N	0	N	00	N
99	20230814	150524	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2395	-65	5	-2.64	126965870	53079	60.94	2430	2440	2375	3195	1725	2460	2392.02	1.97	0	-4771	2546	2502	2466	2422	2386	2525	2445	99	735	500	1770	5	1	19700000	472	9.50	0.61	12	0.27	252.00	3938.00	3050	20230802	-21.48	1810	20230103	32.32	3050	-21.48	20230802	1810	32.32	20230103	3050	-21.48	20230802	1810	32.32	20230103	1.41	N	060380	500	98 억		387582	N	N	0	N	00	N
100	20230814	140525	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2390	-70	5	-2.85	117280145	49027	56.29	2430	2440	2375	3195	1725	2460	2392.15	1.97	0	-4901	2546	2502	2466	2422	2386	2525	2445	99	735	500	1770	5	1	19700000	471	9.48	0.61	12	0.25	252.00	3938.00	3050	20230802	-21.64	1810	20230103	32.04	3050	-21.64	20230802	1810	32.04	20230103	3050	-21.64	20230802	1810	32.04	20230103	1.41	N	060380	500	98 억		387582	N	N	0	N	00	N
101	20230814	130522	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2390	-70	5	-2.85	112998825	47236	54.24	2430	2440	2375	3195	1725	2460	2392.22	1.97	0	-5198	2546	2502	2466	2422	2386	2525	2445	99	735	500	1770	5	1	19700000	471	9.48	0.61	12	0.24	252.00	3938.00	3050	20230802	-21.64	1810	20230103	32.04	3050	-21.64	20230802	1810	32.04	20230103	3050	-21.64	20230802	1810	32.04	20230103	1.41	N	060380	500	98 억		387582	N	N	0	N	00	N
102	20230814	120522	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2390	-70	5	-2.85	107466060	44921	51.58	2430	2440	2375	3195	1725	2460	2392.33	1.97	0	-6027	2546	2502	2466	2422	2386	2525	2445	99	735	500	1770	5	1	19700000	471	9.48	0.61	12	0.23	252.00	3938.00	3050	20230802	-21.64	1810	20230103	32.04	3050	-21.64	20230802	1810	32.04	20230103	3050	-21.64	20230802	1810	32.04	20230103	1.41	N	060380	500	98 억		387582	N	N	0	N	00	N
103	20230814	110522	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2400	-60	5	-2.44	88209610	36864	42.33	2430	2440	2375	3195	1725	2460	2392.84	1.97	0	-5074	2546	2502	2466	2422	2386	2525	2445	99	735	500	1770	5	1	19700000	473	9.52	0.61	12	0.19	252.00	3938.00	3050	20230802	-21.31	1810	20230103	32.60	3050	-21.31	20230802	1810	32.60	20230103	3050	-21.31	20230802	1810	32.60	20230103	1.41	N	060380	500	98 억		387582	N	N	0	N	00	N
104	20230814	100521	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2380	-80	5	-3.25	66189755	27644	31.74	2430	2440	2375	3195	1725	2460	2394.36	1.97	0	-3084	2546	2502	2466	2422	2386	2525	2445	99	735	500	1770	5	1	19700000	469	9.44	0.60	12	0.14	252.00	3938.00	3050	20230802	-21.97	1810	20230103	31.49	3050	-21.97	20230802	1810	31.49	20230103	3050	-21.97	20230802	1810	31.49	20230103	1.41	N	060380	500	98 억		387582	N	N	0	N	00	N
105	20230814	090521	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2405	-55	5	-2.24	11022170	4558	5.23	2430	2440	2405	3195	1725	2460	2418.20	1.97	0	-1546	2546	2502	2466	2422	2386	2525	2445	99	735	500	1770	5	1	19700000	474	9.54	0.61	12	0.02	252.00	3938.00	3050	20230802	-21.15	1810	20230103	32.87	3050	-21.15	20230802	1810	32.87	20230103	3050	-21.15	20230802	1810	32.87	20230103	1.41	N	060380	500	98 억		387582	N	N	0	N	00	N
106	20230811	160521	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2460	5	2	0.20	213808710	87091	178.74	2455	2510	2430	3190	1720	2455	2455.00	1.92	0	9564	2555	2505	2470	2420	2385	2487	2402	99	735	500	1760	5	1	19700000	485	9.76	0.62	12	0.44	252.00	3938.00	3050	20230802	-19.34	1810	20230103	35.91	3050	-19.34	20230802	1810	35.91	20230103	3050	-19.34	20230802	1810	35.91	20230103	1.46	N	060380	500	98 억		377989	N	N	0	N	00	N
107	20230811	150518	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2440	-15	5	-0.61	202170310	82351	169.01	2455	2510	2430	3190	1720	2455	2454.98	1.92	0	9824	2555	2505	2470	2420	2385	2487	2402	99	735	500	1760	5	1	19700000	481	9.68	0.62	12	0.42	252.00	3938.00	3050	20230802	-20.00	1810	20230103	34.81	3050	-20.00	20230802	1810	34.81	20230103	3050	-20.00	20230802	1810	34.81	20230103	1.46	N	060380	500	98 억		377989	N	N	0	N	00	N
108	20230811	140520	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2450	-5	5	-0.20	162156955	66001	135.45	2455	2510	2430	3190	1720	2455	2456.89	1.92	0	10530	2555	2505	2470	2420	2385	2487	2402	99	735	500	1760	5	1	19700000	483	9.72	0.62	12	0.34	252.00	3938.00	3050	20230802	-19.67	1810	20230103	35.36	3050	-19.67	20230802	1810	35.36	20230103	3050	-19.67	20230802	1810	35.36	20230103	1.46	N	060380	500	98 억		377989	N	N	0	N	00	N
109	20230811	130516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2465	10	2	0.41	148832010	60568	124.30	2455	2510	2430	3190	1720	2455	2457.27	1.92	0	11151	2555	2505	2470	2420	2385	2487	2402	99	735	500	1760	5	1	19700000	486	9.78	0.63	12	0.31	252.00	3938.00	3050	20230802	-19.18	1810	20230103	36.19	3050	-19.18	20230802	1810	36.19	20230103	3050	-19.18	20230802	1810	36.19	20230103	1.46	N	060380	500	98 억		377989	N	N	0	N	00	N
110	20230811	120515	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2465	10	2	0.41	135664610	55206	113.30	2455	2510	2430	3190	1720	2455	2457.43	1.92	0	10417	2555	2505	2470	2420	2385	2487	2402	99	735	500	1760	5	1	19700000	486	9.78	0.63	12	0.28	252.00	3938.00	3050	20230802	-19.18	1810	20230103	36.19	3050	-19.18	20230802	1810	36.19	20230103	3050	-19.18	20230802	1810	36.19	20230103	1.46	N	060380	500	98 억		377989	N	N	0	N	00	N
111	20230811	110514	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2455	0	3	0.00	79484875	32316	66.32	2455	2510	2430	3190	1720	2455	2459.61	1.92	0	5658	2555	2505	2470	2420	2385	2487	2402	99	735	500	1760	5	1	19700000	484	9.74	0.62	12	0.16	252.00	3938.00	3050	20230802	-19.51	1810	20230103	35.64	3050	-19.51	20230802	1810	35.64	20230103	3050	-19.51	20230802	1810	35.64	20230103	1.46	N	060380	500	98 억		377989	N	N	0	N	00	N
112	20230811	100512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2450	-5	5	-0.20	64709155	26301	53.98	2455	2510	2430	3190	1720	2455	2460.33	1.92	0	2071	2555	2505	2470	2420	2385	2487	2402	99	735	500	1760	5	1	19700000	483	9.72	0.62	12	0.13	252.00	3938.00	3050	20230802	-19.67	1810	20230103	35.36	3050	-19.67	20230802	1810	35.36	20230103	3050	-19.67	20230802	1810	35.36	20230103	1.46	N	060380	500	98 억		377989	N	N	0	N	00	N
113	20230811	090518	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2495	40	2	1.63	1623355	660	1.35	2455	2510	2455	3190	1720	2455	2459.63	1.92	0	-130	2555	2505	2470	2420	2385	2487	2402	99	735	500	1760	5	1	19700000	492	9.90	0.63	12	0.00	252.00	3938.00	3050	20230802	-18.20	1810	20230103	37.85	3050	-18.20	20230802	1810	37.85	20230103	3050	-18.20	20230802	1810	37.85	20230103	1.46	N	060380	500	98 억		377989	N	N	0	N	00	N
114	20230810	160515	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2455	-30	5	-1.21	119583400	48701	67.72	2510	2520	2435	3230	1740	2485	2455.48	2.03	0	-24076	2565	2525	2460	2420	2355	2545	2440	99	745	500	1780	5	1	19700000	484	9.74	0.62	12	0.25	252.00	3938.00	3050	20230802	-19.51	1810	20230103	35.64	3050	-19.51	20230802	1810	35.64	20230103	3050	-19.51	20230802	1810	35.64	20230103	1.56	N	060380	500	98 억		400572	N	N	0	N	00	N
115	20230810	150511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2440	-45	5	-1.81	107008110	43554	60.57	2510	2520	2435	3230	1740	2485	2456.91	2.03	0	-24261	2565	2525	2460	2420	2355	2545	2440	99	745	500	1780	5	1	19700000	481	9.68	0.62	12	0.22	252.00	3938.00	3050	20230802	-20.00	1810	20230103	34.81	3050	-20.00	20230802	1810	34.81	20230103	3050	-20.00	20230802	1810	34.81	20230103	1.56	N	060380	500	98 억		400572	N	N	0	N	00	N
116	20230810	140511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2460	-25	5	-1.01	91197260	37109	51.60	2510	2520	2435	3230	1740	2485	2457.55	2.03	0	-21984	2565	2525	2460	2420	2355	2545	2440	99	745	500	1780	5	1	19700000	485	9.76	0.62	12	0.19	252.00	3938.00	3050	20230802	-19.34	1810	20230103	35.91	3050	-19.34	20230802	1810	35.91	20230103	3050	-19.34	20230802	1810	35.91	20230103	1.56	N	060380	500	98 억		400572	N	N	0	N	00	N
117	20230810	130507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2445	-40	5	-1.61	87419970	35571	49.47	2510	2520	2435	3230	1740	2485	2457.62	2.03	0	-21984	2565	2525	2460	2420	2355	2545	2440	99	745	500	1780	5	1	19700000	482	9.70	0.62	12	0.18	252.00	3938.00	3050	20230802	-19.84	1810	20230103	35.08	3050	-19.84	20230802	1810	35.08	20230103	3050	-19.84	20230802	1810	35.08	20230103	1.56	N	060380	500	98 억		400572	N	N	0	N	00	N
118	20230810	120513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2440	-45	5	-1.81	69625385	28282	39.33	2510	2520	2435	3230	1740	2485	2461.83	2.03	0	-16077	2565	2525	2460	2420	2355	2545	2440	99	745	500	1780	5	1	19700000	481	9.68	0.62	12	0.14	252.00	3938.00	3050	20230802	-20.00	1810	20230103	34.81	3050	-20.00	20230802	1810	34.81	20230103	3050	-20.00	20230802	1810	34.81	20230103	1.56	N	060380	500	98 억		400572	N	N	0	N	00	N
119	20230810	110514	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2445	-40	5	-1.61	51121230	20700	28.79	2510	2520	2440	3230	1740	2485	2469.62	2.03	0	-10561	2565	2525	2460	2420	2355	2545	2440	99	745	500	1780	5	1	19700000	482	9.70	0.62	12	0.11	252.00	3938.00	3050	20230802	-19.84	1810	20230103	35.08	3050	-19.84	20230802	1810	35.08	20230103	3050	-19.84	20230802	1810	35.08	20230103	1.56	N	060380	500	98 억		400572	N	N	0	N	00	N
120	20230810	100514	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2465	-20	5	-0.80	41729595	16873	23.46	2510	2520	2440	3230	1740	2485	2473.16	2.03	0	-7180	2565	2525	2460	2420	2355	2545	2440	99	745	500	1780	5	1	19700000	486	9.78	0.63	12	0.09	252.00	3938.00	3050	20230802	-19.18	1810	20230103	36.19	3050	-19.18	20230802	1810	36.19	20230103	3050	-19.18	20230802	1810	36.19	20230103	1.56	N	060380	500	98 억		400572	N	N	0	N	00	N
121	20230810	090518	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2475	-10	5	-0.40	8632110	3466	4.82	2510	2515	2475	3230	1740	2485	2490.51	2.03	0	-2792	2565	2525	2460	2420	2355	2545	2440	99	745	500	1780	5	1	19700000	488	9.82	0.63	12	0.02	252.00	3938.00	3050	20230802	-18.85	1810	20230103	36.74	3050	-18.85	20230802	1810	36.74	20230103	3050	-18.85	20230802	1810	36.74	20230103	1.56	N	060380	500	98 억		400572	N	N	0	N	00	N
122	20230809	160512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2485	30	2	1.22	176038410	71548	56.32	2455	2500	2395	3190	1720	2455	2460.42	2.06	0	-5313	2531	2492	2456	2417	2381	2492	2417	99	735	500	1760	5	1	19700000	490	9.86	0.63	12	0.36	252.00	3938.00	3050	20230802	-18.52	1810	20230103	37.29	3050	-18.52	20230802	1810	37.29	20230103	3050	-18.52	20230802	1810	37.29	20230103	1.74	N	060380	500	98 억		405504	N	N	0	N	00	N
123	20230809	150506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2460	5	2	0.20	164660890	66959	52.71	2455	2500	2395	3190	1720	2455	2459.13	2.06	0	-3310	2531	2492	2456	2417	2381	2492	2417	99	735	500	1760	5	1	19700000	485	9.76	0.62	12	0.34	252.00	3938.00	3050	20230802	-19.34	1810	20230103	35.91	3050	-19.34	20230802	1810	35.91	20230103	3050	-19.34	20230802	1810	35.91	20230103	1.74	N	060380	500	98 억		405504	N	N	0	N	00	N
124	20230809	140506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2460	5	2	0.20	147901905	60127	47.33	2455	2500	2395	3190	1720	2455	2459.83	2.06	0	-5168	2531	2492	2456	2417	2381	2492	2417	99	735	500	1760	5	1	19700000	485	9.76	0.62	12	0.31	252.00	3938.00	3050	20230802	-19.34	1810	20230103	35.91	3050	-19.34	20230802	1810	35.91	20230103	3050	-19.34	20230802	1810	35.91	20230103	1.74	N	060380	500	98 억		405504	N	N	0	N	00	N
125	20230809	130516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2490	35	2	1.43	85647815	34888	27.46	2455	2490	2395	3190	1720	2455	2454.94	2.06	0	-7077	2531	2492	2456	2417	2381	2492	2417	99	735	500	1760	5	1	19700000	491	9.88	0.63	12	0.18	252.00	3938.00	3050	20230802	-18.36	1810	20230103	37.57	3050	-18.36	20230802	1810	37.57	20230103	3050	-18.36	20230802	1810	37.57	20230103	1.74	N	060380	500	98 억		405504	N	N	0	N	00	N
126	20230809	120513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2455	0	3	0.00	52412520	21455	16.89	2455	2470	2395	3190	1720	2455	2442.90	2.06	0	-4723	2531	2492	2456	2417	2381	2492	2417	99	735	500	1760	5	1	19700000	484	9.74	0.62	12	0.11	252.00	3938.00	3050	20230802	-19.51	1810	20230103	35.64	3050	-19.51	20230802	1810	35.64	20230103	3050	-19.51	20230802	1810	35.64	20230103	1.74	N	060380	500	98 억		405504	N	N	0	N	00	N
127	20230809	110512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2455	0	3	0.00	43151435	17683	13.92	2455	2470	2395	3190	1720	2455	2440.28	2.06	0	-4114	2531	2492	2456	2417	2381	2492	2417	99	735	500	1760	5	1	19700000	484	9.74	0.62	12	0.09	252.00	3938.00	3050	20230802	-19.51	1810	20230103	35.64	3050	-19.51	20230802	1810	35.64	20230103	3050	-19.51	20230802	1810	35.64	20230103	1.74	N	060380	500	98 억		405504	N	N	0	N	00	N
128	20230809	100505	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2460	5	2	0.20	39587035	16234	12.78	2455	2470	2395	3190	1720	2455	2438.53	2.06	0	-3050	2531	2492	2456	2417	2381	2492	2417	99	735	500	1760	5	1	19700000	485	9.76	0.62	12	0.08	252.00	3938.00	3050	20230802	-19.34	1810	20230103	35.91	3050	-19.34	20230802	1810	35.91	20230103	3050	-19.34	20230802	1810	35.91	20230103	1.74	N	060380	500	98 억		405504	N	N	0	N	00	N
129	20230809	090506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2450	-5	5	-0.20	6301350	2587	2.04	2455	2455	2420	3190	1720	2455	2435.78	2.06	0	-2212	2531	2492	2456	2417	2381	2492	2417	99	735	500	1760	5	1	19700000	483	9.72	0.62	12	0.01	252.00	3938.00	3050	20230802	-19.67	1810	20230103	35.36	3050	-19.67	20230802	1810	35.36	20230103	3050	-19.67	20230802	1810	35.36	20230103	1.74	N	060380	500	98 억		405504	N	N	0	N	00	N
130	20230808	160517	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2455	-5	5	-0.20	309751600	126359	47.48	2455	2495	2420	3195	1725	2460	2451.36	2.04	0	2276	2636	2547	2491	2402	2346	2520	2375	99	735	500	1770	5	1	19700000	484	9.74	0.62	12	0.64	252.00	3938.00	3050	20230802	-19.51	1810	20230103	35.64	3050	-19.51	20230802	1810	35.64	20230103	3050	-19.51	20230802	1810	35.64	20230103	1.64	N	060380	500	98 억		402298	N	N	0	N	00	N
131	20230808	150510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2455	-5	5	-0.20	298681610	121855	45.78	2455	2495	2420	3195	1725	2460	2451.12	2.04	0	3910	2636	2547	2491	2402	2346	2520	2375	99	735	500	1770	5	1	19700000	484	9.74	0.62	12	0.62	252.00	3938.00	3050	20230802	-19.51	1810	20230103	35.64	3050	-19.51	20230802	1810	35.64	20230103	3050	-19.51	20230802	1810	35.64	20230103	1.64	N	060380	500	98 억		402298	N	N	0	N	00	N
132	20230808	140507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2455	-5	5	-0.20	275283215	112313	42.20	2455	2495	2420	3195	1725	2460	2451.04	2.04	0	10301	2636	2547	2491	2402	2346	2520	2375	99	735	500	1770	5	1	19700000	484	9.74	0.62	12	0.57	252.00	3938.00	3050	20230802	-19.51	1810	20230103	35.64	3050	-19.51	20230802	1810	35.64	20230103	3050	-19.51	20230802	1810	35.64	20230103	1.64	N	060380	500	98 억		402298	N	N	0	N	00	N
133	20230808	130501	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2455	-5	5	-0.20	243923685	99611	37.43	2455	2495	2420	3195	1725	2460	2448.76	2.04	0	12916	2636	2547	2491	2402	2346	2520	2375	99	735	500	1770	5	1	19700000	484	9.74	0.62	12	0.51	252.00	3938.00	3050	20230802	-19.51	1810	20230103	35.64	3050	-19.51	20230802	1810	35.64	20230103	3050	-19.51	20230802	1810	35.64	20230103	1.64	N	060380	500	98 억		402298	N	N	0	N	00	N
134	20230808	120507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2455	-5	5	-0.20	234155670	95620	35.93	2455	2495	2420	3195	1725	2460	2448.81	2.04	0	13979	2636	2547	2491	2402	2346	2520	2375	99	735	500	1770	5	1	19700000	484	9.74	0.62	12	0.49	252.00	3938.00	3050	20230802	-19.51	1810	20230103	35.64	3050	-19.51	20230802	1810	35.64	20230103	3050	-19.51	20230802	1810	35.64	20230103	1.64	N	060380	500	98 억		402298	N	N	0	N	00	N
135	20230808	110501	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2450	-10	5	-0.41	208970715	85338	32.06	2455	2495	2420	3195	1725	2460	2448.74	2.04	0	18779	2636	2547	2491	2402	2346	2520	2375	99	735	500	1770	5	1	19700000	483	9.72	0.62	12	0.43	252.00	3938.00	3050	20230802	-19.67	1810	20230103	35.36	3050	-19.67	20230802	1810	35.36	20230103	3050	-19.67	20230802	1810	35.36	20230103	1.64	N	060380	500	98 억		402298	N	N	0	N	00	N
136	20230808	100509	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2460	0	3	0.00	156686640	64001	24.05	2455	2495	2420	3195	1725	2460	2448.19	2.04	0	16057	2636	2547	2491	2402	2346	2520	2375	99	735	500	1770	5	1	19700000	485	9.76	0.62	12	0.32	252.00	3938.00	3050	20230802	-19.34	1810	20230103	35.91	3050	-19.34	20230802	1810	35.91	20230103	3050	-19.34	20230802	1810	35.91	20230103	1.64	N	060380	500	98 억		402298	N	N	0	N	00	N
137	20230808	090509	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2470	10	2	0.41	53615830	21787	8.19	2455	2495	2455	3195	1725	2460	2460.91	2.04	0	7185	2636	2547	2491	2402	2346	2520	2375	99	735	500	1770	5	1	19700000	487	9.80	0.63	12	0.11	252.00	3938.00	3050	20230802	-19.02	1810	20230103	36.46	3050	-19.02	20230802	1810	36.46	20230103	3050	-19.02	20230802	1810	36.46	20230103	1.64	N	060380	500	98 억		402298	N	N	0	N	00	N
138	20230807	160507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2460	-120	5	-4.65	658507415	265759	107.02	2575	2580	2435	3350	1810	2580	2477.97	1.95	0	18370	2856	2717	2641	2502	2426	2680	2465	99	770	500	1850	5	1	19700000	485	9.76	0.62	12	1.35	252.00	3938.00	3050	20230802	-19.34	1810	20230103	35.91	3050	-19.34	20230802	1810	35.91	20230103	3050	-19.34	20230802	1810	35.91	20230103	1.60	N	060380	500	98 억		383898	N	N	0	N	00	N
139	20230807	150506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2485	-95	5	-3.68	577855275	233072	93.85	2575	2580	2435	3350	1810	2580	2479.28	1.95	0	12575	2856	2717	2641	2502	2426	2680	2465	99	770	500	1850	5	1	19700000	490	9.86	0.63	12	1.18	252.00	3938.00	3050	20230802	-18.52	1810	20230103	37.29	3050	-18.52	20230802	1810	37.29	20230103	3050	-18.52	20230802	1810	37.29	20230103	1.60	N	060380	500	98 억		383898	N	N	0	N	00	N
140	20230807	140507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2500	-80	5	-3.10	531218895	214416	86.34	2575	2580	2435	3350	1810	2580	2477.50	1.95	0	10977	2856	2717	2641	2502	2426	2680	2465	99	770	500	1850	5	1	19700000	493	9.92	0.63	12	1.09	252.00	3938.00	3050	20230802	-18.03	1810	20230103	38.12	3050	-18.03	20230802	1810	38.12	20230103	3050	-18.03	20230802	1810	38.12	20230103	1.60	N	060380	500	98 억		383898	N	N	0	N	00	N
141	20230807	130504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2480	-100	5	-3.88	463227715	187063	75.33	2575	2580	2435	3350	1810	2580	2476.30	1.95	0	8654	2856	2717	2641	2502	2426	2680	2465	99	770	500	1850	5	1	19700000	489	9.84	0.63	12	0.95	252.00	3938.00	3050	20230802	-18.69	1810	20230103	37.02	3050	-18.69	20230802	1810	37.02	20230103	3050	-18.69	20230802	1810	37.02	20230103	1.60	N	060380	500	98 억		383898	N	N	0	N	00	N
142	20230807	120502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2480	-100	5	-3.88	419581240	169398	68.21	2575	2580	2435	3350	1810	2580	2476.87	1.95	0	3496	2856	2717	2641	2502	2426	2680	2465	99	770	500	1850	5	1	19700000	489	9.84	0.63	12	0.86	252.00	3938.00	3050	20230802	-18.69	1810	20230103	37.02	3050	-18.69	20230802	1810	37.02	20230103	3050	-18.69	20230802	1810	37.02	20230103	1.60	N	060380	500	98 억		383898	N	N	0	N	00	N
143	20230807	110459	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2475	-105	5	-4.07	383414910	154802	62.34	2575	2580	2435	3350	1810	2580	2476.78	1.95	0	-547	2856	2717	2641	2502	2426	2680	2465	99	770	500	1850	5	1	19700000	488	9.82	0.63	12	0.79	252.00	3938.00	3050	20230802	-18.85	1810	20230103	36.74	3050	-18.85	20230802	1810	36.74	20230103	3050	-18.85	20230802	1810	36.74	20230103	1.60	N	060380	500	98 억		383898	N	N	0	N	00	N
144	20230807	100504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2480	-100	5	-3.88	288883830	116233	46.80	2575	2580	2435	3350	1810	2580	2485.35	1.95	0	-2540	2856	2717	2641	2502	2426	2680	2465	99	770	500	1850	5	1	19700000	489	9.84	0.63	12	0.59	252.00	3938.00	3050	20230802	-18.69	1810	20230103	37.02	3050	-18.69	20230802	1810	37.02	20230103	3050	-18.69	20230802	1810	37.02	20230103	1.60	N	060380	500	98 억		383898	N	N	0	N	00	N
145	20230807	090503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	-75	5	-2.91	69282050	27240	10.97	2575	2580	2505	3350	1810	2580	2543.34	1.95	0	-1966	2856	2717	2641	2502	2426	2680	2465	99	770	500	1850	5	1	19700000	493	9.94	0.64	12	0.14	252.00	3938.00	3050	20230802	-17.87	1810	20230103	38.40	3050	-17.87	20230802	1810	38.40	20230103	3050	-17.87	20230802	1810	38.40	20230103	1.60	N	060380	500	98 억		383898	N	N	0	N	00	N
146	20230804	160459	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2580	-135	5	-4.97	644350970	246711	87.76	2680	2780	2565	3525	1905	2715	2611.83	1.99	0	-9437	2885	2800	2690	2605	2495	2745	2550	99	810	500	1950	5	1	19700000	508	10.24	0.66	12	1.25	252.00	3938.00	3050	20230802	-15.41	1810	20230103	42.54	3050	-15.41	20230802	1810	42.54	20230103	3050	-15.41	20230802	1810	42.54	20230103	1.59	N	060380	500	98 억		391867	N	N	0	N	00	N
147	20230804	150500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2580	-135	5	-4.97	586042290	224130	79.73	2680	2780	2565	3525	1905	2715	2614.64	1.99	0	-10639	2885	2800	2690	2605	2495	2745	2550	99	810	500	1950	5	1	19700000	508	10.24	0.66	12	1.14	252.00	3938.00	3050	20230802	-15.41	1810	20230103	42.54	3050	-15.41	20230802	1810	42.54	20230103	3050	-15.41	20230802	1810	42.54	20230103	1.59	N	060380	500	98 억		391867	N	N	0	N	00	N
148	20230804	140507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2580	-135	5	-4.97	517627665	197636	70.31	2680	2780	2570	3525	1905	2715	2618.98	1.99	0	-1487	2885	2800	2690	2605	2495	2745	2550	99	810	500	1950	5	1	19700000	508	10.24	0.66	12	1.00	252.00	3938.00	3050	20230802	-15.41	1810	20230103	42.54	3050	-15.41	20230802	1810	42.54	20230103	3050	-15.41	20230802	1810	42.54	20230103	1.59	N	060380	500	98 억		391867	N	N	0	N	00	N
149	20230804	130459	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2580	-135	5	-4.97	443728325	168975	60.11	2680	2780	2570	3525	1905	2715	2625.88	1.99	0	-7345	2885	2800	2690	2605	2495	2745	2550	99	810	500	1950	5	1	19700000	508	10.24	0.66	12	0.86	252.00	3938.00	3050	20230802	-15.41	1810	20230103	42.54	3050	-15.41	20230802	1810	42.54	20230103	3050	-15.41	20230802	1810	42.54	20230103	1.59	N	060380	500	98 억		391867	N	N	0	N	00	N
150	20230804	120459	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	-90	5	-3.31	331655320	125744	44.73	2680	2780	2595	3525	1905	2715	2637.40	1.99	0	377	2885	2800	2690	2605	2495	2745	2550	99	810	500	1950	5	1	19700000	517	10.42	0.67	12	0.64	252.00	3938.00	3050	20230802	-13.93	1810	20230103	45.03	3050	-13.93	20230802	1810	45.03	20230103	3050	-13.93	20230802	1810	45.03	20230103	1.59	N	060380	500	98 억		391867	N	N	0	N	00	N
151	20230804	110502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2630	-85	5	-3.13	286997670	108661	38.65	2680	2780	2595	3525	1905	2715	2641.06	1.99	0	1145	2885	2800	2690	2605	2495	2745	2550	99	810	500	1950	5	1	19700000	518	10.44	0.67	12	0.55	252.00	3938.00	3050	20230802	-13.77	1810	20230103	45.30	3050	-13.77	20230802	1810	45.30	20230103	3050	-13.77	20230802	1810	45.30	20230103	1.59	N	060380	500	98 억		391867	N	N	0	N	00	N
152	20230804	100455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-60	5	-2.21	129549030	48613	17.29	2680	2780	2630	3525	1905	2715	2664.67	1.99	0	8098	2885	2800	2690	2605	2495	2745	2550	99	810	500	1950	5	1	19700000	523	10.54	0.67	12	0.25	252.00	3938.00	3050	20230802	-12.95	1810	20230103	46.69	3050	-12.95	20230802	1810	46.69	20230103	3050	-12.95	20230802	1810	46.69	20230103	1.59	N	060380	500	98 억		391867	N	N	0	N	00	N
153	20230804	090455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	-65	5	-2.39	13097010	4915	1.75	2680	2680	2645	3525	1905	2715	2662.24	1.99	0	-617	2885	2800	2690	2605	2495	2745	2550	99	810	500	1950	5	1	19700000	522	10.52	0.67	12	0.02	252.00	3938.00	3050	20230802	-13.11	1810	20230103	46.41	3050	-13.11	20230802	1810	46.41	20230103	3050	-13.11	20230802	1810	46.41	20230103	1.59	N	060380	500	98 억		391867	N	N	0	N	00	N
154	20230803	160456	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	-70	5	-2.51	752274820	280565	24.85	2770	2775	2580	3620	1950	2785	2681.28	1.90	0	16502	3141	2962	2871	2692	2601	2917	2647	99	835	500	2000	5	1	19700000	535	10.77	0.69	12	1.42	252.00	3938.00	3050	20230802	-10.98	1810	20230103	50.00	3050	-10.98	20230802	1810	50.00	20230103	3050	-10.98	20230802	1810	50.00	20230103	1.55	N	060380	500	98 억		374258	N	N	0	N	00	N
155	20230803	150459	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	-85	5	-3.05	719031175	268207	23.75	2770	2775	2580	3620	1950	2785	2680.88	1.90	0	17549	3141	2962	2871	2692	2601	2917	2647	99	835	500	2000	5	1	19700000	532	10.71	0.69	12	1.36	252.00	3938.00	3050	20230802	-11.48	1810	20230103	49.17	3050	-11.48	20230802	1810	49.17	20230103	3050	-11.48	20230802	1810	49.17	20230103	1.55	N	060380	500	98 억		374258	N	N	0	N	00	N
156	20230803	140454	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	-80	5	-2.87	676425045	252421	22.36	2770	2775	2580	3620	1950	2785	2679.75	1.90	0	25945	3141	2962	2871	2692	2601	2917	2647	99	835	500	2000	5	1	19700000	533	10.73	0.69	12	1.28	252.00	3938.00	3050	20230802	-11.31	1810	20230103	49.45	3050	-11.31	20230802	1810	49.45	20230103	3050	-11.31	20230802	1810	49.45	20230103	1.55	N	060380	500	98 억		374258	N	N	0	N	00	N
157	20230803	130458	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2730	-55	5	-1.97	638092390	238278	21.10	2770	2775	2580	3620	1950	2785	2677.93	1.90	0	22932	3141	2962	2871	2692	2601	2917	2647	99	835	500	2000	5	1	19700000	538	10.83	0.69	12	1.21	252.00	3938.00	3050	20230802	-10.49	1810	20230103	50.83	3050	-10.49	20230802	1810	50.83	20230103	3050	-10.49	20230802	1810	50.83	20230103	1.55	N	060380	500	98 억		374258	N	N	0	N	00	N
158	20230803	120458	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-95	5	-3.41	545108715	203997	18.07	2770	2775	2580	3620	1950	2785	2672.14	1.90	0	5241	3141	2962	2871	2692	2601	2917	2647	99	835	500	2000	5	1	19700000	530	10.67	0.68	12	1.04	252.00	3938.00	3050	20230802	-11.80	1810	20230103	48.62	3050	-11.80	20230802	1810	48.62	20230103	3050	-11.80	20230802	1810	48.62	20230103	1.55	N	060380	500	98 억		374258	N	N	0	N	00	N
159	20230803	110453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-95	5	-3.41	512192605	191710	16.98	2770	2775	2580	3620	1950	2785	2671.71	1.90	0	4023	3141	2962	2871	2692	2601	2917	2647	99	835	500	2000	5	1	19700000	530	10.67	0.68	12	0.97	252.00	3938.00	3050	20230802	-11.80	1810	20230103	48.62	3050	-11.80	20230802	1810	48.62	20230103	3050	-11.80	20230802	1810	48.62	20230103	1.55	N	060380	500	98 억		374258	N	N	0	N	00	N
160	20230803	100453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-130	5	-4.67	422310125	157992	13.99	2770	2775	2580	3620	1950	2785	2672.98	1.90	0	-3905	3141	2962	2871	2692	2601	2917	2647	99	835	500	2000	5	1	19700000	523	10.54	0.67	12	0.80	252.00	3938.00	3050	20230802	-12.95	1810	20230103	46.69	3050	-12.95	20230802	1810	46.69	20230103	3050	-12.95	20230802	1810	46.69	20230103	1.55	N	060380	500	98 억		374258	N	N	0	N	00	N
161	20230803	090453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	-105	5	-3.77	141803430	52610	4.66	2770	2775	2580	3620	1950	2785	2695.37	1.90	0	436	3141	2962	2871	2692	2601	2917	2647	99	835	500	2000	5	1	19700000	528	10.63	0.68	12	0.27	252.00	3938.00	3050	20230802	-12.13	1810	20230103	48.07	3050	-12.13	20230802	1810	48.07	20230103	3050	-12.13	20230802	1810	48.07	20230103	1.55	N	060380	500	98 억		374258	N	N	0	N	00	N
162	20230802	160456	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2785	-35	5	-1.24	3285404200	1126723	761.51	2795	3050	2780	3665	1975	2820	2916.31	1.40	0	93661	2883	2851	2808	2776	2733	2830	2755	99	845	500	2030	5	1	19700000	549	11.05	0.71	12	5.72	252.00	3938.00	3050	20230802	-8.69	1810	20230103	53.87	3050	-8.69	20230802	1810	53.87	20230103	3050	-8.69	20230802	1810	53.87	20230103	1.44	N	060380	500	98 억		275580	N	N	0	N	00	N
163	20230802	150502	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2795	-25	5	-0.89	3210782810	1100005	743.45	2795	3050	2780	3665	1975	2820	2918.90	1.40	0	96127	2883	2851	2808	2776	2733	2830	2755	99	845	500	2030	5	1	19700000	551	11.09	0.71	12	5.58	252.00	3938.00	3050	20230802	-8.36	1810	20230103	54.42	3050	-8.36	20230802	1810	54.42	20230103	3050	-8.36	20230802	1810	54.42	20230103	1.44	N	060380	500	98 억		275580	N	N	0	N	00	N
164	20230802	140456	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2820	0	3	0.00	3118879530	1067114	721.22	2795	3050	2780	3665	1975	2820	2922.74	1.40	0	91464	2883	2851	2808	2776	2733	2830	2755	99	845	500	2030	5	1	19700000	556	11.19	0.72	12	5.42	252.00	3938.00	3050	20230802	-7.54	1810	20230103	55.80	3050	-7.54	20230802	1810	55.80	20230103	3050	-7.54	20230802	1810	55.80	20230103	1.44	N	060380	500	98 억		275580	N	N	0	N	00	N
165	20230802	130455	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2840	20	2	0.71	2931590370	1000561	676.24	2795	3050	2795	3665	1975	2820	2929.97	1.40	0	91606	2883	2851	2808	2776	2733	2830	2755	99	845	500	2030	5	1	19700000	559	11.27	0.72	12	5.08	252.00	3938.00	3050	20230802	-6.89	1810	20230103	56.91	3050	-6.89	20230802	1810	56.91	20230103	3050	-6.89	20230802	1810	56.91	20230103	1.44	N	060380	500	98 억		275580	N	N	0	N	00	N
166	20230802	120450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2985	165	2	5.85	1765371390	604909	408.83	2795	3020	2795	3665	1975	2820	2918.44	1.40	0	86756	2883	2851	2808	2776	2733	2830	2755	99	845	500	2030	5	1	19700000	588	11.85	0.76	12	3.07	252.00	3938.00	3035	20230705	-1.65	1810	20230103	64.92	3035	-1.65	20230705	1810	64.92	20230103	3035	-1.65	20230705	1810	64.92	20230103	1.44	N	060380	500	98 억		275580	N	N	0	N	00	N
167	20230802	110449	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2950	130	2	4.61	1224309535	422519	285.56	2795	2975	2795	3665	1975	2820	2897.68	1.40	0	79752	2883	2851	2808	2776	2733	2830	2755	99	845	500	2030	5	1	19700000	581	11.71	0.75	12	2.14	252.00	3938.00	3035	20230705	-2.80	1810	20230103	62.98	3035	-2.80	20230705	1810	62.98	20230103	3035	-2.80	20230705	1810	62.98	20230103	1.44	N	060380	500	98 억		275580	N	N	0	N	00	N
168	20230802	100451	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	75	2	2.66	497781950	174185	117.72	2795	2895	2795	3665	1975	2820	2857.82	1.40	0	44318	2883	2851	2808	2776	2733	2830	2755	99	845	500	2030	5	1	19700000	570	11.49	0.74	12	0.88	252.00	3938.00	3035	20230705	-4.61	1810	20230103	59.94	3035	-4.61	20230705	1810	59.94	20230103	3035	-4.61	20230705	1810	59.94	20230103	1.44	N	060380	500	98 억		275580	N	N	0	N	00	N
169	20230802	090451	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	25	2	0.89	47745145	16936	11.45	2795	2865	2795	3665	1975	2820	2819.14	1.40	0	3257	2883	2851	2808	2776	2733	2830	2755	99	845	500	2030	5	1	19700000	560	11.29	0.72	12	0.09	252.00	3938.00	3035	20230705	-6.26	1810	20230103	57.18	3035	-6.26	20230705	1810	57.18	20230103	3035	-6.26	20230705	1810	57.18	20230103	1.44	N	060380	500	98 억		275580	N	N	0	N	00	N
170	20230801	160453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	20	2	0.71	413685815	147951	75.34	2825	2840	2765	3640	1960	2800	2796.07	1.35	0	10455	2993	2896	2848	2751	2703	2872	2727	99	840	500	2010	5	1	19700000	556	11.19	0.72	12	0.75	252.00	3938.00	3035	20230705	-7.08	1810	20230103	55.80	3035	-7.08	20230705	1810	55.80	20230103	3035	-7.08	20230705	1810	55.80	20230103	1.43	N	060380	500	98 억		265114	N	N	0	N	00	N
171	20230801	150449	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2810	10	2	0.36	408033995	145944	74.32	2825	2840	2765	3640	1960	2800	2795.79	1.35	0	10619	2993	2896	2848	2751	2703	2872	2727	99	840	500	2010	5	1	19700000	554	11.15	0.71	12	0.74	252.00	3938.00	3035	20230705	-7.41	1810	20230103	55.25	3035	-7.41	20230705	1810	55.25	20230103	3035	-7.41	20230705	1810	55.25	20230103	1.43	N	060380	500	98 억		265114	N	N	0	N	00	N
172	20230801	140458	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2780	-20	5	-0.71	304044460	109051	55.53	2825	2840	2765	3640	1960	2800	2787.97	1.35	0	9285	2993	2896	2848	2751	2703	2872	2727	99	840	500	2010	5	1	19700000	548	11.03	0.71	12	0.55	252.00	3938.00	3035	20230705	-8.40	1810	20230103	53.59	3035	-8.40	20230705	1810	53.59	20230103	3035	-8.40	20230705	1810	53.59	20230103	1.43	N	060380	500	98 억		265114	N	N	0	N	00	N
173	20230801	130448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2795	-5	5	-0.18	239290880	85685	43.63	2825	2840	2770	3640	1960	2800	2792.59	1.35	0	821	2993	2896	2848	2751	2703	2872	2727	99	840	500	2010	5	1	19700000	551	11.09	0.71	12	0.43	252.00	3938.00	3035	20230705	-7.91	1810	20230103	54.42	3035	-7.91	20230705	1810	54.42	20230103	3035	-7.91	20230705	1810	54.42	20230103	1.43	N	060380	500	98 억		265114	N	N	0	N	00	N
174	20230801	120449	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2805	5	2	0.18	120992025	43191	21.99	2825	2840	2785	3640	1960	2800	2801.36	1.35	0	-2598	2993	2896	2848	2751	2703	2872	2727	99	840	500	2010	5	1	19700000	553	11.13	0.71	12	0.22	252.00	3938.00	3035	20230705	-7.58	1810	20230103	54.97	3035	-7.58	20230705	1810	54.97	20230103	3035	-7.58	20230705	1810	54.97	20230103	1.43	N	060380	500	98 억		265114	N	N	0	N	00	N
175	20230801	110447	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2790	-10	5	-0.36	102149390	36473	18.57	2825	2840	2785	3640	1960	2800	2800.71	1.35	0	-2562	2993	2896	2848	2751	2703	2872	2727	99	840	500	2010	5	1	19700000	550	11.07	0.71	12	0.19	252.00	3938.00	3035	20230705	-8.07	1810	20230103	54.14	3035	-8.07	20230705	1810	54.14	20230103	3035	-8.07	20230705	1810	54.14	20230103	1.43	N	060380	500	98 억		265114	N	N	0	N	00	N
176	20230801	100452	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2800	0	3	0.00	64648560	23058	11.74	2825	2840	2790	3640	1960	2800	2803.92	1.35	0	-2562	2993	2896	2848	2751	2703	2872	2727	99	840	500	2010	5	1	19700000	552	11.11	0.71	12	0.12	252.00	3938.00	3035	20230705	-7.74	1810	20230103	54.70	3035	-7.74	20230705	1810	54.70	20230103	3035	-7.74	20230705	1810	54.70	20230103	1.43	N	060380	500	98 억		265114	N	N	0	N	00	N
177	20230801	090446	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	35	2	1.25	14338940	5089	2.59	2825	2840	2790	3640	1960	2800	2822.52	1.35	0	-277	2993	2896	2848	2751	2703	2872	2727	99	840	500	2010	5	1	19700000	558	11.25	0.72	12	0.03	252.00	3938.00	3035	20230705	-6.59	1810	20230103	56.63	3035	-6.59	20230705	1810	56.63	20230103	3035	-6.59	20230705	1810	56.63	20230103	1.43	N	060380	500	98 억		265114	N	N	0	N	00	N