KissMeData/008470/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	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-25	5	-0.52	7465230	1554	22.61	4805	4835	4790	6280	3385	4835	4803.88	2.12	0	-336	4861	4847	4821	4807	4781	4855	4815	42	1445	500	3570	5	1	8404800	404	-32.72	0.50	12	0.02	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.22	N	008470	500	42 억		178141	N	N	0	N	00	N
3	20230831	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-35	5	-0.72	7100335	1478	21.50	4805	4835	4790	6280	3385	4835	4804.02	2.12	0	-283	4861	4847	4821	4807	4781	4855	4815	42	1445	500	3570	5	1	8404800	403	-32.65	0.50	12	0.02	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.22	N	008470	500	42 억		178141	N	N	0	N	00	N
4	20230831	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-40	5	-0.83	5704335	1187	17.27	4805	4835	4790	6280	3385	4835	4805.67	2.12	0	-209	4861	4847	4821	4807	4781	4855	4815	42	1445	500	3570	5	1	8404800	403	-32.62	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.04	4590	20230104	4.47	5660	-15.28	20230201	4590	4.47	20230104	5780	-17.04	20221020	4590	4.47	20230104	1.22	N	008470	500	42 억		178141	N	N	0	N	00	N
5	20230831	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-25	5	-0.52	4102380	853	12.41	4805	4835	4790	6280	3385	4835	4809.36	2.12	0	-148	4861	4847	4821	4807	4781	4855	4815	42	1445	500	3570	5	1	8404800	404	-32.72	0.50	12	0.01	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.22	N	008470	500	42 억		178141	N	N	0	N	00	N
6	20230831	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-5	5	-0.10	2768565	575	8.36	4805	4835	4790	6280	3385	4835	4814.90	2.12	0	-144	4861	4847	4821	4807	4781	4855	4815	42	1445	500	3570	5	1	8404800	406	-32.86	0.51	12	0.01	-147.00	9528.00	5780	20221020	-16.44	4590	20230104	5.23	5660	-14.66	20230201	4590	5.23	20230104	5780	-16.44	20221020	4590	5.23	20230104	1.22	N	008470	500	42 억		178141	N	N	0	N	00	N
7	20230831	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-40	5	-0.83	1551400	323	4.70	4805	4835	4790	6280	3385	4835	4803.10	2.12	0	-61	4861	4847	4821	4807	4781	4855	4815	42	1445	500	3570	5	1	8404800	403	-32.62	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.04	4590	20230104	4.47	5660	-15.28	20230201	4590	4.47	20230104	5780	-17.04	20221020	4590	4.47	20230104	1.22	N	008470	500	42 억		178141	N	N	0	N	00	N
8	20230831	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-35	5	-0.72	1170990	244	3.55	4805	4815	4790	6280	3385	4835	4799.14	2.12	0	-10	4861	4847	4821	4807	4781	4855	4815	42	1445	500	3570	5	1	8404800	403	-32.65	0.50	12	0.00	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.22	N	008470	500	42 억		178141	N	N	0	N	00	N
9	20230831	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-25	5	-0.52	76900	16	0.23	4805	4810	4805	6280	3385	4835	4806.25	2.12	0	0	4861	4847	4821	4807	4781	4855	4815	42	1445	500	3570	5	1	8404800	404	-32.72	0.50	12	0.00	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.22	N	008470	500	42 억		178141	N	N	0	N	00	N
10	20230830	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	10	2	0.21	32151100	6662	100.27	4830	4835	4795	6270	3380	4825	4826.04	2.12	0	-171	5025	4925	4845	4745	4665	4975	4795	42	1445	500	3570	5	1	8404800	406	-32.89	0.51	12	0.08	-147.00	9528.00	5780	20221020	-16.35	4590	20230104	5.34	5660	-14.58	20230201	4590	5.34	20230104	5780	-16.35	20221020	4590	5.34	20230104	1.24	N	008470	500	42 억		178312	N	N	0	N	00	N
11	20230830	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	10	2	0.21	32044930	6640	99.94	4830	4835	4795	6270	3380	4825	4826.04	2.12	0	-171	5025	4925	4845	4745	4665	4975	4795	42	1445	500	3570	5	1	8404800	406	-32.89	0.51	12	0.08	-147.00	9528.00	5780	20221020	-16.35	4590	20230104	5.34	5660	-14.58	20230201	4590	5.34	20230104	5780	-16.35	20221020	4590	5.34	20230104	1.24	N	008470	500	42 억		178312	N	N	0	N	00	N
12	20230830	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	0	3	0.00	15063975	3124	47.02	4830	4835	4795	6270	3380	4825	4822.02	2.12	0	-140	5025	4925	4845	4745	4665	4975	4795	42	1445	500	3570	5	1	8404800	406	-32.82	0.51	12	0.04	-147.00	9528.00	5780	20221020	-16.52	4590	20230104	5.12	5660	-14.75	20230201	4590	5.12	20230104	5780	-16.52	20221020	4590	5.12	20230104	1.24	N	008470	500	42 억		178312	N	N	0	N	00	N
13	20230830	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-5	5	-0.10	14813515	3072	46.24	4830	4835	4795	6270	3380	4825	4822.11	2.12	0	-140	5025	4925	4845	4745	4665	4975	4795	42	1445	500	3570	5	1	8404800	405	-32.79	0.51	12	0.04	-147.00	9528.00	5780	20221020	-16.61	4590	20230104	5.01	5660	-14.84	20230201	4590	5.01	20230104	5780	-16.61	20221020	4590	5.01	20230104	1.24	N	008470	500	42 억		178312	N	N	0	N	00	N
14	20230830	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-10	5	-0.21	14615925	3031	45.62	4830	4835	4795	6270	3380	4825	4822.15	2.12	0	-107	5025	4925	4845	4745	4665	4975	4795	42	1445	500	3570	5	1	8404800	405	-32.76	0.51	12	0.04	-147.00	9528.00	5780	20221020	-16.70	4590	20230104	4.90	5660	-14.93	20230201	4590	4.90	20230104	5780	-16.70	20221020	4590	4.90	20230104	1.24	N	008470	500	42 억		178312	N	N	0	N	00	N
15	20230830	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	0	3	0.00	12032440	2493	37.52	4830	4835	4795	6270	3380	4825	4826.49	2.12	0	-107	5025	4925	4845	4745	4665	4975	4795	42	1445	500	3570	5	1	8404800	406	-32.82	0.51	12	0.03	-147.00	9528.00	5780	20221020	-16.52	4590	20230104	5.12	5660	-14.75	20230201	4590	5.12	20230104	5780	-16.52	20221020	4590	5.12	20230104	1.24	N	008470	500	42 억		178312	N	N	0	N	00	N
16	20230830	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	5	2	0.10	11858765	2457	36.98	4830	4835	4795	6270	3380	4825	4826.52	2.12	0	-107	5025	4925	4845	4745	4665	4975	4795	42	1445	500	3570	5	1	8404800	406	-32.86	0.51	12	0.03	-147.00	9528.00	5780	20221020	-16.44	4590	20230104	5.23	5660	-14.66	20230201	4590	5.23	20230104	5780	-16.44	20221020	4590	5.23	20230104	1.24	N	008470	500	42 억		178312	N	N	0	N	00	N
17	20230830	090249	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	5	2	0.10	357420	74	1.11	4830	4830	4830	6270	3380	4825	4830.00	2.12	0	-1	5025	4925	4845	4745	4665	4975	4795	42	1445	500	3570	5	1	8404800	406	-32.86	0.51	12	0.00	-147.00	9528.00	5780	20221020	-16.44	4590	20230104	5.23	5660	-14.66	20230201	4590	5.23	20230104	5780	-16.44	20221020	4590	5.23	20230104	1.24	N	008470	500	42 억		178312	N	N	0	N	00	N
18	20230829	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	40	2	0.84	32035385	6644	38.44	4810	4945	4765	6220	3350	4785	4821.70	2.12	0	345	4891	4837	4771	4717	4651	4805	4685	42	1435	500	3540	5	1	8404800	406	-32.82	0.51	12	0.08	-147.00	9528.00	5780	20221020	-16.52	4590	20230104	5.12	5660	-14.75	20230201	4590	5.12	20230104	5780	-16.52	20221020	4590	5.12	20230104	1.26	N	008470	500	42 억		177967	N	N	0	N	00	N
19	20230829	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	25	2	0.52	30888060	6406	37.06	4810	4945	4765	6220	3350	4785	4821.74	2.12	0	345	4891	4837	4771	4717	4651	4805	4685	42	1435	500	3540	5	1	8404800	404	-32.72	0.50	12	0.08	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.26	N	008470	500	42 억		177967	N	N	0	N	00	N
20	20230829	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	30	2	0.63	29810620	6182	35.77	4810	4945	4765	6220	3350	4785	4822.16	2.12	0	345	4891	4837	4771	4717	4651	4805	4685	42	1435	500	3540	5	1	8404800	405	-32.76	0.51	12	0.07	-147.00	9528.00	5780	20221020	-16.70	4590	20230104	4.90	5660	-14.93	20230201	4590	4.90	20230104	5780	-16.70	20221020	4590	4.90	20230104	1.26	N	008470	500	42 억		177967	N	N	0	N	00	N
21	20230829	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	35	2	0.73	21583330	4464	25.83	4810	4945	4795	6220	3350	4785	4834.98	2.12	0	336	4891	4837	4771	4717	4651	4805	4685	42	1435	500	3540	5	1	8404800	405	-32.79	0.51	12	0.05	-147.00	9528.00	5780	20221020	-16.61	4590	20230104	5.01	5660	-14.84	20230201	4590	5.01	20230104	5780	-16.61	20221020	4590	5.01	20230104	1.26	N	008470	500	42 억		177967	N	N	0	N	00	N
22	20230829	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	40	2	0.84	21462755	4439	25.68	4810	4945	4795	6220	3350	4785	4835.04	2.12	0	336	4891	4837	4771	4717	4651	4805	4685	42	1435	500	3540	5	1	8404800	406	-32.82	0.51	12	0.05	-147.00	9528.00	5780	20221020	-16.52	4590	20230104	5.12	5660	-14.75	20230201	4590	5.12	20230104	5780	-16.52	20221020	4590	5.12	20230104	1.26	N	008470	500	42 억		177967	N	N	0	N	00	N
23	20230829	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	55	2	1.15	19802010	4093	23.68	4810	4945	4810	6220	3350	4785	4838.02	2.12	0	118	4891	4837	4771	4717	4651	4805	4685	42	1435	500	3540	5	1	8404800	407	-32.93	0.51	12	0.05	-147.00	9528.00	5780	20221020	-16.26	4590	20230104	5.45	5660	-14.49	20230201	4590	5.45	20230104	5780	-16.26	20221020	4590	5.45	20230104	1.26	N	008470	500	42 억		177967	N	N	0	N	00	N
24	20230829	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	45	2	0.94	15234285	3145	18.19	4810	4945	4810	6220	3350	4785	4843.97	2.12	0	29	4891	4837	4771	4717	4651	4805	4685	42	1435	500	3540	5	1	8404800	406	-32.86	0.51	12	0.04	-147.00	9528.00	5780	20221020	-16.44	4590	20230104	5.23	5660	-14.66	20230201	4590	5.23	20230104	5780	-16.44	20221020	4590	5.23	20230104	1.26	N	008470	500	42 억		177967	N	N	0	N	00	N
25	20230829	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	35	2	0.73	192570	40	0.23	4810	4820	4810	6220	3350	4785	4814.25	2.12	0	0	4891	4837	4771	4717	4651	4805	4685	42	1435	500	3540	5	1	8404800	405	-32.79	0.51	12	0.00	-147.00	9528.00	5780	20221020	-16.61	4590	20230104	5.01	5660	-14.84	20230201	4590	5.01	20230104	5780	-16.61	20221020	4590	5.01	20230104	1.26	N	008470	500	42 억		177967	N	N	0	N	00	N
26	20230828	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-10	5	-0.21	82268030	17273	152.41	4820	4825	4705	6230	3360	4795	4762.81	2.12	0	11	4888	4841	4783	4736	4678	4812	4707	42	1435	500	3540	5	1	8404800	402	-32.55	0.50	12	0.21	-147.00	9528.00	5780	20221020	-17.21	4590	20230104	4.25	5660	-15.46	20230201	4590	4.25	20230104	5780	-17.21	20221020	4590	4.25	20230104	1.25	N	008470	500	42 억		177956	N	N	0	N	00	N
27	20230828	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-25	5	-0.52	78624790	16510	145.68	4820	4825	4705	6230	3360	4795	4762.25	2.12	0	11	4888	4841	4783	4736	4678	4812	4707	42	1435	500	3540	5	1	8404800	401	-32.45	0.50	12	0.20	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.25	N	008470	500	42 억		177956	N	N	0	N	00	N
28	20230828	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-5	5	-0.10	57078320	11955	105.49	4820	4825	4710	6230	3360	4795	4774.43	2.12	0	8	4888	4841	4783	4736	4678	4812	4707	42	1435	500	3540	5	1	8404800	403	-32.59	0.50	12	0.14	-147.00	9528.00	5780	20221020	-17.13	4590	20230104	4.36	5660	-15.37	20230201	4590	4.36	20230104	5780	-17.13	20221020	4590	4.36	20230104	1.25	N	008470	500	42 억		177956	N	N	0	N	00	N
29	20230828	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	0	3	0.00	38018245	7947	70.12	4820	4825	4775	6230	3360	4795	4783.97	2.12	0	-21	4888	4841	4783	4736	4678	4812	4707	42	1435	500	3540	5	1	8404800	403	-32.62	0.50	12	0.09	-147.00	9528.00	5780	20221020	-17.04	4590	20230104	4.47	5660	-15.28	20230201	4590	4.47	20230104	5780	-17.04	20221020	4590	4.47	20230104	1.25	N	008470	500	42 억		177956	N	N	0	N	00	N
30	20230828	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-5	5	-0.10	28577085	5975	52.72	4820	4825	4775	6230	3360	4795	4782.78	2.12	0	-54	4888	4841	4783	4736	4678	4812	4707	42	1435	500	3540	5	1	8404800	403	-32.59	0.50	12	0.07	-147.00	9528.00	5780	20221020	-17.13	4590	20230104	4.36	5660	-15.37	20230201	4590	4.36	20230104	5780	-17.13	20221020	4590	4.36	20230104	1.25	N	008470	500	42 억		177956	N	N	0	N	00	N
31	20230828	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	5	2	0.10	13073625	2732	24.11	4820	4825	4775	6230	3360	4795	4785.37	2.12	0	-50	4888	4841	4783	4736	4678	4812	4707	42	1435	500	3540	5	1	8404800	403	-32.65	0.50	12	0.03	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.25	N	008470	500	42 억		177956	N	N	0	N	00	N
32	20230828	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-10	5	-0.21	9647405	2016	17.79	4820	4825	4775	6230	3360	4795	4785.42	2.12	0	-375	4888	4841	4783	4736	4678	4812	4707	42	1435	500	3540	5	1	8404800	402	-32.55	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.21	4590	20230104	4.25	5660	-15.46	20230201	4590	4.25	20230104	5780	-17.21	20221020	4590	4.25	20230104	1.25	N	008470	500	42 억		177956	N	N	0	N	00	N
33	20230828	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	0	3	0.00	713335	148	1.31	4820	4825	4795	6230	3360	4795	4819.83	2.12	0	-15	4888	4841	4783	4736	4678	4812	4707	42	1435	500	3540	5	1	8404800	403	-32.62	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.04	4590	20230104	4.47	5660	-15.28	20230201	4590	4.47	20230104	5780	-17.04	20221020	4590	4.47	20230104	1.25	N	008470	500	42 억		177956	N	N	0	N	00	N
34	20230825	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-30	5	-0.62	54057245	11333	35.15	4825	4830	4725	6270	3380	4825	4769.90	2.12	0	-384	5115	4970	4845	4700	4575	4907	4637	42	1445	500	3570	5	1	8404800	403	-32.62	0.50	12	0.13	-147.00	9528.00	5780	20221020	-17.04	4590	20230104	4.47	5660	-15.28	20230201	4590	4.47	20230104	5780	-17.04	20221020	4590	4.47	20230104	1.26	N	008470	500	42 억		178340	N	N	0	N	00	N
35	20230825	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-60	5	-1.24	32824075	6864	21.29	4825	4830	4725	6270	3380	4825	4782.06	2.12	0	-384	5115	4970	4845	4700	4575	4907	4637	42	1445	500	3570	5	1	8404800	400	-32.41	0.50	12	0.08	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.26	N	008470	500	42 억		178340	N	N	0	N	00	N
36	20230825	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-45	5	-0.93	29214530	6105	18.93	4825	4830	4725	6270	3380	4825	4785.34	2.12	0	-383	5115	4970	4845	4700	4575	4907	4637	42	1445	500	3570	5	1	8404800	402	-32.52	0.50	12	0.07	-147.00	9528.00	5780	20221020	-17.30	4590	20230104	4.14	5660	-15.55	20230201	4590	4.14	20230104	5780	-17.30	20221020	4590	4.14	20230104	1.26	N	008470	500	42 억		178340	N	N	0	N	00	N
37	20230825	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-35	5	-0.73	23992305	5020	15.57	4825	4825	4725	6270	3380	4825	4779.34	2.12	0	-306	5115	4970	4845	4700	4575	4907	4637	42	1445	500	3570	5	1	8404800	403	-32.59	0.50	12	0.06	-147.00	9528.00	5780	20221020	-17.13	4590	20230104	4.36	5660	-15.37	20230201	4590	4.36	20230104	5780	-17.13	20221020	4590	4.36	20230104	1.26	N	008470	500	42 억		178340	N	N	0	N	00	N
38	20230825	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-45	5	-0.93	16992925	3557	11.03	4825	4825	4725	6270	3380	4825	4777.32	2.12	0	-247	5115	4970	4845	4700	4575	4907	4637	42	1445	500	3570	5	1	8404800	402	-32.52	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.30	4590	20230104	4.14	5660	-15.55	20230201	4590	4.14	20230104	5780	-17.30	20221020	4590	4.14	20230104	1.26	N	008470	500	42 억		178340	N	N	0	N	00	N
39	20230825	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-40	5	-0.83	15955230	3340	10.36	4825	4825	4725	6270	3380	4825	4777.01	2.12	0	-242	5115	4970	4845	4700	4575	4907	4637	42	1445	500	3570	5	1	8404800	402	-32.55	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.21	4590	20230104	4.25	5660	-15.46	20230201	4590	4.25	20230104	5780	-17.21	20221020	4590	4.25	20230104	1.26	N	008470	500	42 억		178340	N	N	0	N	00	N
40	20230825	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-60	5	-1.24	12359320	2586	8.02	4825	4825	4725	6270	3380	4825	4779.32	2.12	0	-190	5115	4970	4845	4700	4575	4907	4637	42	1445	500	3570	5	1	8404800	400	-32.41	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.26	N	008470	500	42 억		178340	N	N	0	N	00	N
41	20230825	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	0	3	0.00	4405155	913	2.83	4825	4825	4820	6270	3380	4825	4824.92	2.12	0	-29	5115	4970	4845	4700	4575	4907	4637	42	1445	500	3570	5	1	8404800	406	-32.82	0.51	12	0.01	-147.00	9528.00	5780	20221020	-16.52	4590	20230104	5.12	5660	-14.75	20230201	4590	5.12	20230104	5780	-16.52	20221020	4590	5.12	20230104	1.26	N	008470	500	42 억		178340	N	N	0	N	00	N
42	20230824	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	45	2	0.94	147255565	30786	296.93	4895	4990	4720	6210	3350	4780	4782.72	2.13	0	-366	4856	4817	4761	4722	4666	4837	4742	42	1430	500	3530	5	1	8404800	406	-32.82	0.51	12	0.37	-147.00	9528.00	5780	20221020	-16.52	4590	20230104	5.12	5660	-14.75	20230201	4590	5.12	20230104	5780	-16.52	20221020	4590	5.12	20230104	1.17	N	008470	500	42 억		178706	N	N	0	N	00	N
43	20230824	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	25	2	0.52	143166070	29937	288.74	4895	4990	4720	6210	3350	4780	4782.25	2.13	0	-361	4856	4817	4761	4722	4666	4837	4742	42	1430	500	3530	5	1	8404800	404	-32.69	0.50	12	0.36	-147.00	9528.00	5780	20221020	-16.87	4590	20230104	4.68	5660	-15.11	20230201	4590	4.68	20230104	5780	-16.87	20221020	4590	4.68	20230104	1.17	N	008470	500	42 억		178706	N	N	0	N	00	N
44	20230824	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-45	5	-0.94	118753360	24793	239.13	4895	4990	4720	6210	3350	4780	4789.79	2.13	0	2443	4856	4817	4761	4722	4666	4837	4742	42	1430	500	3530	5	1	8404800	398	-32.21	0.50	12	0.29	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.17	N	008470	500	42 억		178706	N	N	0	N	00	N
45	20230824	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-25	5	-0.52	113084640	23597	227.59	4895	4990	4720	6210	3350	4780	4792.33	2.13	0	2435	4856	4817	4761	4722	4666	4837	4742	42	1430	500	3530	5	1	8404800	400	-32.35	0.50	12	0.28	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.17	N	008470	500	42 억		178706	N	N	0	N	00	N
46	20230824	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	20	2	0.42	47065460	9687	93.43	4895	4990	4795	6210	3350	4780	4858.62	2.13	0	168	4856	4817	4761	4722	4666	4837	4742	42	1430	500	3530	5	1	8404800	403	-32.65	0.50	12	0.12	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.17	N	008470	500	42 억		178706	N	N	0	N	00	N
47	20230824	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	60	2	1.26	41165065	8458	81.58	4895	4990	4800	6210	3350	4780	4867.00	2.13	0	169	4856	4817	4761	4722	4666	4837	4742	42	1430	500	3530	5	1	8404800	407	-32.93	0.51	12	0.10	-147.00	9528.00	5780	20221020	-16.26	4590	20230104	5.45	5660	-14.49	20230201	4590	5.45	20230104	5780	-16.26	20221020	4590	5.45	20230104	1.17	N	008470	500	42 억		178706	N	N	0	N	00	N
48	20230824	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	90	2	1.88	27054200	5540	53.43	4895	4990	4800	6210	3350	4780	4883.43	2.13	0	187	4856	4817	4761	4722	4666	4837	4742	42	1430	500	3530	5	1	8404800	409	-33.13	0.51	12	0.07	-147.00	9528.00	5780	20221020	-15.74	4590	20230104	6.10	5660	-13.96	20230201	4590	6.10	20230104	5780	-15.74	20221020	4590	6.10	20230104	1.17	N	008470	500	42 억		178706	N	N	0	N	00	N
49	20230824	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	65	2	1.36	2390370	490	4.73	4895	4895	4845	6210	3350	4780	4878.31	2.13	0	-22	4856	4817	4761	4722	4666	4837	4742	42	1430	500	3530	5	1	8404800	407	-32.96	0.51	12	0.01	-147.00	9528.00	5780	20221020	-16.18	4590	20230104	5.56	5660	-14.40	20230201	4590	5.56	20230104	5780	-16.18	20221020	4590	5.56	20230104	1.17	N	008470	500	42 억		178706	N	N	0	N	00	N
50	20230823	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	5	2	0.10	49293380	10368	3.05	4710	4800	4705	6200	3345	4775	4754.23	2.13	0	-67	5645	5210	4985	4550	4325	5097	4437	42	1425	500	3530	5	1	8404800	402	-32.52	0.50	12	0.12	-147.00	9528.00	5780	20221020	-17.30	4590	20230104	4.14	5660	-15.55	20230201	4590	4.14	20230104	5780	-17.30	20221020	4590	4.14	20230104	1.17	N	008470	500	42 억		178773	N	N	0	N	00	N
51	20230823	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-10	5	-0.21	44598235	9384	2.76	4710	4800	4705	6200	3345	4775	4752.40	2.13	0	-67	5645	5210	4985	4550	4325	5097	4437	42	1425	500	3530	5	1	8404800	400	-32.41	0.50	12	0.11	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.17	N	008470	500	42 억		178773	N	N	0	N	00	N
52	20230823	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	0	3	0.00	37920365	7983	2.35	4710	4800	4705	6200	3345	4775	4749.90	2.13	0	46	5645	5210	4985	4550	4325	5097	4437	42	1425	500	3530	5	1	8404800	401	-32.48	0.50	12	0.09	-147.00	9528.00	5780	20221020	-17.39	4590	20230104	4.03	5660	-15.64	20230201	4590	4.03	20230104	5780	-17.39	20221020	4590	4.03	20230104	1.17	N	008470	500	42 억		178773	N	N	0	N	00	N
53	20230823	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-30	5	-0.63	35591275	7492	2.21	4710	4800	4705	6200	3345	4775	4750.32	2.13	0	50	5645	5210	4985	4550	4325	5097	4437	42	1425	500	3530	5	1	8404800	399	-32.28	0.50	12	0.09	-147.00	9528.00	5780	20221020	-17.91	4590	20230104	3.38	5660	-16.17	20230201	4590	3.38	20230104	5780	-17.91	20221020	4590	3.38	20230104	1.17	N	008470	500	42 억		178773	N	N	0	N	00	N
54	20230823	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-15	5	-0.31	31786360	6691	1.97	4710	4800	4705	6200	3345	4775	4750.34	2.13	0	55	5645	5210	4985	4550	4325	5097	4437	42	1425	500	3530	5	1	8404800	400	-32.38	0.50	12	0.08	-147.00	9528.00	5780	20221020	-17.65	4590	20230104	3.70	5660	-15.90	20230201	4590	3.70	20230104	5780	-17.65	20221020	4590	3.70	20230104	1.17	N	008470	500	42 억		178773	N	N	0	N	00	N
55	20230823	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-10	5	-0.21	27600270	5812	1.71	4710	4800	4705	6200	3345	4775	4748.50	2.13	0	60	5645	5210	4985	4550	4325	5097	4437	42	1425	500	3530	5	1	8404800	400	-32.41	0.50	12	0.07	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.17	N	008470	500	42 억		178773	N	N	0	N	00	N
56	20230823	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-5	5	-0.10	20681935	4366	1.29	4710	4800	4705	6200	3345	4775	4736.38	2.13	0	9	5645	5210	4985	4550	4325	5097	4437	42	1425	500	3530	5	1	8404800	401	-32.45	0.50	12	0.05	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.17	N	008470	500	42 억		178773	N	N	0	N	00	N
57	20230823	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-20	5	-0.42	10673455	2265	0.67	4710	4755	4705	6200	3345	4775	4710.20	2.13	0	221	5645	5210	4985	4550	4325	5097	4437	42	1425	500	3530	5	1	8404800	400	-32.35	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.17	N	008470	500	42 억		178773	N	N	0	N	00	N
58	20230822	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	-25	5	-0.52	1727559185	339132	4193.54	4780	5420	4760	6240	3360	4800	5094.24	2.14	0	-1267	4853	4826	4798	4771	4743	4812	4757	42	1440	500	3550	5	1	8404800	401	-32.48	0.50	12	4.03	-147.00	9528.00	5780	20221020	-17.39	4590	20230104	4.03	5660	-15.64	20230201	4590	4.03	20230104	5780	-17.39	20221020	4590	4.03	20230104	1.17	N	008470	500	42 억		179817	N	N	0	N	00	N
59	20230822	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	10	2	0.21	1711908285	335862	4153.11	4780	5420	4760	6240	3360	4800	5097.06	2.14	0	-1267	4853	4826	4798	4771	4743	4812	4757	42	1440	500	3550	5	1	8404800	404	-32.72	0.50	12	4.00	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.17	N	008470	500	42 억		179817	N	N	0	N	00	N
60	20230822	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-35	5	-0.73	1689585405	331187	4095.30	4780	5420	4760	6240	3360	4800	5101.61	2.14	0	-398	4853	4826	4798	4771	4743	4812	4757	42	1440	500	3550	5	1	8404800	400	-32.41	0.50	12	3.94	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.17	N	008470	500	42 억		179817	N	N	0	N	00	N
61	20230822	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	55	2	1.15	1668734285	326846	4041.62	4780	5420	4760	6240	3360	4800	5105.57	2.14	0	-397	4853	4826	4798	4771	4743	4812	4757	42	1440	500	3550	5	1	8404800	408	-33.03	0.51	12	3.89	-147.00	9528.00	5780	20221020	-16.00	4590	20230104	5.77	5660	-14.22	20230201	4590	5.77	20230104	5780	-16.00	20221020	4590	5.77	20230104	1.17	N	008470	500	42 억		179817	N	N	0	N	00	N
62	20230822	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	10	2	0.21	11137095	2324	28.74	4780	4815	4760	6240	3360	4800	4792.21	2.14	0	-222	4853	4826	4798	4771	4743	4812	4757	42	1440	500	3550	5	1	8404800	404	-32.72	0.50	12	0.03	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.17	N	008470	500	42 억		179817	N	N	0	N	00	N
63	20230822	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	0	3	0.00	9154580	1911	23.63	4780	4815	4760	6240	3360	4800	4790.47	2.14	0	-223	4853	4826	4798	4771	4743	4812	4757	42	1440	500	3550	5	1	8404800	403	-32.65	0.50	12	0.02	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.17	N	008470	500	42 억		179817	N	N	0	N	00	N
64	20230822	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	0	3	0.00	4210365	881	10.89	4780	4800	4760	6240	3360	4800	4779.07	2.14	0	-223	4853	4826	4798	4771	4743	4812	4757	42	1440	500	3550	5	1	8404800	403	-32.65	0.50	12	0.01	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.17	N	008470	500	42 억		179817	N	N	0	N	00	N
65	20230822	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-35	5	-0.73	1123150	235	2.91	4780	4780	4765	6240	3360	4800	4779.36	2.14	0	-11	4853	4826	4798	4771	4743	4812	4757	42	1440	500	3550	5	1	8404800	400	-32.41	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.17	N	008470	500	42 억		179817	N	N	0	N	00	N
66	20230821	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-45	5	-0.93	38807270	8087	283.65	4825	4825	4770	6290	3395	4845	4798.72	2.14	0	-281	4975	4910	4800	4735	4625	4855	4680	42	1445	500	3580	5	1	8404800	403	-32.65	0.50	12	0.10	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.17	N	008470	500	42 억		180098	N	N	0	N	00	N
67	20230821	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-35	5	-0.72	38308070	7983	280.01	4825	4825	4770	6290	3395	4845	4798.71	2.14	0	-281	4975	4910	4800	4735	4625	4855	4680	42	1445	500	3580	5	1	8404800	404	-32.72	0.50	12	0.09	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.17	N	008470	500	42 억		180098	N	N	0	N	00	N
68	20230821	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-45	5	-0.93	34495175	7189	252.16	4825	4825	4770	6290	3395	4845	4798.33	2.14	0	-193	4975	4910	4800	4735	4625	4855	4680	42	1445	500	3580	5	1	8404800	403	-32.65	0.50	12	0.09	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.17	N	008470	500	42 억		180098	N	N	0	N	00	N
69	20230821	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-35	5	-0.72	31264575	6516	228.55	4825	4825	4770	6290	3395	4845	4798.12	2.14	0	-193	4975	4910	4800	4735	4625	4855	4680	42	1445	500	3580	5	1	8404800	404	-32.72	0.50	12	0.08	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.17	N	008470	500	42 억		180098	N	N	0	N	00	N
70	20230821	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-45	5	-0.93	29184585	6083	213.36	4825	4825	4770	6290	3395	4845	4797.73	2.14	0	-190	4975	4910	4800	4735	4625	4855	4680	42	1445	500	3580	5	1	8404800	403	-32.65	0.50	12	0.07	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.17	N	008470	500	42 억		180098	N	N	0	N	00	N
71	20230821	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-40	5	-0.83	6206985	1296	45.46	4825	4825	4770	6290	3395	4845	4789.34	2.14	0	-158	4975	4910	4800	4735	4625	4855	4680	42	1445	500	3580	5	1	8404800	404	-32.69	0.50	12	0.02	-147.00	9528.00	5780	20221020	-16.87	4590	20230104	4.68	5660	-15.11	20230201	4590	4.68	20230104	5780	-16.87	20221020	4590	4.68	20230104	1.17	N	008470	500	42 억		180098	N	N	0	N	00	N
72	20230821	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-45	5	-0.93	3748860	784	27.50	4825	4825	4770	6290	3395	4845	4781.71	2.14	0	-138	4975	4910	4800	4735	4625	4855	4680	42	1445	500	3580	5	1	8404800	403	-32.65	0.50	12	0.01	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.17	N	008470	500	42 억		180098	N	N	0	N	00	N
73	20230821	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-35	5	-0.72	269980	56	1.96	4825	4825	4810	6290	3395	4845	4821.07	2.14	0	-36	4975	4910	4800	4735	4625	4855	4680	42	1445	500	3580	5	1	8404800	404	-32.72	0.50	12	0.00	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.17	N	008470	500	42 억		180098	N	N	0	N	00	N
74	20230818	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	-20	5	-0.41	13697280	2851	22.65	4865	4865	4690	6320	3410	4865	4804.38	2.14	0	-66	5001	4932	4811	4742	4621	4967	4777	42	1455	500	3600	5	1	8404800	407	-32.96	0.51	12	0.03	-147.00	9528.00	5780	20221020	-16.18	4590	20230104	5.56	5660	-14.40	20230201	4590	5.56	20230104	5780	-16.18	20221020	4590	5.56	20230104	1.17	N	008470	500	42 억		180164	N	N	0	N	00	N
75	20230818	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-30	5	-0.62	10286795	2143	17.03	4865	4865	4690	6320	3410	4865	4800.18	2.14	0	-66	5001	4932	4811	4742	4621	4967	4777	42	1455	500	3600	5	1	8404800	406	-32.89	0.51	12	0.03	-147.00	9528.00	5780	20221020	-16.35	4590	20230104	5.34	5660	-14.58	20230201	4590	5.34	20230104	5780	-16.35	20221020	4590	5.34	20230104	1.17	N	008470	500	42 억		180164	N	N	0	N	00	N
76	20230818	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-35	5	-0.72	9180390	1913	15.20	4865	4865	4690	6320	3410	4865	4798.95	2.14	0	-64	5001	4932	4811	4742	4621	4967	4777	42	1455	500	3600	5	1	8404800	406	-32.86	0.51	12	0.02	-147.00	9528.00	5780	20221020	-16.44	4590	20230104	5.23	5660	-14.66	20230201	4590	5.23	20230104	5780	-16.44	20221020	4590	5.23	20230104	1.17	N	008470	500	42 억		180164	N	N	0	N	00	N
77	20230818	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-30	5	-0.62	8943710	1864	14.81	4865	4865	4690	6320	3410	4865	4798.13	2.14	0	-48	5001	4932	4811	4742	4621	4967	4777	42	1455	500	3600	5	1	8404800	406	-32.89	0.51	12	0.02	-147.00	9528.00	5780	20221020	-16.35	4590	20230104	5.34	5660	-14.58	20230201	4590	5.34	20230104	5780	-16.35	20221020	4590	5.34	20230104	1.17	N	008470	500	42 억		180164	N	N	0	N	00	N
78	20230818	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-25	5	-0.51	8257490	1722	13.68	4865	4865	4690	6320	3410	4865	4795.29	2.14	0	-48	5001	4932	4811	4742	4621	4967	4777	42	1455	500	3600	5	1	8404800	407	-32.93	0.51	12	0.02	-147.00	9528.00	5780	20221020	-16.26	4590	20230104	5.45	5660	-14.49	20230201	4590	5.45	20230104	5780	-16.26	20221020	4590	5.45	20230104	1.17	N	008470	500	42 억		180164	N	N	0	N	00	N
79	20230818	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-25	5	-0.51	8209090	1712	13.60	4865	4865	4690	6320	3410	4865	4795.03	2.14	0	-48	5001	4932	4811	4742	4621	4967	4777	42	1455	500	3600	5	1	8404800	407	-32.93	0.51	12	0.02	-147.00	9528.00	5780	20221020	-16.26	4590	20230104	5.45	5660	-14.49	20230201	4590	5.45	20230104	5780	-16.26	20221020	4590	5.45	20230104	1.17	N	008470	500	42 억		180164	N	N	0	N	00	N
80	20230818	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-35	5	-0.72	6055310	1266	10.06	4865	4865	4690	6320	3410	4865	4783.03	2.14	0	-75	5001	4932	4811	4742	4621	4967	4777	42	1455	500	3600	5	1	8404800	406	-32.86	0.51	12	0.02	-147.00	9528.00	5780	20221020	-16.44	4590	20230104	5.23	5660	-14.66	20230201	4590	5.23	20230104	5780	-16.44	20221020	4590	5.23	20230104	1.17	N	008470	500	42 억		180164	N	N	0	N	00	N
81	20230818	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	0	3	0.00	661640	136	1.08	4865	4865	4865	6320	3410	4865	4865.00	2.14	0	0	5001	4932	4811	4742	4621	4967	4777	42	1455	500	3600	5	1	8404800	409	-33.10	0.51	12	0.00	-147.00	9528.00	5780	20221020	-15.83	4590	20230104	5.99	5660	-14.05	20230201	4590	5.99	20230104	5780	-15.83	20221020	4590	5.99	20230104	1.17	N	008470	500	42 억		180164	N	N	0	N	00	N
82	20230817	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	95	2	1.99	60171055	12587	158.39	4770	4880	4690	6200	3340	4770	4780.41	2.15	0	-363	4823	4796	4743	4716	4663	4810	4730	42	1430	500	3520	5	1	8404800	409	-33.10	0.51	12	0.15	-147.00	9528.00	5780	20221020	-15.83	4590	20230104	5.99	5660	-14.05	20230201	4590	5.99	20230104	5780	-15.83	20221020	4590	5.99	20230104	1.17	N	008470	500	42 억		180527	N	N	0	N	00	N
83	20230817	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	80	2	1.68	56309335	11792	148.38	4770	4880	4690	6200	3340	4770	4775.21	2.15	0	-336	4823	4796	4743	4716	4663	4810	4730	42	1430	500	3520	5	1	8404800	408	-32.99	0.51	12	0.14	-147.00	9528.00	5780	20221020	-16.09	4590	20230104	5.66	5660	-14.31	20230201	4590	5.66	20230104	5780	-16.09	20221020	4590	5.66	20230104	1.17	N	008470	500	42 억		180527	N	N	0	N	00	N
84	20230817	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	60	2	1.26	42425365	8930	112.37	4770	4850	4690	6200	3340	4770	4750.88	2.15	0	-348	4823	4796	4743	4716	4663	4810	4730	42	1430	500	3520	5	1	8404800	406	-32.86	0.51	12	0.11	-147.00	9528.00	5780	20221020	-16.44	4590	20230104	5.23	5660	-14.66	20230201	4590	5.23	20230104	5780	-16.44	20221020	4590	5.23	20230104	1.17	N	008470	500	42 억		180527	N	N	0	N	00	N
85	20230817	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	0	3	0.00	39620080	8347	105.03	4770	4770	4690	6200	3340	4770	4746.63	2.15	0	-307	4823	4796	4743	4716	4663	4810	4730	42	1430	500	3520	5	1	8404800	401	-32.45	0.50	12	0.10	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.17	N	008470	500	42 억		180527	N	N	0	N	00	N
86	20230817	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-10	5	-0.21	34368460	7246	91.18	4770	4770	4690	6200	3340	4770	4743.09	2.15	0	-300	4823	4796	4743	4716	4663	4810	4730	42	1430	500	3520	5	1	8404800	400	-32.38	0.50	12	0.09	-147.00	9528.00	5780	20221020	-17.65	4590	20230104	3.70	5660	-15.90	20230201	4590	3.70	20230104	5780	-17.65	20221020	4590	3.70	20230104	1.17	N	008470	500	42 억		180527	N	N	0	N	00	N
87	20230817	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-5	5	-0.10	15057630	3164	39.81	4770	4770	4690	6200	3340	4770	4759.05	2.15	0	-287	4823	4796	4743	4716	4663	4810	4730	42	1430	500	3520	5	1	8404800	400	-32.41	0.50	12	0.04	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.17	N	008470	500	42 억		180527	N	N	0	N	00	N
88	20230817	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	0	3	0.00	11854170	2487	31.29	4770	4770	4730	6200	3340	4770	4766.45	2.15	0	-284	4823	4796	4743	4716	4663	4810	4730	42	1430	500	3520	5	1	8404800	401	-32.45	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.17	N	008470	500	42 억		180527	N	N	0	N	00	N
89	20230817	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	0	3	0.00	5394870	1131	14.23	4770	4770	4770	6200	3340	4770	4770.00	2.15	0	-69	4823	4796	4743	4716	4663	4810	4730	42	1430	500	3520	5	1	8404800	401	-32.45	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.17	N	008470	500	42 억		180527	N	N	0	N	00	N
90	20230816	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-25	5	-0.52	37581335	7947	324.63	4750	4770	4690	6230	3360	4795	4729.00	2.15	0	-373	4858	4826	4788	4756	4718	4842	4772	42	1435	500	3540	5	1	8404800	401	-32.45	0.50	12	0.09	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.17	N	008470	500	42 억		180900	N	N	0	N	00	N
91	20230816	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-95	5	-1.98	32628945	6905	282.07	4750	4760	4690	6230	3360	4795	4725.41	2.15	0	-304	4858	4826	4788	4756	4718	4842	4772	42	1435	500	3540	5	1	8404800	395	-31.97	0.49	12	0.08	-147.00	9528.00	5780	20221020	-18.69	4590	20230104	2.40	5660	-16.96	20230201	4590	2.40	20230104	5780	-18.69	20221020	4590	2.40	20230104	1.17	N	008470	500	42 억		180900	N	N	0	N	00	N
92	20230816	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-95	5	-1.98	27379790	5793	236.64	4750	4760	4690	6230	3360	4795	4726.36	2.15	0	-130	4858	4826	4788	4756	4718	4842	4772	42	1435	500	3540	5	1	8404800	395	-31.97	0.49	12	0.07	-147.00	9528.00	5780	20221020	-18.69	4590	20230104	2.40	5660	-16.96	20230201	4590	2.40	20230104	5780	-18.69	20221020	4590	2.40	20230104	1.17	N	008470	500	42 억		180900	N	N	0	N	00	N
93	20230816	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-100	5	-2.09	25838190	5465	223.24	4750	4760	4690	6230	3360	4795	4727.94	2.15	0	-129	4858	4826	4788	4756	4718	4842	4772	42	1435	500	3540	5	1	8404800	395	-31.94	0.49	12	0.07	-147.00	9528.00	5780	20221020	-18.77	4590	20230104	2.29	5660	-17.05	20230201	4590	2.29	20230104	5780	-18.77	20221020	4590	2.29	20230104	1.17	N	008470	500	42 억		180900	N	N	0	N	00	N
94	20230816	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-100	5	-2.09	25406140	5373	219.49	4750	4760	4690	6230	3360	4795	4728.48	2.15	0	-128	4858	4826	4788	4756	4718	4842	4772	42	1435	500	3540	5	1	8404800	395	-31.94	0.49	12	0.06	-147.00	9528.00	5780	20221020	-18.77	4590	20230104	2.29	5660	-17.05	20230201	4590	2.29	20230104	5780	-18.77	20221020	4590	2.29	20230104	1.17	N	008470	500	42 억		180900	N	N	0	N	00	N
95	20230816	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-90	5	-1.88	20551870	4341	177.33	4750	4760	4690	6230	3360	4795	4734.36	2.15	0	-120	4858	4826	4788	4756	4718	4842	4772	42	1435	500	3540	5	1	8404800	395	-32.01	0.49	12	0.05	-147.00	9528.00	5780	20221020	-18.60	4590	20230104	2.51	5660	-16.87	20230201	4590	2.51	20230104	5780	-18.60	20221020	4590	2.51	20230104	1.17	N	008470	500	42 억		180900	N	N	0	N	00	N
96	20230816	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-90	5	-1.88	17040565	3594	146.81	4750	4760	4705	6230	3360	4795	4741.39	2.15	0	-119	4858	4826	4788	4756	4718	4842	4772	42	1435	500	3540	5	1	8404800	395	-32.01	0.49	12	0.04	-147.00	9528.00	5780	20221020	-18.60	4590	20230104	2.51	5660	-16.87	20230201	4590	2.51	20230104	5780	-18.60	20221020	4590	2.51	20230104	1.17	N	008470	500	42 억		180900	N	N	0	N	00	N
97	20230816	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-55	5	-1.15	6098685	1284	52.45	4750	4750	4740	6230	3360	4795	4749.75	2.15	0	-34	4858	4826	4788	4756	4718	4842	4772	42	1435	500	3540	5	1	8404800	398	-32.24	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.17	N	008470	500	42 억		180900	N	N	0	N	00	N
98	20230814	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	30	2	0.63	11672175	2445	26.65	4785	4820	4750	6190	3340	4765	4773.90	2.15	0	-135	4835	4800	4780	4745	4725	4790	4735	42	1425	500	3520	5	1	8404800	403	-32.62	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.04	4590	20230104	4.47	5660	-15.28	20230201	4590	4.47	20230104	5780	-17.04	20221020	4590	4.47	20230104	1.17	N	008470	500	42 억		181035	N	N	0	N	00	N
99	20230814	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	25	2	0.52	11585865	2427	26.46	4785	4820	4750	6190	3340	4765	4773.74	2.15	0	-119	4835	4800	4780	4745	4725	4790	4735	42	1425	500	3520	5	1	8404800	403	-32.59	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.13	4590	20230104	4.36	5660	-15.37	20230201	4590	4.36	20230104	5780	-17.13	20221020	4590	4.36	20230104	1.17	N	008470	500	42 억		181035	N	N	0	N	00	N
100	20230814	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	20	2	0.42	10560670	2212	24.11	4785	4820	4750	6190	3340	4765	4774.26	2.15	0	-115	4835	4800	4780	4745	4725	4790	4735	42	1425	500	3520	5	1	8404800	402	-32.55	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.21	4590	20230104	4.25	5660	-15.46	20230201	4590	4.25	20230104	5780	-17.21	20221020	4590	4.25	20230104	1.17	N	008470	500	42 억		181035	N	N	0	N	00	N
101	20230814	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	45	2	0.94	10393095	2177	23.73	4785	4820	4750	6190	3340	4765	4774.04	2.15	0	-115	4835	4800	4780	4745	4725	4790	4735	42	1425	500	3520	5	1	8404800	404	-32.72	0.50	12	0.03	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.17	N	008470	500	42 억		181035	N	N	0	N	00	N
102	20230814	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	55	2	1.15	10171835	2131	23.23	4785	4820	4750	6190	3340	4765	4773.27	2.15	0	-115	4835	4800	4780	4745	4725	4790	4735	42	1425	500	3520	5	1	8404800	405	-32.79	0.51	12	0.03	-147.00	9528.00	5780	20221020	-16.61	4590	20230104	5.01	5660	-14.84	20230201	4590	5.01	20230104	5780	-16.61	20221020	4590	5.01	20230104	1.17	N	008470	500	42 억		181035	N	N	0	N	00	N
103	20230814	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	20	2	0.42	9108335	1909	20.81	4785	4785	4750	6190	3340	4765	4771.26	2.15	0	-52	4835	4800	4780	4745	4725	4790	4735	42	1425	500	3520	5	1	8404800	402	-32.55	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.21	4590	20230104	4.25	5660	-15.46	20230201	4590	4.25	20230104	5780	-17.21	20221020	4590	4.25	20230104	1.17	N	008470	500	42 억		181035	N	N	0	N	00	N
104	20230814	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	0	3	0.00	4847910	1014	11.05	4785	4785	4765	6190	3340	4765	4780.98	2.15	0	-20	4835	4800	4780	4745	4725	4790	4735	42	1425	500	3520	5	1	8404800	400	-32.41	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.17	N	008470	500	42 억		181035	N	N	0	N	00	N
105	20230814	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	20	2	0.42	913935	191	2.08	4785	4785	4785	6190	3340	4765	4785.00	2.15	0	0	4835	4800	4780	4745	4725	4790	4735	42	1425	500	3520	5	1	8404800	402	-32.55	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.21	4590	20230104	4.25	5660	-15.46	20230201	4590	4.25	20230104	5780	-17.21	20221020	4590	4.25	20230104	1.17	N	008470	500	42 억		181035	N	N	0	N	00	N
106	20230811	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-45	5	-0.94	43944560	9173	250.90	4790	4815	4760	6250	3370	4810	4790.64	2.15	0	38	4880	4845	4800	4765	4720	4822	4742	42	1440	500	3550	5	1	8404800	400	-32.41	0.50	12	0.11	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.17	N	008470	500	42 억		180997	N	N	0	N	00	N
107	20230811	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-45	5	-0.94	42138555	8794	240.54	4790	4815	4760	6250	3370	4810	4791.74	2.15	0	40	4880	4845	4800	4765	4720	4822	4742	42	1440	500	3550	5	1	8404800	400	-32.41	0.50	12	0.10	-147.00	9528.00	5780	20221020	-17.56	4590	20230104	3.81	5660	-15.81	20230201	4590	3.81	20230104	5780	-17.56	20221020	4590	3.81	20230104	1.17	N	008470	500	42 억		180997	N	N	0	N	00	N
108	20230811	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-5	5	-0.10	39778120	8300	227.02	4790	4815	4760	6250	3370	4810	4792.54	2.15	0	67	4880	4845	4800	4765	4720	4822	4742	42	1440	500	3550	5	1	8404800	404	-32.69	0.50	12	0.10	-147.00	9528.00	5780	20221020	-16.87	4590	20230104	4.68	5660	-15.11	20230201	4590	4.68	20230104	5780	-16.87	20221020	4590	4.68	20230104	1.17	N	008470	500	42 억		180997	N	N	0	N	00	N
109	20230811	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	0	3	0.00	27541490	5756	157.44	4790	4810	4760	6250	3370	4810	4784.83	2.15	0	69	4880	4845	4800	4765	4720	4822	4742	42	1440	500	3550	5	1	8404800	404	-32.72	0.50	12	0.07	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.17	N	008470	500	42 억		180997	N	N	0	N	00	N
110	20230811	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-40	5	-0.83	10868665	2278	62.31	4790	4810	4760	6250	3370	4810	4771.14	2.15	0	69	4880	4845	4800	4765	4720	4822	4742	42	1440	500	3550	5	1	8404800	401	-32.45	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.17	N	008470	500	42 억		180997	N	N	0	N	00	N
111	20230811	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	-35	5	-0.73	10048145	2106	57.60	4790	4810	4760	6250	3370	4810	4771.20	2.15	0	70	4880	4845	4800	4765	4720	4822	4742	42	1440	500	3550	5	1	8404800	401	-32.48	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.39	4590	20230104	4.03	5660	-15.64	20230201	4590	4.03	20230104	5780	-17.39	20221020	4590	4.03	20230104	1.17	N	008470	500	42 억		180997	N	N	0	N	00	N
112	20230811	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-25	5	-0.52	2883770	603	16.49	4790	4810	4770	6250	3370	4810	4782.37	2.15	0	64	4880	4845	4800	4765	4720	4822	4742	42	1440	500	3550	5	1	8404800	402	-32.55	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.21	4590	20230104	4.25	5660	-15.46	20230201	4590	4.25	20230104	5780	-17.21	20221020	4590	4.25	20230104	1.17	N	008470	500	42 억		180997	N	N	0	N	00	N
113	20230811	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	0	3	0.00	0	0	0.00	0	0	0	6250	3370	4810	0.00	2.15	0	0	4880	4845	4800	4765	4720	4822	4742	42	1440	500	3550	5	1	8404800	404	-32.72	0.50	12	0.00	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.17	N	008470	500	42 억		180997	N	N	0	N	00	N
114	20230810	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	5	2	0.10	17555805	3656	71.94	4830	4835	4755	6240	3365	4805	4801.92	2.15	0	-59	4911	4857	4756	4702	4601	4885	4730	42	1437	500	3550	5	1	8404800	404	-32.72	0.50	12	0.04	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.17	N	008470	500	42 억		181056	N	N	0	N	00	N
115	20230810	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	10	2	0.21	17243135	3591	70.66	4830	4835	4755	6240	3365	4805	4801.76	2.15	0	-59	4911	4857	4756	4702	4601	4885	4730	42	1437	500	3550	5	1	8404800	405	-32.76	0.51	12	0.04	-147.00	9528.00	5780	20221020	-16.70	4590	20230104	4.90	5660	-14.93	20230201	4590	4.90	20230104	5780	-16.70	20221020	4590	4.90	20230104	1.17	N	008470	500	42 억		181056	N	N	0	N	00	N
116	20230810	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	10	2	0.21	12230785	2550	50.18	4830	4835	4755	6240	3365	4805	4796.39	2.15	0	-46	4911	4857	4756	4702	4601	4885	4730	42	1437	500	3550	5	1	8404800	405	-32.76	0.51	12	0.03	-147.00	9528.00	5780	20221020	-16.70	4590	20230104	4.90	5660	-14.93	20230201	4590	4.90	20230104	5780	-16.70	20221020	4590	4.90	20230104	1.17	N	008470	500	42 억		181056	N	N	0	N	00	N
117	20230810	130218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-5	5	-0.10	11966755	2495	49.09	4830	4835	4755	6240	3365	4805	4796.29	2.15	0	-46	4911	4857	4756	4702	4601	4885	4730	42	1437	500	3550	5	1	8404800	403	-32.65	0.50	12	0.03	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.17	N	008470	500	42 억		181056	N	N	0	N	00	N
118	20230810	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	10	2	0.21	9521185	1987	39.10	4830	4835	4755	6240	3365	4805	4791.74	2.15	0	-45	4911	4857	4756	4702	4601	4885	4730	42	1437	500	3550	5	1	8404800	405	-32.76	0.51	12	0.02	-147.00	9528.00	5780	20221020	-16.70	4590	20230104	4.90	5660	-14.93	20230201	4590	4.90	20230104	5780	-16.70	20221020	4590	4.90	20230104	1.17	N	008470	500	42 억		181056	N	N	0	N	00	N
119	20230810	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	20	2	0.42	6932470	1444	28.41	4830	4835	4770	6240	3365	4805	4800.88	2.15	0	-56	4911	4857	4756	4702	4601	4885	4730	42	1437	500	3550	5	1	8404800	406	-32.82	0.51	12	0.02	-147.00	9528.00	5780	20221020	-16.52	4590	20230104	5.12	5660	-14.75	20230201	4590	5.12	20230104	5780	-16.52	20221020	4590	5.12	20230104	1.17	N	008470	500	42 억		181056	N	N	0	N	00	N
120	20230810	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	25	2	0.52	4892400	1020	20.07	4830	4835	4770	6240	3365	4805	4796.47	2.15	0	-45	4911	4857	4756	4702	4601	4885	4730	42	1437	500	3550	5	1	8404800	406	-32.86	0.51	12	0.01	-147.00	9528.00	5780	20221020	-16.44	4590	20230104	5.23	5660	-14.66	20230201	4590	5.23	20230104	5780	-16.44	20221020	4590	5.23	20230104	1.17	N	008470	500	42 억		181056	N	N	0	N	00	N
121	20230810	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	30	2	0.62	169075	35	0.69	4830	4835	4830	6240	3365	4805	4830.71	2.15	0	-1	4911	4857	4756	4702	4601	4885	4730	42	1437	500	3550	5	1	8404800	406	-32.89	0.51	12	0.00	-147.00	9528.00	5780	20221020	-16.35	4590	20230104	5.34	5660	-14.58	20230201	4590	5.34	20230104	5780	-16.35	20221020	4590	5.34	20230104	1.17	N	008470	500	42 억		181056	N	N	0	N	00	N
122	20230809	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	115	2	2.45	24186185	5078	74.70	4690	4810	4655	6090	3285	4690	4762.94	2.16	0	-425	4776	4732	4686	4642	4596	4755	4665	42	1402	500	3470	5	1	8404800	404	-32.69	0.50	12	0.06	-147.00	9528.00	5780	20221020	-16.87	4590	20230104	4.68	5660	-15.11	20230201	4590	4.68	20230104	5780	-16.87	20221020	4590	4.68	20230104	1.17	N	008470	500	42 억		181481	N	N	0	N	00	N
123	20230809	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	115	2	2.45	24128535	5066	74.52	4690	4810	4655	6090	3285	4690	4762.84	2.16	0	-425	4776	4732	4686	4642	4596	4755	4665	42	1402	500	3470	5	1	8404800	404	-32.69	0.50	12	0.06	-147.00	9528.00	5780	20221020	-16.87	4590	20230104	4.68	5660	-15.11	20230201	4590	4.68	20230104	5780	-16.87	20221020	4590	4.68	20230104	1.17	N	008470	500	42 억		181481	N	N	0	N	00	N
124	20230809	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	110	2	2.35	23148920	4862	71.52	4690	4810	4655	6090	3285	4690	4761.19	2.16	0	-425	4776	4732	4686	4642	4596	4755	4665	42	1402	500	3470	5	1	8404800	403	-32.65	0.50	12	0.06	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.17	N	008470	500	42 억		181481	N	N	0	N	00	N
125	20230809	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	115	2	2.45	12175585	2576	37.89	4690	4810	4655	6090	3285	4690	4726.55	2.16	0	-110	4776	4732	4686	4642	4596	4755	4665	42	1402	500	3470	5	1	8404800	404	-32.69	0.50	12	0.03	-147.00	9528.00	5780	20221020	-16.87	4590	20230104	4.68	5660	-15.11	20230201	4590	4.68	20230104	5780	-16.87	20221020	4590	4.68	20230104	1.17	N	008470	500	42 억		181481	N	N	0	N	00	N
126	20230809	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	50	2	1.07	7219455	1542	22.68	4690	4740	4655	6090	3285	4690	4681.88	2.16	0	-69	4776	4732	4686	4642	4596	4755	4665	42	1402	500	3470	5	1	8404800	398	-32.24	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.17	N	008470	500	42 억		181481	N	N	0	N	00	N
127	20230809	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	50	2	1.07	7219455	1542	22.68	4690	4740	4655	6090	3285	4690	4681.88	2.16	0	-69	4776	4732	4686	4642	4596	4755	4665	42	1402	500	3470	5	1	8404800	398	-32.24	0.50	12	0.02	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.17	N	008470	500	42 억		181481	N	N	0	N	00	N
128	20230809	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	10	2	0.21	6699005	1432	21.07	4690	4700	4655	6090	3285	4690	4678.08	2.16	0	-10	4776	4732	4686	4642	4596	4755	4665	42	1402	500	3470	5	1	8404800	395	-31.97	0.49	12	0.02	-147.00	9528.00	5780	20221020	-18.69	4590	20230104	2.40	5660	-16.96	20230201	4590	2.40	20230104	5780	-18.69	20221020	4590	2.40	20230104	1.17	N	008470	500	42 억		181481	N	N	0	N	00	N
129	20230809	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-10	5	-0.21	84340	18	0.26	4690	4690	4680	6090	3285	4690	4685.56	2.16	0	-10	4776	4732	4686	4642	4596	4755	4665	42	1402	500	3470	5	1	8404800	393	-31.84	0.49	12	0.00	-147.00	9528.00	5780	20221020	-19.03	4590	20230104	1.96	5660	-17.31	20230201	4590	1.96	20230104	5780	-19.03	20221020	4590	1.96	20230104	1.17	N	008470	500	42 억		181481	N	N	0	N	00	N
130	20230808	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-40	5	-0.85	31834250	6798	122.75	4640	4730	4640	6140	3315	4730	4682.88	2.17	0	-509	4823	4776	4753	4706	4683	4765	4695	42	1412	500	3500	5	1	8404800	394	-31.90	0.49	12	0.08	-147.00	9528.00	5780	20221020	-18.86	4590	20230104	2.18	5660	-17.14	20230201	4590	2.18	20230104	5780	-18.86	20221020	4590	2.18	20230104	1.18	N	008470	500	42 억		181990	N	N	0	N	00	N
131	20230808	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-40	5	-0.85	27991120	5981	108.00	4640	4730	4640	6140	3315	4730	4680.01	2.17	0	-292	4823	4776	4753	4706	4683	4765	4695	42	1412	500	3500	5	1	8404800	394	-31.90	0.49	12	0.07	-147.00	9528.00	5780	20221020	-18.86	4590	20230104	2.18	5660	-17.14	20230201	4590	2.18	20230104	5780	-18.86	20221020	4590	2.18	20230104	1.18	N	008470	500	42 억		181990	N	N	0	N	00	N
132	20230808	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-35	5	-0.74	25483375	5447	98.36	4640	4730	4640	6140	3315	4730	4678.42	2.17	0	-291	4823	4776	4753	4706	4683	4765	4695	42	1412	500	3500	5	1	8404800	395	-31.94	0.49	12	0.06	-147.00	9528.00	5780	20221020	-18.77	4590	20230104	2.29	5660	-17.05	20230201	4590	2.29	20230104	5780	-18.77	20221020	4590	2.29	20230104	1.18	N	008470	500	42 억		181990	N	N	0	N	00	N
133	20230808	130217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-5	5	-0.11	24022750	5137	92.76	4640	4730	4640	6140	3315	4730	4676.42	2.17	0	-276	4823	4776	4753	4706	4683	4765	4695	42	1412	500	3500	5	1	8404800	397	-32.14	0.50	12	0.06	-147.00	9528.00	5780	20221020	-18.25	4590	20230104	2.94	5660	-16.52	20230201	4590	2.94	20230104	5780	-18.25	20221020	4590	2.94	20230104	1.18	N	008470	500	42 억		181990	N	N	0	N	00	N
134	20230808	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-10	5	-0.21	23866895	5104	92.16	4640	4730	4640	6140	3315	4730	4676.12	2.17	0	-274	4823	4776	4753	4706	4683	4765	4695	42	1412	500	3500	5	1	8404800	397	-32.11	0.50	12	0.06	-147.00	9528.00	5780	20221020	-18.34	4590	20230104	2.83	5660	-16.61	20230201	4590	2.83	20230104	5780	-18.34	20221020	4590	2.83	20230104	1.18	N	008470	500	42 억		181990	N	N	0	N	00	N
135	20230808	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-5	5	-0.11	22649280	4846	87.50	4640	4730	4640	6140	3315	4730	4673.81	2.17	0	-230	4823	4776	4753	4706	4683	4765	4695	42	1412	500	3500	5	1	8404800	397	-32.14	0.50	12	0.06	-147.00	9528.00	5780	20221020	-18.25	4590	20230104	2.94	5660	-16.52	20230201	4590	2.94	20230104	5780	-18.25	20221020	4590	2.94	20230104	1.18	N	008470	500	42 억		181990	N	N	0	N	00	N
136	20230808	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-40	5	-0.85	14766175	3176	57.35	4640	4700	4640	6140	3315	4730	4649.30	2.17	0	-105	4823	4776	4753	4706	4683	4765	4695	42	1412	500	3500	5	1	8404800	394	-31.90	0.49	12	0.04	-147.00	9528.00	5780	20221020	-18.86	4590	20230104	2.18	5660	-17.14	20230201	4590	2.18	20230104	5780	-18.86	20221020	4590	2.18	20230104	1.18	N	008470	500	42 억		181990	N	N	0	N	00	N
137	20230808	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-45	5	-0.95	11776755	2538	45.83	4640	4685	4640	6140	3315	4730	4640.17	2.17	0	0	4823	4776	4753	4706	4683	4765	4695	42	1412	500	3500	5	1	8404800	394	-31.87	0.49	12	0.03	-147.00	9528.00	5780	20221020	-18.94	4590	20230104	2.07	5660	-17.23	20230201	4590	2.07	20230104	5780	-18.94	20221020	4590	2.07	20230104	1.18	N	008470	500	42 억		181990	N	N	0	N	00	N
138	20230807	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-75	5	-1.56	26345835	5538	219.85	4800	4800	4730	6240	3365	4805	4757.28	2.17	0	-397	4885	4845	4810	4770	4735	4827	4752	42	1437	500	3550	5	1	8404800	398	-32.18	0.50	12	0.07	-147.00	9528.00	5780	20221020	-18.17	4590	20230104	3.05	5660	-16.43	20230201	4590	3.05	20230104	5780	-18.17	20221020	4590	3.05	20230104	1.20	N	008470	500	42 억		182335	N	N	0	N	00	N
139	20230807	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-50	5	-1.04	24874805	5227	207.50	4800	4800	4735	6240	3365	4805	4758.91	2.17	0	-397	4885	4845	4810	4770	4735	4827	4752	42	1437	500	3550	5	1	8404800	400	-32.35	0.50	12	0.06	-147.00	9528.00	5780	20221020	-17.73	4590	20230104	3.59	5660	-15.99	20230201	4590	3.59	20230104	5780	-17.73	20221020	4590	3.59	20230104	1.20	N	008470	500	42 억		182335	N	N	0	N	00	N
140	20230807	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-65	5	-1.35	24751225	5201	206.47	4800	4800	4735	6240	3365	4805	4758.94	2.17	0	-371	4885	4845	4810	4770	4735	4827	4752	42	1437	500	3550	5	1	8404800	398	-32.24	0.50	12	0.06	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.20	N	008470	500	42 억		182335	N	N	0	N	00	N
141	20230807	130217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-35	5	-0.73	10941260	2295	91.11	4800	4800	4750	6240	3365	4805	4767.43	2.17	0	-367	4885	4845	4810	4770	4735	4827	4752	42	1437	500	3550	5	1	8404800	401	-32.45	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.47	4590	20230104	3.92	5660	-15.72	20230201	4590	3.92	20230104	5780	-17.47	20221020	4590	3.92	20230104	1.20	N	008470	500	42 억		182335	N	N	0	N	00	N
142	20230807	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	-30	5	-0.62	5562315	1166	46.29	4800	4800	4750	6240	3365	4805	4770.42	2.17	0	-352	4885	4845	4810	4770	4735	4827	4752	42	1437	500	3550	5	1	8404800	401	-32.48	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.39	4590	20230104	4.03	5660	-15.64	20230201	4590	4.03	20230104	5780	-17.39	20221020	4590	4.03	20230104	1.20	N	008470	500	42 억		182335	N	N	0	N	00	N
143	20230807	110215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-45	5	-0.94	5300270	1111	44.10	4800	4800	4750	6240	3365	4805	4770.72	2.17	0	-352	4885	4845	4810	4770	4735	4827	4752	42	1437	500	3550	5	1	8404800	400	-32.38	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.65	4590	20230104	3.70	5660	-15.90	20230201	4590	3.70	20230104	5780	-17.65	20221020	4590	3.70	20230104	1.20	N	008470	500	42 억		182335	N	N	0	N	00	N
144	20230807	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-55	5	-1.14	4876890	1022	40.57	4800	4800	4750	6240	3365	4805	4771.91	2.17	0	-302	4885	4845	4810	4770	4735	4827	4752	42	1437	500	3550	5	1	8404800	399	-32.31	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.20	N	008470	500	42 억		182335	N	N	0	N	00	N
145	20230807	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	0	3	0.00	0	0	0.00	0	0	0	6240	3365	4805	0.00	2.17	0	0	4885	4845	4810	4770	4735	4827	4752	42	1437	500	3550	5	1	8404800	404	-32.69	0.50	12	0.00	-147.00	9528.00	5780	20221020	-16.87	4590	20230104	4.68	5660	-15.11	20230201	4590	4.68	20230104	5780	-16.87	20221020	4590	4.68	20230104	1.20	N	008470	500	42 억		182335	N	N	0	N	00	N
146	20230804	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-50	5	-1.03	12104665	2518	61.94	4850	4850	4775	6310	3400	4855	4807.25	2.18	0	-669	5108	4981	4818	4691	4528	5045	4755	42	1455	500	3590	5	1	8404800	404	-32.69	0.50	12	0.03	-147.00	9528.00	5780	20221020	-16.87	4590	20230104	4.68	5660	-15.11	20230201	4590	4.68	20230104	5780	-16.87	20221020	4590	4.68	20230104	1.20	N	008470	500	42 억		182976	N	N	0	N	00	N
147	20230804	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-40	5	-0.82	8977685	1869	45.98	4850	4850	4775	6310	3400	4855	4803.47	2.18	0	-611	5108	4981	4818	4691	4528	5045	4755	42	1455	500	3590	5	1	8404800	405	-32.76	0.51	12	0.02	-147.00	9528.00	5780	20221020	-16.70	4590	20230104	4.90	5660	-14.93	20230201	4590	4.90	20230104	5780	-16.70	20221020	4590	4.90	20230104	1.20	N	008470	500	42 억		182976	N	N	0	N	00	N
148	20230804	140217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-45	5	-0.93	7371140	1535	37.76	4850	4850	4775	6310	3400	4855	4802.05	2.18	0	-508	5108	4981	4818	4691	4528	5045	4755	42	1455	500	3590	5	1	8404800	404	-32.72	0.50	12	0.02	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.20	N	008470	500	42 억		182976	N	N	0	N	00	N
149	20230804	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-55	5	-1.13	5711915	1190	29.27	4850	4850	4775	6310	3400	4855	4799.93	2.18	0	-417	5108	4981	4818	4691	4528	5045	4755	42	1455	500	3590	5	1	8404800	403	-32.65	0.50	12	0.01	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.20	N	008470	500	42 억		182976	N	N	0	N	00	N
150	20230804	120216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-30	5	-0.62	4071875	848	20.86	4850	4850	4775	6310	3400	4855	4801.74	2.18	0	-417	5108	4981	4818	4691	4528	5045	4755	42	1455	500	3590	5	1	8404800	406	-32.82	0.51	12	0.01	-147.00	9528.00	5780	20221020	-16.52	4590	20230104	5.12	5660	-14.75	20230201	4590	5.12	20230104	5780	-16.52	20221020	4590	5.12	20230104	1.20	N	008470	500	42 억		182976	N	N	0	N	00	N
151	20230804	110216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-55	5	-1.13	2752770	574	14.12	4850	4850	4775	6310	3400	4855	4795.77	2.18	0	-251	5108	4981	4818	4691	4528	5045	4755	42	1455	500	3590	5	1	8404800	403	-32.65	0.50	12	0.01	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.20	N	008470	500	42 억		182976	N	N	0	N	00	N
152	20230804	100215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-65	5	-1.34	1609070	335	8.24	4850	4850	4790	6310	3400	4855	4803.19	2.18	0	-205	5108	4981	4818	4691	4528	5045	4755	42	1455	500	3590	5	1	8404800	403	-32.59	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.13	4590	20230104	4.36	5660	-15.37	20230201	4590	4.36	20230104	5780	-17.13	20221020	4590	4.36	20230104	1.20	N	008470	500	42 억		182976	N	N	0	N	00	N
153	20230804	090214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-45	5	-0.93	467290	97	2.39	4850	4850	4810	6310	3400	4855	4817.42	2.18	0	-88	5108	4981	4818	4691	4528	5045	4755	42	1455	500	3590	5	1	8404800	404	-32.72	0.50	12	0.00	-147.00	9528.00	5780	20221020	-16.78	4590	20230104	4.79	5660	-15.02	20230201	4590	4.79	20230104	5780	-16.78	20221020	4590	4.79	20230104	1.20	N	008470	500	42 억		182976	N	N	0	N	00	N
154	20230803	160215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	120	2	2.53	19171245	4063	134.00	4690	4945	4655	6150	3315	4735	4718.49	2.18	0	-591	4785	4760	4725	4700	4665	4742	4682	42	1417	500	3500	5	1	8404800	408	-33.03	0.51	12	0.05	-147.00	9528.00	5780	20221020	-16.00	4590	20230104	5.77	5660	-14.22	20230201	4590	5.77	20230104	5780	-16.00	20221020	4590	5.77	20230104	1.21	N	008470	500	42 억		183569	N	N	0	N	00	N
155	20230803	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-15	5	-0.32	14291225	3045	100.43	4690	4720	4655	6150	3315	4735	4693.34	2.18	0	-550	4785	4760	4725	4700	4665	4742	4682	42	1417	500	3500	5	1	8404800	397	-32.11	0.50	12	0.04	-147.00	9528.00	5780	20221020	-18.34	4590	20230104	2.83	5660	-16.61	20230201	4590	2.83	20230104	5780	-18.34	20221020	4590	2.83	20230104	1.21	N	008470	500	42 억		183569	N	N	0	N	00	N
156	20230803	140213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-20	5	-0.42	14248760	3036	100.13	4690	4715	4655	6150	3315	4735	4693.27	2.18	0	-547	4785	4760	4725	4700	4665	4742	4682	42	1417	500	3500	5	1	8404800	396	-32.07	0.49	12	0.04	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.21	N	008470	500	42 억		183569	N	N	0	N	00	N
157	20230803	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-20	5	-0.42	14178095	3021	99.64	4690	4715	4655	6150	3315	4735	4693.18	2.18	0	-549	4785	4760	4725	4700	4665	4742	4682	42	1417	500	3500	5	1	8404800	396	-32.07	0.49	12	0.04	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.21	N	008470	500	42 억		183569	N	N	0	N	00	N
158	20230803	120215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-45	5	-0.95	7597540	1625	53.59	4690	4715	4655	6150	3315	4735	4675.41	2.18	0	-504	4785	4760	4725	4700	4665	4742	4682	42	1417	500	3500	5	1	8404800	394	-31.90	0.49	12	0.02	-147.00	9528.00	5780	20221020	-18.86	4590	20230104	2.18	5660	-17.14	20230201	4590	2.18	20230104	5780	-18.86	20221020	4590	2.18	20230104	1.21	N	008470	500	42 억		183569	N	N	0	N	00	N
159	20230803	110214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-60	5	-1.27	6903980	1477	48.71	4690	4715	4655	6150	3315	4735	4674.33	2.18	0	-378	4785	4760	4725	4700	4665	4742	4682	42	1417	500	3500	5	1	8404800	393	-31.80	0.49	12	0.02	-147.00	9528.00	5780	20221020	-19.12	4590	20230104	1.85	5660	-17.40	20230201	4590	1.85	20230104	5780	-19.12	20221020	4590	1.85	20230104	1.21	N	008470	500	42 억		183569	N	N	0	N	00	N
160	20230803	100213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-45	5	-0.95	4958160	1060	34.96	4690	4715	4660	6150	3315	4735	4677.51	2.18	0	-297	4785	4760	4725	4700	4665	4742	4682	42	1417	500	3500	5	1	8404800	394	-31.90	0.49	12	0.01	-147.00	9528.00	5780	20221020	-18.86	4590	20230104	2.18	5660	-17.14	20230201	4590	2.18	20230104	5780	-18.86	20221020	4590	2.18	20230104	1.21	N	008470	500	42 억		183569	N	N	0	N	00	N
161	20230803	090214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-55	5	-1.16	825300	176	5.80	4690	4690	4680	6150	3315	4735	4689.20	2.18	0	-57	4785	4760	4725	4700	4665	4742	4682	42	1417	500	3500	5	1	8404800	393	-31.84	0.49	12	0.00	-147.00	9528.00	5780	20221020	-19.03	4590	20230104	1.96	5660	-17.31	20230201	4590	1.96	20230104	5780	-19.03	20221020	4590	1.96	20230104	1.21	N	008470	500	42 억		183569	N	N	0	N	00	N
162	20230802	160214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	20	2	0.42	14278120	3032	17.97	4750	4750	4690	6120	3305	4715	4709.13	2.18	0	18	4858	4786	4728	4656	4598	4757	4627	42	1407	500	3480	5	1	8404800	398	-32.21	0.50	12	0.04	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.22	N	008470	500	42 억		183551	N	N	0	N	00	N
163	20230802	150215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	10	2	0.21	13904840	2953	17.50	4750	4750	4690	6120	3305	4715	4708.72	2.18	0	32	4858	4786	4728	4656	4598	4757	4627	42	1407	500	3480	5	1	8404800	397	-32.14	0.50	12	0.04	-147.00	9528.00	5780	20221020	-18.25	4590	20230104	2.94	5660	-16.52	20230201	4590	2.94	20230104	5780	-18.25	20221020	4590	2.94	20230104	1.22	N	008470	500	42 억		183551	N	N	0	N	00	N
164	20230802	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	20	2	0.42	4297635	911	5.40	4750	4750	4710	6120	3305	4715	4717.49	2.18	0	26	4858	4786	4728	4656	4598	4757	4627	42	1407	500	3480	5	1	8404800	398	-32.21	0.50	12	0.01	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.22	N	008470	500	42 억		183551	N	N	0	N	00	N
165	20230802	130214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-5	5	-0.11	3989940	846	5.01	4750	4750	4710	6120	3305	4715	4716.24	2.18	0	31	4858	4786	4728	4656	4598	4757	4627	42	1407	500	3480	5	1	8404800	396	-32.04	0.49	12	0.01	-147.00	9528.00	5780	20221020	-18.51	4590	20230104	2.61	5660	-16.78	20230201	4590	2.61	20230104	5780	-18.51	20221020	4590	2.61	20230104	1.22	N	008470	500	42 억		183551	N	N	0	N	00	N
166	20230802	120213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	0	3	0.00	3904950	828	4.91	4750	4750	4710	6120	3305	4715	4716.12	2.18	0	31	4858	4786	4728	4656	4598	4757	4627	42	1407	500	3480	5	1	8404800	396	-32.07	0.49	12	0.01	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.22	N	008470	500	42 억		183551	N	N	0	N	00	N
167	20230802	110212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	0	3	0.00	2175515	461	2.73	4750	4750	4710	6120	3305	4715	4719.12	2.18	0	185	4858	4786	4728	4656	4598	4757	4627	42	1407	500	3480	5	1	8404800	396	-32.07	0.49	12	0.01	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.22	N	008470	500	42 억		183551	N	N	0	N	00	N
168	20230802	100214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	0	3	0.00	1561685	331	1.96	4750	4750	4710	6120	3305	4715	4718.08	2.18	0	184	4858	4786	4728	4656	4598	4757	4627	42	1407	500	3480	5	1	8404800	396	-32.07	0.49	12	0.00	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.22	N	008470	500	42 억		183551	N	N	0	N	00	N
169	20230802	090214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	35	2	0.74	104500	22	0.13	4750	4750	4750	6120	3305	4715	4750.00	2.18	0	0	4858	4786	4728	4656	4598	4757	4627	42	1407	500	3480	5	1	8404800	399	-32.31	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.82	4590	20230104	3.49	5660	-16.08	20230201	4590	3.49	20230104	5780	-17.82	20221020	4590	3.49	20230104	1.22	N	008470	500	42 억		183551	N	N	0	N	00	N
170	20230801	160214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-5	5	-0.11	79296440	16870	290.91	4720	4800	4670	6130	3305	4720	4700.44	2.19	0	-153	4780	4750	4710	4680	4640	4765	4695	42	1412	500	3490	5	1	8404800	396	-32.07	0.49	12	0.20	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.21	N	008470	500	42 억		183702	N	N	0	N	00	N
171	20230801	150212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-5	5	-0.11	78820015	16769	289.17	4720	4800	4670	6130	3305	4720	4700.34	2.19	0	-153	4780	4750	4710	4680	4640	4765	4695	42	1412	500	3490	5	1	8404800	396	-32.07	0.49	12	0.20	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.21	N	008470	500	42 억		183702	N	N	0	N	00	N
172	20230801	140217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-5	5	-0.11	77342975	16456	283.77	4720	4800	4670	6130	3305	4720	4699.99	2.19	0	-153	4780	4750	4710	4680	4640	4765	4695	42	1412	500	3490	5	1	8404800	396	-32.07	0.49	12	0.20	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.21	N	008470	500	42 억		183702	N	N	0	N	00	N
173	20230801	130213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-5	5	-0.11	74663570	15888	273.98	4720	4800	4670	6130	3305	4720	4699.37	2.19	0	22	4780	4750	4710	4680	4640	4765	4695	42	1412	500	3490	5	1	8404800	396	-32.07	0.49	12	0.19	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.21	N	008470	500	42 억		183702	N	N	0	N	00	N
174	20230801	120213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-5	5	-0.11	73923115	15731	271.27	4720	4800	4670	6130	3305	4720	4699.20	2.19	0	22	4780	4750	4710	4680	4640	4765	4695	42	1412	500	3490	5	1	8404800	396	-32.07	0.49	12	0.19	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.21	N	008470	500	42 억		183702	N	N	0	N	00	N
175	20230801	110212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-10	5	-0.21	66414620	14137	243.78	4720	4800	4670	6130	3305	4720	4697.93	2.19	0	22	4780	4750	4710	4680	4640	4765	4695	42	1412	500	3490	5	1	8404800	396	-32.04	0.49	12	0.17	-147.00	9528.00	5780	20221020	-18.51	4590	20230104	2.61	5660	-16.78	20230201	4590	2.61	20230104	5780	-18.51	20221020	4590	2.61	20230104	1.21	N	008470	500	42 억		183702	N	N	0	N	00	N
176	20230801	100212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-45	5	-0.95	25863345	5511	95.03	4720	4800	4670	6130	3305	4720	4693.04	2.19	0	41	4780	4750	4710	4680	4640	4765	4695	42	1412	500	3490	5	1	8404800	393	-31.80	0.49	12	0.07	-147.00	9528.00	5780	20221020	-19.12	4590	20230104	1.85	5660	-17.40	20230201	4590	1.85	20230104	5780	-19.12	20221020	4590	1.85	20230104	1.21	N	008470	500	42 억		183702	N	N	0	N	00	N
177	20230801	090211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	20	2	0.42	1237690	262	4.52	4720	4750	4720	6130	3305	4720	4724.01	2.19	0	-45	4780	4750	4710	4680	4640	4765	4695	42	1412	500	3490	5	1	8404800	398	-32.24	0.50	12	0.00	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.21	N	008470	500	42 억		183702	N	N	0	N	00	N