KissMeData/023440/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	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	15	2	0.54	2342978480	843456	30.26	2810	2825	2755	3590	1940	2765	2777.82	0.21	0	-23563	2948	2856	2803	2711	2658	2830	2685	247	825	500	1650	5	1	49457252	1375	-4.05	1.77	12	1.71	-686.00	1575.00	5450	20230414	-48.99	1530	20220928	81.70	5450	-48.99	20230414	1970	41.12	20230224	5450	-48.99	20230414	1530	81.70	20220928	0.11	N	023440	500	247 억		102737	N	N	0	N	00	N
3	20230831	150436	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	10	2	0.36	2261014515	813947	29.20	2810	2825	2755	3590	1940	2765	2777.84	0.21	0	-22903	2948	2856	2803	2711	2658	2830	2685	247	825	500	1650	5	1	49457252	1372	-4.05	1.76	12	1.65	-686.00	1575.00	5450	20230414	-49.08	1530	20220928	81.37	5450	-49.08	20230414	1970	40.86	20230224	5450	-49.08	20230414	1530	81.37	20220928	0.11	N	023440	500	247 억		102737	N	N	0	N	00	N
4	20230831	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	0	3	0.00	2017700940	726033	26.05	2810	2825	2755	3590	1940	2765	2779.08	0.21	0	-21680	2948	2856	2803	2711	2658	2830	2685	247	825	500	1650	5	1	49457252	1367	-4.03	1.76	12	1.47	-686.00	1575.00	5450	20230414	-49.27	1530	20220928	80.72	5450	-49.27	20230414	1970	40.36	20230224	5450	-49.27	20230414	1530	80.72	20220928	0.11	N	023440	500	247 억		102737	N	N	0	N	00	N
5	20230831	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	0	3	0.00	1793762760	644925	23.14	2810	2825	2755	3590	1940	2765	2781.35	0.21	0	-11011	2948	2856	2803	2711	2658	2830	2685	247	825	500	1650	5	1	49457252	1367	-4.03	1.76	12	1.30	-686.00	1575.00	5450	20230414	-49.27	1530	20220928	80.72	5450	-49.27	20230414	1970	40.36	20230224	5450	-49.27	20230414	1530	80.72	20220928	0.11	N	023440	500	247 억		102737	N	N	0	N	00	N
6	20230831	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	10	2	0.36	1671186260	600583	21.55	2810	2825	2755	3590	1940	2765	2782.61	0.21	0	-11760	2948	2856	2803	2711	2658	2830	2685	247	825	500	1650	5	1	49457252	1372	-4.05	1.76	12	1.21	-686.00	1575.00	5450	20230414	-49.08	1530	20220928	81.37	5450	-49.08	20230414	1970	40.86	20230224	5450	-49.08	20230414	1530	81.37	20220928	0.11	N	023440	500	247 억		102737	N	N	0	N	00	N
7	20230831	110642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	5	2	0.18	1438221755	516223	18.52	2810	2825	2755	3590	1940	2765	2786.05	0.21	0	-6554	2948	2856	2803	2711	2658	2830	2685	247	825	500	1650	5	1	49457252	1370	-4.04	1.76	12	1.04	-686.00	1575.00	5450	20230414	-49.17	1530	20220928	81.05	5450	-49.17	20230414	1970	40.61	20230224	5450	-49.17	20230414	1530	81.05	20220928	0.11	N	023440	500	247 억		102737	N	N	0	N	00	N
8	20230831	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	45	2	1.63	1088467475	390395	14.01	2810	2825	2755	3590	1940	2765	2788.12	0.21	0	-8621	2948	2856	2803	2711	2658	2830	2685	247	825	500	1650	5	1	49457252	1390	-4.10	1.78	12	0.79	-686.00	1575.00	5450	20230414	-48.44	1530	20220928	83.66	5450	-48.44	20230414	1970	42.64	20230224	5450	-48.44	20230414	1530	83.66	20220928	0.11	N	023440	500	247 억		102737	N	N	0	N	00	N
9	20230831	090414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	30	2	1.08	208062635	74413	2.67	2810	2810	2780	3590	1940	2765	2796.05	0.21	0	-5891	2948	2856	2803	2711	2658	2830	2685	247	825	500	1650	5	1	49457252	1382	-4.07	1.77	12	0.15	-686.00	1575.00	5450	20230414	-48.72	1530	20220928	82.68	5450	-48.72	20230414	1970	41.88	20230224	5450	-48.72	20230414	1530	82.68	20220928	0.11	N	023440	500	247 억		102737	N	N	0	N	00	N
10	20230830	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-85	5	-2.98	7741667880	2761768	90.45	2850	2895	2750	3705	1995	2850	2803.17	0.28	0	-51423	3170	3010	2905	2745	2640	2957	2692	247	855	500	1710	5	1	49457252	1367	-4.03	1.76	12	5.58	-686.00	1575.00	5450	20230414	-49.27	1530	20220928	80.72	5450	-49.27	20230414	1970	40.36	20230224	5450	-49.27	20230414	1530	80.72	20220928	0.12	N	023440	500	247 억		139215	N	N	0	N	00	N
11	20230830	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-65	5	-2.28	7373115405	2628720	86.09	2850	2895	2750	3705	1995	2850	2804.82	0.28	0	-50579	3170	3010	2905	2745	2640	2957	2692	247	855	500	1710	5	1	49457252	1377	-4.06	1.77	12	5.32	-686.00	1575.00	5450	20230414	-48.90	1530	20220928	82.03	5450	-48.90	20230414	1970	41.37	20230224	5450	-48.90	20230414	1530	82.03	20220928	0.12	N	023440	500	247 억		139215	N	N	0	N	00	N
12	20230830	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-90	5	-3.16	7039252910	2508363	82.15	2850	2895	2750	3705	1995	2850	2806.30	0.28	0	-48852	3170	3010	2905	2745	2640	2957	2692	247	855	500	1710	5	1	49457252	1365	-4.02	1.75	12	5.07	-686.00	1575.00	5450	20230414	-49.36	1530	20220928	80.39	5450	-49.36	20230414	1970	40.10	20230224	5450	-49.36	20230414	1530	80.39	20220928	0.12	N	023440	500	247 억		139215	N	N	0	N	00	N
13	20230830	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-75	5	-2.63	6277905570	2232688	73.12	2850	2895	2750	3705	1995	2850	2811.80	0.28	0	-39347	3170	3010	2905	2745	2640	2957	2692	247	855	500	1710	5	1	49457252	1372	-4.05	1.76	12	4.51	-686.00	1575.00	5450	20230414	-49.08	1530	20220928	81.37	5450	-49.08	20230414	1970	40.86	20230224	5450	-49.08	20230414	1530	81.37	20220928	0.12	N	023440	500	247 억		139215	N	N	0	N	00	N
14	20230830	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-70	5	-2.46	5836053855	2073080	67.89	2850	2895	2750	3705	1995	2850	2815.15	0.28	0	-30428	3170	3010	2905	2745	2640	2957	2692	247	855	500	1710	5	1	49457252	1375	-4.05	1.77	12	4.19	-686.00	1575.00	5450	20230414	-48.99	1530	20220928	81.70	5450	-48.99	20230414	1970	41.12	20230224	5450	-48.99	20230414	1530	81.70	20220928	0.12	N	023440	500	247 억		139215	N	N	0	N	00	N
15	20230830	110639	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-85	5	-2.98	5670005610	2013503	65.94	2850	2895	2750	3705	1995	2850	2815.98	0.28	0	-25680	3170	3010	2905	2745	2640	2957	2692	247	855	500	1710	5	1	49457252	1367	-4.03	1.76	12	4.07	-686.00	1575.00	5450	20230414	-49.27	1530	20220928	80.72	5450	-49.27	20230414	1970	40.36	20230224	5450	-49.27	20230414	1530	80.72	20220928	0.12	N	023440	500	247 억		139215	N	N	0	N	00	N
16	20230830	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-50	5	-1.75	4760461365	1686079	55.22	2850	2895	2750	3705	1995	2850	2823.38	0.28	0	20540	3170	3010	2905	2745	2640	2957	2692	247	855	500	1710	5	1	49457252	1385	-4.08	1.78	12	3.41	-686.00	1575.00	5450	20230414	-48.62	1530	20220928	83.01	5450	-48.62	20230414	1970	42.13	20230224	5450	-48.62	20230414	1530	83.01	20220928	0.12	N	023440	500	247 억		139215	N	N	0	N	00	N
17	20230830	090410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-65	5	-2.28	307725495	109551	3.59	2850	2860	2750	3705	1995	2850	2808.74	0.28	0	-6727	3170	3010	2905	2745	2640	2957	2692	247	855	500	1710	5	1	49457252	1377	-4.06	1.77	12	0.22	-686.00	1575.00	5450	20230414	-48.90	1530	20220928	82.03	5450	-48.90	20230414	1970	41.37	20230224	5450	-48.90	20230414	1530	82.03	20220928	0.12	N	023440	500	247 억		139215	N	N	0	N	00	N
18	20230829	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	30	2	1.06	8903756095	3038035	83.26	2995	3065	2800	3665	1975	2820	2930.88	0.34	0	-26874	3293	3056	2903	2666	2513	2980	2590	247	845	500	1690	5	1	49457252	1410	-4.15	1.81	12	6.14	-686.00	1575.00	5450	20230414	-47.71	1530	20220928	86.27	5450	-47.71	20230414	1970	44.67	20230224	5450	-47.71	20230414	1530	86.27	20220928	0.12	N	023440	500	247 억		167882	N	N	0	N	00	N
19	20230829	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	20	2	0.71	8721374955	2973930	81.51	2995	3065	2800	3665	1975	2820	2932.61	0.34	0	-23128	3293	3056	2903	2666	2513	2980	2590	247	845	500	1690	5	1	49457252	1405	-4.14	1.80	12	6.01	-686.00	1575.00	5450	20230414	-47.89	1530	20220928	85.62	5450	-47.89	20230414	1970	44.16	20230224	5450	-47.89	20230414	1530	85.62	20220928	0.12	N	023440	500	247 억		167882	N	N	0	N	00	N
20	20230829	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	20	2	0.71	7918545230	2692327	73.79	2995	3065	2800	3665	1975	2820	2941.16	0.34	0	-48767	3293	3056	2903	2666	2513	2980	2590	247	845	500	1690	5	1	49457252	1405	-4.14	1.80	12	5.44	-686.00	1575.00	5450	20230414	-47.89	1530	20220928	85.62	5450	-47.89	20230414	1970	44.16	20230224	5450	-47.89	20230414	1530	85.62	20220928	0.12	N	023440	500	247 억		167882	N	N	0	N	00	N
21	20230829	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	10	2	0.35	6835818505	2308037	63.26	2995	3065	2830	3665	1975	2820	2961.75	0.34	0	10925	3293	3056	2903	2666	2513	2980	2590	247	845	500	1690	5	1	49457252	1400	-4.13	1.80	12	4.67	-686.00	1575.00	5450	20230414	-48.07	1530	20220928	84.97	5450	-48.07	20230414	1970	43.65	20230224	5450	-48.07	20230414	1530	84.97	20220928	0.12	N	023440	500	247 억		167882	N	N	0	N	00	N
22	20230829	120452	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	70	2	2.48	6173648355	2076025	56.90	2995	3065	2855	3665	1975	2820	2973.79	0.34	0	97969	3293	3056	2903	2666	2513	2980	2590	247	845	500	1690	5	1	49457252	1429	-4.21	1.83	12	4.20	-686.00	1575.00	5450	20230414	-46.97	1530	20220928	88.89	5450	-46.97	20230414	1970	46.70	20230224	5450	-46.97	20230414	1530	88.89	20220928	0.12	N	023440	500	247 억		167882	N	N	0	N	00	N
23	20230829	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	70	2	2.48	5426375225	1816761	49.79	2995	3065	2885	3665	1975	2820	2986.85	0.34	0	215330	3293	3056	2903	2666	2513	2980	2590	247	845	500	1690	5	1	49457252	1429	-4.21	1.83	12	3.67	-686.00	1575.00	5450	20230414	-46.97	1530	20220928	88.89	5450	-46.97	20230414	1970	46.70	20230224	5450	-46.97	20230414	1530	88.89	20220928	0.12	N	023440	500	247 억		167882	N	N	0	N	00	N
24	20230829	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	170	2	6.03	4382250190	1461354	40.05	2995	3065	2895	3665	1975	2820	2998.77	0.34	0	273231	3293	3056	2903	2666	2513	2980	2590	247	845	500	1690	5	1	49457252	1479	-4.36	1.90	12	2.95	-686.00	1575.00	5450	20230414	-45.14	1530	20220928	95.42	5450	-45.14	20230414	1970	51.78	20230224	5450	-45.14	20230414	1530	95.42	20220928	0.12	N	023440	500	247 억		167882	N	N	0	N	00	N
25	20230829	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	120	2	4.26	686358455	232304	6.37	2995	2995	2895	3665	1975	2820	2954.63	0.34	0	-62810	3293	3056	2903	2666	2513	2980	2590	247	845	500	1690	5	1	49457252	1454	-4.29	1.87	12	0.47	-686.00	1575.00	5450	20230414	-46.06	1530	20220928	92.16	5450	-46.06	20230414	1970	49.24	20230224	5450	-46.06	20230414	1530	92.16	20220928	0.12	N	023440	500	247 억		167882	N	N	0	N	00	N
26	20230828	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-210	5	-6.93	10620951015	3599002	112.26	3055	3140	2750	3935	2125	3030	2951.15	0.92	0	-290690	3336	3182	3046	2892	2756	3115	2825	247	905	500	1810	5	1	49457252	1395	-4.11	1.79	12	7.28	-686.00	1575.00	5450	20230414	-48.26	1530	20220928	84.31	5450	-48.26	20230414	1970	43.15	20230224	5450	-48.26	20230414	1530	84.31	20220928	0.13	N	023440	500	247 억		455064	N	N	0	N	00	N
27	20230828	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-195	5	-6.44	9065415175	3042692	94.91	3055	3140	2830	3935	2125	3030	2979.40	0.92	0	-271477	3336	3182	3046	2892	2756	3115	2825	247	905	500	1810	5	1	49457252	1402	-4.13	1.80	12	6.15	-686.00	1575.00	5450	20230414	-47.98	1530	20220928	85.29	5450	-47.98	20230414	1970	43.91	20230224	5450	-47.98	20230414	1530	85.29	20220928	0.13	N	023440	500	247 억		455064	N	N	0	N	00	N
28	20230828	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-50	5	-1.65	6650866460	2212942	69.03	3055	3140	2950	3935	2125	3030	3005.44	0.92	0	-227630	3336	3182	3046	2892	2756	3115	2825	247	905	500	1810	5	1	49457252	1474	-4.34	1.89	12	4.47	-686.00	1575.00	5450	20230414	-45.32	1530	20220928	94.77	5450	-45.32	20230414	1970	51.27	20230224	5450	-45.32	20230414	1530	94.77	20220928	0.13	N	023440	500	247 억		455064	N	N	0	N	00	N
29	20230828	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	10	2	0.33	3681223885	1222842	38.14	3055	3140	2950	3935	2125	3030	3010.38	0.92	0	-125457	3336	3182	3046	2892	2756	3115	2825	247	905	500	1810	5	1	49457252	1504	-4.43	1.93	12	2.47	-686.00	1575.00	5450	20230414	-44.22	1530	20220928	98.69	5450	-44.22	20230414	1970	54.31	20230224	5450	-44.22	20230414	1530	98.69	20220928	0.13	N	023440	500	247 억		455064	N	N	0	N	00	N
30	20230828	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-15	5	-0.50	2874321080	956520	29.84	3055	3140	2950	3935	2125	3030	3004.97	0.92	0	-106410	3336	3182	3046	2892	2756	3115	2825	247	905	500	1810	5	1	49457252	1491	-4.40	1.91	12	1.93	-686.00	1575.00	5450	20230414	-44.68	1530	20220928	97.06	5450	-44.68	20230414	1970	53.05	20230224	5450	-44.68	20230414	1530	97.06	20220928	0.13	N	023440	500	247 억		455064	N	N	0	N	00	N
31	20230828	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-50	5	-1.65	2500677050	832028	25.95	3055	3140	2950	3935	2125	3030	3005.52	0.92	0	-113987	3336	3182	3046	2892	2756	3115	2825	247	905	500	1810	5	1	49457252	1474	-4.34	1.89	12	1.68	-686.00	1575.00	5450	20230414	-45.32	1530	20220928	94.77	5450	-45.32	20230414	1970	51.27	20230224	5450	-45.32	20230414	1530	94.77	20220928	0.13	N	023440	500	247 억		455064	N	N	0	N	00	N
32	20230828	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-25	5	-0.83	1824576975	606207	18.91	3055	3140	2950	3935	2125	3030	3009.82	0.92	0	-82534	3336	3182	3046	2892	2756	3115	2825	247	905	500	1810	5	1	49457252	1486	-4.38	1.91	12	1.23	-686.00	1575.00	5450	20230414	-44.86	1530	20220928	96.41	5450	-44.86	20230414	1970	52.54	20230224	5450	-44.86	20230414	1530	96.41	20220928	0.13	N	023440	500	247 억		455064	N	N	0	N	00	N
33	20230828	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	0	3	0.00	464688815	150238	4.69	3055	3140	3030	3935	2125	3030	3093.06	0.92	0	-46396	3336	3182	3046	2892	2756	3115	2825	247	905	500	1810	5	1	49457252	1499	-4.42	1.92	12	0.30	-686.00	1575.00	5450	20230414	-44.40	1530	20220928	98.04	5450	-44.40	20230414	1970	53.81	20230224	5450	-44.40	20230414	1530	98.04	20220928	0.13	N	023440	500	247 억		455064	N	N	0	N	00	N
34	20230825	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-55	5	-1.78	9634199690	3144387	52.62	3040	3200	2910	4010	2160	3085	3064.00	1.45	0	-272104	3475	3280	3015	2820	2555	3377	2917	247	925	500	1850	5	1	49457252	1499	-4.42	1.92	12	6.36	-686.00	1575.00	5450	20230414	-44.40	1530	20220928	98.04	5450	-44.40	20230414	1970	53.81	20230224	5450	-44.40	20230414	1530	98.04	20220928	0.14	N	023440	500	247 억		718514	N	N	0	N	00	N
35	20230825	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-40	5	-1.30	9090166520	2964973	49.61	3040	3200	2910	4010	2160	3085	3065.85	1.45	0	-286177	3475	3280	3015	2820	2555	3377	2917	247	925	500	1850	5	1	49457252	1506	-4.44	1.93	12	6.00	-686.00	1575.00	5450	20230414	-44.13	1530	20220928	99.02	5450	-44.13	20230414	1970	54.57	20230224	5450	-44.13	20230414	1530	99.02	20220928	0.14	N	023440	500	247 억		718514	N	N	0	N	00	N
36	20230825	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	65	2	2.11	7635186100	2491566	41.69	3040	3200	2910	4010	2160	3085	3064.41	1.45	0	-270972	3475	3280	3015	2820	2555	3377	2917	247	925	500	1850	5	1	49457252	1558	-4.59	2.00	12	5.04	-686.00	1575.00	5450	20230414	-42.20	1530	20220928	105.88	5450	-42.20	20230414	1970	59.90	20230224	5450	-42.20	20230414	1530	105.88	20220928	0.14	N	023440	500	247 억		718514	N	N	0	N	00	N
37	20230825	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-10	5	-0.32	3858996460	1283870	21.48	3040	3090	2910	4010	2160	3085	3005.75	1.45	0	-58524	3475	3280	3015	2820	2555	3377	2917	247	925	500	1850	5	1	49457252	1521	-4.48	1.95	12	2.60	-686.00	1575.00	5450	20230414	-43.58	1530	20220928	100.98	5450	-43.58	20230414	1970	56.09	20230224	5450	-43.58	20230414	1530	100.98	20220928	0.14	N	023440	500	247 억		718514	N	N	0	N	00	N
38	20230825	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-40	5	-1.30	3342595330	1114592	18.65	3040	3090	2910	4010	2160	3085	2998.94	1.45	0	-95017	3475	3280	3015	2820	2555	3377	2917	247	925	500	1850	5	1	49457252	1506	-4.44	1.93	12	2.25	-686.00	1575.00	5450	20230414	-44.13	1530	20220928	99.02	5450	-44.13	20230414	1970	54.57	20230224	5450	-44.13	20230414	1530	99.02	20220928	0.14	N	023440	500	247 억		718514	N	N	0	N	00	N
39	20230825	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-75	5	-2.43	2985878600	996283	16.67	3040	3090	2910	4010	2160	3085	2997.02	1.45	0	-78958	3475	3280	3015	2820	2555	3377	2917	247	925	500	1850	5	1	49457252	1489	-4.39	1.91	12	2.01	-686.00	1575.00	5450	20230414	-44.77	1530	20220928	96.73	5450	-44.77	20230414	1970	52.79	20230224	5450	-44.77	20230414	1530	96.73	20220928	0.14	N	023440	500	247 억		718514	N	N	0	N	00	N
40	20230825	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-80	5	-2.59	2405311805	804660	13.46	3040	3085	2910	4010	2160	3085	2989.23	1.45	0	-51734	3475	3280	3015	2820	2555	3377	2917	247	925	500	1850	5	1	49457252	1486	-4.38	1.91	12	1.63	-686.00	1575.00	5450	20230414	-44.86	1530	20220928	96.41	5450	-44.86	20230414	1970	52.54	20230224	5450	-44.86	20230414	1530	96.41	20220928	0.14	N	023440	500	247 억		718514	N	N	0	N	00	N
41	20230825	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-35	5	-1.13	406061365	134115	2.24	3040	3055	2980	4010	2160	3085	3027.71	1.45	0	3309	3475	3280	3015	2820	2555	3377	2917	247	925	500	1850	5	1	49457252	1508	-4.45	1.94	12	0.27	-686.00	1575.00	5450	20230414	-44.04	1530	20220928	99.35	5450	-44.04	20230414	1970	54.82	20230224	5450	-44.04	20230414	1530	99.35	20220928	0.14	N	023440	500	247 억		718514	N	N	0	N	00	N
42	20230824	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	355	2	13.00	17969682210	5896720	320.34	2770	3210	2750	3545	1915	2730	3047.37	0.42	0	521472	3053	2891	2798	2636	2543	2845	2590	244	815	500	1630	5	1	48793638	1505	-4.50	1.96	12	12.09	-686.00	1575.00	5450	20230414	-43.39	1530	20220928	101.63	5450	-43.39	20230414	1970	56.60	20230224	5450	-43.39	20230414	1530	101.63	20220928	0.14	N	023440	500	243 억		206380	N	N	0	N	00	N
43	20230824	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	380	2	13.92	17120542000	5622262	305.43	2770	3210	2750	3545	1915	2730	3045.13	0.42	0	432510	3053	2891	2798	2636	2543	2845	2590	244	815	500	1630	5	1	48793638	1517	-4.53	1.97	12	11.52	-686.00	1575.00	5450	20230414	-42.94	1530	20220928	103.27	5450	-42.94	20230414	1970	57.87	20230224	5450	-42.94	20230414	1530	103.27	20220928	0.14	N	023440	500	243 억		206380	N	N	0	N	00	N
44	20230824	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	355	2	13.00	8977660145	3015851	163.84	2770	3195	2750	3545	1915	2730	2976.82	0.42	0	381006	3053	2891	2798	2636	2543	2845	2590	244	815	500	1630	5	1	48793638	1505	-4.50	1.96	12	6.18	-686.00	1575.00	5450	20230414	-43.39	1530	20220928	101.63	5450	-43.39	20230414	1970	56.60	20230224	5450	-43.39	20230414	1530	101.63	20220928	0.14	N	023440	500	243 억		206380	N	N	0	N	00	N
45	20230824	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	205	2	7.51	5676077245	1940358	105.41	2770	3045	2750	3545	1915	2730	2925.27	0.42	0	409486	3053	2891	2798	2636	2543	2845	2590	244	815	500	1630	5	1	48793638	1432	-4.28	1.86	12	3.98	-686.00	1575.00	5450	20230414	-46.15	1530	20220928	91.83	5450	-46.15	20230414	1970	48.98	20230224	5450	-46.15	20230414	1530	91.83	20220928	0.14	N	023440	500	243 억		206380	N	N	0	N	00	N
46	20230824	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	215	2	7.88	5194303165	1776668	96.52	2770	3045	2750	3545	1915	2730	2923.62	0.42	0	349971	3053	2891	2798	2636	2543	2845	2590	244	815	500	1630	5	1	48793638	1437	-4.29	1.87	12	3.64	-686.00	1575.00	5450	20230414	-45.96	1530	20220928	92.48	5450	-45.96	20230414	1970	49.49	20230224	5450	-45.96	20230414	1530	92.48	20220928	0.14	N	023440	500	243 억		206380	N	N	0	N	00	N
47	20230824	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	185	2	6.78	2567409695	899040	48.84	2770	2945	2750	3545	1915	2730	2855.72	0.42	0	166583	3053	2891	2798	2636	2543	2845	2590	244	815	500	1630	5	1	48793638	1422	-4.25	1.85	12	1.84	-686.00	1575.00	5450	20230414	-46.51	1530	20220928	90.52	5450	-46.51	20230414	1970	47.97	20230224	5450	-46.51	20230414	1530	90.52	20220928	0.14	N	023440	500	243 억		206380	N	N	0	N	00	N
48	20230824	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	165	2	6.04	1998912880	701524	38.11	2770	2945	2750	3545	1915	2730	2849.39	0.42	0	129665	3053	2891	2798	2636	2543	2845	2590	244	815	500	1630	5	1	48793638	1413	-4.22	1.84	12	1.44	-686.00	1575.00	5450	20230414	-46.88	1530	20220928	89.22	5450	-46.88	20230414	1970	46.95	20230224	5450	-46.88	20230414	1530	89.22	20220928	0.14	N	023440	500	243 억		206380	N	N	0	N	00	N
49	20230824	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	35	2	1.28	125325095	45102	2.45	2770	2810	2755	3545	1915	2730	2778.70	0.42	0	-3929	3053	2891	2798	2636	2543	2845	2590	244	815	500	1630	5	1	48793638	1349	-4.03	1.76	12	0.09	-686.00	1575.00	5450	20230414	-49.27	1530	20220928	80.72	5450	-49.27	20230414	1970	40.36	20230224	5450	-49.27	20230414	1530	80.72	20220928	0.14	N	023440	500	243 억		206380	N	N	0	N	00	N
50	20230823	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-230	5	-7.77	5085294600	1821490	86.38	2960	2960	2705	3845	2075	2960	2791.81	1.09	0	-329098	3253	3106	2973	2826	2693	3180	2900	244	885	500	1770	5	1	48793638	1332	-3.98	1.73	12	3.73	-686.00	1575.00	5450	20230414	-49.91	1530	20220928	78.43	5450	-49.91	20230414	1970	38.58	20230224	5450	-49.91	20230414	1530	78.43	20220928	0.14	N	023440	500	243 억		530064	N	N	0	N	00	N
51	20230823	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-245	5	-8.28	4820193010	1723983	81.76	2960	2960	2705	3845	2075	2960	2795.81	1.09	0	-323870	3253	3106	2973	2826	2693	3180	2900	244	885	500	1770	5	1	48793638	1325	-3.96	1.72	12	3.53	-686.00	1575.00	5450	20230414	-50.18	1530	20220928	77.45	5450	-50.18	20230414	1970	37.82	20230224	5450	-50.18	20230414	1530	77.45	20220928	0.14	N	023440	500	243 억		530064	N	N	0	N	00	N
52	20230823	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-225	5	-7.60	4066779260	1448895	68.71	2960	2960	2715	3845	2075	2960	2806.65	1.09	0	-297673	3253	3106	2973	2826	2693	3180	2900	244	885	500	1770	5	1	48793638	1335	-3.99	1.74	12	2.97	-686.00	1575.00	5450	20230414	-49.82	1530	20220928	78.76	5450	-49.82	20230414	1970	38.83	20230224	5450	-49.82	20230414	1530	78.76	20220928	0.14	N	023440	500	243 억		530064	N	N	0	N	00	N
53	20230823	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-195	5	-6.59	3625289795	1287999	61.08	2960	2960	2715	3845	2075	2960	2814.49	1.09	0	-257911	3253	3106	2973	2826	2693	3180	2900	244	885	500	1770	5	1	48793638	1349	-4.03	1.76	12	2.64	-686.00	1575.00	5450	20230414	-49.27	1530	20220928	80.72	5450	-49.27	20230414	1970	40.36	20230224	5450	-49.27	20230414	1530	80.72	20220928	0.14	N	023440	500	243 억		530064	N	N	0	N	00	N
54	20230823	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-235	5	-7.94	3260060775	1155189	54.78	2960	2960	2715	3845	2075	2960	2821.91	1.09	0	-258466	3253	3106	2973	2826	2693	3180	2900	244	885	500	1770	5	1	48793638	1330	-3.97	1.73	12	2.37	-686.00	1575.00	5450	20230414	-50.00	1530	20220928	78.10	5450	-50.00	20230414	1970	38.32	20230224	5450	-50.00	20230414	1530	78.10	20220928	0.14	N	023440	500	243 억		530064	N	N	0	N	00	N
55	20230823	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-195	5	-6.59	2562911705	901091	42.73	2960	2960	2760	3845	2075	2960	2844.03	1.09	0	-180451	3253	3106	2973	2826	2693	3180	2900	244	885	500	1770	5	1	48793638	1349	-4.03	1.76	12	1.85	-686.00	1575.00	5450	20230414	-49.27	1530	20220928	80.72	5450	-49.27	20230414	1970	40.36	20230224	5450	-49.27	20230414	1530	80.72	20220928	0.14	N	023440	500	243 억		530064	N	N	0	N	00	N
56	20230823	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-140	5	-4.73	1786712585	623613	29.57	2960	2960	2790	3845	2075	2960	2864.85	1.09	0	-120034	3253	3106	2973	2826	2693	3180	2900	244	885	500	1770	5	1	48793638	1376	-4.11	1.79	12	1.28	-686.00	1575.00	5450	20230414	-48.26	1530	20220928	84.31	5450	-48.26	20230414	1970	43.15	20230224	5450	-48.26	20230414	1530	84.31	20220928	0.14	N	023440	500	243 억		530064	N	N	0	N	00	N
57	20230823	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-50	5	-1.69	293618900	100844	4.78	2960	2960	2875	3845	2075	2960	2910.84	1.09	0	15222	3253	3106	2973	2826	2693	3180	2900	244	885	500	1770	5	1	48793638	1420	-4.24	1.85	12	0.21	-686.00	1575.00	5450	20230414	-46.61	1530	20220928	90.20	5450	-46.61	20230414	1970	47.72	20230224	5450	-46.61	20230414	1530	90.20	20220928	0.14	N	023440	500	243 억		530064	N	N	0	N	00	N
58	20230822	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	100	2	3.50	6220670120	2074811	78.14	2890	3120	2840	3715	2005	2860	2998.24	0.22	0	421590	3406	3132	2986	2712	2566	3060	2640	244	855	500	1710	5	1	48793638	1444	-4.31	1.88	12	4.25	-686.00	1575.00	5450	20230414	-45.69	1530	20220928	93.46	5450	-45.69	20230414	1970	50.25	20230224	5450	-45.69	20230414	1530	93.46	20220928	0.12	N	023440	500	243 억		109204	N	N	0	N	00	N
59	20230822	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	90	2	3.15	5897510540	1966069	74.05	2890	3120	2840	3715	2005	2860	2999.68	0.22	0	404825	3406	3132	2986	2712	2566	3060	2640	244	855	500	1710	5	1	48793638	1439	-4.30	1.87	12	4.03	-686.00	1575.00	5450	20230414	-45.87	1530	20220928	92.81	5450	-45.87	20230414	1970	49.75	20230224	5450	-45.87	20230414	1530	92.81	20220928	0.12	N	023440	500	243 억		109204	N	N	0	N	00	N
60	20230822	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	190	2	6.64	4976139545	1659588	62.50	2890	3120	2840	3715	2005	2860	2998.46	0.22	0	348309	3406	3132	2986	2712	2566	3060	2640	244	855	500	1710	5	1	48793638	1488	-4.45	1.94	12	3.40	-686.00	1575.00	5450	20230414	-44.04	1530	20220928	99.35	5450	-44.04	20230414	1970	54.82	20230224	5450	-44.04	20230414	1530	99.35	20220928	0.12	N	023440	500	243 억		109204	N	N	0	N	00	N
61	20230822	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	210	2	7.34	3934666790	1321635	49.78	2890	3095	2840	3715	2005	2860	2977.17	0.22	0	280662	3406	3132	2986	2712	2566	3060	2640	244	855	500	1710	5	1	48793638	1498	-4.48	1.95	12	2.71	-686.00	1575.00	5450	20230414	-43.67	1530	20220928	100.65	5450	-43.67	20230414	1970	55.84	20230224	5450	-43.67	20230414	1530	100.65	20220928	0.12	N	023440	500	243 억		109204	N	N	0	N	00	N
62	20230822	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	190	2	6.64	3481480465	1172694	44.17	2890	3095	2840	3715	2005	2860	2968.84	0.22	0	233244	3406	3132	2986	2712	2566	3060	2640	244	855	500	1710	5	1	48793638	1488	-4.45	1.94	12	2.40	-686.00	1575.00	5450	20230414	-44.04	1530	20220928	99.35	5450	-44.04	20230414	1970	54.82	20230224	5450	-44.04	20230414	1530	99.35	20220928	0.12	N	023440	500	243 억		109204	N	N	0	N	00	N
63	20230822	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	140	2	4.90	2195583205	751064	28.29	2890	3020	2840	3715	2005	2860	2923.34	0.22	0	83531	3406	3132	2986	2712	2566	3060	2640	244	855	500	1710	5	1	48793638	1464	-4.37	1.90	12	1.54	-686.00	1575.00	5450	20230414	-44.95	1530	20220928	96.08	5450	-44.95	20230414	1970	52.28	20230224	5450	-44.95	20230414	1530	96.08	20220928	0.12	N	023440	500	243 억		109204	N	N	0	N	00	N
64	20230822	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	30	2	1.05	1407806420	485107	18.27	2890	2960	2840	3715	2005	2860	2902.10	0.22	0	25952	3406	3132	2986	2712	2566	3060	2640	244	855	500	1710	5	1	48793638	1410	-4.21	1.83	12	0.99	-686.00	1575.00	5450	20230414	-46.97	1530	20220928	88.89	5450	-46.97	20230414	1970	46.70	20230224	5450	-46.97	20230414	1530	88.89	20220928	0.12	N	023440	500	243 억		109204	N	N	0	N	00	N
65	20230822	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	50	2	1.75	169359720	58342	2.20	2890	2940	2885	3715	2005	2860	2903.29	0.22	0	-1721	3406	3132	2986	2712	2566	3060	2640	244	855	500	1710	5	1	48793638	1420	-4.24	1.85	12	0.12	-686.00	1575.00	5450	20230414	-46.61	1530	20220928	90.20	5450	-46.61	20230414	1970	47.72	20230224	5450	-46.61	20230414	1530	90.20	20220928	0.12	N	023440	500	243 억		109204	N	N	0	N	00	N
66	20230821	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-365	5	-11.32	8004018340	2608464	40.50	3255	3260	2840	4190	2260	3225	3069.45	0.75	0	-291274	3538	3381	3158	3001	2778	3460	3080	244	965	500	1930	5	1	48793638	1395	-4.17	1.82	12	5.35	-686.00	1575.00	5450	20230414	-47.52	1530	20220928	86.93	5450	-47.52	20230414	1970	45.18	20230224	5450	-47.52	20230414	1530	86.93	20220928	0.12	N	023440	500	243 억		365624	N	N	0	N	00	N
67	20230821	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-255	5	-7.91	7113718090	2300462	35.72	3255	3260	2940	4190	2260	3225	3092.28	0.75	0	-312657	3538	3381	3158	3001	2778	3460	3080	244	965	500	1930	5	1	48793638	1449	-4.33	1.89	12	4.71	-686.00	1575.00	5450	20230414	-45.50	1530	20220928	94.12	5450	-45.50	20230414	1970	50.76	20230224	5450	-45.50	20230414	1530	94.12	20220928	0.12	N	023440	500	243 억		365624	N	N	0	N	00	N
68	20230821	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-210	5	-6.51	6600520955	2128653	33.05	3255	3260	2940	4190	2260	3225	3100.78	0.75	0	-276162	3538	3381	3158	3001	2778	3460	3080	244	965	500	1930	5	1	48793638	1471	-4.40	1.91	12	4.36	-686.00	1575.00	5450	20230414	-44.68	1530	20220928	97.06	5450	-44.68	20230414	1970	53.05	20230224	5450	-44.68	20230414	1530	97.06	20220928	0.12	N	023440	500	243 억		365624	N	N	0	N	00	N
69	20230821	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-200	5	-6.20	6170340220	1985667	30.83	3255	3260	2940	4190	2260	3225	3107.42	0.75	0	-237026	3538	3381	3158	3001	2778	3460	3080	244	965	500	1930	5	1	48793638	1476	-4.41	1.92	12	4.07	-686.00	1575.00	5450	20230414	-44.50	1530	20220928	97.71	5450	-44.50	20230414	1970	53.55	20230224	5450	-44.50	20230414	1530	97.71	20220928	0.12	N	023440	500	243 억		365624	N	N	0	N	00	N
70	20230821	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-265	5	-8.22	5447208680	1742697	27.06	3255	3260	2950	4190	2260	3225	3125.72	0.75	0	-247539	3538	3381	3158	3001	2778	3460	3080	244	965	500	1930	5	1	48793638	1444	-4.31	1.88	12	3.57	-686.00	1575.00	5450	20230414	-45.69	1530	20220928	93.46	5450	-45.69	20230414	1970	50.25	20230224	5450	-45.69	20230414	1530	93.46	20220928	0.12	N	023440	500	243 억		365624	N	N	0	N	00	N
71	20230821	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-145	5	-4.50	4552250305	1447210	22.47	3255	3260	3045	4190	2260	3225	3145.52	0.75	0	-216090	3538	3381	3158	3001	2778	3460	3080	244	965	500	1930	5	1	48793638	1503	-4.49	1.96	12	2.97	-686.00	1575.00	5450	20230414	-43.49	1530	20220928	101.31	5450	-43.49	20230414	1970	56.35	20230224	5450	-43.49	20230414	1530	101.31	20220928	0.12	N	023440	500	243 억		365624	N	N	0	N	00	N
72	20230821	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-115	5	-3.57	3555060895	1123618	17.45	3255	3260	3070	4190	2260	3225	3163.93	0.75	0	-175186	3538	3381	3158	3001	2778	3460	3080	244	965	500	1930	5	1	48793638	1517	-4.53	1.97	12	2.30	-686.00	1575.00	5450	20230414	-42.94	1530	20220928	103.27	5450	-42.94	20230414	1970	57.87	20230224	5450	-42.94	20230414	1530	103.27	20220928	0.12	N	023440	500	243 억		365624	N	N	0	N	00	N
73	20230821	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-70	5	-2.17	955739150	297652	4.62	3255	3260	3120	4190	2260	3225	3210.92	0.75	0	-98319	3538	3381	3158	3001	2778	3460	3080	244	965	500	1930	5	1	48793638	1539	-4.60	2.00	12	0.61	-686.00	1575.00	5450	20230414	-42.11	1530	20220928	106.21	5450	-42.11	20230414	1970	60.15	20230224	5450	-42.11	20230414	1530	106.21	20220928	0.12	N	023440	500	243 억		365624	N	N	0	N	00	N
74	20230818	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	300	2	10.26	19876416635	6311373	370.03	2980	3315	2935	3800	2050	2925	3148.88	0.38	0	220343	3141	3032	2886	2777	2631	3087	2832	244	875	500	1750	5	1	48793638	1574	-4.70	2.05	12	12.93	-686.00	1575.00	5450	20230414	-40.83	1530	20220928	110.78	5450	-40.83	20230414	1970	63.71	20230224	5450	-40.83	20230414	1530	110.78	20220928	0.12	N	023440	500	243 억		187070	N	N	0	N	00	N
75	20230818	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	270	2	9.23	16285342840	5201414	304.95	2980	3295	2935	3800	2050	2925	3130.95	0.38	0	221444	3141	3032	2886	2777	2631	3087	2832	244	875	500	1750	5	1	48793638	1559	-4.66	2.03	12	10.66	-686.00	1575.00	5450	20230414	-41.38	1530	20220928	108.82	5450	-41.38	20230414	1970	62.18	20230224	5450	-41.38	20230414	1530	108.82	20220928	0.12	N	023440	500	243 억		187070	N	N	0	N	00	N
76	20230818	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	165	2	5.64	9148518455	2984907	175.00	2980	3170	2935	3800	2050	2925	3064.94	0.38	0	136755	3141	3032	2886	2777	2631	3087	2832	244	875	500	1750	5	1	48793638	1508	-4.50	1.96	12	6.12	-686.00	1575.00	5450	20230414	-43.30	1530	20220928	101.96	5450	-43.30	20230414	1970	56.85	20230224	5450	-43.30	20230414	1530	101.96	20220928	0.12	N	023440	500	243 억		187070	N	N	0	N	00	N
77	20230818	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	165	2	5.64	7779071435	2539144	148.87	2980	3170	2935	3800	2050	2925	3063.67	0.38	0	159164	3141	3032	2886	2777	2631	3087	2832	244	875	500	1750	5	1	48793638	1508	-4.50	1.96	12	5.20	-686.00	1575.00	5450	20230414	-43.30	1530	20220928	101.96	5450	-43.30	20230414	1970	56.85	20230224	5450	-43.30	20230414	1530	101.96	20220928	0.12	N	023440	500	243 억		187070	N	N	0	N	00	N
78	20230818	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	125	2	4.27	4394895490	1450019	85.01	2980	3110	2935	3800	2050	2925	3030.94	0.38	0	26397	3141	3032	2886	2777	2631	3087	2832	244	875	500	1750	5	1	48793638	1488	-4.45	1.94	12	2.97	-686.00	1575.00	5450	20230414	-44.04	1530	20220928	99.35	5450	-44.04	20230414	1970	54.82	20230224	5450	-44.04	20230414	1530	99.35	20220928	0.12	N	023440	500	243 억		187070	N	N	0	N	00	N
79	20230818	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	85	2	2.91	3863147130	1274310	74.71	2980	3110	2935	3800	2050	2925	3031.58	0.38	0	-6669	3141	3032	2886	2777	2631	3087	2832	244	875	500	1750	5	1	48793638	1469	-4.39	1.91	12	2.61	-686.00	1575.00	5450	20230414	-44.77	1530	20220928	96.73	5450	-44.77	20230414	1970	52.79	20230224	5450	-44.77	20230414	1530	96.73	20220928	0.12	N	023440	500	243 억		187070	N	N	0	N	00	N
80	20230818	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	75	2	2.56	3285274400	1081912	63.43	2980	3110	2935	3800	2050	2925	3036.57	0.38	0	-19899	3141	3032	2886	2777	2631	3087	2832	244	875	500	1750	5	1	48793638	1464	-4.37	1.90	12	2.22	-686.00	1575.00	5450	20230414	-44.95	1530	20220928	96.08	5450	-44.95	20230414	1970	52.28	20230224	5450	-44.95	20230414	1530	96.08	20220928	0.12	N	023440	500	243 억		187070	N	N	0	N	00	N
81	20230818	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	60	2	2.05	471664200	157994	9.26	2980	3020	2950	3800	2050	2925	2985.41	0.38	0	-18714	3141	3032	2886	2777	2631	3087	2832	244	875	500	1750	5	1	48793638	1456	-4.35	1.90	12	0.32	-686.00	1575.00	5450	20230414	-45.23	1530	20220928	95.10	5450	-45.23	20230414	1970	51.52	20230224	5450	-45.23	20230414	1530	95.10	20220928	0.12	N	023440	500	243 억		187070	N	N	0	N	00	N
82	20230817	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-5	5	-0.17	4047036945	1427180	108.22	2890	2995	2740	3805	2055	2930	2835.47	0.54	0	-73990	3170	3050	2950	2830	2730	3000	2780	244	875	500	1750	5	1	48793638	1427	-4.26	1.86	12	2.92	-686.00	1575.00	5450	20230414	-46.33	1530	20220928	91.18	5450	-46.33	20230414	1970	48.48	20230224	5450	-46.33	20230414	1530	91.18	20220928	0.12	N	023440	500	243 억		261060	N	N	0	N	00	N
83	20230817	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-120	5	-4.10	3641512585	1286833	97.57	2890	2995	2740	3805	2055	2930	2829.83	0.54	0	-52482	3170	3050	2950	2830	2730	3000	2780	244	875	500	1750	5	1	48793638	1371	-4.10	1.78	12	2.64	-686.00	1575.00	5450	20230414	-48.44	1530	20220928	83.66	5450	-48.44	20230414	1970	42.64	20230224	5450	-48.44	20230414	1530	83.66	20220928	0.12	N	023440	500	243 억		261060	N	N	0	N	00	N
84	20230817	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-165	5	-5.63	3022143925	1065442	80.79	2890	2995	2745	3805	2055	2930	2836.52	0.54	0	-58139	3170	3050	2950	2830	2730	3000	2780	244	875	500	1750	5	1	48793638	1349	-4.03	1.76	12	2.18	-686.00	1575.00	5450	20230414	-49.27	1530	20220928	80.72	5450	-49.27	20230414	1970	40.36	20230224	5450	-49.27	20230414	1530	80.72	20220928	0.12	N	023440	500	243 억		261060	N	N	0	N	00	N
85	20230817	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-120	5	-4.10	2355695975	825826	62.62	2890	2995	2790	3805	2055	2930	2852.53	0.54	0	-80603	3170	3050	2950	2830	2730	3000	2780	244	875	500	1750	5	1	48793638	1371	-4.10	1.78	12	1.69	-686.00	1575.00	5450	20230414	-48.44	1530	20220928	83.66	5450	-48.44	20230414	1970	42.64	20230224	5450	-48.44	20230414	1530	83.66	20220928	0.12	N	023440	500	243 억		261060	N	N	0	N	00	N
86	20230817	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-105	5	-3.58	2045834570	715549	54.26	2890	2995	2795	3805	2055	2930	2859.11	0.54	0	-48761	3170	3050	2950	2830	2730	3000	2780	244	875	500	1750	5	1	48793638	1378	-4.12	1.79	12	1.47	-686.00	1575.00	5450	20230414	-48.17	1530	20220928	84.64	5450	-48.17	20230414	1970	43.40	20230224	5450	-48.17	20230414	1530	84.64	20220928	0.12	N	023440	500	243 억		261060	N	N	0	N	00	N
87	20230817	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-115	5	-3.92	1761378250	614360	46.58	2890	2995	2795	3805	2055	2930	2867.01	0.54	0	-56795	3170	3050	2950	2830	2730	3000	2780	244	875	500	1750	5	1	48793638	1374	-4.10	1.79	12	1.26	-686.00	1575.00	5450	20230414	-48.35	1530	20220928	83.99	5450	-48.35	20230414	1970	42.89	20230224	5450	-48.35	20230414	1530	83.99	20220928	0.12	N	023440	500	243 억		261060	N	N	0	N	00	N
88	20230817	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-25	5	-0.85	1035868980	357833	27.13	2890	2995	2845	3805	2055	2930	2894.84	0.54	0	-26792	3170	3050	2950	2830	2730	3000	2780	244	875	500	1750	5	1	48793638	1417	-4.23	1.84	12	0.73	-686.00	1575.00	5450	20230414	-46.70	1530	20220928	89.87	5450	-46.70	20230414	1970	47.46	20230224	5450	-46.70	20230414	1530	89.87	20220928	0.12	N	023440	500	243 억		261060	N	N	0	N	00	N
89	20230817	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	10	2	0.34	45837195	15704	1.19	2890	2955	2890	3805	2055	2930	2918.82	0.54	0	-906	3170	3050	2950	2830	2730	3000	2780	244	875	500	1750	5	1	48793638	1435	-4.29	1.87	12	0.03	-686.00	1575.00	5450	20230414	-46.06	1530	20220928	92.16	5450	-46.06	20230414	1970	49.24	20230224	5450	-46.06	20230414	1530	92.16	20220928	0.12	N	023440	500	243 억		261060	N	N	0	N	00	N
90	20230816	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-60	5	-2.01	3836581515	1305902	43.75	2980	3070	2850	3885	2095	2990	2937.90	0.49	0	22477	3323	3156	3008	2841	2693	3240	2925	244	895	500	1790	5	1	48793638	1430	-4.27	1.86	12	2.68	-686.00	1575.00	5450	20230414	-46.24	1530	20220928	91.50	5450	-46.24	20230414	1970	48.73	20230224	5450	-46.24	20230414	1530	91.50	20220928	0.12	N	023440	500	243 억		239033	N	N	0	N	00	N
91	20230816	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-90	5	-3.01	3645493235	1240309	41.55	2980	3070	2850	3885	2095	2990	2939.18	0.49	0	30226	3323	3156	3008	2841	2693	3240	2925	244	895	500	1790	5	1	48793638	1415	-4.23	1.84	12	2.54	-686.00	1575.00	5450	20230414	-46.79	1530	20220928	89.54	5450	-46.79	20230414	1970	47.21	20230224	5450	-46.79	20230414	1530	89.54	20220928	0.12	N	023440	500	243 억		239033	N	N	0	N	00	N
92	20230816	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-55	5	-1.84	3256066450	1107285	37.10	2980	3070	2850	3885	2095	2990	2940.59	0.49	0	18832	3323	3156	3008	2841	2693	3240	2925	244	895	500	1790	5	1	48793638	1432	-4.28	1.86	12	2.27	-686.00	1575.00	5450	20230414	-46.15	1530	20220928	91.83	5450	-46.15	20230414	1970	48.98	20230224	5450	-46.15	20230414	1530	91.83	20220928	0.12	N	023440	500	243 억		239033	N	N	0	N	00	N
93	20230816	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-50	5	-1.67	3060705465	1040408	34.86	2980	3070	2850	3885	2095	2990	2941.83	0.49	0	25320	3323	3156	3008	2841	2693	3240	2925	244	895	500	1790	5	1	48793638	1435	-4.29	1.87	12	2.13	-686.00	1575.00	5450	20230414	-46.06	1530	20220928	92.16	5450	-46.06	20230414	1970	49.24	20230224	5450	-46.06	20230414	1530	92.16	20220928	0.12	N	023440	500	243 억		239033	N	N	0	N	00	N
94	20230816	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-40	5	-1.34	2895981635	984429	32.98	2980	3070	2850	3885	2095	2990	2941.79	0.49	0	27890	3323	3156	3008	2841	2693	3240	2925	244	895	500	1790	5	1	48793638	1439	-4.30	1.87	12	2.02	-686.00	1575.00	5450	20230414	-45.87	1530	20220928	92.81	5450	-45.87	20230414	1970	49.75	20230224	5450	-45.87	20230414	1530	92.81	20220928	0.12	N	023440	500	243 억		239033	N	N	0	N	00	N
95	20230816	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-10	5	-0.33	2434473765	827947	27.74	2980	3070	2850	3885	2095	2990	2940.37	0.49	0	40182	3323	3156	3008	2841	2693	3240	2925	244	895	500	1790	5	1	48793638	1454	-4.34	1.89	12	1.70	-686.00	1575.00	5450	20230414	-45.32	1530	20220928	94.77	5450	-45.32	20230414	1970	51.27	20230224	5450	-45.32	20230414	1530	94.77	20220928	0.12	N	023440	500	243 억		239033	N	N	0	N	00	N
96	20230816	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-30	5	-1.00	1738670405	595495	19.95	2980	2980	2850	3885	2095	2990	2919.71	0.49	0	58849	3323	3156	3008	2841	2693	3240	2925	244	895	500	1790	5	1	48793638	1444	-4.31	1.88	12	1.22	-686.00	1575.00	5450	20230414	-45.69	1530	20220928	93.46	5450	-45.69	20230414	1970	50.25	20230224	5450	-45.69	20230414	1530	93.46	20220928	0.12	N	023440	500	243 억		239033	N	N	0	N	00	N
97	20230816	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-105	5	-3.51	282657650	96254	3.22	2980	2980	2885	3885	2095	2990	2936.58	0.49	0	4615	3323	3156	3008	2841	2693	3240	2925	244	895	500	1790	5	1	48793638	1408	-4.21	1.83	12	0.20	-686.00	1575.00	5450	20230414	-47.06	1530	20220928	88.56	5450	-47.06	20230414	1970	46.45	20230224	5450	-47.06	20230414	1530	88.56	20220928	0.12	N	023440	500	243 억		239033	N	N	0	N	00	N
98	20230814	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	65	2	2.22	9030658785	2972714	125.63	2890	3175	2860	3800	2050	2925	3037.91	0.74	0	-142857	3148	3036	2813	2701	2478	3092	2757	244	875	500	1750	5	1	48793638	1459	-4.36	1.90	12	6.09	-686.00	1575.00	5450	20230414	-45.14	1530	20220928	95.42	5450	-45.14	20230414	1970	51.78	20230224	5450	-45.14	20230414	1530	95.42	20220928	0.13	N	023440	500	243 억		359264	N	N	0	N	00	N
99	20230814	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	75	2	2.56	8822559950	2903022	122.69	2890	3175	2860	3800	2050	2925	3039.12	0.74	0	-143639	3148	3036	2813	2701	2478	3092	2757	244	875	500	1750	5	1	48793638	1464	-4.37	1.90	12	5.95	-686.00	1575.00	5450	20230414	-44.95	1530	20220928	96.08	5450	-44.95	20230414	1970	52.28	20230224	5450	-44.95	20230414	1530	96.08	20220928	0.13	N	023440	500	243 억		359264	N	N	0	N	00	N
100	20230814	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	5	2	0.17	8165297305	2680634	113.29	2890	3175	2860	3800	2050	2925	3046.06	0.74	0	-137838	3148	3036	2813	2701	2478	3092	2757	244	875	500	1750	5	1	48793638	1430	-4.27	1.86	12	5.49	-686.00	1575.00	5450	20230414	-46.24	1530	20220928	91.50	5450	-46.24	20230414	1970	48.73	20230224	5450	-46.24	20230414	1530	91.50	20220928	0.13	N	023440	500	243 억		359264	N	N	0	N	00	N
101	20230814	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	60	2	2.05	7582488380	2483855	104.97	2890	3175	2860	3800	2050	2925	3052.75	0.74	0	-97204	3148	3036	2813	2701	2478	3092	2757	244	875	500	1750	5	1	48793638	1456	-4.35	1.90	12	5.09	-686.00	1575.00	5450	20230414	-45.23	1530	20220928	95.10	5450	-45.23	20230414	1970	51.52	20230224	5450	-45.23	20230414	1530	95.10	20220928	0.13	N	023440	500	243 억		359264	N	N	0	N	00	N
102	20230814	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	95	2	3.25	7285843835	2385000	100.79	2890	3175	2860	3800	2050	2925	3054.90	0.74	0	-79660	3148	3036	2813	2701	2478	3092	2757	244	875	500	1750	5	1	48793638	1474	-4.40	1.92	12	4.89	-686.00	1575.00	5450	20230414	-44.59	1530	20220928	97.39	5450	-44.59	20230414	1970	53.30	20230224	5450	-44.59	20230414	1530	97.39	20220928	0.13	N	023440	500	243 억		359264	N	N	0	N	00	N
103	20230814	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	90	2	3.08	6435360755	2100949	88.79	2890	3175	2860	3800	2050	2925	3063.12	0.74	0	-22854	3148	3036	2813	2701	2478	3092	2757	244	875	500	1750	5	1	48793638	1471	-4.40	1.91	12	4.31	-686.00	1575.00	5450	20230414	-44.68	1530	20220928	97.06	5450	-44.68	20230414	1970	53.05	20230224	5450	-44.68	20230414	1530	97.06	20220928	0.13	N	023440	500	243 억		359264	N	N	0	N	00	N
104	20230814	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	155	2	5.30	5321426215	1732876	73.23	2890	3175	2860	3800	2050	2925	3070.92	0.74	0	9851	3148	3036	2813	2701	2478	3092	2757	244	875	500	1750	5	1	48793638	1503	-4.49	1.96	12	3.55	-686.00	1575.00	5450	20230414	-43.49	1530	20220928	101.31	5450	-43.49	20230414	1970	56.35	20230224	5450	-43.49	20230414	1530	101.31	20220928	0.13	N	023440	500	243 억		359264	N	N	0	N	00	N
105	20230814	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	85	2	2.91	590154900	202114	8.54	2890	3010	2860	3800	2050	2925	2919.89	0.74	0	11197	3148	3036	2813	2701	2478	3092	2757	244	875	500	1750	5	1	48793638	1469	-4.39	1.91	12	0.41	-686.00	1575.00	5450	20230414	-44.77	1530	20220928	96.73	5450	-44.77	20230414	1970	52.79	20230224	5450	-44.77	20230414	1530	96.73	20220928	0.13	N	023440	500	243 억		359264	N	N	0	N	00	N
106	20230811	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	260	2	9.76	6453354115	2320637	219.46	2690	2925	2590	3460	1870	2665	2779.64	0.55	0	109004	2775	2720	2620	2565	2465	2747	2592	244	795	500	1590	5	1	48793638	1427	-4.26	1.86	12	4.76	-686.00	1575.00	5450	20230414	-46.33	1530	20220928	91.18	5450	-46.33	20230414	1970	48.48	20230224	5450	-46.33	20230414	1530	91.18	20220928	0.14	N	023440	500	243 억		268789	N	N	0	N	00	N
107	20230811	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	205	2	7.69	5554725090	2009929	190.08	2690	2890	2590	3460	1870	2665	2763.65	0.55	0	53873	2775	2720	2620	2565	2465	2747	2592	244	795	500	1590	5	1	48793638	1400	-4.18	1.82	12	4.12	-686.00	1575.00	5450	20230414	-47.34	1530	20220928	87.58	5450	-47.34	20230414	1970	45.69	20230224	5450	-47.34	20230414	1530	87.58	20220928	0.14	N	023440	500	243 억		268789	N	N	0	N	00	N
108	20230811	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	105	2	3.94	3681138340	1350847	127.75	2690	2815	2590	3460	1870	2665	2725.06	0.55	0	-5778	2775	2720	2620	2565	2465	2747	2592	244	795	500	1590	5	1	48793638	1352	-4.04	1.76	12	2.77	-686.00	1575.00	5450	20230414	-49.17	1530	20220928	81.05	5450	-49.17	20230414	1970	40.61	20230224	5450	-49.17	20230414	1530	81.05	20220928	0.14	N	023440	500	243 억		268789	N	N	0	N	00	N
109	20230811	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	135	2	5.07	3040203375	1121498	106.06	2690	2805	2590	3460	1870	2665	2710.85	0.55	0	-25754	2775	2720	2620	2565	2465	2747	2592	244	795	500	1590	5	1	48793638	1366	-4.08	1.78	12	2.30	-686.00	1575.00	5450	20230414	-48.62	1530	20220928	83.01	5450	-48.62	20230414	1970	42.13	20230224	5450	-48.62	20230414	1530	83.01	20220928	0.14	N	023440	500	243 억		268789	N	N	0	N	00	N
110	20230811	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	35	2	1.31	1617280710	607495	57.45	2690	2710	2590	3460	1870	2665	2662.21	0.55	0	-37125	2775	2720	2620	2565	2465	2747	2592	244	795	500	1590	5	1	48793638	1317	-3.94	1.71	12	1.25	-686.00	1575.00	5450	20230414	-50.46	1530	20220928	76.47	5450	-50.46	20230414	1970	37.06	20230224	5450	-50.46	20230414	1530	76.47	20220928	0.14	N	023440	500	243 억		268789	N	N	0	N	00	N
111	20230811	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	0	3	0.00	1308273240	492415	46.57	2690	2710	2590	3460	1870	2665	2656.85	0.55	0	-75190	2775	2720	2620	2565	2465	2747	2592	244	795	500	1590	5	1	48793638	1300	-3.88	1.69	12	1.01	-686.00	1575.00	5450	20230414	-51.10	1530	20220928	74.18	5450	-51.10	20230414	1970	35.28	20230224	5450	-51.10	20230414	1530	74.18	20220928	0.14	N	023440	500	243 억		268789	N	N	0	N	00	N
112	20230811	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	0	3	0.00	930076410	351614	33.25	2690	2695	2590	3460	1870	2665	2645.16	0.55	0	-67561	2775	2720	2620	2565	2465	2747	2592	244	795	500	1590	5	1	48793638	1300	-3.88	1.69	12	0.72	-686.00	1575.00	5450	20230414	-51.10	1530	20220928	74.18	5450	-51.10	20230414	1970	35.28	20230224	5450	-51.10	20230414	1530	74.18	20220928	0.14	N	023440	500	243 억		268789	N	N	0	N	00	N
113	20230811	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-35	5	-1.31	127241730	47713	4.51	2690	2695	2615	3460	1870	2665	2666.82	0.55	0	-18696	2775	2720	2620	2565	2465	2747	2592	244	795	500	1590	5	1	48793638	1283	-3.83	1.67	12	0.10	-686.00	1575.00	5450	20230414	-51.74	1530	20220928	71.90	5450	-51.74	20230414	1970	33.50	20230224	5450	-51.74	20230414	1530	71.90	20220928	0.14	N	023440	500	243 억		268789	N	N	0	N	00	N
114	20230810	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	55	2	2.11	2726547910	1045836	28.55	2620	2675	2520	3390	1830	2610	2606.94	0.52	0	1023	2893	2751	2593	2451	2293	2822	2522	244	780	500	1560	5	1	48793638	1300	-3.88	1.69	12	2.14	-686.00	1575.00	5450	20230414	-51.10	1530	20220928	74.18	5450	-51.10	20230414	1970	35.28	20230224	5450	-51.10	20230414	1530	74.18	20220928	0.14	N	023440	500	243 억		252451	N	N	0	N	00	N
115	20230810	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	55	2	2.11	2556333365	981926	26.81	2620	2675	2520	3390	1830	2610	2603.38	0.52	0	4014	2893	2751	2593	2451	2293	2822	2522	244	780	500	1560	5	1	48793638	1300	-3.88	1.69	12	2.01	-686.00	1575.00	5450	20230414	-51.10	1530	20220928	74.18	5450	-51.10	20230414	1970	35.28	20230224	5450	-51.10	20230414	1530	74.18	20220928	0.14	N	023440	500	243 억		252451	N	N	0	N	00	N
116	20230810	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	40	2	1.53	2232755975	860389	23.49	2620	2660	2520	3390	1830	2610	2595.04	0.52	0	-14142	2893	2751	2593	2451	2293	2822	2522	244	780	500	1560	5	1	48793638	1293	-3.86	1.68	12	1.76	-686.00	1575.00	5450	20230414	-51.38	1530	20220928	73.20	5450	-51.38	20230414	1970	34.52	20230224	5450	-51.38	20230414	1530	73.20	20220928	0.14	N	023440	500	243 억		252451	N	N	0	N	00	N
117	20230810	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	5	2	0.19	1972526470	761853	20.80	2620	2650	2520	3390	1830	2610	2589.10	0.52	0	-31109	2893	2751	2593	2451	2293	2822	2522	244	780	500	1560	5	1	48793638	1276	-3.81	1.66	12	1.56	-686.00	1575.00	5450	20230414	-52.02	1530	20220928	70.92	5450	-52.02	20230414	1970	32.74	20230224	5450	-52.02	20230414	1530	70.92	20220928	0.14	N	023440	500	243 억		252451	N	N	0	N	00	N
118	20230810	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	20	2	0.77	1628774285	631121	17.23	2620	2650	2520	3390	1830	2610	2580.73	0.52	0	-50584	2893	2751	2593	2451	2293	2822	2522	244	780	500	1560	5	1	48793638	1283	-3.83	1.67	12	1.29	-686.00	1575.00	5450	20230414	-51.74	1530	20220928	71.90	5450	-51.74	20230414	1970	33.50	20230224	5450	-51.74	20230414	1530	71.90	20220928	0.14	N	023440	500	243 억		252451	N	N	0	N	00	N
119	20230810	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-30	5	-1.15	1354156945	526106	14.36	2620	2640	2520	3390	1830	2610	2573.88	0.52	0	-67233	2893	2751	2593	2451	2293	2822	2522	244	780	500	1560	5	1	48793638	1259	-3.76	1.64	12	1.08	-686.00	1575.00	5450	20230414	-52.66	1530	20220928	68.63	5450	-52.66	20230414	1970	30.96	20230224	5450	-52.66	20230414	1530	68.63	20220928	0.14	N	023440	500	243 억		252451	N	N	0	N	00	N
120	20230810	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-60	5	-2.30	1044434245	405850	11.08	2620	2640	2520	3390	1830	2610	2573.39	0.52	0	-68489	2893	2751	2593	2451	2293	2822	2522	244	780	500	1560	5	1	48793638	1244	-3.72	1.62	12	0.83	-686.00	1575.00	5450	20230414	-53.21	1530	20220928	66.67	5450	-53.21	20230414	1970	29.44	20230224	5450	-53.21	20230414	1530	66.67	20220928	0.14	N	023440	500	243 억		252451	N	N	0	N	00	N
121	20230810	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	25	2	0.96	208400320	79812	2.18	2620	2635	2585	3390	1830	2610	2611.15	0.52	0	-30669	2893	2751	2593	2451	2293	2822	2522	244	780	500	1560	5	1	48793638	1286	-3.84	1.67	12	0.16	-686.00	1575.00	5450	20230414	-51.65	1530	20220928	72.22	5450	-51.65	20230414	1970	33.76	20230224	5450	-51.65	20230414	1530	72.22	20220928	0.14	N	023440	500	243 억		252451	N	N	0	N	00	N
122	20230809	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	145	2	5.88	9568974030	3638093	548.53	2470	2735	2435	3200	1730	2465	2630.22	0.45	0	46493	2538	2501	2443	2406	2348	2520	2425	244	735	500	1470	5	1	48788554	1273	-3.80	1.66	12	7.46	-686.00	1575.00	5450	20230414	-52.11	1530	20220928	70.59	5450	-52.11	20230414	1970	32.49	20230224	5450	-52.11	20230414	1530	70.59	20220928	0.20	N	023440	500	243 억		217281	N	N	0	N	00	N
123	20230809	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	145	2	5.88	9414164425	3578716	539.58	2470	2735	2435	3200	1730	2465	2630.60	0.45	0	44316	2538	2501	2443	2406	2348	2520	2425	244	735	500	1470	5	1	48788554	1273	-3.80	1.66	12	7.34	-686.00	1575.00	5450	20230414	-52.11	1530	20220928	70.59	5450	-52.11	20230414	1970	32.49	20230224	5450	-52.11	20230414	1530	70.59	20220928	0.20	N	023440	500	243 억		217281	N	N	0	N	00	N
124	20230809	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	105	2	4.26	8957018335	3402806	513.05	2470	2735	2435	3200	1730	2465	2632.24	0.45	0	40890	2538	2501	2443	2406	2348	2520	2425	244	735	500	1470	5	1	48788554	1254	-3.75	1.63	12	6.97	-686.00	1575.00	5450	20230414	-52.84	1530	20220928	67.97	5450	-52.84	20230414	1970	30.46	20230224	5450	-52.84	20230414	1530	67.97	20220928	0.20	N	023440	500	243 억		217281	N	N	0	N	00	N
125	20230809	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	150	2	6.09	8480701090	3218922	485.33	2470	2735	2435	3200	1730	2465	2634.64	0.45	0	30509	2538	2501	2443	2406	2348	2520	2425	244	735	500	1470	5	1	48788554	1276	-3.81	1.66	12	6.60	-686.00	1575.00	5450	20230414	-52.02	1530	20220928	70.92	5450	-52.02	20230414	1970	32.74	20230224	5450	-52.02	20230414	1530	70.92	20220928	0.20	N	023440	500	243 억		217281	N	N	0	N	00	N
126	20230809	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	145	2	5.88	7984795785	3030476	456.92	2470	2735	2435	3200	1730	2465	2634.83	0.45	0	-17233	2538	2501	2443	2406	2348	2520	2425	244	735	500	1470	5	1	48788554	1273	-3.80	1.66	12	6.21	-686.00	1575.00	5450	20230414	-52.11	1530	20220928	70.59	5450	-52.11	20230414	1970	32.49	20230224	5450	-52.11	20230414	1530	70.59	20220928	0.20	N	023440	500	243 억		217281	N	N	0	N	00	N
127	20230809	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	135	2	5.48	7308231490	2773023	418.10	2470	2735	2435	3200	1730	2465	2635.47	0.45	0	-36495	2538	2501	2443	2406	2348	2520	2425	244	735	500	1470	5	1	48788554	1269	-3.79	1.65	12	5.68	-686.00	1575.00	5450	20230414	-52.29	1530	20220928	69.93	5450	-52.29	20230414	1970	31.98	20230224	5450	-52.29	20230414	1530	69.93	20220928	0.20	N	023440	500	243 억		217281	N	N	0	N	00	N
128	20230809	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	100	2	4.06	1530985675	597473	90.08	2470	2625	2435	3200	1730	2465	2562.43	0.45	0	44749	2538	2501	2443	2406	2348	2520	2425	244	735	500	1470	5	1	48788554	1251	-3.74	1.63	12	1.22	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.20	N	023440	500	243 억		217281	N	N	0	N	00	N
129	20230809	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-5	5	-0.20	72438830	29263	4.41	2470	2500	2435	3200	1730	2465	2475.44	0.45	0	-9896	2538	2501	2443	2406	2348	2520	2425	244	735	500	1470	5	1	48788554	1200	-3.59	1.56	12	0.06	-686.00	1575.00	5450	20230414	-54.86	1530	20220928	60.78	5450	-54.86	20230414	1970	24.87	20230224	5450	-54.86	20230414	1530	60.78	20220928	0.20	N	023440	500	243 억		217281	N	N	0	N	00	N
130	20230808	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	35	2	1.44	1589938180	654651	91.02	2400	2480	2385	3155	1705	2430	2428.58	0.39	0	28486	2610	2520	2460	2370	2310	2490	2340	244	725	500	1450	5	1	48788554	1203	-3.59	1.57	12	1.34	-686.00	1575.00	5450	20230414	-54.77	1530	20220928	61.11	5450	-54.77	20230414	1970	25.13	20230224	5450	-54.77	20230414	1530	61.11	20220928	0.20	N	023440	500	243 억		188741	N	N	0	N	00	N
131	20230808	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	15	2	0.62	1458377005	601011	83.56	2400	2480	2385	3155	1705	2430	2426.54	0.39	0	31316	2610	2520	2460	2370	2310	2490	2340	244	725	500	1450	5	1	48788554	1193	-3.56	1.55	12	1.23	-686.00	1575.00	5450	20230414	-55.14	1530	20220928	59.80	5450	-55.14	20230414	1970	24.11	20230224	5450	-55.14	20230414	1530	59.80	20220928	0.20	N	023440	500	243 억		188741	N	N	0	N	00	N
132	20230808	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-15	5	-0.62	949134390	393242	54.67	2400	2470	2385	3155	1705	2430	2413.61	0.39	0	26144	2610	2520	2460	2370	2310	2490	2340	244	725	500	1450	5	1	48788554	1178	-3.52	1.53	12	0.81	-686.00	1575.00	5450	20230414	-55.69	1530	20220928	57.84	5450	-55.69	20230414	1970	22.59	20230224	5450	-55.69	20230414	1530	57.84	20220928	0.20	N	023440	500	243 억		188741	N	N	0	N	00	N
133	20230808	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-15	5	-0.62	859528925	356060	49.50	2400	2470	2385	3155	1705	2430	2414.00	0.39	0	30734	2610	2520	2460	2370	2310	2490	2340	244	725	500	1450	5	1	48788554	1178	-3.52	1.53	12	0.73	-686.00	1575.00	5450	20230414	-55.69	1530	20220928	57.84	5450	-55.69	20230414	1970	22.59	20230224	5450	-55.69	20230414	1530	57.84	20220928	0.20	N	023440	500	243 억		188741	N	N	0	N	00	N
134	20230808	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-20	5	-0.82	789823515	327093	45.48	2400	2470	2385	3155	1705	2430	2414.68	0.39	0	46044	2610	2520	2460	2370	2310	2490	2340	244	725	500	1450	5	1	48788554	1176	-3.51	1.53	12	0.67	-686.00	1575.00	5450	20230414	-55.78	1530	20220928	57.52	5450	-55.78	20230414	1970	22.34	20230224	5450	-55.78	20230414	1530	57.52	20220928	0.20	N	023440	500	243 억		188741	N	N	0	N	00	N
135	20230808	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-20	5	-0.82	713939960	295674	41.11	2400	2470	2385	3155	1705	2430	2414.62	0.39	0	57185	2610	2520	2460	2370	2310	2490	2340	244	725	500	1450	5	1	48788554	1176	-3.51	1.53	12	0.61	-686.00	1575.00	5450	20230414	-55.78	1530	20220928	57.52	5450	-55.78	20230414	1970	22.34	20230224	5450	-55.78	20230414	1530	57.52	20220928	0.20	N	023440	500	243 억		188741	N	N	0	N	00	N
136	20230808	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-15	5	-0.62	371019310	154372	21.46	2400	2440	2385	3155	1705	2430	2403.41	0.39	0	27222	2610	2520	2460	2370	2310	2490	2340	244	725	500	1450	5	1	48788554	1178	-3.52	1.53	12	0.32	-686.00	1575.00	5450	20230414	-55.69	1530	20220928	57.84	5450	-55.69	20230414	1970	22.59	20230224	5450	-55.69	20230414	1530	57.84	20220928	0.20	N	023440	500	243 억		188741	N	N	0	N	00	N
137	20230808	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	0	3	0.00	85576725	35663	4.96	2400	2430	2385	3155	1705	2430	2399.59	0.39	0	3949	2610	2520	2460	2370	2310	2490	2340	244	725	500	1450	5	1	48788554	1186	-3.54	1.54	12	0.07	-686.00	1575.00	5450	20230414	-55.41	1530	20220928	58.82	5450	-55.41	20230414	1970	23.35	20230224	5450	-55.41	20230414	1530	58.82	20220928	0.20	N	023440	500	243 억		188741	N	N	0	N	00	N
138	20230807	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-110	5	-4.33	1737016065	709122	64.75	2545	2550	2400	3300	1780	2540	2449.58	0.56	0	-85667	2646	2592	2486	2432	2326	2620	2460	244	760	500	1520	5	1	48788554	1186	-3.54	1.54	12	1.45	-686.00	1575.00	5450	20230414	-55.41	1530	20220928	58.82	5450	-55.41	20230414	1970	23.35	20230224	5450	-55.41	20230414	1530	58.82	20220928	0.20	N	023440	500	243 억		273058	N	N	0	N	00	N
139	20230807	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-100	5	-3.94	1654411710	675079	61.64	2545	2550	2400	3300	1780	2540	2450.69	0.56	0	-82821	2646	2592	2486	2432	2326	2620	2460	244	760	500	1520	5	1	48788554	1190	-3.56	1.55	12	1.38	-686.00	1575.00	5450	20230414	-55.23	1530	20220928	59.48	5450	-55.23	20230414	1970	23.86	20230224	5450	-55.23	20230414	1530	59.48	20220928	0.20	N	023440	500	243 억		273058	N	N	0	N	00	N
140	20230807	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-115	5	-4.53	1550861195	632489	57.75	2545	2550	2400	3300	1780	2540	2452.00	0.56	0	-79748	2646	2592	2486	2432	2326	2620	2460	244	760	500	1520	5	1	48788554	1183	-3.53	1.54	12	1.30	-686.00	1575.00	5450	20230414	-55.50	1530	20220928	58.50	5450	-55.50	20230414	1970	23.10	20230224	5450	-55.50	20230414	1530	58.50	20220928	0.20	N	023440	500	243 억		273058	N	N	0	N	00	N
141	20230807	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-115	5	-4.53	1317041865	535591	48.90	2545	2550	2400	3300	1780	2540	2459.04	0.56	0	-73953	2646	2592	2486	2432	2326	2620	2460	244	760	500	1520	5	1	48788554	1183	-3.53	1.54	12	1.10	-686.00	1575.00	5450	20230414	-55.50	1530	20220928	58.50	5450	-55.50	20230414	1970	23.10	20230224	5450	-55.50	20230414	1530	58.50	20220928	0.20	N	023440	500	243 억		273058	N	N	0	N	00	N
142	20230807	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-105	5	-4.13	1196189540	485703	44.35	2545	2550	2400	3300	1780	2540	2462.80	0.56	0	-60254	2646	2592	2486	2432	2326	2620	2460	244	760	500	1520	5	1	48788554	1188	-3.55	1.55	12	1.00	-686.00	1575.00	5450	20230414	-55.32	1530	20220928	59.15	5450	-55.32	20230414	1970	23.60	20230224	5450	-55.32	20230414	1530	59.15	20220928	0.20	N	023440	500	243 억		273058	N	N	0	N	00	N
143	20230807	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-90	5	-3.54	1001566240	405613	37.03	2545	2550	2400	3300	1780	2540	2469.27	0.56	0	-81564	2646	2592	2486	2432	2326	2620	2460	244	760	500	1520	5	1	48788554	1195	-3.57	1.56	12	0.83	-686.00	1575.00	5450	20230414	-55.05	1530	20220928	60.13	5450	-55.05	20230414	1970	24.37	20230224	5450	-55.05	20230414	1530	60.13	20220928	0.20	N	023440	500	243 억		273058	N	N	0	N	00	N
144	20230807	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-75	5	-2.95	540915730	216551	19.77	2545	2550	2450	3300	1780	2540	2497.87	0.56	0	-55235	2646	2592	2486	2432	2326	2620	2460	244	760	500	1520	5	1	48788554	1203	-3.59	1.57	12	0.44	-686.00	1575.00	5450	20230414	-54.77	1530	20220928	61.11	5450	-54.77	20230414	1970	25.13	20230224	5450	-54.77	20230414	1530	61.11	20220928	0.20	N	023440	500	243 억		273058	N	N	0	N	00	N
145	20230807	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-65	5	-2.56	179479760	71040	6.49	2545	2550	2450	3300	1780	2540	2526.46	0.56	0	-45416	2646	2592	2486	2432	2326	2620	2460	244	760	500	1520	5	1	48788554	1208	-3.61	1.57	12	0.15	-686.00	1575.00	5450	20230414	-54.59	1530	20220928	61.76	5450	-54.59	20230414	1970	25.63	20230224	5450	-54.59	20230414	1530	61.76	20220928	0.20	N	023440	500	243 억		273058	N	N	0	N	00	N
146	20230804	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	110	2	4.53	2697637200	1087109	141.71	2440	2540	2380	3155	1705	2430	2481.42	0.67	0	-54690	2516	2472	2396	2352	2276	2495	2375	244	725	500	1450	5	1	48788554	1239	-3.70	1.61	12	2.23	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.20	N	023440	500	243 억		327947	N	N	0	N	00	N
147	20230804	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	45	2	1.85	2246472375	908078	118.37	2440	2540	2380	3155	1705	2430	2473.88	0.67	0	-44878	2516	2472	2396	2352	2276	2495	2375	244	725	500	1450	5	1	48788554	1208	-3.61	1.57	12	1.86	-686.00	1575.00	5450	20230414	-54.59	1530	20220928	61.76	5450	-54.59	20230414	1970	25.63	20230224	5450	-54.59	20230414	1530	61.76	20220928	0.20	N	023440	500	243 억		327947	N	N	0	N	00	N
148	20230804	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	25	2	1.03	2096713730	847175	110.43	2440	2540	2380	3155	1705	2430	2474.95	0.67	0	-38686	2516	2472	2396	2352	2276	2495	2375	244	725	500	1450	5	1	48788554	1198	-3.58	1.56	12	1.74	-686.00	1575.00	5450	20230414	-54.95	1530	20220928	60.46	5450	-54.95	20230414	1970	24.62	20230224	5450	-54.95	20230414	1530	60.46	20220928	0.20	N	023440	500	243 억		327947	N	N	0	N	00	N
149	20230804	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	35	2	1.44	1996404065	806131	105.08	2440	2540	2380	3155	1705	2430	2476.53	0.67	0	-36259	2516	2472	2396	2352	2276	2495	2375	244	725	500	1450	5	1	48788554	1203	-3.59	1.57	12	1.65	-686.00	1575.00	5450	20230414	-54.77	1530	20220928	61.11	5450	-54.77	20230414	1970	25.13	20230224	5450	-54.77	20230414	1530	61.11	20220928	0.20	N	023440	500	243 억		327947	N	N	0	N	00	N
150	20230804	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	60	2	2.47	1655075415	667141	86.96	2440	2540	2380	3155	1705	2430	2480.85	0.67	0	-9306	2516	2472	2396	2352	2276	2495	2375	244	725	500	1450	5	1	48788554	1215	-3.63	1.58	12	1.37	-686.00	1575.00	5450	20230414	-54.31	1530	20220928	62.75	5450	-54.31	20230414	1970	26.40	20230224	5450	-54.31	20230414	1530	62.75	20220928	0.20	N	023440	500	243 억		327947	N	N	0	N	00	N
151	20230804	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	75	2	3.09	1415119295	570484	74.36	2440	2540	2380	3155	1705	2430	2480.56	0.67	0	7367	2516	2472	2396	2352	2276	2495	2375	244	725	500	1450	5	1	48788554	1222	-3.65	1.59	12	1.17	-686.00	1575.00	5450	20230414	-54.04	1530	20220928	63.73	5450	-54.04	20230414	1970	27.16	20230224	5450	-54.04	20230414	1530	63.73	20220928	0.20	N	023440	500	243 억		327947	N	N	0	N	00	N
152	20230804	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	40	2	1.65	594750910	241840	31.52	2440	2510	2380	3155	1705	2430	2459.27	0.67	0	-23103	2516	2472	2396	2352	2276	2495	2375	244	725	500	1450	5	1	48788554	1205	-3.60	1.57	12	0.50	-686.00	1575.00	5450	20230414	-54.68	1530	20220928	61.44	5450	-54.68	20230414	1970	25.38	20230224	5450	-54.68	20230414	1530	61.44	20220928	0.20	N	023440	500	243 억		327947	N	N	0	N	00	N
153	20230804	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-45	5	-1.85	59618795	24592	3.21	2440	2450	2380	3155	1705	2430	2424.32	0.67	0	-4508	2516	2472	2396	2352	2276	2495	2375	244	725	500	1450	5	1	48788554	1164	-3.48	1.51	12	0.05	-686.00	1575.00	5450	20230414	-56.24	1530	20220928	55.88	5450	-56.24	20230414	1970	21.07	20230224	5450	-56.24	20230414	1530	55.88	20220928	0.20	N	023440	500	243 억		327947	N	N	0	N	00	N
154	20230803	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-10	5	-0.41	1803545805	758613	78.53	2395	2440	2320	3170	1710	2440	2377.36	0.61	0	27225	2610	2525	2465	2380	2320	2495	2350	244	730	500	1460	5	1	48788554	1186	-3.54	1.54	12	1.55	-686.00	1575.00	5450	20230414	-55.41	1530	20220928	58.82	5450	-55.41	20230414	1970	23.35	20230224	5450	-55.41	20230414	1530	58.82	20220928	0.19	N	023440	500	243 억		298980	N	N	0	N	00	N
155	20230803	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-10	5	-0.41	1745823385	734863	76.07	2395	2435	2320	3170	1710	2440	2375.66	0.61	0	32385	2610	2525	2465	2380	2320	2495	2350	244	730	500	1460	5	1	48788554	1186	-3.54	1.54	12	1.51	-686.00	1575.00	5450	20230414	-55.41	1530	20220928	58.82	5450	-55.41	20230414	1970	23.35	20230224	5450	-55.41	20230414	1530	58.82	20220928	0.19	N	023440	500	243 억		298980	N	N	0	N	00	N
156	20230803	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-15	5	-0.61	1605968630	677096	70.09	2395	2430	2320	3170	1710	2440	2371.78	0.61	0	56045	2610	2525	2465	2380	2320	2495	2350	244	730	500	1460	5	1	48788554	1183	-3.53	1.54	12	1.39	-686.00	1575.00	5450	20230414	-55.50	1530	20220928	58.50	5450	-55.50	20230414	1970	23.10	20230224	5450	-55.50	20230414	1530	58.50	20220928	0.19	N	023440	500	243 억		298980	N	N	0	N	00	N
157	20230803	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-45	5	-1.84	1460811510	616731	63.84	2395	2425	2320	3170	1710	2440	2368.56	0.61	0	58034	2610	2525	2465	2380	2320	2495	2350	244	730	500	1460	5	1	48788554	1168	-3.49	1.52	12	1.26	-686.00	1575.00	5450	20230414	-56.06	1530	20220928	56.54	5450	-56.06	20230414	1970	21.57	20230224	5450	-56.06	20230414	1530	56.54	20220928	0.19	N	023440	500	243 억		298980	N	N	0	N	00	N
158	20230803	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-80	5	-3.28	1253353080	528916	54.75	2395	2425	2320	3170	1710	2440	2369.58	0.61	0	34967	2610	2525	2465	2380	2320	2495	2350	244	730	500	1460	5	1	48788554	1151	-3.44	1.50	12	1.08	-686.00	1575.00	5450	20230414	-56.70	1530	20220928	54.25	5450	-56.70	20230414	1970	19.80	20230224	5450	-56.70	20230414	1530	54.25	20220928	0.19	N	023440	500	243 억		298980	N	N	0	N	00	N
159	20230803	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-65	5	-2.66	993066430	418660	43.34	2395	2425	2320	3170	1710	2440	2371.91	0.61	0	5851	2610	2525	2465	2380	2320	2495	2350	244	730	500	1460	5	1	48788554	1159	-3.46	1.51	12	0.86	-686.00	1575.00	5450	20230414	-56.42	1530	20220928	55.23	5450	-56.42	20230414	1970	20.56	20230224	5450	-56.42	20230414	1530	55.23	20220928	0.19	N	023440	500	243 억		298980	N	N	0	N	00	N
160	20230803	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-15	5	-0.61	625671070	264271	27.36	2395	2425	2320	3170	1710	2440	2367.36	0.61	0	36516	2610	2525	2465	2380	2320	2495	2350	244	730	500	1460	5	1	48788554	1183	-3.53	1.54	12	0.54	-686.00	1575.00	5450	20230414	-55.50	1530	20220928	58.50	5450	-55.50	20230414	1970	23.10	20230224	5450	-55.50	20230414	1530	58.50	20220928	0.19	N	023440	500	243 억		298980	N	N	0	N	00	N
161	20230803	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-50	5	-2.05	87387115	36597	3.79	2395	2405	2380	3170	1710	2440	2386.91	0.61	0	-2089	2610	2525	2465	2380	2320	2495	2350	244	730	500	1460	5	1	48788554	1166	-3.48	1.52	12	0.08	-686.00	1575.00	5450	20230414	-56.15	1530	20220928	56.21	5450	-56.15	20230414	1970	21.32	20230224	5450	-56.15	20230414	1530	56.21	20220928	0.19	N	023440	500	243 억		298980	N	N	0	N	00	N
162	20230802	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-60	5	-2.40	2368645600	961858	74.19	2480	2550	2405	3250	1750	2500	2462.63	0.73	0	-52745	2693	2596	2523	2426	2353	2645	2475	244	750	500	1500	5	1	48788554	1190	-3.56	1.55	12	1.97	-686.00	1575.00	5450	20230414	-55.23	1530	20220928	59.48	5450	-55.23	20230414	1970	23.86	20230224	5450	-55.23	20230414	1530	59.48	20220928	0.18	N	023440	500	243 억		355393	N	N	0	N	00	N
163	20230802	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-65	5	-2.60	2260054735	917019	70.74	2480	2550	2405	3250	1750	2500	2464.55	0.73	0	-62413	2693	2596	2523	2426	2353	2645	2475	244	750	500	1500	5	1	48788554	1188	-3.55	1.55	12	1.88	-686.00	1575.00	5450	20230414	-55.32	1530	20220928	59.15	5450	-55.32	20230414	1970	23.60	20230224	5450	-55.32	20230414	1530	59.15	20220928	0.18	N	023440	500	243 억		355393	N	N	0	N	00	N
164	20230802	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-80	5	-3.20	2086490550	845508	65.22	2480	2550	2405	3250	1750	2500	2467.72	0.73	0	-46736	2693	2596	2523	2426	2353	2645	2475	244	750	500	1500	5	1	48788554	1181	-3.53	1.54	12	1.73	-686.00	1575.00	5450	20230414	-55.60	1530	20220928	58.17	5450	-55.60	20230414	1970	22.84	20230224	5450	-55.60	20230414	1530	58.17	20220928	0.18	N	023440	500	243 억		355393	N	N	0	N	00	N
165	20230802	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-65	5	-2.60	1899422950	768048	59.24	2480	2550	2415	3250	1750	2500	2473.04	0.73	0	-39474	2693	2596	2523	2426	2353	2645	2475	244	750	500	1500	5	1	48788554	1188	-3.55	1.55	12	1.57	-686.00	1575.00	5450	20230414	-55.32	1530	20220928	59.15	5450	-55.32	20230414	1970	23.60	20230224	5450	-55.32	20230414	1530	59.15	20220928	0.18	N	023440	500	243 억		355393	N	N	0	N	00	N
166	20230802	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-60	5	-2.40	1731679750	699131	53.93	2480	2550	2420	3250	1750	2500	2476.89	0.73	0	-35219	2693	2596	2523	2426	2353	2645	2475	244	750	500	1500	5	1	48788554	1190	-3.56	1.55	12	1.43	-686.00	1575.00	5450	20230414	-55.23	1530	20220928	59.48	5450	-55.23	20230414	1970	23.86	20230224	5450	-55.23	20230414	1530	59.48	20220928	0.18	N	023440	500	243 억		355393	N	N	0	N	00	N
167	20230802	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-15	5	-0.60	1164274725	468169	36.11	2480	2550	2450	3250	1750	2500	2486.86	0.73	0	68138	2693	2596	2523	2426	2353	2645	2475	244	750	500	1500	5	1	48788554	1212	-3.62	1.58	12	0.96	-686.00	1575.00	5450	20230414	-54.40	1530	20220928	62.42	5450	-54.40	20230414	1970	26.14	20230224	5450	-54.40	20230414	1530	62.42	20220928	0.18	N	023440	500	243 억		355393	N	N	0	N	00	N
168	20230802	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	45	2	1.80	818015310	329836	25.44	2480	2545	2450	3250	1750	2500	2480.05	0.73	0	74385	2693	2596	2523	2426	2353	2645	2475	244	750	500	1500	5	1	48788554	1242	-3.71	1.62	12	0.68	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.18	N	023440	500	243 억		355393	N	N	0	N	00	N
169	20230802	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-40	5	-1.60	76143490	30798	2.38	2480	2490	2460	3250	1750	2500	2472.03	0.73	0	-3415	2693	2596	2523	2426	2353	2645	2475	244	750	500	1500	5	1	48788554	1200	-3.59	1.56	12	0.06	-686.00	1575.00	5450	20230414	-54.86	1530	20220928	60.78	5450	-54.86	20230414	1970	24.87	20230224	5450	-54.86	20230414	1530	60.78	20220928	0.18	N	023440	500	243 억		355393	N	N	0	N	00	N
170	20230801	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	5	2	0.20	3222196520	1270576	81.39	2495	2620	2450	3240	1750	2495	2536.17	0.87	0	-75564	2698	2596	2458	2356	2218	2647	2407	243	745	500	1490	5	1	48648443	1216	-3.64	1.59	12	2.61	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.18	N	023440	500	243 억		421145	N	N	0	N	00	N
171	20230801	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	0	3	0.00	3117037030	1228462	78.69	2495	2620	2450	3240	1750	2495	2537.41	0.87	0	-78061	2698	2596	2458	2356	2218	2647	2407	243	745	500	1490	5	1	48648443	1214	-3.64	1.58	12	2.53	-686.00	1575.00	5450	20230414	-54.22	1530	20220928	63.07	5450	-54.22	20230414	1970	26.65	20230224	5450	-54.22	20230414	1530	63.07	20220928	0.18	N	023440	500	243 억		421145	N	N	0	N	00	N
172	20230801	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-10	5	-0.40	2888414655	1136520	72.80	2495	2620	2450	3240	1750	2495	2541.53	0.87	0	-82837	2698	2596	2458	2356	2218	2647	2407	243	745	500	1490	5	1	48648443	1209	-3.62	1.58	12	2.34	-686.00	1575.00	5450	20230414	-54.40	1530	20220928	62.42	5450	-54.40	20230414	1970	26.14	20230224	5450	-54.40	20230414	1530	62.42	20220928	0.18	N	023440	500	243 억		421145	N	N	0	N	00	N
173	20230801	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-5	5	-0.20	2432645595	952295	61.00	2495	2620	2470	3240	1750	2495	2554.62	0.87	0	-50257	2698	2596	2458	2356	2218	2647	2407	243	745	500	1490	5	1	48648443	1211	-3.63	1.58	12	1.96	-686.00	1575.00	5450	20230414	-54.31	1530	20220928	62.75	5450	-54.31	20230414	1970	26.40	20230224	5450	-54.31	20230414	1530	62.75	20220928	0.18	N	023440	500	243 억		421145	N	N	0	N	00	N
174	20230801	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	25	2	1.00	2046522875	798281	51.14	2495	2620	2495	3240	1750	2495	2563.81	0.87	0	-10265	2698	2596	2458	2356	2218	2647	2407	243	745	500	1490	5	1	48648443	1226	-3.67	1.60	12	1.64	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.18	N	023440	500	243 억		421145	N	N	0	N	00	N
175	20230801	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	50	2	2.00	1841468505	717216	45.94	2495	2620	2495	3240	1750	2495	2567.70	0.87	0	-467	2698	2596	2458	2356	2218	2647	2407	243	745	500	1490	5	1	48648443	1238	-3.71	1.62	12	1.47	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.18	N	023440	500	243 억		421145	N	N	0	N	00	N
176	20230801	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	90	2	3.61	1129857750	441459	28.28	2495	2610	2495	3240	1750	2495	2559.62	0.87	0	16927	2698	2596	2458	2356	2218	2647	2407	243	745	500	1490	5	1	48648443	1258	-3.77	1.64	12	0.91	-686.00	1575.00	5450	20230414	-52.57	1530	20220928	68.95	5450	-52.57	20230414	1970	31.22	20230224	5450	-52.57	20230414	1530	68.95	20220928	0.18	N	023440	500	243 억		421145	N	N	0	N	00	N
177	20230801	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	65	2	2.61	208878265	82140	5.26	2495	2590	2495	3240	1750	2495	2543.98	0.87	0	-20661	2698	2596	2458	2356	2218	2647	2407	243	745	500	1490	5	1	48648443	1245	-3.73	1.63	12	0.17	-686.00	1575.00	5450	20230414	-53.03	1530	20220928	67.32	5450	-53.03	20230414	1970	29.95	20230224	5450	-53.03	20230414	1530	67.32	20220928	0.18	N	023440	500	243 억		421145	N	N	0	N	00	N