KissMeData/020400/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	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	-260	5	-2.69	105798060	11096	182.02	9660	9750	9310	12550	6770	9660	9534.79	0.68	0	-772	9913	9786	9713	9586	9513	9750	9550	32	2890	1000	6760	10	1	3189166	300	13.74	0.64	12	0.35	684.00	14688.00	11240	20230512	-16.37	8020	20220930	17.21	11240	-16.37	20230512	8190	14.77	20230727	11240	-16.37	20230512	8020	17.21	20220930	0.00	N	020400	1000	31 억		21556	N	N	0	N	00	N
3	20230831	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	-320	5	-3.31	96043040	10052	164.90	9660	9750	9330	12550	6770	9660	9554.62	0.68	0	-766	9913	9786	9713	9586	9513	9750	9550	32	2890	1000	6760	10	1	3189166	298	13.65	0.64	12	0.32	684.00	14688.00	11240	20230512	-16.90	8020	20220930	16.46	11240	-16.90	20230512	8190	14.04	20230727	11240	-16.90	20230512	8020	16.46	20220930	0.00	N	020400	1000	31 억		21556	N	N	0	N	00	N
4	20230831	140448	57	100.00	KOSDAQ		금속	N	N	N	N		N	9410	-250	5	-2.59	83930360	8758	143.67	9660	9750	9380	12550	6770	9660	9583.28	0.68	0	-576	9913	9786	9713	9586	9513	9750	9550	32	2890	1000	6760	10	1	3189166	300	13.76	0.64	12	0.27	684.00	14688.00	11240	20230512	-16.28	8020	20220930	17.33	11240	-16.28	20230512	8190	14.90	20230727	11240	-16.28	20230512	8020	17.33	20220930	0.00	N	020400	1000	31 억		21556	N	N	0	N	00	N
5	20230831	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-210	5	-2.17	78294840	8160	133.86	9660	9750	9430	12550	6770	9660	9594.96	0.68	0	-407	9913	9786	9713	9586	9513	9750	9550	32	2890	1000	6760	10	1	3189166	301	13.82	0.64	12	0.26	684.00	14688.00	11240	20230512	-15.93	8020	20220930	17.83	11240	-15.93	20230512	8190	15.38	20230727	11240	-15.93	20230512	8020	17.83	20220930	0.00	N	020400	1000	31 억		21556	N	N	0	N	00	N
6	20230831	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-150	5	-1.55	64896950	6752	110.76	9660	9750	9510	12550	6770	9660	9611.52	0.68	0	-90	9913	9786	9713	9586	9513	9750	9550	32	2890	1000	6760	10	1	3189166	303	13.90	0.65	12	0.21	684.00	14688.00	11240	20230512	-15.39	8020	20220930	18.58	11240	-15.39	20230512	8190	16.12	20230727	11240	-15.39	20230512	8020	18.58	20220930	0.00	N	020400	1000	31 억		21556	N	N	0	N	00	N
7	20230831	110629	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-100	5	-1.04	40798590	4231	69.41	9660	9750	9560	12550	6770	9660	9642.78	0.68	0	-44	9913	9786	9713	9586	9513	9750	9550	32	2890	1000	6760	10	1	3189166	305	13.98	0.65	12	0.13	684.00	14688.00	11240	20230512	-14.95	8020	20220930	19.20	11240	-14.95	20230512	8190	16.73	20230727	11240	-14.95	20230512	8020	19.20	20220930	0.00	N	020400	1000	31 억		21556	N	N	0	N	00	N
8	20230831	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-100	5	-1.04	29421140	3044	49.93	9660	9750	9560	12550	6770	9660	9665.29	0.68	0	-43	9913	9786	9713	9586	9513	9750	9550	32	2890	1000	6760	10	1	3189166	305	13.98	0.65	12	0.10	684.00	14688.00	11240	20230512	-14.95	8020	20220930	19.20	11240	-14.95	20230512	8190	16.73	20230727	11240	-14.95	20230512	8020	19.20	20220930	0.00	N	020400	1000	31 억		21556	N	N	0	N	00	N
9	20230831	090408	57	100.00	KOSDAQ		금속	N	N	N	N		N	9670	10	2	0.10	10774070	1115	18.29	9660	9750	9660	12550	6770	9660	9662.84	0.68	0	51	9913	9786	9713	9586	9513	9750	9550	32	2890	1000	6760	10	1	3189166	308	14.14	0.66	12	0.03	684.00	14688.00	11240	20230512	-13.97	8020	20220930	20.57	11240	-13.97	20230512	8190	18.07	20230727	11240	-13.97	20230512	8020	20.57	20220930	0.00	N	020400	1000	31 억		21556	N	N	0	N	00	N
10	20230830	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	-60	5	-0.62	59156900	6096	100.08	9720	9840	9640	12630	6810	9720	9704.22	0.68	0	-43	9953	9836	9733	9616	9513	9785	9565	32	2910	1000	6800	10	1	3189166	308	14.12	0.66	12	0.19	684.00	14688.00	11240	20230512	-14.06	8020	20220930	20.45	11240	-14.06	20230512	8190	17.95	20230727	11240	-14.06	20230512	8020	20.45	20220930	0.00	N	020400	1000	31 억		21551	N	N	0	N	00	N
11	20230830	150419	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	-30	5	-0.31	58740710	6053	99.38	9720	9840	9640	12630	6810	9720	9704.40	0.68	0	-43	9953	9836	9733	9616	9513	9785	9565	32	2910	1000	6800	10	1	3189166	309	14.17	0.66	12	0.19	684.00	14688.00	11240	20230512	-13.79	8020	20220930	20.82	11240	-13.79	20230512	8190	18.32	20230727	11240	-13.79	20230512	8020	20.82	20220930	0.00	N	020400	1000	31 억		21551	N	N	0	N	00	N
12	20230830	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	-40	5	-0.41	55132450	5680	93.25	9720	9840	9640	12630	6810	9720	9706.42	0.68	0	-21	9953	9836	9733	9616	9513	9785	9565	32	2910	1000	6800	10	1	3189166	309	14.15	0.66	12	0.18	684.00	14688.00	11240	20230512	-13.88	8020	20220930	20.70	11240	-13.88	20230512	8190	18.19	20230727	11240	-13.88	20230512	8020	20.70	20220930	0.00	N	020400	1000	31 억		21551	N	N	0	N	00	N
13	20230830	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	-30	5	-0.31	52567180	5415	88.90	9720	9840	9640	12630	6810	9720	9707.70	0.68	0	-21	9953	9836	9733	9616	9513	9785	9565	32	2910	1000	6800	10	1	3189166	309	14.17	0.66	12	0.17	684.00	14688.00	11240	20230512	-13.79	8020	20220930	20.82	11240	-13.79	20230512	8190	18.32	20230727	11240	-13.79	20230512	8020	20.82	20220930	0.00	N	020400	1000	31 억		21551	N	N	0	N	00	N
14	20230830	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	-20	5	-0.21	45337060	4670	76.67	9720	9840	9640	12630	6810	9720	9708.15	0.68	0	-9	9953	9836	9733	9616	9513	9785	9565	32	2910	1000	6800	10	1	3189166	309	14.18	0.66	12	0.15	684.00	14688.00	11240	20230512	-13.70	8020	20220930	20.95	11240	-13.70	20230512	8190	18.44	20230727	11240	-13.70	20230512	8020	20.95	20220930	0.00	N	020400	1000	31 억		21551	N	N	0	N	00	N
15	20230830	110628	57	100.00	KOSDAQ		금속	N	N	N	N		N	9720	0	3	0.00	42318510	4359	71.56	9720	9840	9640	12630	6810	9720	9708.31	0.68	0	43	9953	9836	9733	9616	9513	9785	9565	32	2910	1000	6800	10	1	3189166	310	14.21	0.66	12	0.14	684.00	14688.00	11240	20230512	-13.52	8020	20220930	21.20	11240	-13.52	20230512	8190	18.68	20230727	11240	-13.52	20230512	8020	21.20	20220930	0.00	N	020400	1000	31 억		21551	N	N	0	N	00	N
16	20230830	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	9670	-50	5	-0.51	38506020	3965	65.10	9720	9840	9660	12630	6810	9720	9711.48	0.68	0	-10	9953	9836	9733	9616	9513	9785	9565	32	2910	1000	6800	10	1	3189166	308	14.14	0.66	12	0.12	684.00	14688.00	11240	20230512	-13.97	8020	20220930	20.57	11240	-13.97	20230512	8190	18.07	20230727	11240	-13.97	20230512	8020	20.57	20220930	0.00	N	020400	1000	31 억		21551	N	N	0	N	00	N
17	20230830	090404	57	100.00	KOSDAQ		금속	N	N	N	N		N	9720	0	3	0.00	6513480	670	11.00	9720	9840	9720	12630	6810	9720	9721.61	0.68	0	0	9953	9836	9733	9616	9513	9785	9565	32	2910	1000	6800	10	1	3189166	310	14.21	0.66	12	0.02	684.00	14688.00	11240	20230512	-13.52	8020	20220930	21.20	11240	-13.52	20230512	8190	18.68	20230727	11240	-13.52	20230512	8020	21.20	20220930	0.00	N	020400	1000	31 억		21551	N	N	0	N	00	N
18	20230829	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	9720	-10	5	-0.10	59016210	6091	78.25	9770	9850	9630	12640	6820	9730	9689.07	0.68	0	-108	9923	9826	9663	9566	9403	9875	9615	32	2910	1000	6810	10	1	3189166	310	14.21	0.66	12	0.19	684.00	14688.00	11240	20230512	-13.52	8020	20220930	21.20	11240	-13.52	20230512	8190	18.68	20230727	11240	-13.52	20230512	8020	21.20	20220930	0.00	N	020400	1000	31 억		21660	N	N	0	N	00	N
19	20230829	150421	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	-70	5	-0.72	56627750	5845	75.09	9770	9850	9630	12640	6820	9730	9688.24	0.68	0	-103	9923	9826	9663	9566	9403	9875	9615	32	2910	1000	6810	10	1	3189166	308	14.12	0.66	12	0.18	684.00	14688.00	11240	20230512	-14.06	8020	20220930	20.45	11240	-14.06	20230512	8190	17.95	20230727	11240	-14.06	20230512	8020	20.45	20220930	0.00	N	020400	1000	31 억		21660	N	N	0	N	00	N
20	20230829	140450	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	-70	5	-0.72	53491090	5520	70.91	9770	9850	9630	12640	6820	9730	9690.41	0.68	0	-103	9923	9826	9663	9566	9403	9875	9615	32	2910	1000	6810	10	1	3189166	308	14.12	0.66	12	0.17	684.00	14688.00	11240	20230512	-14.06	8020	20220930	20.45	11240	-14.06	20230512	8190	17.95	20230727	11240	-14.06	20230512	8020	20.45	20220930	0.00	N	020400	1000	31 억		21660	N	N	0	N	00	N
21	20230829	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	-30	5	-0.31	46856150	4835	62.11	9770	9850	9630	12640	6820	9730	9691.03	0.68	0	5	9923	9826	9663	9566	9403	9875	9615	32	2910	1000	6810	10	1	3189166	309	14.18	0.66	12	0.15	684.00	14688.00	11240	20230512	-13.70	8020	20220930	20.95	11240	-13.70	20230512	8190	18.44	20230727	11240	-13.70	20230512	8020	20.95	20220930	0.00	N	020400	1000	31 억		21660	N	N	0	N	00	N
22	20230829	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-80	5	-0.82	40130290	4138	53.16	9770	9850	9630	12640	6820	9730	9697.99	0.68	0	70	9923	9826	9663	9566	9403	9875	9615	32	2910	1000	6810	10	1	3189166	308	14.11	0.66	12	0.13	684.00	14688.00	11240	20230512	-14.15	8020	20220930	20.32	11240	-14.15	20230512	8190	17.83	20230727	11240	-14.15	20230512	8020	20.32	20220930	0.00	N	020400	1000	31 억		21660	N	N	0	N	00	N
23	20230829	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-80	5	-0.82	36195160	3730	47.92	9770	9850	9630	12640	6820	9730	9703.80	0.68	0	97	9923	9826	9663	9566	9403	9875	9615	32	2910	1000	6810	10	1	3189166	308	14.11	0.66	12	0.12	684.00	14688.00	11240	20230512	-14.15	8020	20220930	20.32	11240	-14.15	20230512	8190	17.83	20230727	11240	-14.15	20230512	8020	20.32	20220930	0.00	N	020400	1000	31 억		21660	N	N	0	N	00	N
24	20230829	100515	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-80	5	-0.82	26014460	2674	34.35	9770	9850	9630	12640	6820	9730	9728.67	0.68	0	36	9923	9826	9663	9566	9403	9875	9615	32	2910	1000	6810	10	1	3189166	308	14.11	0.66	12	0.08	684.00	14688.00	11240	20230512	-14.15	8020	20220930	20.32	11240	-14.15	20230512	8190	17.83	20230727	11240	-14.15	20230512	8020	20.32	20220930	0.00	N	020400	1000	31 억		21660	N	N	0	N	00	N
25	20230829	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9840	110	2	1.13	3099590	317	4.07	9770	9850	9770	12640	6820	9730	9777.89	0.68	0	5	9923	9826	9663	9566	9403	9875	9615	32	2910	1000	6810	10	1	3189166	314	14.39	0.67	12	0.01	684.00	14688.00	11240	20230512	-12.46	8020	20220930	22.69	11240	-12.46	20230512	8190	20.15	20230727	11240	-12.46	20230512	8020	22.69	20220930	0.00	N	020400	1000	31 억		21660	N	N	0	N	00	N
26	20230828	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9730	130	2	1.35	75273740	7784	97.58	9600	9760	9500	12480	6720	9600	9670.32	0.66	0	620	9840	9720	9660	9540	9480	9690	9510	32	2880	1000	6720	10	1	3189166	310	14.23	0.66	12	0.24	684.00	14688.00	11240	20230512	-13.43	8020	20220930	21.32	11240	-13.43	20230512	8190	18.80	20230727	11240	-13.43	20230512	8020	21.32	20220930	0.00	N	020400	1000	31 억		21040	N	N	0	N	00	N
27	20230828	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	110	2	1.15	66157470	6847	85.83	9600	9760	9500	12480	6720	9600	9662.26	0.66	0	620	9840	9720	9660	9540	9480	9690	9510	32	2880	1000	6720	10	1	3189166	310	14.20	0.66	12	0.21	684.00	14688.00	11240	20230512	-13.61	8020	20220930	21.07	11240	-13.61	20230512	8190	18.56	20230727	11240	-13.61	20230512	8020	21.07	20220930	0.00	N	020400	1000	31 억		21040	N	N	0	N	00	N
28	20230828	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	110	2	1.15	63394490	6562	82.26	9600	9760	9500	12480	6720	9600	9660.85	0.66	0	593	9840	9720	9660	9540	9480	9690	9510	32	2880	1000	6720	10	1	3189166	310	14.20	0.66	12	0.21	684.00	14688.00	11240	20230512	-13.61	8020	20220930	21.07	11240	-13.61	20230512	8190	18.56	20230727	11240	-13.61	20230512	8020	21.07	20220930	0.00	N	020400	1000	31 억		21040	N	N	0	N	00	N
29	20230828	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	110	2	1.15	46466190	4821	60.44	9600	9760	9500	12480	6720	9600	9638.29	0.66	0	576	9840	9720	9660	9540	9480	9690	9510	32	2880	1000	6720	10	1	3189166	310	14.20	0.66	12	0.15	684.00	14688.00	11240	20230512	-13.61	8020	20220930	21.07	11240	-13.61	20230512	8190	18.56	20230727	11240	-13.61	20230512	8020	21.07	20220930	0.00	N	020400	1000	31 억		21040	N	N	0	N	00	N
30	20230828	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	110	2	1.15	43005080	4465	55.97	9600	9760	9500	12480	6720	9600	9631.60	0.66	0	578	9840	9720	9660	9540	9480	9690	9510	32	2880	1000	6720	10	1	3189166	310	14.20	0.66	12	0.14	684.00	14688.00	11240	20230512	-13.61	8020	20220930	21.07	11240	-13.61	20230512	8190	18.56	20230727	11240	-13.61	20230512	8020	21.07	20220930	0.00	N	020400	1000	31 억		21040	N	N	0	N	00	N
31	20230828	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9730	130	2	1.35	41361050	4296	53.85	9600	9760	9500	12480	6720	9600	9627.80	0.66	0	577	9840	9720	9660	9540	9480	9690	9510	32	2880	1000	6720	10	1	3189166	310	14.23	0.66	12	0.13	684.00	14688.00	11240	20230512	-13.43	8020	20220930	21.32	11240	-13.43	20230512	8190	18.80	20230727	11240	-13.43	20230512	8020	21.32	20220930	0.00	N	020400	1000	31 억		21040	N	N	0	N	00	N
32	20230828	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	90	2	0.94	34976640	3638	45.61	9600	9730	9500	12480	6720	9600	9614.25	0.66	0	398	9840	9720	9660	9540	9480	9690	9510	32	2880	1000	6720	10	1	3189166	309	14.17	0.66	12	0.11	684.00	14688.00	11240	20230512	-13.79	8020	20220930	20.82	11240	-13.79	20230512	8190	18.32	20230727	11240	-13.79	20230512	8020	20.82	20220930	0.00	N	020400	1000	31 억		21040	N	N	0	N	00	N
33	20230828	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	-50	5	-0.52	8886870	926	11.61	9600	9600	9510	12480	6720	9600	9597.05	0.66	0	-37	9840	9720	9660	9540	9480	9690	9510	32	2880	1000	6720	10	1	3189166	305	13.96	0.65	12	0.03	684.00	14688.00	11240	20230512	-15.04	8020	20220930	19.08	11240	-15.04	20230512	8190	16.61	20230727	11240	-15.04	20230512	8020	19.08	20220930	0.00	N	020400	1000	31 억		21040	N	N	0	N	00	N
34	20230825	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-80	5	-0.83	77171890	7977	147.80	9770	9780	9600	12580	6780	9680	9674.30	0.68	0	-555	9873	9776	9603	9506	9333	9825	9555	32	2900	1000	6770	10	1	3189166	306	14.04	0.65	12	0.25	684.00	14688.00	11240	20230512	-14.59	8020	20220930	19.70	11240	-14.59	20230512	8190	17.22	20230727	11240	-14.59	20230512	8020	19.70	20220930	0.00	N	020400	1000	31 억		21595	N	N	0	N	00	N
35	20230825	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-30	5	-0.31	74031890	7650	141.75	9770	9780	9610	12580	6780	9680	9677.37	0.68	0	-555	9873	9776	9603	9506	9333	9825	9555	32	2900	1000	6770	10	1	3189166	308	14.11	0.66	12	0.24	684.00	14688.00	11240	20230512	-14.15	8020	20220930	20.32	11240	-14.15	20230512	8190	17.83	20230727	11240	-14.15	20230512	8020	20.32	20220930	0.00	N	020400	1000	31 억		21595	N	N	0	N	00	N
36	20230825	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9670	-10	5	-0.10	68877470	7115	131.83	9770	9780	9610	12580	6780	9680	9680.60	0.68	0	-463	9873	9776	9603	9506	9333	9825	9555	32	2900	1000	6770	10	1	3189166	308	14.14	0.66	12	0.22	684.00	14688.00	11240	20230512	-13.97	8020	20220930	20.57	11240	-13.97	20230512	8190	18.07	20230727	11240	-13.97	20230512	8020	20.57	20220930	0.00	N	020400	1000	31 억		21595	N	N	0	N	00	N
37	20230825	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	10	2	0.10	62925750	6497	120.38	9770	9780	9610	12580	6780	9680	9685.35	0.68	0	-361	9873	9776	9603	9506	9333	9825	9555	32	2900	1000	6770	10	1	3189166	309	14.17	0.66	12	0.20	684.00	14688.00	11240	20230512	-13.79	8020	20220930	20.82	11240	-13.79	20230512	8190	18.32	20230727	11240	-13.79	20230512	8020	20.82	20220930	0.00	N	020400	1000	31 억		21595	N	N	0	N	00	N
38	20230825	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	10	2	0.10	53118560	5479	101.52	9770	9780	9610	12580	6780	9680	9694.94	0.68	0	-332	9873	9776	9603	9506	9333	9825	9555	32	2900	1000	6770	10	1	3189166	309	14.17	0.66	12	0.17	684.00	14688.00	11240	20230512	-13.79	8020	20220930	20.82	11240	-13.79	20230512	8190	18.32	20230727	11240	-13.79	20230512	8020	20.82	20220930	0.00	N	020400	1000	31 억		21595	N	N	0	N	00	N
39	20230825	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	30	2	0.31	32905340	3384	62.70	9770	9780	9610	12580	6780	9680	9723.80	0.68	0	-201	9873	9776	9603	9506	9333	9825	9555	32	2900	1000	6770	10	1	3189166	310	14.20	0.66	12	0.11	684.00	14688.00	11240	20230512	-13.61	8020	20220930	21.07	11240	-13.61	20230512	8190	18.56	20230727	11240	-13.61	20230512	8020	21.07	20220930	0.00	N	020400	1000	31 억		21595	N	N	0	N	00	N
40	20230825	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	30	2	0.31	23705450	2435	45.12	9770	9780	9610	12580	6780	9680	9735.30	0.68	0	-188	9873	9776	9603	9506	9333	9825	9555	32	2900	1000	6770	10	1	3189166	310	14.20	0.66	12	0.08	684.00	14688.00	11240	20230512	-13.61	8020	20220930	21.07	11240	-13.61	20230512	8190	18.56	20230727	11240	-13.61	20230512	8020	21.07	20220930	0.00	N	020400	1000	31 억		21595	N	N	0	N	00	N
41	20230825	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	90	2	0.93	5871670	601	11.14	9770	9780	9750	12580	6780	9680	9769.83	0.68	0	-171	9873	9776	9603	9506	9333	9825	9555	32	2900	1000	6770	10	1	3189166	312	14.28	0.67	12	0.02	684.00	14688.00	11240	20230512	-13.08	8020	20220930	21.82	11240	-13.08	20230512	8190	19.29	20230727	11240	-13.08	20230512	8020	21.82	20220930	0.00	N	020400	1000	31 억		21595	N	N	0	N	00	N
42	20230824	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	30	2	0.31	51950060	5397	72.20	9610	9700	9430	12540	6760	9650	9625.73	0.68	0	-46	9850	9750	9700	9600	9550	9725	9575	32	2890	1000	6750	10	1	3189166	309	14.15	0.66	12	0.17	684.00	14688.00	11240	20230512	-13.88	8020	20220930	20.70	11240	-13.88	20230512	8190	18.19	20230727	11240	-13.88	20230512	8020	20.70	20220930	0.00	N	020400	1000	31 억		21641	N	N	0	N	00	N
43	20230824	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	30	2	0.31	44300650	4606	61.62	9610	9700	9430	12540	6760	9650	9618.03	0.68	0	-46	9850	9750	9700	9600	9550	9725	9575	32	2890	1000	6750	10	1	3189166	309	14.15	0.66	12	0.14	684.00	14688.00	11240	20230512	-13.88	8020	20220930	20.70	11240	-13.88	20230512	8190	18.19	20230727	11240	-13.88	20230512	8020	20.70	20220930	0.00	N	020400	1000	31 억		21641	N	N	0	N	00	N
44	20230824	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	40	2	0.41	37551100	3907	52.27	9610	9700	9430	12540	6760	9650	9611.24	0.68	0	147	9850	9750	9700	9600	9550	9725	9575	32	2890	1000	6750	10	1	3189166	309	14.17	0.66	12	0.12	684.00	14688.00	11240	20230512	-13.79	8020	20220930	20.82	11240	-13.79	20230512	8190	18.32	20230727	11240	-13.79	20230512	8020	20.82	20220930	0.00	N	020400	1000	31 억		21641	N	N	0	N	00	N
45	20230824	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	50	2	0.52	34713660	3614	48.35	9610	9700	9430	12540	6760	9650	9605.33	0.68	0	236	9850	9750	9700	9600	9550	9725	9575	32	2890	1000	6750	10	1	3189166	309	14.18	0.66	12	0.11	684.00	14688.00	11240	20230512	-13.70	8020	20220930	20.95	11240	-13.70	20230512	8190	18.44	20230727	11240	-13.70	20230512	8020	20.95	20220930	0.00	N	020400	1000	31 억		21641	N	N	0	N	00	N
46	20230824	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	50	2	0.52	29101550	3035	40.60	9610	9700	9430	12540	6760	9650	9588.65	0.68	0	257	9850	9750	9700	9600	9550	9725	9575	32	2890	1000	6750	10	1	3189166	309	14.18	0.66	12	0.10	684.00	14688.00	11240	20230512	-13.70	8020	20220930	20.95	11240	-13.70	20230512	8190	18.44	20230727	11240	-13.70	20230512	8020	20.95	20220930	0.00	N	020400	1000	31 억		21641	N	N	0	N	00	N
47	20230824	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	-20	5	-0.21	24501420	2558	34.22	9610	9630	9430	12540	6760	9650	9578.35	0.68	0	257	9850	9750	9700	9600	9550	9725	9575	32	2890	1000	6750	10	1	3189166	307	14.08	0.66	12	0.08	684.00	14688.00	11240	20230512	-14.32	8020	20220930	20.07	11240	-14.32	20230512	8190	17.58	20230727	11240	-14.32	20230512	8020	20.07	20220930	0.00	N	020400	1000	31 억		21641	N	N	0	N	00	N
48	20230824	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	-100	5	-1.04	19066240	1991	26.64	9610	9620	9430	12540	6760	9650	9576.21	0.68	0	299	9850	9750	9700	9600	9550	9725	9575	32	2890	1000	6750	10	1	3189166	305	13.96	0.65	12	0.06	684.00	14688.00	11240	20230512	-15.04	8020	20220930	19.08	11240	-15.04	20230512	8190	16.61	20230727	11240	-15.04	20230512	8020	19.08	20220930	0.00	N	020400	1000	31 억		21641	N	N	0	N	00	N
49	20230824	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-50	5	-0.52	12941740	1347	18.02	9610	9610	9600	12540	6760	9650	9607.82	0.68	0	568	9850	9750	9700	9600	9550	9725	9575	32	2890	1000	6750	10	1	3189166	306	14.04	0.65	12	0.04	684.00	14688.00	11240	20230512	-14.59	8020	20220930	19.70	11240	-14.59	20230512	8190	17.22	20230727	11240	-14.59	20230512	8020	19.70	20220930	0.00	N	020400	1000	31 억		21641	N	N	0	N	00	N
50	20230823	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-100	5	-1.03	72278560	7432	85.53	9750	9800	9650	12670	6830	9750	9725.32	0.68	0	-103	10083	9916	9733	9566	9383	9825	9475	32	2920	1000	6820	10	1	3189166	308	14.11	0.66	12	0.23	684.00	14688.00	11240	20230512	-14.15	8020	20220930	20.32	11240	-14.15	20230512	8190	17.83	20230727	11240	-14.15	20230512	8020	20.32	20220930	0.00	N	020400	1000	31 억		21755	N	N	0	N	00	N
51	20230823	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	-50	5	-0.51	68793250	7071	81.38	9750	9800	9690	12670	6830	9750	9728.93	0.68	0	-96	10083	9916	9733	9566	9383	9825	9475	32	2920	1000	6820	10	1	3189166	309	14.18	0.66	12	0.22	684.00	14688.00	11240	20230512	-13.70	8020	20220930	20.95	11240	-13.70	20230512	8190	18.44	20230727	11240	-13.70	20230512	8020	20.95	20220930	0.00	N	020400	1000	31 억		21755	N	N	0	N	00	N
52	20230823	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9720	-30	5	-0.31	55681080	5720	65.83	9750	9800	9700	12670	6830	9750	9734.45	0.68	0	241	10083	9916	9733	9566	9383	9825	9475	32	2920	1000	6820	10	1	3189166	310	14.21	0.66	12	0.18	684.00	14688.00	11240	20230512	-13.52	8020	20220930	21.20	11240	-13.52	20230512	8190	18.68	20230727	11240	-13.52	20230512	8020	21.20	20220930	0.00	N	020400	1000	31 억		21755	N	N	0	N	00	N
53	20230823	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9750	0	3	0.00	51440590	5284	60.81	9750	9800	9700	12670	6830	9750	9735.16	0.68	0	241	10083	9916	9733	9566	9383	9825	9475	32	2920	1000	6820	10	1	3189166	311	14.25	0.66	12	0.17	684.00	14688.00	11240	20230512	-13.26	8020	20220930	21.57	11240	-13.26	20230512	8190	19.05	20230727	11240	-13.26	20230512	8020	21.57	20220930	0.00	N	020400	1000	31 억		21755	N	N	0	N	00	N
54	20230823	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	9750	0	3	0.00	41200490	4232	48.71	9750	9800	9700	12670	6830	9750	9735.47	0.68	0	241	10083	9916	9733	9566	9383	9825	9475	32	2920	1000	6820	10	1	3189166	311	14.25	0.66	12	0.13	684.00	14688.00	11240	20230512	-13.26	8020	20220930	21.57	11240	-13.26	20230512	8190	19.05	20230727	11240	-13.26	20230512	8020	21.57	20220930	0.00	N	020400	1000	31 억		21755	N	N	0	N	00	N
55	20230823	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9740	-10	5	-0.10	37789340	3882	44.68	9750	9800	9700	12670	6830	9750	9734.50	0.68	0	241	10083	9916	9733	9566	9383	9825	9475	32	2920	1000	6820	10	1	3189166	311	14.24	0.66	12	0.12	684.00	14688.00	11240	20230512	-13.35	8020	20220930	21.45	11240	-13.35	20230512	8190	18.93	20230727	11240	-13.35	20230512	8020	21.45	20220930	0.00	N	020400	1000	31 억		21755	N	N	0	N	00	N
56	20230823	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9800	50	2	0.51	36756550	3776	43.46	9750	9800	9700	12670	6830	9750	9734.26	0.68	0	203	10083	9916	9733	9566	9383	9825	9475	32	2920	1000	6820	10	1	3189166	313	14.33	0.67	12	0.12	684.00	14688.00	11240	20230512	-12.81	8020	20220930	22.19	11240	-12.81	20230512	8190	19.66	20230727	11240	-12.81	20230512	8020	22.19	20220930	0.00	N	020400	1000	31 억		21755	N	N	0	N	00	N
57	20230823	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9730	-20	5	-0.21	12768150	1313	15.11	9750	9750	9700	12670	6830	9750	9724.41	0.68	0	-596	10083	9916	9733	9566	9383	9825	9475	32	2920	1000	6820	10	1	3189166	310	14.23	0.66	12	0.04	684.00	14688.00	11240	20230512	-13.43	8020	20220930	21.32	11240	-13.43	20230512	8190	18.80	20230727	11240	-13.43	20230512	8020	21.32	20220930	0.00	N	020400	1000	31 억		21755	N	N	0	N	00	N
58	20230822	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9750	-10	5	-0.10	84432110	8687	84.28	9850	9900	9550	12680	6840	9760	9719.36	0.78	0	-3030	10160	9960	9680	9480	9200	10060	9580	32	2920	1000	6830	10	1	3189166	311	14.25	0.66	12	0.27	684.00	14688.00	11240	20230512	-13.26	8020	20220930	21.57	11240	-13.26	20230512	8190	19.05	20230727	11240	-13.26	20230512	8020	21.57	20220930	0.00	N	020400	1000	31 억		24785	N	N	0	N	00	N
59	20230822	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9750	-10	5	-0.10	83281570	8569	83.14	9850	9900	9550	12680	6840	9760	9718.94	0.78	0	-3029	10160	9960	9680	9480	9200	10060	9580	32	2920	1000	6830	10	1	3189166	311	14.25	0.66	12	0.27	684.00	14688.00	11240	20230512	-13.26	8020	20220930	21.57	11240	-13.26	20230512	8190	19.05	20230727	11240	-13.26	20230512	8020	21.57	20220930	0.00	N	020400	1000	31 억		24785	N	N	0	N	00	N
60	20230822	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9740	-20	5	-0.20	78598720	8089	78.48	9850	9900	9550	12680	6840	9760	9716.74	0.78	0	-2983	10160	9960	9680	9480	9200	10060	9580	32	2920	1000	6830	10	1	3189166	311	14.24	0.66	12	0.25	684.00	14688.00	11240	20230512	-13.35	8020	20220930	21.45	11240	-13.35	20230512	8190	18.93	20230727	11240	-13.35	20230512	8020	21.45	20220930	0.00	N	020400	1000	31 억		24785	N	N	0	N	00	N
61	20230822	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9830	70	2	0.72	70238980	7236	70.20	9850	9900	9550	12680	6840	9760	9706.88	0.78	0	-2469	10160	9960	9680	9480	9200	10060	9580	32	2920	1000	6830	10	1	3189166	313	14.37	0.67	12	0.23	684.00	14688.00	11240	20230512	-12.54	8020	20220930	22.57	11240	-12.54	20230512	8190	20.02	20230727	11240	-12.54	20230512	8020	22.57	20220930	0.00	N	020400	1000	31 억		24785	N	N	0	N	00	N
62	20230822	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	9670	-90	5	-0.92	60302120	6215	60.30	9850	9900	9550	12680	6840	9760	9702.67	0.78	0	-2300	10160	9960	9680	9480	9200	10060	9580	32	2920	1000	6830	10	1	3189166	308	14.14	0.66	12	0.19	684.00	14688.00	11240	20230512	-13.97	8020	20220930	20.57	11240	-13.97	20230512	8190	18.07	20230727	11240	-13.97	20230512	8020	20.57	20220930	0.00	N	020400	1000	31 억		24785	N	N	0	N	00	N
63	20230822	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-110	5	-1.13	57451830	5919	57.43	9850	9900	9550	12680	6840	9760	9706.34	0.78	0	-2290	10160	9960	9680	9480	9200	10060	9580	32	2920	1000	6830	10	1	3189166	308	14.11	0.66	12	0.19	684.00	14688.00	11240	20230512	-14.15	8020	20220930	20.32	11240	-14.15	20230512	8190	17.83	20230727	11240	-14.15	20230512	8020	20.32	20220930	0.00	N	020400	1000	31 억		24785	N	N	0	N	00	N
64	20230822	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	-180	5	-1.84	49096640	5048	48.98	9850	9900	9570	12680	6840	9760	9725.96	0.78	0	-2331	10160	9960	9680	9480	9200	10060	9580	32	2920	1000	6830	10	1	3189166	306	14.01	0.65	12	0.16	684.00	14688.00	11240	20230512	-14.77	8020	20220930	19.45	11240	-14.77	20230512	8190	16.97	20230727	11240	-14.77	20230512	8020	19.45	20220930	0.00	N	020400	1000	31 억		24785	N	N	0	N	00	N
65	20230822	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9800	40	2	0.41	11385930	1155	11.21	9850	9900	9800	12680	6840	9760	9857.95	0.78	0	-564	10160	9960	9680	9480	9200	10060	9580	32	2920	1000	6830	10	1	3189166	313	14.33	0.67	12	0.04	684.00	14688.00	11240	20230512	-12.81	8020	20220930	22.19	11240	-12.81	20230512	8190	19.66	20230727	11240	-12.81	20230512	8020	22.19	20220930	0.00	N	020400	1000	31 억		24785	N	N	0	N	00	N
66	20230821	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9760	240	2	2.52	97906720	10304	78.99	9470	9880	9400	12370	6670	9520	9501.82	0.79	0	-815	9773	9646	9533	9406	9293	9590	9350	32	2850	1000	6660	10	1	3189166	311	14.27	0.66	12	0.32	684.00	14688.00	11240	20230512	-13.17	8020	20220930	21.70	11240	-13.17	20230512	8190	19.17	20230727	11240	-13.17	20230512	8020	21.70	20220930	0.00	N	020400	1000	31 억		25267	N	N	0	N	00	N
67	20230821	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9730	210	2	2.21	93002400	9802	75.14	9470	9750	9400	12370	6670	9520	9488.10	0.79	0	-776	9773	9646	9533	9406	9293	9590	9350	32	2850	1000	6660	10	1	3189166	310	14.23	0.66	12	0.31	684.00	14688.00	11240	20230512	-13.43	8020	20220930	21.32	11240	-13.43	20230512	8190	18.80	20230727	11240	-13.43	20230512	8020	21.32	20220930	0.00	N	020400	1000	31 억		25267	N	N	0	N	00	N
68	20230821	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-10	5	-0.11	70968100	7490	57.42	9470	9510	9400	12370	6670	9520	9475.05	0.79	0	-368	9773	9646	9533	9406	9293	9590	9350	32	2850	1000	6660	10	1	3189166	303	13.90	0.65	12	0.23	684.00	14688.00	11240	20230512	-15.39	8020	20220930	18.58	11240	-15.39	20230512	8190	16.12	20230727	11240	-15.39	20230512	8020	18.58	20220930	0.00	N	020400	1000	31 억		25267	N	N	0	N	00	N
69	20230821	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-30	5	-0.32	47478600	5018	38.47	9470	9490	9400	12370	6670	9520	9461.66	0.79	0	-294	9773	9646	9533	9406	9293	9590	9350	32	2850	1000	6660	10	1	3189166	303	13.87	0.65	12	0.16	684.00	14688.00	11240	20230512	-15.57	8020	20220930	18.33	11240	-15.57	20230512	8190	15.87	20230727	11240	-15.57	20230512	8020	18.33	20220930	0.00	N	020400	1000	31 억		25267	N	N	0	N	00	N
70	20230821	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-50	5	-0.53	39099760	4134	31.69	9470	9490	9400	12370	6670	9520	9458.09	0.79	0	-213	9773	9646	9533	9406	9293	9590	9350	32	2850	1000	6660	10	1	3189166	302	13.85	0.64	12	0.13	684.00	14688.00	11240	20230512	-15.75	8020	20220930	18.08	11240	-15.75	20230512	8190	15.63	20230727	11240	-15.75	20230512	8020	18.08	20220930	0.00	N	020400	1000	31 억		25267	N	N	0	N	00	N
71	20230821	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-40	5	-0.42	32206740	3406	26.11	9470	9490	9400	12370	6670	9520	9455.88	0.79	0	-178	9773	9646	9533	9406	9293	9590	9350	32	2850	1000	6660	10	1	3189166	302	13.86	0.65	12	0.11	684.00	14688.00	11240	20230512	-15.66	8020	20220930	18.20	11240	-15.66	20230512	8190	15.75	20230727	11240	-15.66	20230512	8020	18.20	20220930	0.00	N	020400	1000	31 억		25267	N	N	0	N	00	N
72	20230821	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-50	5	-0.53	22213160	2350	18.01	9470	9490	9400	12370	6670	9520	9452.41	0.79	0	-153	9773	9646	9533	9406	9293	9590	9350	32	2850	1000	6660	10	1	3189166	302	13.85	0.64	12	0.07	684.00	14688.00	11240	20230512	-15.75	8020	20220930	18.08	11240	-15.75	20230512	8190	15.63	20230727	11240	-15.75	20230512	8020	18.08	20220930	0.00	N	020400	1000	31 억		25267	N	N	0	N	00	N
73	20230821	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-40	5	-0.42	6427730	679	5.21	9470	9490	9400	12370	6670	9520	9466.47	0.79	0	-166	9773	9646	9533	9406	9293	9590	9350	32	2850	1000	6660	10	1	3189166	302	13.86	0.65	12	0.02	684.00	14688.00	11240	20230512	-15.66	8020	20220930	18.20	11240	-15.66	20230512	8190	15.75	20230727	11240	-15.66	20230512	8020	18.20	20220930	0.00	N	020400	1000	31 억		25267	N	N	0	N	00	N
74	20230818	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	-140	5	-1.45	124127080	13045	37.04	9660	9660	9420	12550	6770	9660	9515.30	0.90	0	-3596	10313	9986	9453	9126	8593	10150	9290	32	2890	1000	6760	10	1	3189166	304	13.92	0.65	12	0.41	684.00	14688.00	11240	20230512	-15.30	8020	20220930	18.70	11240	-15.30	20230512	8190	16.24	20230727	11240	-15.30	20230512	8020	18.70	20220930	0.00	N	020400	1000	31 억		28844	N	N	0	N	00	N
75	20230818	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-180	5	-1.86	107789450	11325	32.16	9660	9660	9420	12550	6770	9660	9517.83	0.90	0	-3567	10313	9986	9453	9126	8593	10150	9290	32	2890	1000	6760	10	1	3189166	302	13.86	0.65	12	0.36	684.00	14688.00	11240	20230512	-15.66	8020	20220930	18.20	11240	-15.66	20230512	8190	15.75	20230727	11240	-15.66	20230512	8020	18.20	20220930	0.00	N	020400	1000	31 억		28844	N	N	0	N	00	N
76	20230818	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-190	5	-1.97	102840050	10803	30.67	9660	9660	9420	12550	6770	9660	9519.58	0.90	0	-3476	10313	9986	9453	9126	8593	10150	9290	32	2890	1000	6760	10	1	3189166	302	13.85	0.64	12	0.34	684.00	14688.00	11240	20230512	-15.75	8020	20220930	18.08	11240	-15.75	20230512	8190	15.63	20230727	11240	-15.75	20230512	8020	18.08	20220930	0.00	N	020400	1000	31 억		28844	N	N	0	N	00	N
77	20230818	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-200	5	-2.07	84945730	8916	25.32	9660	9660	9420	12550	6770	9660	9527.34	0.90	0	-3367	10313	9986	9453	9126	8593	10150	9290	32	2890	1000	6760	10	1	3189166	302	13.83	0.64	12	0.28	684.00	14688.00	11240	20230512	-15.84	8020	20220930	17.96	11240	-15.84	20230512	8190	15.51	20230727	11240	-15.84	20230512	8020	17.96	20220930	0.00	N	020400	1000	31 억		28844	N	N	0	N	00	N
78	20230818	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-210	5	-2.17	73598600	7715	21.91	9660	9660	9420	12550	6770	9660	9539.68	0.90	0	-3227	10313	9986	9453	9126	8593	10150	9290	32	2890	1000	6760	10	1	3189166	301	13.82	0.64	12	0.24	684.00	14688.00	11240	20230512	-15.93	8020	20220930	17.83	11240	-15.93	20230512	8190	15.38	20230727	11240	-15.93	20230512	8020	17.83	20220930	0.00	N	020400	1000	31 억		28844	N	N	0	N	00	N
79	20230818	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	-240	5	-2.48	57326270	5989	17.01	9660	9660	9420	12550	6770	9660	9571.93	0.90	0	-1693	10313	9986	9453	9126	8593	10150	9290	32	2890	1000	6760	10	1	3189166	300	13.77	0.64	12	0.19	684.00	14688.00	11240	20230512	-16.19	8020	20220930	17.46	11240	-16.19	20230512	8190	15.02	20230727	11240	-16.19	20230512	8020	17.46	20220930	0.00	N	020400	1000	31 억		28844	N	N	0	N	00	N
80	20230818	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	-110	5	-1.14	39673010	4126	11.72	9660	9660	9460	12550	6770	9660	9615.37	0.90	0	-595	10313	9986	9453	9126	8593	10150	9290	32	2890	1000	6760	10	1	3189166	305	13.96	0.65	12	0.13	684.00	14688.00	11240	20230512	-15.04	8020	20220930	19.08	11240	-15.04	20230512	8190	16.61	20230727	11240	-15.04	20230512	8020	19.08	20220930	0.00	N	020400	1000	31 억		28844	N	N	0	N	00	N
81	20230818	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-90	5	-0.93	15812950	1638	4.65	9660	9660	9570	12550	6770	9660	9653.82	0.90	0	-10	10313	9986	9453	9126	8593	10150	9290	32	2890	1000	6760	10	1	3189166	305	13.99	0.65	12	0.05	684.00	14688.00	11240	20230512	-14.86	8020	20220930	19.33	11240	-14.86	20230512	8190	16.85	20230727	11240	-14.86	20230512	8020	19.33	20220930	0.00	N	020400	1000	31 억		28844	N	N	0	N	00	N
82	20230817	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	60	2	0.62	336812830	35162	43.60	9640	9780	8920	12480	6720	9600	9578.86	1.04	0	-4044	10306	9952	9676	9322	9046	10130	9500	32	2880	1000	6720	10	1	3189166	308	14.12	0.66	12	1.10	684.00	14688.00	11240	20230512	-14.06	8020	20220930	20.45	11240	-14.06	20230512	8190	17.95	20230727	11240	-14.06	20230512	8020	20.45	20220930	0.00	N	020400	1000	31 억		33163	N	N	0	N	00	N
83	20230817	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9730	130	2	1.35	324568110	33898	42.03	9640	9780	8920	12480	6720	9600	9574.85	1.04	0	-3892	10306	9952	9676	9322	9046	10130	9500	32	2880	1000	6720	10	1	3189166	310	14.23	0.66	12	1.06	684.00	14688.00	11240	20230512	-13.43	8020	20220930	21.32	11240	-13.43	20230512	8190	18.80	20230727	11240	-13.43	20230512	8020	21.32	20220930	0.00	N	020400	1000	31 억		33163	N	N	0	N	00	N
84	20230817	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	100	2	1.04	306359560	32012	39.69	9640	9780	8920	12480	6720	9600	9570.15	1.04	0	-3898	10306	9952	9676	9322	9046	10130	9500	32	2880	1000	6720	10	1	3189166	309	14.18	0.66	12	1.00	684.00	14688.00	11240	20230512	-13.70	8020	20220930	20.95	11240	-13.70	20230512	8190	18.44	20230727	11240	-13.70	20230512	8020	20.95	20220930	0.00	N	020400	1000	31 억		33163	N	N	0	N	00	N
85	20230817	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9760	160	2	1.67	280993050	29401	36.46	9640	9780	8920	12480	6720	9600	9557.26	1.04	0	-2812	10306	9952	9676	9322	9046	10130	9500	32	2880	1000	6720	10	1	3189166	311	14.27	0.66	12	0.92	684.00	14688.00	11240	20230512	-13.17	8020	20220930	21.70	11240	-13.17	20230512	8190	19.17	20230727	11240	-13.17	20230512	8020	21.70	20220930	0.00	N	020400	1000	31 억		33163	N	N	0	N	00	N
86	20230817	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	90	2	0.94	242241770	25374	31.46	9640	9780	8920	12480	6720	9600	9546.85	1.04	0	-2405	10306	9952	9676	9322	9046	10130	9500	32	2880	1000	6720	10	1	3189166	309	14.17	0.66	12	0.80	684.00	14688.00	11240	20230512	-13.79	8020	20220930	20.82	11240	-13.79	20230512	8190	18.32	20230727	11240	-13.79	20230512	8020	20.82	20220930	0.00	N	020400	1000	31 억		33163	N	N	0	N	00	N
87	20230817	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	100	2	1.04	212251360	22279	27.63	9640	9780	8920	12480	6720	9600	9526.97	1.04	0	-2351	10306	9952	9676	9322	9046	10130	9500	32	2880	1000	6720	10	1	3189166	309	14.18	0.66	12	0.70	684.00	14688.00	11240	20230512	-13.70	8020	20220930	20.95	11240	-13.70	20230512	8190	18.44	20230727	11240	-13.70	20230512	8020	20.95	20220930	0.00	N	020400	1000	31 억		33163	N	N	0	N	00	N
88	20230817	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	170	2	1.77	174215970	18349	22.75	9640	9780	8920	12480	6720	9600	9494.58	1.04	0	-2320	10306	9952	9676	9322	9046	10130	9500	32	2880	1000	6720	10	1	3189166	312	14.28	0.67	12	0.58	684.00	14688.00	11240	20230512	-13.08	8020	20220930	21.82	11240	-13.08	20230512	8190	19.29	20230727	11240	-13.08	20230512	8020	21.82	20220930	0.00	N	020400	1000	31 억		33163	N	N	0	N	00	N
89	20230817	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-600	5	-6.25	69040300	7198	8.93	9640	9680	9000	12480	6720	9600	9591.59	1.04	0	-2942	10306	9952	9676	9322	9046	10130	9500	32	2880	1000	6720	10	1	3189166	287	13.16	0.61	12	0.23	684.00	14688.00	11240	20230512	-19.93	8020	20220930	12.22	11240	-19.93	20230512	8190	9.89	20230727	11240	-19.93	20230512	8020	12.22	20220930	0.00	N	020400	1000	31 억		33163	Y	N	0	N	00	N
90	20230816	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	200	2	2.13	791660160	80358	284.74	9400	10030	9400	12220	6580	9400	9851.67	0.97	0	4739	9760	9580	9250	9070	8740	9670	9160	32	2820	1000	6580	10	1	3189166	306	14.04	0.65	12	2.52	684.00	14688.00	11240	20230512	-14.59	8020	20220930	19.70	11240	-14.59	20230512	8190	17.22	20230727	11240	-14.59	20230512	8020	19.70	20220930	0.00	N	020400	1000	31 억		30874	N	N	0	N	00	N
91	20230816	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9830	430	2	4.57	753364890	76413	270.76	9400	10030	9400	12220	6580	9400	9859.12	0.97	0	4708	9760	9580	9250	9070	8740	9670	9160	32	2820	1000	6580	10	1	3189166	313	14.37	0.67	12	2.40	684.00	14688.00	11240	20230512	-12.54	8020	20220930	22.57	11240	-12.54	20230512	8190	20.02	20230727	11240	-12.54	20230512	8020	22.57	20220930	0.00	N	020400	1000	31 억		30874	N	N	0	N	00	N
92	20230816	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9880	480	2	5.11	676285590	68563	242.94	9400	10030	9400	12220	6580	9400	9863.71	0.97	0	4232	9760	9580	9250	9070	8740	9670	9160	32	2820	1000	6580	10	1	3189166	315	14.44	0.67	12	2.15	684.00	14688.00	11240	20230512	-12.10	8020	20220930	23.19	11240	-12.10	20230512	8190	20.63	20230727	11240	-12.10	20230512	8020	23.19	20220930	0.00	N	020400	1000	31 억		30874	N	N	0	N	00	N
93	20230816	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	610	2	6.49	582649060	59159	209.62	9400	10030	9400	12220	6580	9400	9848.87	0.97	0	3597	9760	9580	9250	9070	8740	9670	9160	32	2820	1000	6580	10	1	3189166	319	14.63	0.68	12	1.85	684.00	14688.00	11240	20230512	-10.94	8020	20220930	24.81	11240	-10.94	20230512	8190	22.22	20230727	11240	-10.94	20230512	8020	24.81	20220930	0.00	N	020400	1000	31 억		30874	N	N	0	N	00	N
94	20230816	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9810	410	2	4.36	529024670	53792	190.60	9400	10030	9400	12220	6580	9400	9834.63	0.97	0	2371	9760	9580	9250	9070	8740	9670	9160	32	2820	1000	6580	10	1	3189166	313	14.34	0.67	12	1.69	684.00	14688.00	11240	20230512	-12.72	8020	20220930	22.32	11240	-12.72	20230512	8190	19.78	20230727	11240	-12.72	20230512	8020	22.32	20220930	0.00	N	020400	1000	31 억		30874	N	N	0	N	00	N
95	20230816	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9890	490	2	5.21	393292880	40085	142.03	9400	10030	9400	12220	6580	9400	9811.47	0.97	0	2378	9760	9580	9250	9070	8740	9670	9160	32	2820	1000	6580	10	1	3189166	315	14.46	0.67	12	1.26	684.00	14688.00	11240	20230512	-12.01	8020	20220930	23.32	11240	-12.01	20230512	8190	20.76	20230727	11240	-12.01	20230512	8020	23.32	20220930	0.00	N	020400	1000	31 억		30874	N	N	0	N	00	N
96	20230816	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9800	400	2	4.26	125351300	13104	46.43	9400	9800	9400	12220	6580	9400	9565.88	0.97	0	2608	9760	9580	9250	9070	8740	9670	9160	32	2820	1000	6580	10	1	3189166	313	14.33	0.67	12	0.41	684.00	14688.00	11240	20230512	-12.81	8020	20220930	22.19	11240	-12.81	20230512	8190	19.66	20230727	11240	-12.81	20230512	8020	22.19	20220930	0.00	N	020400	1000	31 억		30874	N	N	0	N	00	N
97	20230816	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	110	2	1.17	41764520	4437	15.72	9400	9520	9400	12220	6580	9400	9412.78	0.97	0	1417	9760	9580	9250	9070	8740	9670	9160	32	2820	1000	6580	10	1	3189166	303	13.90	0.65	12	0.14	684.00	14688.00	11240	20230512	-15.39	8020	20220930	18.58	11240	-15.39	20230512	8190	16.12	20230727	11240	-15.39	20230512	8020	18.58	20220930	0.00	N	020400	1000	31 억		30874	N	N	0	N	00	N
98	20230814	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	460	2	5.15	260863820	28222	262.90	8940	9430	8920	11620	6260	8940	9243.28	0.90	0	1989	9306	9122	8916	8732	8526	9215	8825	32	2680	1000	6250	10	1	3189166	300	13.74	0.64	12	0.88	684.00	14688.00	11240	20230512	-16.37	8020	20220930	17.21	11240	-16.37	20230512	8190	14.77	20230727	11240	-16.37	20230512	8020	17.21	20220930	0.00	N	020400	1000	31 억		28554	N	N	0	N	00	N
99	20230814	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	330	2	3.69	252243620	27306	254.36	8940	9430	8920	11620	6260	8940	9237.66	0.90	0	2049	9306	9122	8916	8732	8526	9215	8825	32	2680	1000	6250	10	1	3189166	296	13.55	0.63	12	0.86	684.00	14688.00	11240	20230512	-17.53	8020	20220930	15.59	11240	-17.53	20230512	8190	13.19	20230727	11240	-17.53	20230512	8020	15.59	20220930	0.00	N	020400	1000	31 억		28554	N	N	0	N	00	N
100	20230814	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9390	450	2	5.03	230301340	24972	232.62	8940	9420	8920	11620	6260	8940	9222.38	0.90	0	2128	9306	9122	8916	8732	8526	9215	8825	32	2680	1000	6250	10	1	3189166	299	13.73	0.64	12	0.78	684.00	14688.00	11240	20230512	-16.46	8020	20220930	17.08	11240	-16.46	20230512	8190	14.65	20230727	11240	-16.46	20230512	8020	17.08	20220930	0.00	N	020400	1000	31 억		28554	N	N	0	N	00	N
101	20230814	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	460	2	5.15	187557440	20411	190.14	8940	9400	8920	11620	6260	8940	9189.04	0.90	0	2038	9306	9122	8916	8732	8526	9215	8825	32	2680	1000	6250	10	1	3189166	300	13.74	0.64	12	0.64	684.00	14688.00	11240	20230512	-16.37	8020	20220930	17.21	11240	-16.37	20230512	8190	14.77	20230727	11240	-16.37	20230512	8020	17.21	20220930	0.00	N	020400	1000	31 억		28554	N	N	0	N	00	N
102	20230814	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	380	2	4.25	157382100	17192	160.15	8940	9320	8920	11620	6260	8940	9154.38	0.90	0	2546	9306	9122	8916	8732	8526	9215	8825	32	2680	1000	6250	10	1	3189166	297	13.63	0.63	12	0.54	684.00	14688.00	11240	20230512	-17.08	8020	20220930	16.21	11240	-17.08	20230512	8190	13.80	20230727	11240	-17.08	20230512	8020	16.21	20220930	0.00	N	020400	1000	31 억		28554	N	N	0	N	00	N
103	20230814	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	280	2	3.13	98240950	10812	100.72	8940	9220	8920	11620	6260	8940	9086.29	0.90	0	835	9306	9122	8916	8732	8526	9215	8825	32	2680	1000	6250	10	1	3189166	294	13.48	0.63	12	0.34	684.00	14688.00	11240	20230512	-17.97	8020	20220930	14.96	11240	-17.97	20230512	8190	12.58	20230727	11240	-17.97	20230512	8020	14.96	20220930	0.00	N	020400	1000	31 억		28554	N	N	0	N	00	N
104	20230814	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	170	2	1.90	63901130	7074	65.90	8940	9190	8920	11620	6260	8940	9033.24	0.90	0	494	9306	9122	8916	8732	8526	9215	8825	32	2680	1000	6250	10	1	3189166	291	13.32	0.62	12	0.22	684.00	14688.00	11240	20230512	-18.95	8020	20220930	13.59	11240	-18.95	20230512	8190	11.23	20230727	11240	-18.95	20230512	8020	13.59	20220930	0.00	N	020400	1000	31 억		28554	N	N	0	N	00	N
105	20230814	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	80	2	0.89	22426230	2508	23.36	8940	9120	8930	11620	6260	8940	8941.88	0.90	0	1131	9306	9122	8916	8732	8526	9215	8825	32	2680	1000	6250	10	1	3189166	288	13.19	0.61	12	0.08	684.00	14688.00	11240	20230512	-19.75	8020	20220930	12.47	11240	-19.75	20230512	8190	10.13	20230727	11240	-19.75	20230512	8020	12.47	20220930	0.00	N	020400	1000	31 억		28554	N	N	0	N	00	N
106	20230811	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	150	2	1.71	94832010	10733	313.37	8790	9100	8710	11420	6160	8790	8835.55	0.89	0	63	8883	8836	8753	8706	8623	8860	8730	32	2630	1000	6150	10	1	3189166	285	13.07	0.61	12	0.34	684.00	14688.00	11240	20230512	-20.46	8020	20220930	11.47	11240	-20.46	20230512	8190	9.16	20230727	11240	-20.46	20230512	8020	11.47	20220930	0.00	N	020400	1000	31 억		28481	N	N	0	N	00	N
107	20230811	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	60	2	0.68	92785510	10504	306.69	8790	9100	8710	11420	6160	8790	8833.35	0.89	0	75	8883	8836	8753	8706	8623	8860	8730	32	2630	1000	6150	10	1	3189166	282	12.94	0.60	12	0.33	684.00	14688.00	11240	20230512	-21.26	8020	20220930	10.35	11240	-21.26	20230512	8190	8.06	20230727	11240	-21.26	20230512	8020	10.35	20220930	0.00	N	020400	1000	31 억		28481	N	N	0	N	00	N
108	20230811	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	30	2	0.34	85749070	9711	283.53	8790	9100	8710	11420	6160	8790	8830.10	0.89	0	240	8883	8836	8753	8706	8623	8860	8730	32	2630	1000	6150	10	1	3189166	281	12.89	0.60	12	0.30	684.00	14688.00	11240	20230512	-21.53	8020	20220930	9.98	11240	-21.53	20230512	8190	7.69	20230727	11240	-21.53	20230512	8020	9.98	20220930	0.00	N	020400	1000	31 억		28481	N	N	0	N	00	N
109	20230811	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-30	5	-0.34	68516010	7739	225.96	8790	9100	8750	11420	6160	8790	8853.34	0.89	0	274	8883	8836	8753	8706	8623	8860	8730	32	2630	1000	6150	10	1	3189166	279	12.81	0.60	12	0.24	684.00	14688.00	11240	20230512	-22.06	8020	20220930	9.23	11240	-22.06	20230512	8190	6.96	20230727	11240	-22.06	20230512	8020	9.23	20220930	0.00	N	020400	1000	31 억		28481	N	N	0	N	00	N
110	20230811	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	70	2	0.80	46244180	5203	151.91	8790	9100	8750	11420	6160	8790	8887.98	0.89	0	-173	8883	8836	8753	8706	8623	8860	8730	32	2630	1000	6150	10	1	3189166	283	12.95	0.60	12	0.16	684.00	14688.00	11240	20230512	-21.17	8020	20220930	10.47	11240	-21.17	20230512	8190	8.18	20230727	11240	-21.17	20230512	8020	10.47	20220930	0.00	N	020400	1000	31 억		28481	N	N	0	N	00	N
111	20230811	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	50	2	0.57	22182330	2521	73.61	8790	8950	8750	11420	6160	8790	8799.02	0.89	0	463	8883	8836	8753	8706	8623	8860	8730	32	2630	1000	6150	10	1	3189166	282	12.92	0.60	12	0.08	684.00	14688.00	11240	20230512	-21.35	8020	20220930	10.22	11240	-21.35	20230512	8190	7.94	20230727	11240	-21.35	20230512	8020	10.22	20220930	0.00	N	020400	1000	31 억		28481	N	N	0	N	00	N
112	20230811	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-10	5	-0.11	13482300	1529	44.64	8790	8950	8750	11420	6160	8790	8817.72	0.89	0	92	8883	8836	8753	8706	8623	8860	8730	32	2630	1000	6150	10	1	3189166	280	12.84	0.60	12	0.05	684.00	14688.00	11240	20230512	-21.89	8020	20220930	9.48	11240	-21.89	20230512	8190	7.20	20230727	11240	-21.89	20230512	8020	9.48	20220930	0.00	N	020400	1000	31 억		28481	N	N	0	N	00	N
113	20230811	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	0	3	0.00	6297020	716	20.91	8790	8890	8790	11420	6160	8790	8794.72	0.89	0	109	8883	8836	8753	8706	8623	8860	8730	32	2630	1000	6150	10	1	3189166	280	12.85	0.60	12	0.02	684.00	14688.00	11240	20230512	-21.80	8020	20220930	9.60	11240	-21.80	20230512	8190	7.33	20230727	11240	-21.80	20230512	8020	9.60	20220930	0.00	N	020400	1000	31 억		28481	N	N	0	N	00	N
114	20230810	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	140	2	1.62	29877600	3425	83.93	8730	8800	8670	11240	6060	8650	8723.39	0.88	0	294	9236	8942	8636	8342	8036	9090	8490	32	2590	1000	6050	10	1	3189166	280	12.85	0.60	12	0.11	684.00	14688.00	11350	20220809	-22.56	8020	20220930	9.60	11240	-21.80	20230512	8190	7.33	20230727	11240	-21.80	20230512	8020	9.60	20220930	0.00	N	020400	1000	31 억		28161	N	N	0	N	00	N
115	20230810	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	80	2	0.92	20207150	2315	56.73	8730	8800	8680	11240	6060	8650	8728.79	0.88	0	284	9236	8942	8636	8342	8036	9090	8490	32	2590	1000	6050	10	1	3189166	278	12.76	0.59	12	0.07	684.00	14688.00	11350	20220809	-23.08	8020	20220930	8.85	11240	-22.33	20230512	8190	6.59	20230727	11240	-22.33	20230512	8020	8.85	20220930	0.00	N	020400	1000	31 억		28161	N	N	0	N	00	N
116	20230810	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	80	2	0.92	19098680	2188	53.61	8730	8800	8680	11240	6060	8650	8728.83	0.88	0	304	9236	8942	8636	8342	8036	9090	8490	32	2590	1000	6050	10	1	3189166	278	12.76	0.59	12	0.07	684.00	14688.00	11350	20220809	-23.08	8020	20220930	8.85	11240	-22.33	20230512	8190	6.59	20230727	11240	-22.33	20230512	8020	8.85	20220930	0.00	N	020400	1000	31 억		28161	N	N	0	N	00	N
117	20230810	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	130	2	1.50	15965950	1828	44.79	8730	8800	8690	11240	6060	8650	8734.11	0.88	0	149	9236	8942	8636	8342	8036	9090	8490	32	2590	1000	6050	10	1	3189166	280	12.84	0.60	12	0.06	684.00	14688.00	11350	20220809	-22.64	8020	20220930	9.48	11240	-21.89	20230512	8190	7.20	20230727	11240	-21.89	20230512	8020	9.48	20220930	0.00	N	020400	1000	31 억		28161	N	N	0	N	00	N
118	20230810	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	90	2	1.04	13055590	1494	36.61	8730	8800	8720	11240	6060	8650	8738.68	0.88	0	157	9236	8942	8636	8342	8036	9090	8490	32	2590	1000	6050	10	1	3189166	279	12.78	0.60	12	0.05	684.00	14688.00	11350	20220809	-23.00	8020	20220930	8.98	11240	-22.24	20230512	8190	6.72	20230727	11240	-22.24	20230512	8020	8.98	20220930	0.00	N	020400	1000	31 억		28161	N	N	0	N	00	N
119	20230810	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	80	2	0.92	11160660	1277	31.29	8730	8800	8720	11240	6060	8650	8739.75	0.88	0	157	9236	8942	8636	8342	8036	9090	8490	32	2590	1000	6050	10	1	3189166	278	12.76	0.59	12	0.04	684.00	14688.00	11350	20220809	-23.08	8020	20220930	8.85	11240	-22.33	20230512	8190	6.59	20230727	11240	-22.33	20230512	8020	8.85	20220930	0.00	N	020400	1000	31 억		28161	N	N	0	N	00	N
120	20230810	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	80	2	0.92	9186420	1051	25.75	8730	8800	8720	11240	6060	8650	8740.65	0.88	0	167	9236	8942	8636	8342	8036	9090	8490	32	2590	1000	6050	10	1	3189166	278	12.76	0.59	12	0.03	684.00	14688.00	11350	20220809	-23.08	8020	20220930	8.85	11240	-22.33	20230512	8190	6.59	20230727	11240	-22.33	20230512	8020	8.85	20220930	0.00	N	020400	1000	31 억		28161	N	N	0	N	00	N
121	20230810	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	90	2	1.04	6131120	701	17.18	8730	8800	8730	11240	6060	8650	8746.25	0.88	0	177	9236	8942	8636	8342	8036	9090	8490	32	2590	1000	6050	10	1	3189166	279	12.78	0.60	12	0.02	684.00	14688.00	11350	20220809	-23.00	8020	20220930	8.98	11240	-22.24	20230512	8190	6.72	20230727	11240	-22.24	20230512	8020	8.98	20220930	0.00	N	020400	1000	31 억		28161	N	N	0	N	00	N
122	20230809	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	140	2	1.65	35035160	4081	23.89	8510	8930	8330	11060	5960	8510	8584.94	0.89	0	-175	9050	8780	8640	8370	8230	8710	8300	32	2550	1000	5950	10	1	3189166	276	12.65	0.59	12	0.13	684.00	14688.00	11350	20220809	-23.79	8020	20220930	7.86	11240	-23.04	20230512	8190	5.62	20230727	11350	-23.79	20220809	8020	7.86	20220930	0.00	N	020400	1000	31 억		28242	N	N	0	N	00	N
123	20230809	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	160	2	1.88	32564690	3794	22.21	8510	8930	8330	11060	5960	8510	8583.21	0.89	0	-170	9050	8780	8640	8370	8230	8710	8300	32	2550	1000	5950	10	1	3189166	277	12.68	0.59	12	0.12	684.00	14688.00	11350	20220809	-23.61	8020	20220930	8.10	11240	-22.86	20230512	8190	5.86	20230727	11350	-23.61	20220809	8020	8.10	20220930	0.00	N	020400	1000	31 억		28242	N	N	0	N	00	N
124	20230809	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	190	2	2.23	31513710	3673	21.50	8510	8930	8330	11060	5960	8510	8579.83	0.89	0	-127	9050	8780	8640	8370	8230	8710	8300	32	2550	1000	5950	10	1	3189166	277	12.72	0.59	12	0.12	684.00	14688.00	11350	20220809	-23.35	8020	20220930	8.48	11240	-22.60	20230512	8190	6.23	20230727	11350	-23.35	20220809	8020	8.48	20220930	0.00	N	020400	1000	31 억		28242	N	N	0	N	00	N
125	20230809	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	280	2	3.29	27828890	3251	19.03	8510	8930	8330	11060	5960	8510	8560.10	0.89	0	-73	9050	8780	8640	8370	8230	8710	8300	32	2550	1000	5950	10	1	3189166	280	12.85	0.60	12	0.10	684.00	14688.00	11350	20220809	-22.56	8020	20220930	9.60	11240	-21.80	20230512	8190	7.33	20230727	11350	-22.56	20220809	8020	9.60	20220930	0.00	N	020400	1000	31 억		28242	N	N	0	N	00	N
126	20230809	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	180	2	2.12	26207770	3066	17.95	8510	8930	8330	11060	5960	8510	8547.87	0.89	0	93	9050	8780	8640	8370	8230	8710	8300	32	2550	1000	5950	10	1	3189166	277	12.70	0.59	12	0.10	684.00	14688.00	11350	20220809	-23.44	8020	20220930	8.35	11240	-22.69	20230512	8190	6.11	20230727	11350	-23.44	20220809	8020	8.35	20220930	0.00	N	020400	1000	31 억		28242	N	N	0	N	00	N
127	20230809	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	0	3	0.00	18236680	2147	12.57	8510	8560	8330	11060	5960	8510	8494.03	0.89	0	-88	9050	8780	8640	8370	8230	8710	8300	32	2550	1000	5950	10	1	3189166	271	12.44	0.58	12	0.07	684.00	14688.00	11350	20220809	-25.02	8020	20220930	6.11	11240	-24.29	20230512	8190	3.91	20230727	11350	-25.02	20220809	8020	6.11	20220930	0.00	N	020400	1000	31 억		28242	N	N	0	N	00	N
128	20230809	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	10	2	0.12	11529060	1359	7.95	8510	8550	8330	11060	5960	8510	8483.49	0.89	0	-240	9050	8780	8640	8370	8230	8710	8300	32	2550	1000	5950	10	1	3189166	272	12.46	0.58	12	0.04	684.00	14688.00	11350	20220809	-24.93	8020	20220930	6.23	11240	-24.20	20230512	8190	4.03	20230727	11350	-24.93	20220809	8020	6.23	20220930	0.00	N	020400	1000	31 억		28242	N	N	0	N	00	N
129	20230809	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-90	5	-1.06	6681550	787	4.61	8510	8550	8330	11060	5960	8510	8489.90	0.89	0	-254	9050	8780	8640	8370	8230	8710	8300	32	2550	1000	5950	10	1	3189166	269	12.31	0.57	12	0.02	684.00	14688.00	11350	20220809	-25.81	8020	20220930	4.99	11240	-25.09	20230512	8190	2.81	20230727	11350	-25.81	20220809	8020	4.99	20220930	0.00	N	020400	1000	31 억		28242	N	N	0	N	00	N
130	20230808	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-350	5	-3.95	147692970	17080	256.42	8860	8910	8500	11510	6210	8860	8647.13	0.90	0	-255	9046	8952	8906	8812	8766	8930	8790	32	2650	1000	6200	10	1	3189166	271	12.44	0.58	12	0.54	684.00	14688.00	11350	20220809	-25.02	8020	20220930	6.11	11240	-24.29	20230512	8190	3.91	20230727	11350	-25.02	20220809	8020	6.11	20220930	0.00	N	020400	1000	31 억		28564	N	N	0	N	00	N
131	20230808	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-350	5	-3.95	135022590	15591	234.06	8860	8910	8500	11510	6210	8860	8660.29	0.90	0	1022	9046	8952	8906	8812	8766	8930	8790	32	2650	1000	6200	10	1	3189166	271	12.44	0.58	12	0.49	684.00	14688.00	11350	20220809	-25.02	8020	20220930	6.11	11240	-24.29	20230512	8190	3.91	20230727	11350	-25.02	20220809	8020	6.11	20220930	0.00	N	020400	1000	31 억		28564	N	N	0	N	00	N
132	20230808	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-290	5	-3.27	131572560	15186	227.98	8860	8910	8520	11510	6210	8860	8664.07	0.90	0	1279	9046	8952	8906	8812	8766	8930	8790	32	2650	1000	6200	10	1	3189166	273	12.53	0.58	12	0.48	684.00	14688.00	11350	20220809	-24.49	8020	20220930	6.86	11240	-23.75	20230512	8190	4.64	20230727	11350	-24.49	20220809	8020	6.86	20220930	0.00	N	020400	1000	31 억		28564	N	N	0	N	00	N
133	20230808	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-260	5	-2.93	104553520	12028	180.57	8860	8910	8590	11510	6210	8860	8692.51	0.90	0	2023	9046	8952	8906	8812	8766	8930	8790	32	2650	1000	6200	10	1	3189166	274	12.57	0.59	12	0.38	684.00	14688.00	11350	20220809	-24.23	8020	20220930	7.23	11240	-23.49	20230512	8190	5.01	20230727	11350	-24.23	20220809	8020	7.23	20220930	0.00	N	020400	1000	31 억		28564	N	N	0	N	00	N
134	20230808	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-250	5	-2.82	84332110	9677	145.28	8860	8910	8600	11510	6210	8860	8714.70	0.90	0	1091	9046	8952	8906	8812	8766	8930	8790	32	2650	1000	6200	10	1	3189166	275	12.59	0.59	12	0.30	684.00	14688.00	11350	20220809	-24.14	8020	20220930	7.36	11240	-23.40	20230512	8190	5.13	20230727	11350	-24.14	20220809	8020	7.36	20220930	0.00	N	020400	1000	31 억		28564	N	N	0	N	00	N
135	20230808	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-180	5	-2.03	43834320	4979	74.75	8860	8910	8680	11510	6210	8860	8803.84	0.90	0	1028	9046	8952	8906	8812	8766	8930	8790	32	2650	1000	6200	10	1	3189166	277	12.69	0.59	12	0.16	684.00	14688.00	11350	20220809	-23.52	8020	20220930	8.23	11240	-22.78	20230512	8190	5.98	20230727	11350	-23.52	20220809	8020	8.23	20220930	0.00	N	020400	1000	31 억		28564	N	N	0	N	00	N
136	20230808	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-10	5	-0.11	27234890	3088	46.36	8860	8910	8790	11510	6210	8860	8819.59	0.90	0	1032	9046	8952	8906	8812	8766	8930	8790	32	2650	1000	6200	10	1	3189166	282	12.94	0.60	12	0.10	684.00	14688.00	11350	20220809	-22.03	8020	20220930	10.35	11240	-21.26	20230512	8190	8.06	20230727	11350	-22.03	20220809	8020	10.35	20220930	0.00	N	020400	1000	31 억		28564	N	N	0	N	00	N
137	20230808	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	0	3	0.00	7761360	876	13.15	8860	8860	8860	11510	6210	8860	8860.00	0.90	0	0	9046	8952	8906	8812	8766	8930	8790	32	2650	1000	6200	10	1	3189166	283	12.95	0.60	12	0.03	684.00	14688.00	11350	20220809	-21.94	8020	20220930	10.47	11240	-21.17	20230512	8190	8.18	20230727	11350	-21.94	20220809	8020	10.47	20220930	0.00	N	020400	1000	31 억		28564	N	N	0	N	00	N
138	20230807	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	0	3	0.00	59267040	6661	190.75	8940	9000	8860	11510	6210	8860	8897.62	0.88	0	554	9300	9080	8970	8750	8640	9025	8695	32	2650	1000	6200	10	1	3189166	283	12.95	0.60	12	0.21	684.00	14688.00	11350	20220809	-21.94	8020	20220930	10.47	11240	-21.17	20230512	8190	8.18	20230727	11350	-21.94	20220809	8020	10.47	20220930	0.00	N	020400	1000	31 억		28010	N	N	0	N	00	N
139	20230807	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	30	2	0.34	44805880	5029	144.01	8940	9000	8860	11510	6210	8860	8909.50	0.88	0	677	9300	9080	8970	8750	8640	9025	8695	32	2650	1000	6200	10	1	3189166	284	13.00	0.61	12	0.16	684.00	14688.00	11350	20220809	-21.67	8020	20220930	10.85	11240	-20.91	20230512	8190	8.55	20230727	11350	-21.67	20220809	8020	10.85	20220930	0.00	N	020400	1000	31 억		28010	N	N	0	N	00	N
140	20230807	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	80	2	0.90	44074160	4947	141.67	8940	9000	8860	11510	6210	8860	8909.27	0.88	0	672	9300	9080	8970	8750	8640	9025	8695	32	2650	1000	6200	10	1	3189166	285	13.07	0.61	12	0.16	684.00	14688.00	11350	20220809	-21.23	8020	20220930	11.47	11240	-20.46	20230512	8190	9.16	20230727	11350	-21.23	20220809	8020	11.47	20220930	0.00	N	020400	1000	31 억		28010	N	N	0	N	00	N
141	20230807	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	100	2	1.13	35544250	3993	114.35	8940	9000	8860	11510	6210	8860	8901.64	0.88	0	672	9300	9080	8970	8750	8640	9025	8695	32	2650	1000	6200	10	1	3189166	286	13.10	0.61	12	0.13	684.00	14688.00	11350	20220809	-21.06	8020	20220930	11.72	11240	-20.28	20230512	8190	9.40	20230727	11350	-21.06	20220809	8020	11.72	20220930	0.00	N	020400	1000	31 억		28010	N	N	0	N	00	N
142	20230807	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	100	2	1.13	33752250	3793	108.62	8940	9000	8860	11510	6210	8860	8898.56	0.88	0	872	9300	9080	8970	8750	8640	9025	8695	32	2650	1000	6200	10	1	3189166	286	13.10	0.61	12	0.12	684.00	14688.00	11350	20220809	-21.06	8020	20220930	11.72	11240	-20.28	20230512	8190	9.40	20230727	11350	-21.06	20220809	8020	11.72	20220930	0.00	N	020400	1000	31 억		28010	N	N	0	N	00	N
143	20230807	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	70	2	0.79	33160890	3727	106.73	8940	9000	8860	11510	6210	8860	8897.48	0.88	0	938	9300	9080	8970	8750	8640	9025	8695	32	2650	1000	6200	10	1	3189166	285	13.06	0.61	12	0.12	684.00	14688.00	11350	20220809	-21.32	8020	20220930	11.35	11240	-20.55	20230512	8190	9.04	20230727	11350	-21.32	20220809	8020	11.35	20220930	0.00	N	020400	1000	31 억		28010	N	N	0	N	00	N
144	20230807	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	10	2	0.11	28690560	3226	92.38	8940	9000	8860	11510	6210	8860	8893.54	0.88	0	907	9300	9080	8970	8750	8640	9025	8695	32	2650	1000	6200	10	1	3189166	283	12.97	0.60	12	0.10	684.00	14688.00	11350	20220809	-21.85	8020	20220930	10.60	11240	-21.09	20230512	8190	8.30	20230727	11350	-21.85	20220809	8020	10.60	20220930	0.00	N	020400	1000	31 억		28010	N	N	0	N	00	N
145	20230807	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	60	2	0.68	7895210	883	25.29	8940	8970	8920	11510	6210	8860	8941.35	0.88	0	-155	9300	9080	8970	8750	8640	9025	8695	32	2650	1000	6200	10	1	3189166	284	13.04	0.61	12	0.03	684.00	14688.00	11350	20220809	-21.41	8020	20220930	11.22	11240	-20.64	20230512	8190	8.91	20230727	11350	-21.41	20220809	8020	11.22	20220930	0.00	N	020400	1000	31 억		28010	N	N	0	N	00	N
146	20230804	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-20	5	-0.23	31033520	3480	43.21	8880	9190	8860	11540	6220	8880	8917.68	0.89	0	-239	9320	9100	8950	8730	8580	9025	8655	32	2660	1000	6210	10	1	3189166	283	12.95	0.60	12	0.11	684.00	14688.00	11350	20220809	-21.94	8020	20220930	10.47	11240	-21.17	20230512	8190	8.18	20230727	11350	-21.94	20220809	8020	10.47	20220930	0.00	N	020400	1000	31 억		28249	N	N	0	N	00	N
147	20230804	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	80	2	0.90	21554580	2414	29.97	8880	9190	8880	11540	6220	8880	8928.99	0.89	0	-227	9320	9100	8950	8730	8580	9025	8655	32	2660	1000	6210	10	1	3189166	286	13.10	0.61	12	0.08	684.00	14688.00	11350	20220809	-21.06	8020	20220930	11.72	11240	-20.28	20230512	8190	9.40	20230727	11350	-21.06	20220809	8020	11.72	20220930	0.00	N	020400	1000	31 억		28249	N	N	0	N	00	N
148	20230804	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	80	2	0.90	14330080	1608	19.97	8880	9190	8880	11540	6220	8880	8911.74	0.89	0	-236	9320	9100	8950	8730	8580	9025	8655	32	2660	1000	6210	10	1	3189166	286	13.10	0.61	12	0.05	684.00	14688.00	11350	20220809	-21.06	8020	20220930	11.72	11240	-20.28	20230512	8190	9.40	20230727	11350	-21.06	20220809	8020	11.72	20220930	0.00	N	020400	1000	31 억		28249	N	N	0	N	00	N
149	20230804	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	150	2	1.69	13546170	1521	18.89	8880	9190	8880	11540	6220	8880	8906.09	0.89	0	-227	9320	9100	8950	8730	8580	9025	8655	32	2660	1000	6210	10	1	3189166	288	13.20	0.61	12	0.05	684.00	14688.00	11350	20220809	-20.44	8020	20220930	12.59	11240	-19.66	20230512	8190	10.26	20230727	11350	-20.44	20220809	8020	12.59	20220930	0.00	N	020400	1000	31 억		28249	N	N	0	N	00	N
150	20230804	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	70	2	0.79	11641500	1308	16.24	8880	8960	8880	11540	6220	8880	8900.23	0.89	0	-219	9320	9100	8950	8730	8580	9025	8655	32	2660	1000	6210	10	1	3189166	285	13.08	0.61	12	0.04	684.00	14688.00	11350	20220809	-21.15	8020	20220930	11.60	11240	-20.37	20230512	8190	9.28	20230727	11350	-21.15	20220809	8020	11.60	20220930	0.00	N	020400	1000	31 억		28249	N	N	0	N	00	N
151	20230804	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	70	2	0.79	11292630	1269	15.76	8880	8960	8880	11540	6220	8880	8898.84	0.89	0	-180	9320	9100	8950	8730	8580	9025	8655	32	2660	1000	6210	10	1	3189166	285	13.08	0.61	12	0.04	684.00	14688.00	11350	20220809	-21.15	8020	20220930	11.60	11240	-20.37	20230512	8190	9.28	20230727	11350	-21.15	20220809	8020	11.60	20220930	0.00	N	020400	1000	31 억		28249	N	N	0	N	00	N
152	20230804	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	50	2	0.56	8469330	953	11.83	8880	8950	8880	11540	6220	8880	8887.02	0.89	0	-37	9320	9100	8950	8730	8580	9025	8655	32	2660	1000	6210	10	1	3189166	285	13.06	0.61	12	0.03	684.00	14688.00	11350	20220809	-21.32	8020	20220930	11.35	11240	-20.55	20230512	8190	9.04	20230727	11350	-21.32	20220809	8020	11.35	20220930	0.00	N	020400	1000	31 억		28249	N	N	0	N	00	N
153	20230804	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	70	2	0.79	1306270	147	1.83	8880	8950	8880	11540	6220	8880	8886.19	0.89	0	0	9320	9100	8950	8730	8580	9025	8655	32	2660	1000	6210	10	1	3189166	285	13.08	0.61	12	0.00	684.00	14688.00	11350	20220809	-21.15	8020	20220930	11.60	11240	-20.37	20230512	8190	9.28	20230727	11350	-21.15	20220809	8020	11.60	20220930	0.00	N	020400	1000	31 억		28249	N	N	0	N	00	N
154	20230803	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-180	5	-1.99	72479880	8054	103.99	9060	9170	8800	11770	6350	9060	8999.24	0.91	0	-845	9200	9130	9090	9020	8980	9110	9000	32	2710	1000	6340	10	1	3189166	283	12.98	0.60	12	0.25	684.00	14688.00	11350	20220809	-21.76	8020	20220930	10.72	11240	-21.00	20230512	8190	8.42	20230727	11350	-21.76	20220809	8020	10.72	20220930	0.00	N	020400	1000	31 억		29162	N	N	0	N	00	N
155	20230803	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-140	5	-1.55	66712930	7405	95.61	9060	9170	8800	11770	6350	9060	9009.17	0.91	0	-845	9200	9130	9090	9020	8980	9110	9000	32	2710	1000	6340	10	1	3189166	284	13.04	0.61	12	0.23	684.00	14688.00	11350	20220809	-21.41	8020	20220930	11.22	11240	-20.64	20230512	8190	8.91	20230727	11350	-21.41	20220809	8020	11.22	20220930	0.00	N	020400	1000	31 억		29162	N	N	0	N	00	N
156	20230803	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-80	5	-0.88	66275540	7356	94.98	9060	9170	8800	11770	6350	9060	9009.73	0.91	0	-845	9200	9130	9090	9020	8980	9110	9000	32	2710	1000	6340	10	1	3189166	286	13.13	0.61	12	0.23	684.00	14688.00	11350	20220809	-20.88	8020	20220930	11.97	11240	-20.11	20230512	8190	9.65	20230727	11350	-20.88	20220809	8020	11.97	20220930	0.00	N	020400	1000	31 억		29162	N	N	0	N	00	N
157	20230803	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-90	5	-0.99	65952590	7320	94.51	9060	9170	8800	11770	6350	9060	9009.92	0.91	0	-812	9200	9130	9090	9020	8980	9110	9000	32	2710	1000	6340	10	1	3189166	286	13.11	0.61	12	0.23	684.00	14688.00	11350	20220809	-20.97	8020	20220930	11.85	11240	-20.20	20230512	8190	9.52	20230727	11350	-20.97	20220809	8020	11.85	20220930	0.00	N	020400	1000	31 억		29162	N	N	0	N	00	N
158	20230803	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-200	5	-2.21	64167070	7120	91.93	9060	9170	8800	11770	6350	9060	9012.23	0.91	0	-875	9200	9130	9090	9020	8980	9110	9000	32	2710	1000	6340	10	1	3189166	283	12.95	0.60	12	0.22	684.00	14688.00	11350	20220809	-21.94	8020	20220930	10.47	11240	-21.17	20230512	8190	8.18	20230727	11350	-21.94	20220809	8020	10.47	20220930	0.00	N	020400	1000	31 억		29162	N	N	0	N	00	N
159	20230803	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-240	5	-2.65	60975830	6761	87.30	9060	9170	8800	11770	6350	9060	9018.76	0.91	0	-1021	9200	9130	9090	9020	8980	9110	9000	32	2710	1000	6340	10	1	3189166	281	12.89	0.60	12	0.21	684.00	14688.00	11350	20220809	-22.29	8020	20220930	9.98	11240	-21.53	20230512	8190	7.69	20230727	11350	-22.29	20220809	8020	9.98	20220930	0.00	N	020400	1000	31 억		29162	N	N	0	N	00	N
160	20230803	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	110	2	1.21	32475380	3597	46.44	9060	9170	8960	11770	6350	9060	9028.46	0.91	0	-460	9200	9130	9090	9020	8980	9110	9000	32	2710	1000	6340	10	1	3189166	292	13.41	0.62	12	0.11	684.00	14688.00	11350	20220809	-19.21	8020	20220930	14.34	11240	-18.42	20230512	8190	11.97	20230727	11350	-19.21	20220809	8020	14.34	20220930	0.00	N	020400	1000	31 억		29162	N	N	0	N	00	N
161	20230803	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	30	2	0.33	16181840	1786	23.06	9060	9090	9050	11770	6350	9060	9060.38	0.91	0	-676	9200	9130	9090	9020	8980	9110	9000	32	2710	1000	6340	10	1	3189166	290	13.29	0.62	12	0.06	684.00	14688.00	11350	20220809	-19.91	8020	20220930	13.34	11240	-19.13	20230512	8190	10.99	20230727	11350	-19.91	20220809	8020	13.34	20220930	0.00	N	020400	1000	31 억		29162	N	N	0	N	00	N
162	20230802	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	100	2	1.12	70342430	7745	67.92	9090	9160	9050	11640	6280	8960	9082.30	0.92	0	-260	9300	9130	8950	8780	8600	9215	8865	32	2680	1000	6270	10	1	3189166	289	13.25	0.62	12	0.24	684.00	14688.00	11350	20220809	-20.18	8020	20220930	12.97	11240	-19.40	20230512	8190	10.62	20230727	11350	-20.18	20220809	8020	12.97	20220930	0.00	N	020400	1000	31 억		29422	N	N	0	N	00	N
163	20230802	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	100	2	1.12	61788280	6800	59.63	9090	9160	9050	11640	6280	8960	9086.51	0.92	0	-260	9300	9130	8950	8780	8600	9215	8865	32	2680	1000	6270	10	1	3189166	289	13.25	0.62	12	0.21	684.00	14688.00	11350	20220809	-20.18	8020	20220930	12.97	11240	-19.40	20230512	8190	10.62	20230727	11350	-20.18	20220809	8020	12.97	20220930	0.00	N	020400	1000	31 억		29422	N	N	0	N	00	N
164	20230802	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	100	2	1.12	55816840	6141	53.85	9090	9160	9050	11640	6280	8960	9089.21	0.92	0	-262	9300	9130	8950	8780	8600	9215	8865	32	2680	1000	6270	10	1	3189166	289	13.25	0.62	12	0.19	684.00	14688.00	11350	20220809	-20.18	8020	20220930	12.97	11240	-19.40	20230512	8190	10.62	20230727	11350	-20.18	20220809	8020	12.97	20220930	0.00	N	020400	1000	31 억		29422	N	N	0	N	00	N
165	20230802	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	110	2	1.23	50797840	5587	49.00	9090	9160	9070	11640	6280	8960	9092.15	0.92	0	-226	9300	9130	8950	8780	8600	9215	8865	32	2680	1000	6270	10	1	3189166	289	13.26	0.62	12	0.18	684.00	14688.00	11350	20220809	-20.09	8020	20220930	13.09	11240	-19.31	20230512	8190	10.74	20230727	11350	-20.09	20220809	8020	13.09	20220930	0.00	N	020400	1000	31 억		29422	N	N	0	N	00	N
166	20230802	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	120	2	1.34	29704900	3264	28.62	9090	9160	9070	11640	6280	8960	9100.77	0.92	0	-249	9300	9130	8950	8780	8600	9215	8865	32	2680	1000	6270	10	1	3189166	290	13.27	0.62	12	0.10	684.00	14688.00	11350	20220809	-20.00	8020	20220930	13.22	11240	-19.22	20230512	8190	10.87	20230727	11350	-20.00	20220809	8020	13.22	20220930	0.00	N	020400	1000	31 억		29422	N	N	0	N	00	N
167	20230802	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	150	2	1.67	15692520	1724	15.12	9090	9160	9070	11640	6280	8960	9102.39	0.92	0	-41	9300	9130	8950	8780	8600	9215	8865	32	2680	1000	6270	10	1	3189166	291	13.32	0.62	12	0.05	684.00	14688.00	11350	20220809	-19.74	8020	20220930	13.59	11240	-18.95	20230512	8190	11.23	20230727	11350	-19.74	20220809	8020	13.59	20220930	0.00	N	020400	1000	31 억		29422	N	N	0	N	00	N
168	20230802	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	150	2	1.67	14989500	1647	14.44	9090	9160	9070	11640	6280	8960	9101.09	0.92	0	-20	9300	9130	8950	8780	8600	9215	8865	32	2680	1000	6270	10	1	3189166	291	13.32	0.62	12	0.05	684.00	14688.00	11350	20220809	-19.74	8020	20220930	13.59	11240	-18.95	20230512	8190	11.23	20230727	11350	-19.74	20220809	8020	13.59	20220930	0.00	N	020400	1000	31 억		29422	N	N	0	N	00	N
169	20230802	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	140	2	1.56	6635720	730	6.40	9090	9100	9090	11640	6280	8960	9090.03	0.92	0	12	9300	9130	8950	8780	8600	9215	8865	32	2680	1000	6270	10	1	3189166	290	13.30	0.62	12	0.02	684.00	14688.00	11350	20220809	-19.82	8020	20220930	13.47	11240	-19.04	20230512	8190	11.11	20230727	11350	-19.82	20220809	8020	13.47	20220930	0.00	N	020400	1000	31 억		29422	N	N	0	N	00	N
170	20230801	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	190	2	2.17	102110670	11403	217.78	8770	9120	8770	11400	6140	8770	8954.72	0.90	0	689	8910	8840	8710	8640	8510	8875	8675	32	2630	1000	6130	10	1	3189166	286	13.10	0.61	12	0.36	684.00	14688.00	11350	20220809	-21.06	8020	20220930	11.72	11240	-20.28	20230512	8190	9.40	20230727	11350	-21.06	20220809	8020	11.72	20220930	0.00	N	020400	1000	31 억		28665	N	N	0	N	00	N
171	20230801	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	190	2	2.17	91925640	10258	195.91	8770	9120	8770	11400	6140	8770	8961.36	0.90	0	651	8910	8840	8710	8640	8510	8875	8675	32	2630	1000	6130	10	1	3189166	286	13.10	0.61	12	0.32	684.00	14688.00	11350	20220809	-21.06	8020	20220930	11.72	11240	-20.28	20230512	8190	9.40	20230727	11350	-21.06	20220809	8020	11.72	20220930	0.00	N	020400	1000	31 억		28665	N	N	0	N	00	N
172	20230801	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	230	2	2.62	89952680	10038	191.71	8770	9120	8770	11400	6140	8770	8961.22	0.90	0	528	8910	8840	8710	8640	8510	8875	8675	32	2630	1000	6130	10	1	3189166	287	13.16	0.61	12	0.31	684.00	14688.00	11350	20220809	-20.70	8020	20220930	12.22	11240	-19.93	20230512	8190	9.89	20230727	11350	-20.70	20220809	8020	12.22	20220930	0.00	N	020400	1000	31 억		28665	N	N	0	N	00	N
173	20230801	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	230	2	2.62	83179510	9285	177.33	8770	9120	8770	11400	6140	8770	8958.48	0.90	0	1151	8910	8840	8710	8640	8510	8875	8675	32	2630	1000	6130	10	1	3189166	287	13.16	0.61	12	0.29	684.00	14688.00	11350	20220809	-20.70	8020	20220930	12.22	11240	-19.93	20230512	8190	9.89	20230727	11350	-20.70	20220809	8020	12.22	20220930	0.00	N	020400	1000	31 억		28665	N	N	0	N	00	N
174	20230801	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	270	2	3.08	80240070	8959	171.10	8770	9120	8770	11400	6140	8770	8956.36	0.90	0	1169	8910	8840	8710	8640	8510	8875	8675	32	2630	1000	6130	10	1	3189166	288	13.22	0.62	12	0.28	684.00	14688.00	11350	20220809	-20.35	8020	20220930	12.72	11240	-19.57	20230512	8190	10.38	20230727	11350	-20.35	20220809	8020	12.72	20220930	0.00	N	020400	1000	31 억		28665	N	N	0	N	00	N
175	20230801	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	250	2	2.85	79363520	8862	169.25	8770	9120	8770	11400	6140	8770	8955.49	0.90	0	1188	8910	8840	8710	8640	8510	8875	8675	32	2630	1000	6130	10	1	3189166	288	13.19	0.61	12	0.28	684.00	14688.00	11350	20220809	-20.53	8020	20220930	12.47	11240	-19.75	20230512	8190	10.13	20230727	11350	-20.53	20220809	8020	12.47	20220930	0.00	N	020400	1000	31 억		28665	N	N	0	N	00	N
176	20230801	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	160	2	1.82	29079990	3279	62.62	8770	8970	8770	11400	6140	8770	8868.55	0.90	0	885	8910	8840	8710	8640	8510	8875	8675	32	2630	1000	6130	10	1	3189166	285	13.06	0.61	12	0.10	684.00	14688.00	11350	20220809	-21.32	8020	20220930	11.35	11240	-20.55	20230512	8190	9.04	20230727	11350	-21.32	20220809	8020	11.35	20220930	0.00	N	020400	1000	31 억		28665	N	N	0	N	00	N
177	20230801	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	10	2	0.11	8035870	915	17.48	8770	8850	8770	11400	6140	8770	8782.37	0.90	0	0	8910	8840	8710	8640	8510	8875	8675	32	2630	1000	6130	10	1	3189166	280	12.84	0.60	12	0.03	684.00	14688.00	11350	20220809	-22.64	8020	20220930	9.48	11240	-21.89	20230512	8190	7.20	20230727	11350	-22.64	20220809	8020	9.48	20220930	0.00	N	020400	1000	31 억		28665	N	N	0	N	00	N