KissMeData/079170/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	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	10840	-450	5	-3.99	1266053290	113342	67.29	11270	11540	10810	14670	7910	11290	11173.60	7.78	0	8304	12383	11836	11543	10996	10703	11690	10850	26	3380	500	6770	10	1	5200000	564	9.21	0.91	12	2.18	1177.00	11904.00	18970	20230503	-42.86	8150	20220905	33.01	18970	-42.86	20230503	8450	28.28	20230103	18970	-42.86	20230503	8150	33.01	20220905	6.45	N	079170	500	26 억		404654	N	N	0	N	00	N
3	20230831	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	-250	5	-2.21	1214399720	108603	64.48	11270	11540	10810	14670	7910	11290	11181.82	7.78	0	6826	12383	11836	11543	10996	10703	11690	10850	26	3380	500	6770	10	1	5200000	574	9.38	0.93	12	2.09	1177.00	11904.00	18970	20230503	-41.80	8150	20220905	35.46	18970	-41.80	20230503	8450	30.65	20230103	18970	-41.80	20230503	8150	35.46	20220905	6.45	N	079170	500	26 억		404654	N	N	0	N	00	N
4	20230831	140922	57	100.00	KOSDAQ		금속	N	N	N	N		N	11110	-180	5	-1.59	992234500	88573	52.59	11270	11540	10950	14670	7910	11290	11202.26	7.78	0	8494	12383	11836	11543	10996	10703	11690	10850	26	3380	500	6770	10	1	5200000	578	9.44	0.93	12	1.70	1177.00	11904.00	18970	20230503	-41.43	8150	20220905	36.32	18970	-41.43	20230503	8450	31.48	20230103	18970	-41.43	20230503	8150	36.32	20220905	6.45	N	079170	500	26 억		404654	N	N	0	N	00	N
5	20230831	130852	57	100.00	KOSDAQ		금속	N	N	N	N		N	10980	-310	5	-2.75	880228800	78411	46.56	11270	11540	10950	14670	7910	11290	11225.68	7.78	0	6448	12383	11836	11543	10996	10703	11690	10850	26	3380	500	6770	10	1	5200000	571	9.33	0.92	12	1.51	1177.00	11904.00	18970	20230503	-42.12	8150	20220905	34.72	18970	-42.12	20230503	8450	29.94	20230103	18970	-42.12	20230503	8150	34.72	20220905	6.45	N	079170	500	26 억		404654	N	N	0	N	00	N
6	20230831	120911	57	100.00	KOSDAQ		금속	N	N	N	N		N	11260	-30	5	-0.27	497038440	43799	26.00	11270	11540	11170	14670	7910	11290	11348.42	7.78	0	5110	12383	11836	11543	10996	10703	11690	10850	26	3380	500	6770	10	1	5200000	586	9.57	0.95	12	0.84	1177.00	11904.00	18970	20230503	-40.64	8150	20220905	38.16	18970	-40.64	20230503	8450	33.25	20230103	18970	-40.64	20230503	8150	38.16	20220905	6.45	N	079170	500	26 억		404654	N	N	0	N	00	N
7	20230831	111250	57	100.00	KOSDAQ		금속	N	N	N	N		N	11310	20	2	0.18	419442280	36895	21.91	11270	11540	11170	14670	7910	11290	11368.95	7.78	0	1755	12383	11836	11543	10996	10703	11690	10850	26	3380	500	6770	10	1	5200000	588	9.61	0.95	12	0.71	1177.00	11904.00	18970	20230503	-40.38	8150	20220905	38.77	18970	-40.38	20230503	8450	33.85	20230103	18970	-40.38	20230503	8150	38.77	20220905	6.45	N	079170	500	26 억		404654	N	N	0	N	00	N
8	20230831	100951	57	100.00	KOSDAQ		금속	N	N	N	N		N	11470	180	2	1.59	266934430	23380	13.88	11270	11540	11250	14670	7910	11290	11418.25	7.78	0	70	12383	11836	11543	10996	10703	11690	10850	26	3380	500	6770	10	1	5200000	596	9.75	0.96	12	0.45	1177.00	11904.00	18970	20230503	-39.54	8150	20220905	40.74	18970	-39.54	20230503	8450	35.74	20230103	18970	-39.54	20230503	8150	40.74	20220905	6.45	N	079170	500	26 억		404654	N	N	0	N	00	N
9	20230831	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	11400	110	2	0.97	81357420	7184	4.27	11270	11430	11250	14670	7910	11290	11325.75	7.78	0	1593	12383	11836	11543	10996	10703	11690	10850	26	3380	500	6770	10	1	5200000	593	9.69	0.96	12	0.14	1177.00	11904.00	18970	20230503	-39.91	8150	20220905	39.88	18970	-39.91	20230503	8450	34.91	20230103	18970	-39.91	20230503	8150	39.88	20220905	6.45	N	079170	500	26 억		404654	N	N	0	N	00	N
10	20230830	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	11290	-810	5	-6.69	1906379540	164287	66.74	12090	12090	11250	15730	8470	12100	11604.62	7.68	0	5252	12986	12542	12086	11642	11186	12315	11415	26	3630	500	7260	10	1	5200000	587	9.59	0.95	12	3.16	1177.00	11904.00	18970	20230503	-40.48	8150	20220905	38.53	18970	-40.48	20230503	8450	33.61	20230103	18970	-40.48	20230503	8150	38.53	20220905	5.92	N	079170	500	26 억		399404	N	N	0	N	00	N
11	20230830	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	11420	-680	5	-5.62	1551126140	132936	54.01	12090	12090	11410	15730	8470	12100	11668.19	7.68	0	1646	12986	12542	12086	11642	11186	12315	11415	26	3630	500	7260	10	1	5200000	594	9.70	0.96	12	2.56	1177.00	11904.00	18970	20230503	-39.80	8150	20220905	40.12	18970	-39.80	20230503	8450	35.15	20230103	18970	-39.80	20230503	8150	40.12	20220905	5.92	N	079170	500	26 억		399404	N	N	0	N	00	N
12	20230830	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	11630	-470	5	-3.88	1140237470	97190	39.48	12090	12090	11560	15730	8470	12100	11732.01	7.68	0	3892	12986	12542	12086	11642	11186	12315	11415	26	3630	500	7260	10	1	5200000	605	9.88	0.98	12	1.87	1177.00	11904.00	18970	20230503	-38.69	8150	20220905	42.70	18970	-38.69	20230503	8450	37.63	20230103	18970	-38.69	20230503	8150	42.70	20220905	5.92	N	079170	500	26 억		399404	N	N	0	N	00	N
13	20230830	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	11670	-430	5	-3.55	1084902090	92437	37.55	12090	12090	11560	15730	8470	12100	11736.63	7.68	0	3240	12986	12542	12086	11642	11186	12315	11415	26	3630	500	7260	10	1	5200000	607	9.92	0.98	12	1.78	1177.00	11904.00	18970	20230503	-38.48	8150	20220905	43.19	18970	-38.48	20230503	8450	38.11	20230103	18970	-38.48	20230503	8150	43.19	20220905	5.92	N	079170	500	26 억		399404	N	N	0	N	00	N
14	20230830	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	11650	-450	5	-3.72	971482320	82680	33.59	12090	12090	11570	15730	8470	12100	11749.87	7.68	0	2698	12986	12542	12086	11642	11186	12315	11415	26	3630	500	7260	10	1	5200000	606	9.90	0.98	12	1.59	1177.00	11904.00	18970	20230503	-38.59	8150	20220905	42.94	18970	-38.59	20230503	8450	37.87	20230103	18970	-38.59	20230503	8150	42.94	20220905	5.92	N	079170	500	26 억		399404	N	N	0	N	00	N
15	20230830	111242	57	100.00	KOSDAQ		금속	N	N	N	N		N	11710	-390	5	-3.22	611764300	51784	21.04	12090	12090	11700	15730	8470	12100	11813.73	7.68	0	5377	12986	12542	12086	11642	11186	12315	11415	26	3630	500	7260	10	1	5200000	609	9.95	0.98	12	1.00	1177.00	11904.00	18970	20230503	-38.27	8150	20220905	43.68	18970	-38.27	20230503	8450	38.58	20230103	18970	-38.27	20230503	8150	43.68	20220905	5.92	N	079170	500	26 억		399404	N	N	0	N	00	N
16	20230830	100919	57	100.00	KOSDAQ		금속	N	N	N	N		N	11780	-320	5	-2.64	380976540	32189	13.08	12090	12090	11700	15730	8470	12100	11835.55	7.68	0	3718	12986	12542	12086	11642	11186	12315	11415	26	3630	500	7260	10	1	5200000	613	10.01	0.99	12	0.62	1177.00	11904.00	18970	20230503	-37.90	8150	20220905	44.54	18970	-37.90	20230503	8450	39.41	20230103	18970	-37.90	20230503	8150	44.54	20220905	5.92	N	079170	500	26 억		399404	N	N	0	N	00	N
17	20230830	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	12010	-90	5	-0.74	122680790	10359	4.21	12090	12090	11700	15730	8470	12100	11842.72	7.68	0	-589	12986	12542	12086	11642	11186	12315	11415	26	3630	500	7260	10	1	5200000	625	10.20	1.01	12	0.20	1177.00	11904.00	18970	20230503	-36.69	8150	20220905	47.36	18970	-36.69	20230503	8450	42.13	20230103	18970	-36.69	20230503	8150	47.36	20220905	5.92	N	079170	500	26 억		399404	N	N	0	N	00	N
18	20230829	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	12100	-600	5	-4.72	2939287680	245360	21.49	12500	12530	11630	16510	8890	12700	11978.78	8.76	0	-51975	14826	13762	12596	11532	10366	14295	12065	26	3810	500	7620	10	1	5200000	629	10.28	1.02	12	4.72	1177.00	11904.00	18970	20230503	-36.22	8150	20220905	48.47	18970	-36.22	20230503	8450	43.20	20230103	18970	-36.22	20230503	8150	48.47	20220905	6.12	N	079170	500	26 억		455482	N	N	0	N	00	N
19	20230829	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	11880	-820	5	-6.46	2665962850	222640	19.50	12500	12530	11630	16510	8890	12700	11973.93	8.76	0	-49285	14826	13762	12596	11532	10366	14295	12065	26	3810	500	7620	10	1	5200000	618	10.09	1.00	12	4.28	1177.00	11904.00	18970	20230503	-37.37	8150	20220905	45.77	18970	-37.37	20230503	8450	40.59	20230103	18970	-37.37	20230503	8150	45.77	20220905	6.12	N	079170	500	26 억		455482	N	N	0	N	00	N
20	20230829	140921	57	100.00	KOSDAQ		금속	N	N	N	N		N	11710	-990	5	-7.80	2400000900	200119	17.53	12500	12530	11630	16510	8890	12700	11992.44	8.76	0	-42599	14826	13762	12596	11532	10366	14295	12065	26	3810	500	7620	10	1	5200000	609	9.95	0.98	12	3.85	1177.00	11904.00	18970	20230503	-38.27	8150	20220905	43.68	18970	-38.27	20230503	8450	38.58	20230103	18970	-38.27	20230503	8150	43.68	20220905	6.12	N	079170	500	26 억		455482	N	N	0	N	00	N
21	20230829	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	11840	-860	5	-6.77	2182703010	181613	15.90	12500	12530	11810	16510	8890	12700	12017.98	8.76	0	-40155	14826	13762	12596	11532	10366	14295	12065	26	3810	500	7620	10	1	5200000	616	10.06	0.99	12	3.49	1177.00	11904.00	18970	20230503	-37.59	8150	20220905	45.28	18970	-37.59	20230503	8450	40.12	20230103	18970	-37.59	20230503	8150	45.28	20220905	6.12	N	079170	500	26 억		455482	N	N	0	N	00	N
22	20230829	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	11860	-840	5	-6.61	1956638420	162557	14.24	12500	12530	11830	16510	8890	12700	12036.14	8.76	0	-36947	14826	13762	12596	11532	10366	14295	12065	26	3810	500	7620	10	1	5200000	617	10.08	1.00	12	3.13	1177.00	11904.00	18970	20230503	-37.48	8150	20220905	45.52	18970	-37.48	20230503	8450	40.36	20230103	18970	-37.48	20230503	8150	45.52	20220905	6.12	N	079170	500	26 억		455482	N	N	0	N	00	N
23	20230829	111450	57	100.00	KOSDAQ		금속	N	N	N	N		N	11990	-710	5	-5.59	1610333690	133490	11.69	12500	12530	11840	16510	8890	12700	12062.76	8.76	0	-30968	14826	13762	12596	11532	10366	14295	12065	26	3810	500	7620	10	1	5200000	623	10.19	1.01	12	2.57	1177.00	11904.00	18970	20230503	-36.79	8150	20220905	47.12	18970	-36.79	20230503	8450	41.89	20230103	18970	-36.79	20230503	8150	47.12	20220905	6.12	N	079170	500	26 억		455482	N	N	0	N	00	N
24	20230829	100949	57	100.00	KOSDAQ		금속	N	N	N	N		N	11990	-710	5	-5.59	1388517620	115035	10.07	12500	12530	11840	16510	8890	12700	12069.74	8.76	0	-36384	14826	13762	12596	11532	10366	14295	12065	26	3810	500	7620	10	1	5200000	623	10.19	1.01	12	2.21	1177.00	11904.00	18970	20230503	-36.79	8150	20220905	47.12	18970	-36.79	20230503	8450	41.89	20230103	18970	-36.79	20230503	8150	47.12	20220905	6.12	N	079170	500	26 억		455482	N	N	0	N	00	N
25	20230829	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	12070	-630	5	-4.96	592334140	48619	4.26	12500	12530	11900	16510	8890	12700	12181.90	8.76	0	-24919	14826	13762	12596	11532	10366	14295	12065	26	3810	500	7620	10	1	5200000	628	10.25	1.01	12	0.93	1177.00	11904.00	18970	20230503	-36.37	8150	20220905	48.10	18970	-36.37	20230503	8450	42.84	20230103	18970	-36.37	20230503	8150	48.10	20220905	6.12	N	079170	500	26 억		455482	N	N	0	N	00	N
26	20230828	160629	57	100.00	KOSDAQ		금속	N	N	N	N		N	12700	780	2	6.54	14269894260	1116948	452.28	11910	13660	11430	15490	8350	11920	12776.22	8.90	0	-7991	13113	12516	11883	11286	10653	12200	10970	26	3570	500	7150	10	1	5200000	660	10.79	1.07	12	21.48	1177.00	11904.00	18970	20230503	-33.05	8150	20220905	55.83	18970	-33.05	20230503	8450	50.30	20230103	18970	-33.05	20230503	8150	55.83	20220905	6.21	N	079170	500	26 억		462845	N	N	0	N	00	N
27	20230828	150637	57	100.00	KOSDAQ		금속	N	N	N	N		N	12530	610	2	5.12	13729338460	1073864	434.83	11910	13660	11430	15490	8350	11920	12785.41	8.90	0	-1816	13113	12516	11883	11286	10653	12200	10970	26	3570	500	7150	10	1	5200000	652	10.65	1.05	12	20.65	1177.00	11904.00	18970	20230503	-33.95	8150	20220905	53.74	18970	-33.95	20230503	8450	48.28	20230103	18970	-33.95	20230503	8150	53.74	20220905	6.21	N	079170	500	26 억		462845	N	N	0	N	00	N
28	20230828	140636	57	100.00	KOSDAQ		금속	N	N	N	N		N	12620	700	2	5.87	13273755410	1037681	420.18	11910	13660	11430	15490	8350	11920	12792.19	8.90	0	-4724	13113	12516	11883	11286	10653	12200	10970	26	3570	500	7150	10	1	5200000	656	10.72	1.06	12	19.96	1177.00	11904.00	18970	20230503	-33.47	8150	20220905	54.85	18970	-33.47	20230503	8450	49.35	20230103	18970	-33.47	20230503	8150	54.85	20220905	6.21	N	079170	500	26 억		462845	N	N	0	N	00	N
29	20230828	130642	57	100.00	KOSDAQ		금속	N	N	N	N		N	12560	640	2	5.37	12996442880	1015459	411.18	11910	13660	11430	15490	8350	11920	12799.05	8.90	0	-11148	13113	12516	11883	11286	10653	12200	10970	26	3570	500	7150	10	1	5200000	653	10.67	1.06	12	19.53	1177.00	11904.00	18970	20230503	-33.79	8150	20220905	54.11	18970	-33.79	20230503	8450	48.64	20230103	18970	-33.79	20230503	8150	54.11	20220905	6.21	N	079170	500	26 억		462845	N	N	0	N	00	N
30	20230828	120635	57	100.00	KOSDAQ		금속	N	N	N	N		N	12860	940	2	7.89	12510904320	977092	395.65	11910	13660	11430	15490	8350	11920	12804.70	8.90	0	-17977	13113	12516	11883	11286	10653	12200	10970	26	3570	500	7150	10	1	5200000	669	10.93	1.08	12	18.79	1177.00	11904.00	18970	20230503	-32.21	8150	20220905	57.79	18970	-32.21	20230503	8450	52.19	20230103	18970	-32.21	20230503	8150	57.79	20220905	6.21	N	079170	500	26 억		462845	N	N	0	N	00	N
31	20230828	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	12600	680	2	5.70	11592400930	905343	366.60	11910	13660	11430	15490	8350	11920	12804.95	8.90	0	-37334	13113	12516	11883	11286	10653	12200	10970	26	3570	500	7150	10	1	5200000	655	10.71	1.06	12	17.41	1177.00	11904.00	18970	20230503	-33.58	8150	20220905	54.60	18970	-33.58	20230503	8450	49.11	20230103	18970	-33.58	20230503	8150	54.60	20220905	6.21	N	079170	500	26 억		462845	N	N	0	N	00	N
32	20230828	100626	57	100.00	KOSDAQ		금속	N	N	N	N		N	12500	580	2	4.87	10661023420	830811	336.42	11910	13660	11430	15490	8350	11920	12832.65	8.90	0	-56912	13113	12516	11883	11286	10653	12200	10970	26	3570	500	7150	10	1	5200000	650	10.62	1.05	12	15.98	1177.00	11904.00	18970	20230503	-34.11	8150	20220905	53.37	18970	-34.11	20230503	8450	47.93	20230103	18970	-34.11	20230503	8150	53.37	20220905	6.21	N	079170	500	26 억		462845	N	N	0	N	00	N
33	20230828	090636	57	100.00	KOSDAQ		금속	N	N	N	N		N	11500	-420	5	-3.52	215849230	18507	7.49	11910	11910	11430	15490	8350	11920	11655.57	8.90	0	292	13113	12516	11883	11286	10653	12200	10970	26	3570	500	7150	10	1	5200000	598	9.77	0.97	12	0.36	1177.00	11904.00	18970	20230503	-39.38	8150	20220905	41.10	18970	-39.38	20230503	8450	36.09	20230103	18970	-39.38	20230503	8150	41.10	20220905	6.21	N	079170	500	26 억		462845	N	N	0	N	00	N
34	20230825	160631	57	100.00	KOSDAQ		금속	N	N	N	N		N	11920	-260	5	-2.13	2829070450	242295	70.01	12280	12480	11250	15830	8530	12180	11675.39	8.23	0	35746	13553	12866	12213	11526	10873	12540	11200	26	3650	500	7300	10	1	5200000	620	10.13	1.00	12	4.66	1177.00	11904.00	18970	20230503	-37.16	8060	20220824	47.89	18970	-37.16	20230503	8450	41.07	20230103	18970	-37.16	20230503	8150	46.26	20220905	5.23	N	079170	500	26 억		427740	N	N	0	N	00	N
35	20230825	150634	57	100.00	KOSDAQ		금속	N	N	N	N		N	11810	-370	5	-3.04	2583953840	221660	64.05	12280	12480	11250	15830	8530	12180	11657.12	8.23	0	33403	13553	12866	12213	11526	10873	12540	11200	26	3650	500	7300	10	1	5200000	614	10.03	0.99	12	4.26	1177.00	11904.00	18970	20230503	-37.74	8060	20220824	46.53	18970	-37.74	20230503	8450	39.76	20230103	18970	-37.74	20230503	8150	44.91	20220905	5.23	N	079170	500	26 억		427740	N	N	0	N	00	N
36	20230825	140633	57	100.00	KOSDAQ		금속	N	N	N	N		N	11760	-420	5	-3.45	2326986250	199838	57.74	12280	12480	11250	15830	8530	12180	11644.18	8.23	0	34876	13553	12866	12213	11526	10873	12540	11200	26	3650	500	7300	10	1	5200000	612	9.99	0.99	12	3.84	1177.00	11904.00	18970	20230503	-38.01	8060	20220824	45.91	18970	-38.01	20230503	8450	39.17	20230103	18970	-38.01	20230503	8150	44.29	20220905	5.23	N	079170	500	26 억		427740	N	N	0	N	00	N
37	20230825	130631	57	100.00	KOSDAQ		금속	N	N	N	N		N	11570	-610	5	-5.01	2126000260	182713	52.79	12280	12480	11250	15830	8530	12180	11635.53	8.23	0	30171	13553	12866	12213	11526	10873	12540	11200	26	3650	500	7300	10	1	5200000	602	9.83	0.97	12	3.51	1177.00	11904.00	18970	20230503	-39.01	8060	20220824	43.55	18970	-39.01	20230503	8450	36.92	20230103	18970	-39.01	20230503	8150	41.96	20220905	5.23	N	079170	500	26 억		427740	N	N	0	N	00	N
38	20230825	120630	57	100.00	KOSDAQ		금속	N	N	N	N		N	11620	-560	5	-4.60	1852009600	159074	45.96	12280	12480	11250	15830	8530	12180	11642.20	8.23	0	25917	13553	12866	12213	11526	10873	12540	11200	26	3650	500	7300	10	1	5200000	604	9.87	0.98	12	3.06	1177.00	11904.00	18970	20230503	-38.75	8060	20220824	44.17	18970	-38.75	20230503	8450	37.51	20230103	18970	-38.75	20230503	8150	42.58	20220905	5.23	N	079170	500	26 억		427740	N	N	0	N	00	N
39	20230825	110632	57	100.00	KOSDAQ		금속	N	N	N	N		N	11350	-830	5	-6.81	1514715770	129660	37.47	12280	12480	11350	15830	8530	12180	11681.94	8.23	0	17313	13553	12866	12213	11526	10873	12540	11200	26	3650	500	7300	10	1	5200000	590	9.64	0.95	12	2.49	1177.00	11904.00	18970	20230503	-40.17	8060	20220824	40.82	18970	-40.17	20230503	8450	34.32	20230103	18970	-40.17	20230503	8150	39.26	20220905	5.23	N	079170	500	26 억		427740	N	N	0	N	00	N
40	20230825	100633	57	100.00	KOSDAQ		금속	N	N	N	N		N	11490	-690	5	-5.67	1216319260	103589	29.93	12280	12480	11400	15830	8530	12180	11741.48	8.23	0	16782	13553	12866	12213	11526	10873	12540	11200	26	3650	500	7300	10	1	5200000	597	9.76	0.97	12	1.99	1177.00	11904.00	18970	20230503	-39.43	8060	20220824	42.56	18970	-39.43	20230503	8450	35.98	20230103	18970	-39.43	20230503	8150	40.98	20220905	5.23	N	079170	500	26 억		427740	N	N	0	N	00	N
41	20230825	090631	57	100.00	KOSDAQ		금속	N	N	N	N		N	12340	160	2	1.31	139477550	11414	3.30	12280	12480	12020	15830	8530	12180	12220.11	8.23	0	-1475	13553	12866	12213	11526	10873	12540	11200	26	3650	500	7300	10	1	5200000	642	10.48	1.04	12	0.22	1177.00	11904.00	18970	20230503	-34.95	8060	20220824	53.10	18970	-34.95	20230503	8450	46.04	20230103	18970	-34.95	20230503	8150	51.41	20220905	5.23	N	079170	500	26 억		427740	N	N	0	N	00	N
42	20230824	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	12180	-370	5	-2.95	4182813760	340242	42.50	12480	12900	11560	16310	8790	12550	12293.46	7.49	0	37285	15610	14080	13140	11610	10670	13610	11140	26	3760	500	7530	10	1	5200000	633	10.35	1.02	12	6.54	1177.00	11904.00	18970	20230503	-35.79	8010	20220823	52.06	18970	-35.79	20230503	8450	44.14	20230103	18970	-35.79	20230503	8060	51.12	20220824	5.56	N	079170	500	26 억		389274	N	N	0	N	00	N
43	20230824	150625	57	100.00	KOSDAQ		금속	N	N	N	N		N	12070	-480	5	-3.82	3982707100	323644	40.43	12480	12900	11560	16310	8790	12550	12305.57	7.49	0	29583	15610	14080	13140	11610	10670	13610	11140	26	3760	500	7530	10	1	5200000	628	10.25	1.01	12	6.22	1177.00	11904.00	18970	20230503	-36.37	8010	20220823	50.69	18970	-36.37	20230503	8450	42.84	20230103	18970	-36.37	20230503	8060	49.75	20220824	5.56	N	079170	500	26 억		389274	N	N	0	N	00	N
44	20230824	140626	57	100.00	KOSDAQ		금속	N	N	N	N		N	12300	-250	5	-1.99	3697197530	300292	37.51	12480	12900	11560	16310	8790	12550	12311.73	7.49	0	26917	15610	14080	13140	11610	10670	13610	11140	26	3760	500	7530	10	1	5200000	640	10.45	1.03	12	5.77	1177.00	11904.00	18970	20230503	-35.16	8010	20220823	53.56	18970	-35.16	20230503	8450	45.56	20230103	18970	-35.16	20230503	8060	52.61	20220824	5.56	N	079170	500	26 억		389274	N	N	0	N	00	N
45	20230824	130631	57	100.00	KOSDAQ		금속	N	N	N	N		N	12660	110	2	0.88	2928200510	238319	29.77	12480	12900	11560	16310	8790	12550	12286.51	7.49	0	8686	15610	14080	13140	11610	10670	13610	11140	26	3760	500	7530	10	1	5200000	658	10.76	1.06	12	4.58	1177.00	11904.00	18970	20230503	-33.26	8010	20220823	58.05	18970	-33.26	20230503	8450	49.82	20230103	18970	-33.26	20230503	8060	57.07	20220824	5.56	N	079170	500	26 억		389274	N	N	0	N	00	N
46	20230824	120630	57	100.00	KOSDAQ		금속	N	N	N	N		N	12510	-40	5	-0.32	2113644850	174221	21.76	12480	12740	11560	16310	8790	12550	12131.14	7.49	0	3745	15610	14080	13140	11610	10670	13610	11140	26	3760	500	7530	10	1	5200000	651	10.63	1.05	12	3.35	1177.00	11904.00	18970	20230503	-34.05	8010	20220823	56.18	18970	-34.05	20230503	8450	48.05	20230103	18970	-34.05	20230503	8060	55.21	20220824	5.56	N	079170	500	26 억		389274	N	N	0	N	00	N
47	20230824	110628	57	100.00	KOSDAQ		금속	N	N	N	N		N	12050	-500	5	-3.98	1683879880	139695	17.45	12480	12610	11560	16310	8790	12550	12052.74	7.49	0	-4532	15610	14080	13140	11610	10670	13610	11140	26	3760	500	7530	10	1	5200000	627	10.24	1.01	12	2.69	1177.00	11904.00	18970	20230503	-36.48	8010	20220823	50.44	18970	-36.48	20230503	8450	42.60	20230103	18970	-36.48	20230503	8060	49.50	20220824	5.56	N	079170	500	26 억		389274	N	N	0	N	00	N
48	20230824	100626	57	100.00	KOSDAQ		금속	N	N	N	N		N	12300	-250	5	-1.99	1178854570	98721	12.33	12480	12480	11560	16310	8790	12550	11939.13	7.49	0	132	15610	14080	13140	11610	10670	13610	11140	26	3760	500	7530	10	1	5200000	640	10.45	1.03	12	1.90	1177.00	11904.00	18970	20230503	-35.16	8010	20220823	53.56	18970	-35.16	20230503	8450	45.56	20230103	18970	-35.16	20230503	8060	52.61	20220824	5.56	N	079170	500	26 억		389274	N	N	0	N	00	N
49	20230824	090628	57	100.00	KOSDAQ		금속	N	N	N	N		N	11890	-660	5	-5.26	387718180	32244	4.03	12480	12480	11560	16310	8790	12550	12018.81	7.49	0	1016	15610	14080	13140	11610	10670	13610	11140	26	3760	500	7530	10	1	5200000	618	10.10	1.00	12	0.62	1177.00	11904.00	18970	20230503	-37.32	8010	20220823	48.44	18970	-37.32	20230503	8450	40.71	20230103	18970	-37.32	20230503	8060	47.52	20220824	5.56	N	079170	500	26 억		389274	N	N	0	N	00	N
50	20230823	160624	57	100.00	KOSDAQ		금속	N	N	N	N		N	12550	-400	5	-3.09	10434583850	795911	51.95	13600	14670	12200	16830	9070	12950	13111.01	7.71	0	-12042	15536	14242	12406	11112	9276	14890	11760	26	3880	500	7770	10	1	5200000	653	10.66	1.05	12	15.31	1177.00	11904.00	18970	20230503	-33.84	8010	20220823	56.68	18970	-33.84	20230503	8450	48.52	20230103	18970	-33.84	20230503	8010	56.68	20220823	5.50	N	079170	500	26 억		400915	N	N	0	N	00	N
51	20230823	150626	57	100.00	KOSDAQ		금속	N	N	N	N		N	12270	-680	5	-5.25	10209154790	777773	50.77	13600	14670	12200	16830	9070	12950	13126.14	7.71	0	-13878	15536	14242	12406	11112	9276	14890	11760	26	3880	500	7770	10	1	5200000	638	10.42	1.03	12	14.96	1177.00	11904.00	18970	20230503	-35.32	8010	20220823	53.18	18970	-35.32	20230503	8450	45.21	20230103	18970	-35.32	20230503	8010	53.18	20220823	5.50	N	079170	500	26 억		400915	N	N	0	N	00	N
52	20230823	140629	57	100.00	KOSDAQ		금속	N	N	N	N		N	12340	-610	5	-4.71	9708370850	737186	48.12	13600	14670	12320	16830	9070	12950	13169.50	7.71	0	-15777	15536	14242	12406	11112	9276	14890	11760	26	3880	500	7770	10	1	5200000	642	10.48	1.04	12	14.18	1177.00	11904.00	18970	20230503	-34.95	8010	20220823	54.06	18970	-34.95	20230503	8450	46.04	20230103	18970	-34.95	20230503	8010	54.06	20220823	5.50	N	079170	500	26 억		400915	N	N	0	N	00	N
53	20230823	130624	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	-460	5	-3.55	9151095190	692280	45.19	13600	14670	12320	16830	9070	12950	13218.78	7.71	0	-17907	15536	14242	12406	11112	9276	14890	11760	26	3880	500	7770	10	1	5200000	649	10.61	1.05	12	13.31	1177.00	11904.00	18970	20230503	-34.16	8010	20220823	55.93	18970	-34.16	20230503	8450	47.81	20230103	18970	-34.16	20230503	8010	55.93	20220823	5.50	N	079170	500	26 억		400915	N	N	0	N	00	N
54	20230823	120629	57	100.00	KOSDAQ		금속	N	N	N	N		N	12690	-260	5	-2.01	8541962650	643685	42.02	13600	14670	12320	16830	9070	12950	13270.41	7.71	0	-18898	15536	14242	12406	11112	9276	14890	11760	26	3880	500	7770	10	1	5200000	660	10.78	1.07	12	12.38	1177.00	11904.00	18970	20230503	-33.10	8010	20220823	58.43	18970	-33.10	20230503	8450	50.18	20230103	18970	-33.10	20230503	8010	58.43	20220823	5.50	N	079170	500	26 억		400915	N	N	0	N	00	N
55	20230823	110625	57	100.00	KOSDAQ		금속	N	N	N	N		N	13010	60	2	0.46	8034942820	603907	39.42	13600	14670	12320	16830	9070	12950	13304.93	7.71	0	-18790	15536	14242	12406	11112	9276	14890	11760	26	3880	500	7770	10	1	5200000	677	11.05	1.09	12	11.61	1177.00	11904.00	18970	20230503	-31.42	8010	20220823	62.42	18970	-31.42	20230503	8450	53.96	20230103	18970	-31.42	20230503	8010	62.42	20220823	5.50	N	079170	500	26 억		400915	N	N	0	N	00	N
56	20230823	100625	57	100.00	KOSDAQ		금속	N	N	N	N		N	12700	-250	5	-1.93	6945111450	520457	33.97	13600	14670	12320	16830	9070	12950	13344.26	7.71	0	-25037	15536	14242	12406	11112	9276	14890	11760	26	3880	500	7770	10	1	5200000	660	10.79	1.07	12	10.01	1177.00	11904.00	18970	20230503	-33.05	8010	20220823	58.55	18970	-33.05	20230503	8450	50.30	20230103	18970	-33.05	20230503	8010	58.55	20220823	5.50	N	079170	500	26 억		400915	N	N	0	N	00	N
57	20230823	090630	57	100.00	KOSDAQ		금속	N	N	N	N		N	13030	80	2	0.62	3192731410	236161	15.42	13600	14670	12320	16830	9070	12950	13519.30	7.71	0	-41011	15536	14242	12406	11112	9276	14890	11760	26	3880	500	7770	10	1	5200000	678	11.07	1.09	12	4.54	1177.00	11904.00	18970	20230503	-31.31	8010	20220823	62.67	18970	-31.31	20230503	8450	54.20	20230103	18970	-31.31	20230503	8010	62.67	20220823	5.50	N	079170	500	26 억		400915	N	N	0	N	00	N
58	20230822	160622	57	100.00	KOSDAQ		금속	N	N	N	N		N	12950	2050	2	18.81	18955358010	1495825	2476.49	11170	13700	10570	14170	7630	10900	12671.36	8.96	0	-62339	11586	11242	10786	10442	9986	11415	10615	26	3270	500	6540	10	1	5200000	673	11.00	1.09	12	28.77	1177.00	11904.00	18970	20230503	-31.73	8010	20220823	61.67	18970	-31.73	20230503	8450	53.25	20230103	18970	-31.73	20230503	8010	61.67	20220823	5.51	N	079170	500	26 억		465948	N	N	0	N	00	N
59	20230822	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	12730	1830	2	16.79	17660835280	1393407	2306.93	11170	13700	10570	14170	7630	10900	12674.57	8.96	0	-84918	11586	11242	10786	10442	9986	11415	10615	26	3270	500	6540	10	1	5200000	662	10.82	1.07	12	26.80	1177.00	11904.00	18970	20230503	-32.89	8010	20220823	58.93	18970	-32.89	20230503	8450	50.65	20230103	18970	-32.89	20230503	8010	58.93	20220823	5.51	N	079170	500	26 억		465948	N	N	0	N	00	N
60	20230822	140626	57	100.00	KOSDAQ		금속	N	N	N	N		N	13360	2460	2	22.57	13806235610	1098308	1818.36	11170	13700	10570	14170	7630	10900	12570.46	8.96	0	-94592	11586	11242	10786	10442	9986	11415	10615	26	3270	500	6540	10	1	5200000	695	11.35	1.12	12	21.12	1177.00	11904.00	18970	20230503	-29.57	8010	20220823	66.79	18970	-29.57	20230503	8450	58.11	20230103	18970	-29.57	20230503	8010	66.79	20220823	5.51	N	079170	500	26 억		465948	N	N	0	N	00	N
61	20230822	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	12500	1600	2	14.68	8483611450	693551	1148.24	11170	13000	10570	14170	7630	10900	12232.14	8.96	0	-74452	11586	11242	10786	10442	9986	11415	10615	26	3270	500	6540	10	1	5200000	650	10.62	1.05	12	13.34	1177.00	11904.00	18970	20230503	-34.11	8010	20220823	56.05	18970	-34.11	20230503	8450	47.93	20230103	18970	-34.11	20230503	8010	56.05	20220823	5.51	N	079170	500	26 억		465948	N	N	0	N	00	N
62	20230822	120612	57	100.00	KOSDAQ		금속	N	N	N	N		N	12520	1620	2	14.86	6503052310	535882	887.21	11170	13000	10570	14170	7630	10900	12135.23	8.96	0	-49889	11586	11242	10786	10442	9986	11415	10615	26	3270	500	6540	10	1	5200000	651	10.64	1.05	12	10.31	1177.00	11904.00	18970	20230503	-34.00	8010	20220823	56.30	18970	-34.00	20230503	8450	48.17	20230103	18970	-34.00	20230503	8010	56.30	20220823	5.51	N	079170	500	26 억		465948	N	N	0	N	00	N
63	20230822	110620	57	100.00	KOSDAQ		금속	N	N	N	N		N	12350	1450	2	13.30	4067779560	342625	567.25	11170	12610	10570	14170	7630	10900	11872.40	8.96	0	-33410	11586	11242	10786	10442	9986	11415	10615	26	3270	500	6540	10	1	5200000	642	10.49	1.04	12	6.59	1177.00	11904.00	18970	20230503	-34.90	8010	20220823	54.18	18970	-34.90	20230503	8450	46.15	20230103	18970	-34.90	20230503	8010	54.18	20220823	5.51	N	079170	500	26 억		465948	N	N	0	N	00	N
64	20230822	100616	57	100.00	KOSDAQ		금속	N	N	N	N		N	11130	230	2	2.11	447363650	40704	67.39	11170	11400	10570	14170	7630	10900	10990.66	8.96	0	-12925	11586	11242	10786	10442	9986	11415	10615	26	3270	500	6540	10	1	5200000	579	9.46	0.93	12	0.78	1177.00	11904.00	18970	20230503	-41.33	8010	20220823	38.95	18970	-41.33	20230503	8450	31.72	20230103	18970	-41.33	20230503	8010	38.95	20220823	5.51	N	079170	500	26 억		465948	N	N	0	N	00	N
65	20230822	090621	57	100.00	KOSDAQ		금속	N	N	N	N		N	10930	30	2	0.28	55229800	5051	8.36	11170	11170	10750	14170	7630	10900	10934.43	8.96	0	-3490	11586	11242	10786	10442	9986	11415	10615	26	3270	500	6540	10	1	5200000	568	9.29	0.92	12	0.10	1177.00	11904.00	18970	20230503	-42.38	8010	20220823	36.45	18970	-42.38	20230503	8450	29.35	20230103	18970	-42.38	20230503	8010	36.45	20220823	5.51	N	079170	500	26 억		465948	N	N	0	N	00	N
66	20230821	160618	57	100.00	KOSDAQ		금속	N	N	N	N		N	10900	380	2	3.61	657992670	60314	82.07	10330	11130	10330	13670	7370	10520	10909.46	8.96	0	-347	11440	10980	10440	9980	9440	11210	10210	26	3150	500	6310	10	1	5200000	567	9.26	0.92	12	1.16	1177.00	11904.00	18970	20230503	-42.54	8010	20220823	36.08	18970	-42.54	20230503	8450	28.99	20230103	18970	-42.54	20230503	8010	36.08	20220823	5.91	N	079170	500	26 억		466169	N	N	0	N	00	N
67	20230821	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	10890	370	2	3.52	633976160	58111	79.08	10330	11130	10330	13670	7370	10520	10909.74	8.96	0	-196	11440	10980	10440	9980	9440	11210	10210	26	3150	500	6310	10	1	5200000	566	9.25	0.91	12	1.12	1177.00	11904.00	18970	20230503	-42.59	8010	20220823	35.96	18970	-42.59	20230503	8450	28.88	20230103	18970	-42.59	20230503	8010	35.96	20220823	5.91	N	079170	500	26 억		466169	N	N	0	N	00	N
68	20230821	140620	57	100.00	KOSDAQ		금속	N	N	N	N		N	10860	340	2	3.23	575440490	52726	71.75	10330	11130	10330	13670	7370	10520	10913.79	8.96	0	167	11440	10980	10440	9980	9440	11210	10210	26	3150	500	6310	10	1	5200000	565	9.23	0.91	12	1.01	1177.00	11904.00	18970	20230503	-42.75	8010	20220823	35.58	18970	-42.75	20230503	8450	28.52	20230103	18970	-42.75	20230503	8010	35.58	20220823	5.91	N	079170	500	26 억		466169	N	N	0	N	00	N
69	20230821	130626	57	100.00	KOSDAQ		금속	N	N	N	N		N	10920	400	2	3.80	536024210	49105	66.82	10330	11130	10330	13670	7370	10520	10915.88	8.96	0	-674	11440	10980	10440	9980	9440	11210	10210	26	3150	500	6310	10	1	5200000	568	9.28	0.92	12	0.94	1177.00	11904.00	18970	20230503	-42.44	8010	20220823	36.33	18970	-42.44	20230503	8450	29.23	20230103	18970	-42.44	20230503	8010	36.33	20220823	5.91	N	079170	500	26 억		466169	N	N	0	N	00	N
70	20230821	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	10930	410	2	3.90	500531990	45847	62.39	10330	11130	10330	13670	7370	10520	10917.44	8.96	0	-681	11440	10980	10440	9980	9440	11210	10210	26	3150	500	6310	10	1	5200000	568	9.29	0.92	12	0.88	1177.00	11904.00	18970	20230503	-42.38	8010	20220823	36.45	18970	-42.38	20230503	8450	29.35	20230103	18970	-42.38	20230503	8010	36.45	20220823	5.91	N	079170	500	26 억		466169	N	N	0	N	00	N
71	20230821	110620	57	100.00	KOSDAQ		금속	N	N	N	N		N	11050	530	2	5.04	412279380	37834	51.48	10330	11130	10330	13670	7370	10520	10897.06	8.96	0	-76	11440	10980	10440	9980	9440	11210	10210	26	3150	500	6310	10	1	5200000	575	9.39	0.93	12	0.73	1177.00	11904.00	18970	20230503	-41.75	8010	20220823	37.95	18970	-41.75	20230503	8450	30.77	20230103	18970	-41.75	20230503	8010	37.95	20220823	5.91	N	079170	500	26 억		466169	N	N	0	N	00	N
72	20230821	100619	57	100.00	KOSDAQ		금속	N	N	N	N		N	11030	510	2	4.85	322423810	29681	40.39	10330	11130	10330	13670	7370	10520	10862.97	8.96	0	-1888	11440	10980	10440	9980	9440	11210	10210	26	3150	500	6310	10	1	5200000	574	9.37	0.93	12	0.57	1177.00	11904.00	18970	20230503	-41.86	8010	20220823	37.70	18970	-41.86	20230503	8450	30.53	20230103	18970	-41.86	20230503	8010	37.70	20220823	5.91	N	079170	500	26 억		466169	N	N	0	N	00	N
73	20230821	090626	57	100.00	KOSDAQ		금속	N	N	N	N		N	10600	80	2	0.76	27118890	2563	3.49	10330	10700	10330	13670	7370	10520	10580.92	8.96	0	-500	11440	10980	10440	9980	9440	11210	10210	26	3150	500	6310	10	1	5200000	551	9.01	0.89	12	0.05	1177.00	11904.00	18970	20230503	-44.12	8010	20220823	32.33	18970	-44.12	20230503	8450	25.44	20230103	18970	-44.12	20230503	8010	32.33	20220823	5.91	N	079170	500	26 억		466169	N	N	0	N	00	N
74	20230818	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	10520	280	2	2.73	757552860	73283	101.08	9970	10900	9900	13310	7170	10240	10337.26	8.89	0	2068	10640	10440	10170	9970	9700	10540	10070	26	3070	500	6140	10	1	5200000	547	8.94	0.88	12	1.41	1177.00	11904.00	18970	20230503	-44.54	8010	20220823	31.34	18970	-44.54	20230503	8450	24.50	20230103	18970	-44.54	20230503	8010	31.34	20220823	5.79	N	079170	500	26 억		462365	N	N	0	N	00	N
75	20230818	150613	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	260	2	2.54	742064770	71796	99.02	9970	10900	9900	13310	7170	10240	10335.74	8.89	0	1566	10640	10440	10170	9970	9700	10540	10070	26	3070	500	6140	10	1	5200000	546	8.92	0.88	12	1.38	1177.00	11904.00	18970	20230503	-44.65	8010	20220823	31.09	18970	-44.65	20230503	8450	24.26	20230103	18970	-44.65	20230503	8010	31.09	20220823	5.79	N	079170	500	26 억		462365	N	N	0	N	00	N
76	20230818	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	10520	280	2	2.73	583631440	56597	78.06	9970	10900	9900	13310	7170	10240	10312.06	8.89	0	-4238	10640	10440	10170	9970	9700	10540	10070	26	3070	500	6140	10	1	5200000	547	8.94	0.88	12	1.09	1177.00	11904.00	18970	20230503	-44.54	8010	20220823	31.34	18970	-44.54	20230503	8450	24.50	20230103	18970	-44.54	20230503	8010	31.34	20220823	5.79	N	079170	500	26 억		462365	N	N	0	N	00	N
77	20230818	130613	57	100.00	KOSDAQ		금속	N	N	N	N		N	10510	270	2	2.64	445689580	43464	59.95	9970	10900	9900	13310	7170	10240	10254.22	8.89	0	-5619	10640	10440	10170	9970	9700	10540	10070	26	3070	500	6140	10	1	5200000	547	8.93	0.88	12	0.84	1177.00	11904.00	18970	20230503	-44.60	8010	20220823	31.21	18970	-44.60	20230503	8450	24.38	20230103	18970	-44.60	20230503	8010	31.21	20220823	5.79	N	079170	500	26 억		462365	N	N	0	N	00	N
78	20230818	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	10390	150	2	1.46	253018970	25201	34.76	9970	10470	9900	13310	7170	10240	10040.04	8.89	0	-3074	10640	10440	10170	9970	9700	10540	10070	26	3070	500	6140	10	1	5200000	540	8.83	0.87	12	0.48	1177.00	11904.00	18970	20230503	-45.23	8010	20220823	29.71	18970	-45.23	20230503	8450	22.96	20230103	18970	-45.23	20230503	8010	29.71	20220823	5.79	N	079170	500	26 억		462365	N	N	0	N	00	N
79	20230818	110617	57	100.00	KOSDAQ		금속	N	N	N	N		N	10130	-110	5	-1.07	187844250	18855	26.01	9970	10140	9900	13310	7170	10240	9962.57	8.89	0	-3526	10640	10440	10170	9970	9700	10540	10070	26	3070	500	6140	10	1	5200000	527	8.61	0.85	12	0.36	1177.00	11904.00	18970	20230503	-46.60	8010	20220823	26.47	18970	-46.60	20230503	8450	19.88	20230103	18970	-46.60	20230503	8010	26.47	20220823	5.79	N	079170	500	26 억		462365	N	N	0	N	00	N
80	20230818	100619	57	100.00	KOSDAQ		금속	N	N	N	N		N	9950	-290	5	-2.83	153426680	15422	21.27	9970	10140	9900	13310	7170	10240	9948.56	8.89	0	-4800	10640	10440	10170	9970	9700	10540	10070	26	3070	500	6140	10	1	5200000	517	8.45	0.84	12	0.30	1177.00	11904.00	18970	20230503	-47.55	8010	20220823	24.22	18970	-47.55	20230503	8450	17.75	20230103	18970	-47.55	20230503	8010	24.22	20220823	5.79	N	079170	500	26 억		462365	N	N	0	N	00	N
81	20230818	090620	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-250	5	-2.44	10446900	1045	1.44	9970	10140	9970	13310	7170	10240	9997.03	8.89	0	69	10640	10440	10170	9970	9700	10540	10070	26	3070	500	6140	10	1	5200000	519	8.49	0.84	12	0.02	1177.00	11904.00	18970	20230503	-47.34	8010	20220823	24.72	18970	-47.34	20230503	8450	18.22	20230103	18970	-47.34	20230503	8010	24.72	20220823	5.79	N	079170	500	26 억		462365	N	N	0	N	00	N
82	20230817	160619	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	-40	5	-0.39	721205880	71999	181.48	10070	10370	9900	13360	7200	10280	10016.89	8.56	0	16953	10653	10466	10363	10176	10073	10415	10125	26	3080	500	6160	10	1	5200000	532	8.70	0.86	12	1.38	1177.00	11904.00	18970	20230503	-46.02	8010	20220823	27.84	18970	-46.02	20230503	8450	21.18	20230103	18970	-46.02	20230503	8010	27.84	20220823	5.88	N	079170	500	26 억		444982	N	N	0	N	00	N
83	20230817	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	10210	-70	5	-0.68	695891690	69513	175.21	10070	10370	9900	13360	7200	10280	10010.96	8.56	0	16230	10653	10466	10363	10176	10073	10415	10125	26	3080	500	6160	10	1	5200000	531	8.67	0.86	12	1.34	1177.00	11904.00	18970	20230503	-46.18	8010	20220823	27.47	18970	-46.18	20230503	8450	20.83	20230103	18970	-46.18	20230503	8010	27.47	20220823	5.88	N	079170	500	26 억		444982	N	N	0	N	00	N
84	20230817	140618	57	100.00	KOSDAQ		금속	N	N	N	N		N	10220	-60	5	-0.58	646520380	64688	163.05	10070	10370	9900	13360	7200	10280	9994.44	8.56	0	14664	10653	10466	10363	10176	10073	10415	10125	26	3080	500	6160	10	1	5200000	531	8.68	0.86	12	1.24	1177.00	11904.00	18970	20230503	-46.13	8010	20220823	27.59	18970	-46.13	20230503	8450	20.95	20230103	18970	-46.13	20230503	8010	27.59	20220823	5.88	N	079170	500	26 억		444982	N	N	0	N	00	N
85	20230817	130616	57	100.00	KOSDAQ		금속	N	N	N	N		N	10180	-100	5	-0.97	604768070	60577	152.69	10070	10370	9900	13360	7200	10280	9983.46	8.56	0	13857	10653	10466	10363	10176	10073	10415	10125	26	3080	500	6160	10	1	5200000	529	8.65	0.86	12	1.16	1177.00	11904.00	18970	20230503	-46.34	8010	20220823	27.09	18970	-46.34	20230503	8450	20.47	20230103	18970	-46.34	20230503	8010	27.09	20220823	5.88	N	079170	500	26 억		444982	N	N	0	N	00	N
86	20230817	120619	57	100.00	KOSDAQ		금속	N	N	N	N		N	10160	-120	5	-1.17	587931040	58913	148.49	10070	10370	9900	13360	7200	10280	9979.65	8.56	0	13348	10653	10466	10363	10176	10073	10415	10125	26	3080	500	6160	10	1	5200000	528	8.63	0.85	12	1.13	1177.00	11904.00	18970	20230503	-46.44	8010	20220823	26.84	18970	-46.44	20230503	8450	20.24	20230103	18970	-46.44	20230503	8010	26.84	20220823	5.88	N	079170	500	26 억		444982	N	N	0	N	00	N
87	20230817	110617	57	100.00	KOSDAQ		금속	N	N	N	N		N	9930	-350	5	-3.40	447453350	44818	112.97	10070	10370	9900	13360	7200	10280	9983.79	8.56	0	7076	10653	10466	10363	10176	10073	10415	10125	26	3080	500	6160	10	1	5200000	516	8.44	0.83	12	0.86	1177.00	11904.00	18970	20230503	-47.65	8010	20220823	23.97	18970	-47.65	20230503	8450	17.51	20230103	18970	-47.65	20230503	8010	23.97	20220823	5.88	N	079170	500	26 억		444982	N	N	0	N	00	N
88	20230817	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	-240	5	-2.33	234168070	23389	58.95	10070	10370	9900	13360	7200	10280	10011.89	8.56	0	344	10653	10466	10363	10176	10073	10415	10125	26	3080	500	6160	10	1	5200000	522	8.53	0.84	12	0.45	1177.00	11904.00	18970	20230503	-47.07	8010	20220823	25.34	18970	-47.07	20230503	8450	18.82	20230103	18970	-47.07	20230503	8010	25.34	20220823	5.88	N	079170	500	26 억		444982	N	N	0	N	00	N
89	20230817	090614	57	100.00	KOSDAQ		금속	N	N	N	N		N	10070	-210	5	-2.04	84826840	8407	21.19	10070	10370	10060	13360	7200	10280	10090.02	8.56	0	1994	10653	10466	10363	10176	10073	10415	10125	26	3080	500	6160	10	1	5200000	524	8.56	0.85	12	0.16	1177.00	11904.00	18970	20230503	-46.92	8010	20220823	25.72	18970	-46.92	20230503	8450	19.17	20230103	18970	-46.92	20230503	8010	25.72	20220823	5.88	N	079170	500	26 억		444982	N	N	0	N	00	N
90	20230816	160617	57	100.00	KOSDAQ		금속	N	N	N	N		N	10280	-120	5	-1.15	411780230	39654	92.60	10390	10550	10260	13520	7280	10400	10384.60	8.68	0	-6296	10833	10616	10443	10226	10053	10530	10140	26	3120	500	6240	10	1	5200000	535	8.73	0.86	12	0.76	1177.00	11904.00	18970	20230503	-45.81	8010	20220823	28.34	18970	-45.81	20230503	8450	21.66	20230103	18970	-45.81	20230503	8010	28.34	20220823	5.91	N	079170	500	26 억		451278	N	N	0	N	00	N
91	20230816	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	10330	-70	5	-0.67	388196340	37360	87.24	10390	10550	10280	13520	7280	10400	10390.69	8.68	0	-5822	10833	10616	10443	10226	10053	10530	10140	26	3120	500	6240	10	1	5200000	537	8.78	0.87	12	0.72	1177.00	11904.00	18970	20230503	-45.55	8010	20220823	28.96	18970	-45.55	20230503	8450	22.25	20230103	18970	-45.55	20230503	8010	28.96	20220823	5.91	N	079170	500	26 억		451278	N	N	0	N	00	N
92	20230816	140616	57	100.00	KOSDAQ		금속	N	N	N	N		N	10390	-10	5	-0.10	358763380	34504	80.57	10390	10550	10280	13520	7280	10400	10397.73	8.68	0	-6187	10833	10616	10443	10226	10053	10530	10140	26	3120	500	6240	10	1	5200000	540	8.83	0.87	12	0.66	1177.00	11904.00	18970	20230503	-45.23	8010	20220823	29.71	18970	-45.23	20230503	8450	22.96	20230103	18970	-45.23	20230503	8010	29.71	20220823	5.91	N	079170	500	26 억		451278	N	N	0	N	00	N
93	20230816	130616	57	100.00	KOSDAQ		금속	N	N	N	N		N	10460	60	2	0.58	247989940	23789	55.55	10390	10550	10280	13520	7280	10400	10424.56	8.68	0	-6947	10833	10616	10443	10226	10053	10530	10140	26	3120	500	6240	10	1	5200000	544	8.89	0.88	12	0.46	1177.00	11904.00	18970	20230503	-44.86	8010	20220823	30.59	18970	-44.86	20230503	8450	23.79	20230103	18970	-44.86	20230503	8010	30.59	20220823	5.91	N	079170	500	26 억		451278	N	N	0	N	00	N
94	20230816	120624	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	0	3	0.00	202896340	19461	45.44	10390	10550	10280	13520	7280	10400	10425.79	8.68	0	-5964	10833	10616	10443	10226	10053	10530	10140	26	3120	500	6240	10	1	5200000	541	8.84	0.87	12	0.37	1177.00	11904.00	18970	20230503	-45.18	8010	20220823	29.84	18970	-45.18	20230503	8450	23.08	20230103	18970	-45.18	20230503	8010	29.84	20220823	5.91	N	079170	500	26 억		451278	N	N	0	N	00	N
95	20230816	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	10460	60	2	0.58	121419110	11678	27.27	10390	10550	10280	13520	7280	10400	10397.25	8.68	0	-4148	10833	10616	10443	10226	10053	10530	10140	26	3120	500	6240	10	1	5200000	544	8.89	0.88	12	0.22	1177.00	11904.00	18970	20230503	-44.86	8010	20220823	30.59	18970	-44.86	20230503	8450	23.79	20230103	18970	-44.86	20230503	8010	30.59	20220823	5.91	N	079170	500	26 억		451278	N	N	0	N	00	N
96	20230816	100618	57	100.00	KOSDAQ		금속	N	N	N	N		N	10450	50	2	0.48	66864240	6444	15.05	10390	10550	10280	13520	7280	10400	10376.20	8.68	0	-3873	10833	10616	10443	10226	10053	10530	10140	26	3120	500	6240	10	1	5200000	543	8.88	0.88	12	0.12	1177.00	11904.00	18970	20230503	-44.91	8010	20220823	30.46	18970	-44.91	20230503	8450	23.67	20230103	18970	-44.91	20230503	8010	30.46	20220823	5.91	N	079170	500	26 억		451278	N	N	0	N	00	N
97	20230816	090615	57	100.00	KOSDAQ		금속	N	N	N	N		N	10330	-70	5	-0.67	25533310	2467	5.76	10390	10390	10280	13520	7280	10400	10349.94	8.68	0	-893	10833	10616	10443	10226	10053	10530	10140	26	3120	500	6240	10	1	5200000	537	8.78	0.87	12	0.05	1177.00	11904.00	18970	20230503	-45.55	8010	20220823	28.96	18970	-45.55	20230503	8450	22.25	20230103	18970	-45.55	20230503	8010	28.96	20220823	5.91	N	079170	500	26 억		451278	N	N	0	N	00	N
98	20230814	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	-250	5	-2.35	437112960	42136	125.01	10640	10660	10270	13840	7460	10650	10373.86	8.72	0	-2340	10843	10746	10573	10476	10303	10795	10525	26	3190	500	6390	10	1	5200000	541	8.84	0.87	12	0.81	1177.00	11904.00	18970	20230503	-45.18	8010	20220823	29.84	18970	-45.18	20230503	8450	23.08	20230103	18970	-45.18	20230503	8010	29.84	20220823	5.93	N	079170	500	26 억		453459	N	N	0	N	00	N
99	20230814	150608	57	100.00	KOSDAQ		금속	N	N	N	N		N	10390	-260	5	-2.44	411092540	39634	117.58	10640	10660	10270	13840	7460	10650	10372.22	8.72	0	-1907	10843	10746	10573	10476	10303	10795	10525	26	3190	500	6390	10	1	5200000	540	8.83	0.87	12	0.76	1177.00	11904.00	18970	20230503	-45.23	8010	20220823	29.71	18970	-45.23	20230503	8450	22.96	20230103	18970	-45.23	20230503	8010	29.71	20220823	5.93	N	079170	500	26 억		453459	N	N	0	N	00	N
100	20230814	140610	57	100.00	KOSDAQ		금속	N	N	N	N		N	10350	-300	5	-2.82	383806890	37008	109.79	10640	10660	10270	13840	7460	10650	10370.92	8.72	0	-2596	10843	10746	10573	10476	10303	10795	10525	26	3190	500	6390	10	1	5200000	538	8.79	0.87	12	0.71	1177.00	11904.00	18970	20230503	-45.44	8010	20220823	29.21	18970	-45.44	20230503	8450	22.49	20230103	18970	-45.44	20230503	8010	29.21	20220823	5.93	N	079170	500	26 억		453459	N	N	0	N	00	N
101	20230814	130605	57	100.00	KOSDAQ		금속	N	N	N	N		N	10360	-290	5	-2.72	317937390	30626	90.86	10640	10660	10270	13840	7460	10650	10381.29	8.72	0	-1453	10843	10746	10573	10476	10303	10795	10525	26	3190	500	6390	10	1	5200000	539	8.80	0.87	12	0.59	1177.00	11904.00	18970	20230503	-45.39	8010	20220823	29.34	18970	-45.39	20230503	8450	22.60	20230103	18970	-45.39	20230503	8010	29.34	20220823	5.93	N	079170	500	26 억		453459	N	N	0	N	00	N
102	20230814	120607	57	100.00	KOSDAQ		금속	N	N	N	N		N	10480	-170	5	-1.60	302781340	29175	86.55	10640	10660	10270	13840	7460	10650	10378.11	8.72	0	-1503	10843	10746	10573	10476	10303	10795	10525	26	3190	500	6390	10	1	5200000	545	8.90	0.88	12	0.56	1177.00	11904.00	18970	20230503	-44.75	8010	20220823	30.84	18970	-44.75	20230503	8450	24.02	20230103	18970	-44.75	20230503	8010	30.84	20220823	5.93	N	079170	500	26 억		453459	N	N	0	N	00	N
103	20230814	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	10370	-280	5	-2.63	239685820	23086	68.49	10640	10660	10270	13840	7460	10650	10382.30	8.72	0	-838	10843	10746	10573	10476	10303	10795	10525	26	3190	500	6390	10	1	5200000	539	8.81	0.87	12	0.44	1177.00	11904.00	18970	20230503	-45.33	8010	20220823	29.46	18970	-45.33	20230503	8450	22.72	20230103	18970	-45.33	20230503	8010	29.46	20220823	5.93	N	079170	500	26 억		453459	N	N	0	N	00	N
104	20230814	100605	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	-250	5	-2.35	202676010	19515	57.90	10640	10660	10270	13840	7460	10650	10385.65	8.72	0	-782	10843	10746	10573	10476	10303	10795	10525	26	3190	500	6390	10	1	5200000	541	8.84	0.87	12	0.38	1177.00	11904.00	18970	20230503	-45.18	8010	20220823	29.84	18970	-45.18	20230503	8450	23.08	20230103	18970	-45.18	20230503	8010	29.84	20220823	5.93	N	079170	500	26 억		453459	N	N	0	N	00	N
105	20230814	090605	57	100.00	KOSDAQ		금속	N	N	N	N		N	10370	-280	5	-2.63	52558380	4975	14.76	10640	10660	10370	13840	7460	10650	10564.50	8.72	0	-829	10843	10746	10573	10476	10303	10795	10525	26	3190	500	6390	10	1	5200000	539	8.81	0.87	12	0.10	1177.00	11904.00	18970	20230503	-45.33	8010	20220823	29.46	18970	-45.33	20230503	8450	22.72	20230103	18970	-45.33	20230503	8010	29.46	20220823	5.93	N	079170	500	26 억		453459	N	N	0	N	00	N
106	20230811	160605	57	100.00	KOSDAQ		금속	N	N	N	N		N	10650	160	2	1.53	346551250	32827	131.06	10440	10670	10400	13630	7350	10490	10555.39	8.57	0	7855	10783	10636	10493	10346	10203	10565	10275	26	3140	500	6290	10	1	5200000	554	9.05	0.89	12	0.63	1177.00	11904.00	18970	20230503	-43.86	8010	20220823	32.96	18970	-43.86	20230503	8450	26.04	20230103	18970	-43.86	20230503	8010	32.96	20220823	5.94	N	079170	500	26 억		445842	N	N	0	N	00	N
107	20230811	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	10530	40	2	0.38	276307780	26197	104.59	10440	10670	10400	13630	7350	10490	10547.31	8.57	0	7125	10783	10636	10493	10346	10203	10565	10275	26	3140	500	6290	10	1	5200000	548	8.95	0.88	12	0.50	1177.00	11904.00	18970	20230503	-44.49	8010	20220823	31.46	18970	-44.49	20230503	8450	24.62	20230103	18970	-44.49	20230503	8010	31.46	20220823	5.94	N	079170	500	26 억		445842	N	N	0	N	00	N
108	20230811	140603	57	100.00	KOSDAQ		금속	N	N	N	N		N	10530	40	2	0.38	211264820	20004	79.87	10440	10670	10400	13630	7350	10490	10561.13	8.57	0	6753	10783	10636	10493	10346	10203	10565	10275	26	3140	500	6290	10	1	5200000	548	8.95	0.88	12	0.38	1177.00	11904.00	18970	20230503	-44.49	8010	20220823	31.46	18970	-44.49	20230503	8450	24.62	20230103	18970	-44.49	20230503	8010	31.46	20220823	5.94	N	079170	500	26 억		445842	N	N	0	N	00	N
109	20230811	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	10600	110	2	1.05	191355950	18113	72.32	10440	10670	10400	13630	7350	10490	10564.56	8.57	0	7507	10783	10636	10493	10346	10203	10565	10275	26	3140	500	6290	10	1	5200000	551	9.01	0.89	12	0.35	1177.00	11904.00	18970	20230503	-44.12	8010	20220823	32.33	18970	-44.12	20230503	8450	25.44	20230103	18970	-44.12	20230503	8010	32.33	20220823	5.94	N	079170	500	26 억		445842	N	N	0	N	00	N
110	20230811	120557	57	100.00	KOSDAQ		금속	N	N	N	N		N	10610	120	2	1.14	107412520	10177	40.63	10440	10670	10400	13630	7350	10490	10554.44	8.57	0	3330	10783	10636	10493	10346	10203	10565	10275	26	3140	500	6290	10	1	5200000	552	9.01	0.89	12	0.20	1177.00	11904.00	18970	20230503	-44.07	8010	20220823	32.46	18970	-44.07	20230503	8450	25.56	20230103	18970	-44.07	20230503	8010	32.46	20220823	5.94	N	079170	500	26 억		445842	N	N	0	N	00	N
111	20230811	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	10620	130	2	1.24	91485620	8672	34.62	10440	10670	10400	13630	7350	10490	10549.54	8.57	0	3220	10783	10636	10493	10346	10203	10565	10275	26	3140	500	6290	10	1	5200000	552	9.02	0.89	12	0.17	1177.00	11904.00	18970	20230503	-44.02	8010	20220823	32.58	18970	-44.02	20230503	8450	25.68	20230103	18970	-44.02	20230503	8010	32.58	20220823	5.94	N	079170	500	26 억		445842	N	N	0	N	00	N
112	20230811	100554	57	100.00	KOSDAQ		금속	N	N	N	N		N	10590	100	2	0.95	61267340	5815	23.22	10440	10600	10400	13630	7350	10490	10536.09	8.57	0	1632	10783	10636	10493	10346	10203	10565	10275	26	3140	500	6290	10	1	5200000	551	9.00	0.89	12	0.11	1177.00	11904.00	18970	20230503	-44.18	8010	20220823	32.21	18970	-44.18	20230503	8450	25.33	20230103	18970	-44.18	20230503	8010	32.21	20220823	5.94	N	079170	500	26 억		445842	N	N	0	N	00	N
113	20230811	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	-90	5	-0.86	9970620	955	3.81	10440	10530	10400	13630	7350	10490	10440.44	8.57	0	-704	10783	10636	10493	10346	10203	10565	10275	26	3140	500	6290	10	1	5200000	541	8.84	0.87	12	0.02	1177.00	11904.00	18970	20230503	-45.18	8010	20220823	29.84	18970	-45.18	20230503	8450	23.08	20230103	18970	-45.18	20230503	8010	29.84	20220823	5.94	N	079170	500	26 억		445842	N	N	0	N	00	N
114	20230810	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	10490	-130	5	-1.22	257896050	24733	104.43	10520	10640	10350	13800	7440	10620	10427.20	8.57	0	-53	10966	10792	10646	10472	10326	10880	10560	26	3180	500	6370	10	1	5200000	545	8.91	0.88	12	0.48	1177.00	11904.00	18970	20230503	-44.70	8010	20220823	30.96	18970	-44.70	20230503	8450	24.14	20230103	18970	-44.70	20230503	8010	30.96	20220823	5.61	N	079170	500	26 억		445735	N	N	0	N	00	N
115	20230810	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	10430	-190	5	-1.79	247442050	23733	100.21	10520	10640	10350	13800	7440	10620	10426.08	8.57	0	157	10966	10792	10646	10472	10326	10880	10560	26	3180	500	6370	10	1	5200000	542	8.86	0.88	12	0.46	1177.00	11904.00	18970	20230503	-45.02	8010	20220823	30.21	18970	-45.02	20230503	8450	23.43	20230103	18970	-45.02	20230503	8010	30.21	20220823	5.61	N	079170	500	26 억		445735	N	N	0	N	00	N
116	20230810	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	10430	-190	5	-1.79	234673460	22510	95.05	10520	10640	10350	13800	7440	10620	10425.30	8.57	0	-156	10966	10792	10646	10472	10326	10880	10560	26	3180	500	6370	10	1	5200000	542	8.86	0.88	12	0.43	1177.00	11904.00	18970	20230503	-45.02	8010	20220823	30.21	18970	-45.02	20230503	8450	23.43	20230103	18970	-45.02	20230503	8010	30.21	20220823	5.61	N	079170	500	26 억		445735	N	N	0	N	00	N
117	20230810	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	10390	-230	5	-2.17	198216640	19005	80.25	10520	10640	10350	13800	7440	10620	10429.71	8.57	0	-1178	10966	10792	10646	10472	10326	10880	10560	26	3180	500	6370	10	1	5200000	540	8.83	0.87	12	0.37	1177.00	11904.00	18970	20230503	-45.23	8010	20220823	29.71	18970	-45.23	20230503	8450	22.96	20230103	18970	-45.23	20230503	8010	29.71	20220823	5.61	N	079170	500	26 억		445735	N	N	0	N	00	N
118	20230810	120557	57	100.00	KOSDAQ		금속	N	N	N	N		N	10420	-200	5	-1.88	130794280	12518	52.86	10520	10640	10350	13800	7440	10620	10448.50	8.57	0	-1281	10966	10792	10646	10472	10326	10880	10560	26	3180	500	6370	10	1	5200000	542	8.85	0.88	12	0.24	1177.00	11904.00	18970	20230503	-45.07	8010	20220823	30.09	18970	-45.07	20230503	8450	23.31	20230103	18970	-45.07	20230503	8010	30.09	20220823	5.61	N	079170	500	26 억		445735	N	N	0	N	00	N
119	20230810	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	10480	-140	5	-1.32	79036020	7584	32.02	10520	10620	10350	13800	7440	10620	10421.42	8.57	0	-971	10966	10792	10646	10472	10326	10880	10560	26	3180	500	6370	10	1	5200000	545	8.90	0.88	12	0.15	1177.00	11904.00	18970	20230503	-44.75	8010	20220823	30.84	18970	-44.75	20230503	8450	24.02	20230103	18970	-44.75	20230503	8010	30.84	20220823	5.61	N	079170	500	26 억		445735	N	N	0	N	00	N
120	20230810	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	10440	-180	5	-1.69	72126470	6924	29.24	10520	10620	10350	13800	7440	10620	10416.88	8.57	0	-980	10966	10792	10646	10472	10326	10880	10560	26	3180	500	6370	10	1	5200000	543	8.87	0.88	12	0.13	1177.00	11904.00	18970	20230503	-44.97	8010	20220823	30.34	18970	-44.97	20230503	8450	23.55	20230103	18970	-44.97	20230503	8010	30.34	20220823	5.61	N	079170	500	26 억		445735	N	N	0	N	00	N
121	20230810	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	-220	5	-2.07	15692800	1499	6.33	10520	10620	10350	13800	7440	10620	10468.85	8.57	0	31	10966	10792	10646	10472	10326	10880	10560	26	3180	500	6370	10	1	5200000	541	8.84	0.87	12	0.03	1177.00	11904.00	18970	20230503	-45.18	8010	20220823	29.84	18970	-45.18	20230503	8450	23.08	20230103	18970	-45.18	20230503	8010	29.84	20220823	5.61	N	079170	500	26 억		445735	N	N	0	N	00	N
122	20230809	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	10620	-20	5	-0.19	245522050	22969	41.61	10500	10820	10500	13830	7450	10640	10689.28	8.53	0	2298	11166	10902	10626	10362	10086	11035	10495	26	3190	500	6380	10	1	5200000	552	9.02	0.89	12	0.44	1177.00	11904.00	18970	20230503	-44.02	8010	20220823	32.58	18970	-44.02	20230503	8450	25.68	20230103	18970	-44.02	20230503	8010	32.58	20220823	5.70	N	079170	500	26 억		443437	N	N	0	N	00	N
123	20230809	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	60	2	0.56	230766500	21583	39.10	10500	10820	10500	13830	7450	10640	10692.05	8.53	0	2152	11166	10902	10626	10362	10086	11035	10495	26	3190	500	6380	10	1	5200000	556	9.09	0.90	12	0.42	1177.00	11904.00	18970	20230503	-43.60	8010	20220823	33.58	18970	-43.60	20230503	8450	26.63	20230103	18970	-43.60	20230503	8010	33.58	20220823	5.70	N	079170	500	26 억		443437	N	N	0	N	00	N
124	20230809	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	10680	40	2	0.38	208210480	19465	35.26	10500	10820	10500	13830	7450	10640	10696.66	8.53	0	1622	11166	10902	10626	10362	10086	11035	10495	26	3190	500	6380	10	1	5200000	555	9.07	0.90	12	0.37	1177.00	11904.00	18970	20230503	-43.70	8010	20220823	33.33	18970	-43.70	20230503	8450	26.39	20230103	18970	-43.70	20230503	8010	33.33	20220823	5.70	N	079170	500	26 억		443437	N	N	0	N	00	N
125	20230809	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	10760	120	2	1.13	196840030	18402	33.34	10500	10820	10500	13830	7450	10640	10696.67	8.53	0	2218	11166	10902	10626	10362	10086	11035	10495	26	3190	500	6380	10	1	5200000	560	9.14	0.90	12	0.35	1177.00	11904.00	18970	20230503	-43.28	8010	20220823	34.33	18970	-43.28	20230503	8450	27.34	20230103	18970	-43.28	20230503	8010	34.33	20220823	5.70	N	079170	500	26 억		443437	N	N	0	N	00	N
126	20230809	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	10740	100	2	0.94	174310460	16295	29.52	10500	10820	10500	13830	7450	10640	10697.17	8.53	0	1963	11166	10902	10626	10362	10086	11035	10495	26	3190	500	6380	10	1	5200000	558	9.12	0.90	12	0.31	1177.00	11904.00	18970	20230503	-43.38	8010	20220823	34.08	18970	-43.38	20230503	8450	27.10	20230103	18970	-43.38	20230503	8010	34.08	20220823	5.70	N	079170	500	26 억		443437	N	N	0	N	00	N
127	20230809	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	10770	130	2	1.22	92726120	8659	15.69	10500	10820	10500	13830	7450	10640	10708.64	8.53	0	666	11166	10902	10626	10362	10086	11035	10495	26	3190	500	6380	10	1	5200000	560	9.15	0.90	12	0.17	1177.00	11904.00	18970	20230503	-43.23	8010	20220823	34.46	18970	-43.23	20230503	8450	27.46	20230103	18970	-43.23	20230503	8010	34.46	20220823	5.70	N	079170	500	26 억		443437	N	N	0	N	00	N
128	20230809	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	10720	80	2	0.75	46994280	4408	7.99	10500	10720	10500	13830	7450	10640	10661.13	8.53	0	428	11166	10902	10626	10362	10086	11035	10495	26	3190	500	6380	10	1	5200000	557	9.11	0.90	12	0.08	1177.00	11904.00	18970	20230503	-43.49	8010	20220823	33.83	18970	-43.49	20230503	8450	26.86	20230103	18970	-43.49	20230503	8010	33.83	20220823	5.70	N	079170	500	26 억		443437	N	N	0	N	00	N
129	20230809	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	10620	-20	5	-0.19	8094770	768	1.39	10500	10710	10500	13830	7450	10640	10540.07	8.53	0	-383	11166	10902	10626	10362	10086	11035	10495	26	3190	500	6380	10	1	5200000	552	9.02	0.89	12	0.01	1177.00	11904.00	18970	20230503	-44.02	8010	20220823	32.58	18970	-44.02	20230503	8450	25.68	20230103	18970	-44.02	20230503	8010	32.58	20220823	5.70	N	079170	500	26 억		443437	N	N	0	N	00	N
130	20230808	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	10640	-60	5	-0.56	580241890	55098	163.56	10510	10890	10350	13910	7490	10700	10531.09	8.49	0	1932	11153	10926	10573	10346	9993	11040	10460	26	3210	500	6420	10	1	5200000	553	9.04	0.89	12	1.06	1177.00	11904.00	18970	20230503	-43.91	8010	20220823	32.83	18970	-43.91	20230503	8450	25.92	20230103	18970	-43.91	20230503	8010	32.83	20220823	5.68	N	079170	500	26 억		441569	N	N	0	N	00	N
131	20230808	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	10420	-280	5	-2.62	528653530	50233	149.12	10510	10890	10350	13910	7490	10700	10524.03	8.49	0	3947	11153	10926	10573	10346	9993	11040	10460	26	3210	500	6420	10	1	5200000	542	8.85	0.88	12	0.97	1177.00	11904.00	18970	20230503	-45.07	8010	20220823	30.09	18970	-45.07	20230503	8450	23.31	20230103	18970	-45.07	20230503	8010	30.09	20220823	5.68	N	079170	500	26 억		441569	N	N	0	N	00	N
132	20230808	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	10450	-250	5	-2.34	479376780	45505	135.09	10510	10890	10350	13910	7490	10700	10534.60	8.49	0	4333	11153	10926	10573	10346	9993	11040	10460	26	3210	500	6420	10	1	5200000	543	8.88	0.88	12	0.88	1177.00	11904.00	18970	20230503	-44.91	8010	20220823	30.46	18970	-44.91	20230503	8450	23.67	20230103	18970	-44.91	20230503	8010	30.46	20220823	5.68	N	079170	500	26 억		441569	N	N	0	N	00	N
133	20230808	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10540	-160	5	-1.50	385299060	36511	108.39	10510	10890	10350	13910	7490	10700	10552.96	8.49	0	-1016	11153	10926	10573	10346	9993	11040	10460	26	3210	500	6420	10	1	5200000	548	8.95	0.89	12	0.70	1177.00	11904.00	18970	20230503	-44.44	8010	20220823	31.59	18970	-44.44	20230503	8450	24.73	20230103	18970	-44.44	20230503	8010	31.59	20220823	5.68	N	079170	500	26 억		441569	N	N	0	N	00	N
134	20230808	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	10390	-310	5	-2.90	343799660	32543	96.61	10510	10890	10350	13910	7490	10700	10564.47	8.49	0	33	11153	10926	10573	10346	9993	11040	10460	26	3210	500	6420	10	1	5200000	540	8.83	0.87	12	0.63	1177.00	11904.00	18970	20230503	-45.23	8010	20220823	29.71	18970	-45.23	20230503	8450	22.96	20230103	18970	-45.23	20230503	8010	29.71	20220823	5.68	N	079170	500	26 억		441569	N	N	0	N	00	N
135	20230808	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	10390	-310	5	-2.90	303732100	28686	85.16	10510	10890	10350	13910	7490	10700	10588.16	8.49	0	1413	11153	10926	10573	10346	9993	11040	10460	26	3210	500	6420	10	1	5200000	540	8.83	0.87	12	0.55	1177.00	11904.00	18970	20230503	-45.23	8010	20220823	29.71	18970	-45.23	20230503	8450	22.96	20230103	18970	-45.23	20230503	8010	29.71	20220823	5.68	N	079170	500	26 억		441569	N	N	0	N	00	N
136	20230808	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	10640	-60	5	-0.56	192003740	18049	53.58	10510	10890	10500	13910	7490	10700	10637.92	8.49	0	3819	11153	10926	10573	10346	9993	11040	10460	26	3210	500	6420	10	1	5200000	553	9.04	0.89	12	0.35	1177.00	11904.00	18970	20230503	-43.91	8010	20220823	32.83	18970	-43.91	20230503	8450	25.92	20230103	18970	-43.91	20230503	8010	32.83	20220823	5.68	N	079170	500	26 억		441569	N	N	0	N	00	N
137	20230808	090551	57	100.00	KOSDAQ		금속	N	N	N	N		N	10750	50	2	0.47	20244060	1904	5.65	10510	10790	10510	13910	7490	10700	10632.38	8.49	0	491	11153	10926	10573	10346	9993	11040	10460	26	3210	500	6420	10	1	5200000	559	9.13	0.90	12	0.04	1177.00	11904.00	18970	20230503	-43.33	8010	20220823	34.21	18970	-43.33	20230503	8450	27.22	20230103	18970	-43.33	20230503	8010	34.21	20220823	5.68	N	079170	500	26 억		441569	N	N	0	N	00	N
138	20230807	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	200	2	1.90	353328930	33575	129.24	10630	10800	10220	13650	7350	10500	10523.57	8.47	0	856	10806	10652	10426	10272	10046	10730	10350	26	3150	500	6300	10	1	5200000	556	9.09	0.90	12	0.65	1177.00	11904.00	18970	20230503	-43.60	8010	20220823	33.58	18970	-43.60	20230503	8450	26.63	20230103	18970	-43.60	20230503	8010	33.58	20220823	5.83	N	079170	500	26 억		440197	N	N	0	N	00	N
139	20230807	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	10720	220	2	2.10	345877470	32879	126.56	10630	10800	10220	13650	7350	10500	10519.71	8.47	0	989	10806	10652	10426	10272	10046	10730	10350	26	3150	500	6300	10	1	5200000	557	9.11	0.90	12	0.63	1177.00	11904.00	18970	20230503	-43.49	8010	20220823	33.83	18970	-43.49	20230503	8450	26.86	20230103	18970	-43.49	20230503	8010	33.83	20220823	5.83	N	079170	500	26 억		440197	N	N	0	N	00	N
140	20230807	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	10680	180	2	1.71	288983310	27547	106.04	10630	10800	10220	13650	7350	10500	10490.55	8.47	0	368	10806	10652	10426	10272	10046	10730	10350	26	3150	500	6300	10	1	5200000	555	9.07	0.90	12	0.53	1177.00	11904.00	18970	20230503	-43.70	8010	20220823	33.33	18970	-43.70	20230503	8450	26.39	20230103	18970	-43.70	20230503	8010	33.33	20220823	5.83	N	079170	500	26 억		440197	N	N	0	N	00	N
141	20230807	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	10720	220	2	2.10	241045730	23050	88.73	10630	10800	10220	13650	7350	10500	10457.52	8.47	0	3006	10806	10652	10426	10272	10046	10730	10350	26	3150	500	6300	10	1	5200000	557	9.11	0.90	12	0.44	1177.00	11904.00	18970	20230503	-43.49	8010	20220823	33.83	18970	-43.49	20230503	8450	26.86	20230103	18970	-43.49	20230503	8010	33.83	20220823	5.83	N	079170	500	26 억		440197	N	N	0	N	00	N
142	20230807	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	10610	110	2	1.05	193923680	18638	71.75	10630	10640	10220	13650	7350	10500	10404.75	8.47	0	2987	10806	10652	10426	10272	10046	10730	10350	26	3150	500	6300	10	1	5200000	552	9.01	0.89	12	0.36	1177.00	11904.00	18970	20230503	-44.07	8010	20220823	32.46	18970	-44.07	20230503	8450	25.56	20230103	18970	-44.07	20230503	8010	32.46	20220823	5.83	N	079170	500	26 억		440197	N	N	0	N	00	N
143	20230807	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10440	-60	5	-0.57	108976810	10549	40.61	10630	10630	10220	13650	7350	10500	10330.53	8.47	0	424	10806	10652	10426	10272	10046	10730	10350	26	3150	500	6300	10	1	5200000	543	8.87	0.88	12	0.20	1177.00	11904.00	18970	20230503	-44.97	8010	20220823	30.34	18970	-44.97	20230503	8450	23.55	20230103	18970	-44.97	20230503	8010	30.34	20220823	5.83	N	079170	500	26 억		440197	N	N	0	N	00	N
144	20230807	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	10340	-160	5	-1.52	85148950	8254	31.77	10630	10630	10220	13650	7350	10500	10316.08	8.47	0	-108	10806	10652	10426	10272	10046	10730	10350	26	3150	500	6300	10	1	5200000	538	8.79	0.87	12	0.16	1177.00	11904.00	18970	20230503	-45.49	8010	20220823	29.09	18970	-45.49	20230503	8450	22.37	20230103	18970	-45.49	20230503	8010	29.09	20220823	5.83	N	079170	500	26 억		440197	N	N	0	N	00	N
145	20230807	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	10380	-120	5	-1.14	11387810	1086	4.18	10630	10630	10380	13650	7350	10500	10486.01	8.47	0	-788	10806	10652	10426	10272	10046	10730	10350	26	3150	500	6300	10	1	5200000	540	8.82	0.87	12	0.02	1177.00	11904.00	18970	20230503	-45.28	8010	20220823	29.59	18970	-45.28	20230503	8450	22.84	20230103	18970	-45.28	20230503	8010	29.59	20220823	5.83	N	079170	500	26 억		440197	N	N	0	N	00	N
146	20230804	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	40	2	0.38	269459200	25968	35.04	10410	10580	10200	13590	7330	10460	10376.21	8.38	0	4531	11526	10992	10436	9902	9346	10715	9625	26	3130	500	6270	10	1	5200000	546	8.92	0.88	12	0.50	1177.00	11904.00	18970	20230503	-44.65	8010	20220823	31.09	18970	-44.65	20230503	8450	24.26	20230103	18970	-44.65	20230503	8010	31.09	20220823	5.87	N	079170	500	26 억		435664	N	N	0	N	00	N
147	20230804	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	10550	90	2	0.86	261415030	25200	34.00	10410	10580	10200	13590	7330	10460	10373.61	8.38	0	4649	11526	10992	10436	9902	9346	10715	9625	26	3130	500	6270	10	1	5200000	549	8.96	0.89	12	0.48	1177.00	11904.00	18970	20230503	-44.39	8010	20220823	31.71	18970	-44.39	20230503	8450	24.85	20230103	18970	-44.39	20230503	8010	31.71	20220823	5.87	N	079170	500	26 억		435664	N	N	0	N	00	N
148	20230804	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	10450	-10	5	-0.10	215090970	20767	28.02	10410	10580	10200	13590	7330	10460	10357.34	8.38	0	5046	11526	10992	10436	9902	9346	10715	9625	26	3130	500	6270	10	1	5200000	543	8.88	0.88	12	0.40	1177.00	11904.00	18970	20230503	-44.91	8010	20220823	30.46	18970	-44.91	20230503	8450	23.67	20230103	18970	-44.91	20230503	8010	30.46	20220823	5.87	N	079170	500	26 억		435664	N	N	0	N	00	N
149	20230804	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	10420	-40	5	-0.38	166175590	16058	21.67	10410	10580	10200	13590	7330	10460	10348.46	8.38	0	2406	11526	10992	10436	9902	9346	10715	9625	26	3130	500	6270	10	1	5200000	542	8.85	0.88	12	0.31	1177.00	11904.00	18970	20230503	-45.07	8010	20220823	30.09	18970	-45.07	20230503	8450	23.31	20230103	18970	-45.07	20230503	8010	30.09	20220823	5.87	N	079170	500	26 억		435664	N	N	0	N	00	N
150	20230804	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	10440	-20	5	-0.19	96035260	9266	12.50	10410	10580	10200	13590	7330	10460	10364.26	8.38	0	913	11526	10992	10436	9902	9346	10715	9625	26	3130	500	6270	10	1	5200000	543	8.87	0.88	12	0.18	1177.00	11904.00	18970	20230503	-44.97	8010	20220823	30.34	18970	-44.97	20230503	8450	23.55	20230103	18970	-44.97	20230503	8010	30.34	20220823	5.87	N	079170	500	26 억		435664	N	N	0	N	00	N
151	20230804	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10450	-10	5	-0.10	72024820	6952	9.38	10410	10580	10200	13590	7330	10460	10360.30	8.38	0	1698	11526	10992	10436	9902	9346	10715	9625	26	3130	500	6270	10	1	5200000	543	8.88	0.88	12	0.13	1177.00	11904.00	18970	20230503	-44.91	8010	20220823	30.46	18970	-44.91	20230503	8450	23.67	20230103	18970	-44.91	20230503	8010	30.46	20220823	5.87	N	079170	500	26 억		435664	N	N	0	N	00	N
152	20230804	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	10560	100	2	0.96	63484010	6137	8.28	10410	10580	10200	13590	7330	10460	10344.47	8.38	0	2318	11526	10992	10436	9902	9346	10715	9625	26	3130	500	6270	10	1	5200000	549	8.97	0.89	12	0.12	1177.00	11904.00	18970	20230503	-44.33	8010	20220823	31.84	18970	-44.33	20230503	8450	24.97	20230103	18970	-44.33	20230503	8010	31.84	20220823	5.87	N	079170	500	26 억		435664	N	N	0	N	00	N
153	20230804	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	10360	-100	5	-0.96	8882750	857	1.16	10410	10420	10310	13590	7330	10460	10364.94	8.38	0	-354	11526	10992	10436	9902	9346	10715	9625	26	3130	500	6270	10	1	5200000	539	8.80	0.87	12	0.02	1177.00	11904.00	18970	20230503	-45.39	8010	20220823	29.34	18970	-45.39	20230503	8450	22.60	20230103	18970	-45.39	20230503	8010	29.34	20220823	5.87	N	079170	500	26 억		435664	N	N	0	N	00	N
154	20230803	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	10460	-470	5	-4.30	772996200	73795	196.16	10970	10970	9880	14200	7660	10930	10474.91	8.42	0	-1950	11310	11120	10860	10670	10410	11215	10765	26	3270	500	6550	10	1	5200000	544	8.89	0.88	12	1.42	1177.00	11904.00	18970	20230503	-44.86	8010	20220823	30.59	18970	-44.86	20230503	8450	23.79	20230103	18970	-44.86	20230503	8010	30.59	20220823	5.86	N	079170	500	26 억		437709	N	N	0	N	00	N
155	20230803	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10490	-440	5	-4.03	756484780	72216	191.97	10970	10970	9880	14200	7660	10930	10475.31	8.42	0	-1736	11310	11120	10860	10670	10410	11215	10765	26	3270	500	6550	10	1	5200000	545	8.91	0.88	12	1.39	1177.00	11904.00	18970	20230503	-44.70	8010	20220823	30.96	18970	-44.70	20230503	8450	24.14	20230103	18970	-44.70	20230503	8010	30.96	20220823	5.86	N	079170	500	26 억		437709	N	N	0	N	00	N
156	20230803	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	-430	5	-3.93	507689930	47951	127.46	10970	10970	10360	14200	7660	10930	10587.68	8.42	0	-7438	11310	11120	10860	10670	10410	11215	10765	26	3270	500	6550	10	1	5200000	546	8.92	0.88	12	0.92	1177.00	11904.00	18970	20230503	-44.65	8010	20220823	31.09	18970	-44.65	20230503	8450	24.26	20230103	18970	-44.65	20230503	8010	31.09	20220823	5.86	N	079170	500	26 억		437709	N	N	0	N	00	N
157	20230803	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	-430	5	-3.93	469035250	44249	117.62	10970	10970	10360	14200	7660	10930	10599.91	8.42	0	-7300	11310	11120	10860	10670	10410	11215	10765	26	3270	500	6550	10	1	5200000	546	8.92	0.88	12	0.85	1177.00	11904.00	18970	20230503	-44.65	8010	20220823	31.09	18970	-44.65	20230503	8450	24.26	20230103	18970	-44.65	20230503	8010	31.09	20220823	5.86	N	079170	500	26 억		437709	N	N	0	N	00	N
158	20230803	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	10440	-490	5	-4.48	441264740	41585	110.54	10970	10970	10370	14200	7660	10930	10611.15	8.42	0	-8129	11310	11120	10860	10670	10410	11215	10765	26	3270	500	6550	10	1	5200000	543	8.87	0.88	12	0.80	1177.00	11904.00	18970	20230503	-44.97	8010	20220823	30.34	18970	-44.97	20230503	8450	23.55	20230103	18970	-44.97	20230503	8010	30.34	20220823	5.86	N	079170	500	26 억		437709	N	N	0	N	00	N
159	20230803	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	-430	5	-3.93	359529570	33744	89.70	10970	10970	10440	14200	7660	10930	10654.62	8.42	0	-8018	11310	11120	10860	10670	10410	11215	10765	26	3270	500	6550	10	1	5200000	546	8.92	0.88	12	0.65	1177.00	11904.00	18970	20230503	-44.65	8010	20220823	31.09	18970	-44.65	20230503	8450	24.26	20230103	18970	-44.65	20230503	8010	31.09	20220823	5.86	N	079170	500	26 억		437709	N	N	0	N	00	N
160	20230803	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	10680	-250	5	-2.29	198397880	18459	49.07	10970	10970	10600	14200	7660	10930	10748.03	8.42	0	1807	11310	11120	10860	10670	10410	11215	10765	26	3270	500	6550	10	1	5200000	555	9.07	0.90	12	0.35	1177.00	11904.00	18970	20230503	-43.70	8010	20220823	33.33	18970	-43.70	20230503	8450	26.39	20230103	18970	-43.70	20230503	8010	33.33	20220823	5.86	N	079170	500	26 억		437709	N	N	0	N	00	N
161	20230803	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	10800	-130	5	-1.19	38560430	3527	9.38	10970	10970	10800	14200	7660	10930	10932.93	8.42	0	-3229	11310	11120	10860	10670	10410	11215	10765	26	3270	500	6550	10	1	5200000	562	9.18	0.91	12	0.07	1177.00	11904.00	18970	20230503	-43.07	8010	20220823	34.83	18970	-43.07	20230503	8450	27.81	20230103	18970	-43.07	20230503	8010	34.83	20220823	5.86	N	079170	500	26 억		437709	N	N	0	N	00	N
162	20230802	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	10930	20	2	0.18	406142450	37487	81.95	10910	11050	10600	14180	7640	10910	10834.22	8.45	0	-1855	11476	11192	10906	10622	10336	11050	10480	26	3270	500	6540	10	1	5200000	568	9.29	0.92	12	0.72	1177.00	11904.00	18970	20230503	-42.38	8010	20220823	36.45	18970	-42.38	20230503	8450	29.35	20230103	18970	-42.38	20230503	8010	36.45	20220823	5.93	N	079170	500	26 억		439564	N	N	0	N	00	N
163	20230802	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10820	-90	5	-0.82	350518670	32370	70.77	10910	11050	10600	14180	7640	10910	10828.50	8.45	0	-1650	11476	11192	10906	10622	10336	11050	10480	26	3270	500	6540	10	1	5200000	563	9.19	0.91	12	0.62	1177.00	11904.00	18970	20230503	-42.96	8010	20220823	35.08	18970	-42.96	20230503	8450	28.05	20230103	18970	-42.96	20230503	8010	35.08	20220823	5.93	N	079170	500	26 억		439564	N	N	0	N	00	N
164	20230802	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	-210	5	-1.92	285988110	26372	57.66	10910	11050	10600	14180	7640	10910	10844.38	8.45	0	-252	11476	11192	10906	10622	10336	11050	10480	26	3270	500	6540	10	1	5200000	556	9.09	0.90	12	0.51	1177.00	11904.00	18970	20230503	-43.60	8010	20220823	33.58	18970	-43.60	20230503	8450	26.63	20230103	18970	-43.60	20230503	8010	33.58	20220823	5.93	N	079170	500	26 억		439564	N	N	0	N	00	N
165	20230802	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	-130	5	-1.19	227451630	20904	45.70	10910	11050	10770	14180	7640	10910	10880.77	8.45	0	474	11476	11192	10906	10622	10336	11050	10480	26	3270	500	6540	10	1	5200000	561	9.16	0.91	12	0.40	1177.00	11904.00	18970	20230503	-43.17	8010	20220823	34.58	18970	-43.17	20230503	8450	27.57	20230103	18970	-43.17	20230503	8010	34.58	20220823	5.93	N	079170	500	26 억		439564	N	N	0	N	00	N
166	20230802	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	10900	-10	5	-0.09	138809310	12711	27.79	10910	11050	10850	14180	7640	10910	10920.41	8.45	0	-492	11476	11192	10906	10622	10336	11050	10480	26	3270	500	6540	10	1	5200000	567	9.26	0.92	12	0.24	1177.00	11904.00	18970	20230503	-42.54	8010	20220823	36.08	18970	-42.54	20230503	8450	28.99	20230103	18970	-42.54	20230503	8010	36.08	20220823	5.93	N	079170	500	26 억		439564	N	N	0	N	00	N
167	20230802	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	10950	40	2	0.37	82715990	7571	16.55	10910	11050	10860	14180	7640	10910	10925.37	8.45	0	1148	11476	11192	10906	10622	10336	11050	10480	26	3270	500	6540	10	1	5200000	569	9.30	0.92	12	0.15	1177.00	11904.00	18970	20230503	-42.28	8010	20220823	36.70	18970	-42.28	20230503	8450	29.59	20230103	18970	-42.28	20230503	8010	36.70	20220823	5.93	N	079170	500	26 억		439564	N	N	0	N	00	N
168	20230802	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	10910	0	3	0.00	54732230	5010	10.95	10910	11050	10860	14180	7640	10910	10924.60	8.45	0	-69	11476	11192	10906	10622	10336	11050	10480	26	3270	500	6540	10	1	5200000	567	9.27	0.92	12	0.10	1177.00	11904.00	18970	20230503	-42.49	8010	20220823	36.20	18970	-42.49	20230503	8450	29.11	20230103	18970	-42.49	20230503	8010	36.20	20220823	5.93	N	079170	500	26 억		439564	N	N	0	N	00	N
169	20230802	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	11030	120	2	1.10	9356300	850	1.86	10910	11050	10910	14180	7640	10910	11007.41	8.45	0	-502	11476	11192	10906	10622	10336	11050	10480	26	3270	500	6540	10	1	5200000	574	9.37	0.93	12	0.02	1177.00	11904.00	18970	20230503	-41.86	8010	20220823	37.70	18970	-41.86	20230503	8450	30.53	20230103	18970	-41.86	20230503	8010	37.70	20220823	5.93	N	079170	500	26 억		439564	N	N	0	N	00	N
170	20230801	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	10910	-90	5	-0.82	495258860	45665	126.86	11010	11190	10620	14300	7700	11000	10845.47	8.57	0	-5850	11453	11226	10983	10756	10513	11340	10870	26	3300	500	6600	10	1	5200000	567	9.27	0.92	12	0.88	1177.00	11904.00	18970	20230503	-42.49	8010	20220823	36.20	18970	-42.49	20230503	8450	29.11	20230103	18970	-42.49	20230503	8010	36.20	20220823	5.95	N	079170	500	26 억		445845	N	N	0	N	00	N
171	20230801	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	10860	-140	5	-1.27	471910230	43523	120.91	11010	11190	10620	14300	7700	11000	10842.78	8.57	0	-5874	11453	11226	10983	10756	10513	11340	10870	26	3300	500	6600	10	1	5200000	565	9.23	0.91	12	0.84	1177.00	11904.00	18970	20230503	-42.75	8010	20220823	35.58	18970	-42.75	20230503	8450	28.52	20230103	18970	-42.75	20230503	8010	35.58	20220823	5.95	N	079170	500	26 억		445845	N	N	0	N	00	N
172	20230801	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	-300	5	-2.73	418247090	38566	107.14	11010	11190	10620	14300	7700	11000	10844.97	8.57	0	-5697	11453	11226	10983	10756	10513	11340	10870	26	3300	500	6600	10	1	5200000	556	9.09	0.90	12	0.74	1177.00	11904.00	18970	20230503	-43.60	8010	20220823	33.58	18970	-43.60	20230503	8450	26.63	20230103	18970	-43.60	20230503	8010	33.58	20220823	5.95	N	079170	500	26 억		445845	N	N	0	N	00	N
173	20230801	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	10830	-170	5	-1.55	198217750	18017	50.05	11010	11190	10830	14300	7700	11000	11001.71	8.57	0	-391	11453	11226	10983	10756	10513	11340	10870	26	3300	500	6600	10	1	5200000	563	9.20	0.91	12	0.35	1177.00	11904.00	18970	20230503	-42.91	8010	20220823	35.21	18970	-42.91	20230503	8450	28.17	20230103	18970	-42.91	20230503	8010	35.21	20220823	5.95	N	079170	500	26 억		445845	N	N	0	N	00	N
174	20230801	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	10860	-140	5	-1.27	173217180	15718	43.67	11010	11190	10850	14300	7700	11000	11020.31	8.57	0	-20	11453	11226	10983	10756	10513	11340	10870	26	3300	500	6600	10	1	5200000	565	9.23	0.91	12	0.30	1177.00	11904.00	18970	20230503	-42.75	8010	20220823	35.58	18970	-42.75	20230503	8450	28.52	20230103	18970	-42.75	20230503	8010	35.58	20220823	5.95	N	079170	500	26 억		445845	N	N	0	N	00	N
175	20230801	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	10980	-20	5	-0.18	145026920	13129	36.47	11010	11190	10900	14300	7700	11000	11046.30	8.57	0	395	11453	11226	10983	10756	10513	11340	10870	26	3300	500	6600	10	1	5200000	571	9.33	0.92	12	0.25	1177.00	11904.00	18970	20230503	-42.12	8010	20220823	37.08	18970	-42.12	20230503	8450	29.94	20230103	18970	-42.12	20230503	8010	37.08	20220823	5.95	N	079170	500	26 억		445845	N	N	0	N	00	N
176	20230801	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	11070	70	2	0.64	94699540	8547	23.74	11010	11190	11000	14300	7700	11000	11079.86	8.57	0	755	11453	11226	10983	10756	10513	11340	10870	26	3300	500	6600	10	1	5200000	576	9.41	0.93	12	0.16	1177.00	11904.00	18970	20230503	-41.64	8010	20220823	38.20	18970	-41.64	20230503	8450	31.01	20230103	18970	-41.64	20230503	8010	38.20	20220823	5.95	N	079170	500	26 억		445845	N	N	0	N	00	N
177	20230801	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	11090	90	2	0.82	26107120	2366	6.57	11010	11090	11000	14300	7700	11000	11034.29	8.57	0	-214	11453	11226	10983	10756	10513	11340	10870	26	3300	500	6600	10	1	5200000	577	9.42	0.93	12	0.05	1177.00	11904.00	18970	20230503	-41.54	8010	20220823	38.45	18970	-41.54	20230503	8450	31.24	20230103	18970	-41.54	20230503	8010	38.45	20220823	5.95	N	079170	500	26 억		445845	N	N	0	N	00	N