KissMeData/004780/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	160201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	5	2	0.12	36635440	8791	38.81	4175	4195	4140	5420	2925	4175	4167.38	3.45	0	-331	4211	4192	4161	4142	4111	4202	4152	80	1245	500	3000	5	1	15903199	665	6.85	0.51	12	0.06	610.00	8206.00	5140	20230118	-18.68	3985	20230726	4.89	5140	-18.68	20230118	3985	4.89	20230726	5140	-18.68	20230118	3985	4.89	20230726	1.80	N	004780	500	79 억		548698	N	N	0	N	00	N
3	20230831	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-5	5	-0.12	34948265	8387	37.03	4175	4195	4140	5420	2925	4175	4166.96	3.45	0	-216	4211	4192	4161	4142	4111	4202	4152	80	1245	500	3000	5	1	15903199	663	6.84	0.51	12	0.05	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.80	N	004780	500	79 억		548698	N	N	0	N	00	N
4	20230831	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-10	5	-0.24	32213090	7730	34.13	4175	4195	4140	5420	2925	4175	4167.28	3.45	0	-128	4211	4192	4161	4142	4111	4202	4152	80	1245	500	3000	5	1	15903199	662	6.83	0.51	12	0.05	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.80	N	004780	500	79 억		548698	N	N	0	N	00	N
5	20230831	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	10	2	0.24	14533970	3475	15.34	4175	4195	4165	5420	2925	4175	4182.44	3.45	0	-95	4211	4192	4161	4142	4111	4202	4152	80	1245	500	3000	5	1	15903199	666	6.86	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.58	3985	20230726	5.02	5140	-18.58	20230118	3985	5.02	20230726	5140	-18.58	20230118	3985	5.02	20230726	1.80	N	004780	500	79 억		548698	N	N	0	N	00	N
6	20230831	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	15	2	0.36	13015875	3111	13.74	4175	4195	4165	5420	2925	4175	4183.82	3.45	0	-63	4211	4192	4161	4142	4111	4202	4152	80	1245	500	3000	5	1	15903199	666	6.87	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.48	3985	20230726	5.14	5140	-18.48	20230118	3985	5.14	20230726	5140	-18.48	20230118	3985	5.14	20230726	1.80	N	004780	500	79 억		548698	N	N	0	N	00	N
7	20230831	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	10	2	0.24	8587140	2053	9.06	4175	4195	4165	5420	2925	4175	4182.73	3.45	0	-38	4211	4192	4161	4142	4111	4202	4152	80	1245	500	3000	5	1	15903199	666	6.86	0.51	12	0.01	610.00	8206.00	5140	20230118	-18.58	3985	20230726	5.02	5140	-18.58	20230118	3985	5.02	20230726	5140	-18.58	20230118	3985	5.02	20230726	1.80	N	004780	500	79 억		548698	N	N	0	N	00	N
8	20230831	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	0	3	0.00	6881675	1645	7.26	4175	4195	4165	5420	2925	4175	4183.39	3.45	0	113	4211	4192	4161	4142	4111	4202	4152	80	1245	500	3000	5	1	15903199	664	6.84	0.51	12	0.01	610.00	8206.00	5140	20230118	-18.77	3985	20230726	4.77	5140	-18.77	20230118	3985	4.77	20230726	5140	-18.77	20230118	3985	4.77	20230726	1.80	N	004780	500	79 억		548698	N	N	0	N	00	N
9	20230831	090211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	0	3	0.00	233800	56	0.25	4175	4175	4175	5420	2925	4175	4175.00	3.45	0	0	4211	4192	4161	4142	4111	4202	4152	80	1245	500	3000	5	1	15903199	664	6.84	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.77	3985	20230726	4.77	5140	-18.77	20230118	3985	4.77	20230726	5140	-18.77	20230118	3985	4.77	20230726	1.80	N	004780	500	79 억		548698	N	N	0	N	00	N
10	20230830	160202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	15	2	0.36	93959805	22650	262.46	4160	4180	4130	5400	2915	4160	4148.34	3.45	0	104	4206	4182	4151	4127	4096	4195	4140	80	1240	500	2990	5	1	15903199	664	6.84	0.51	12	0.14	610.00	8206.00	5140	20230118	-18.77	3985	20230726	4.77	5140	-18.77	20230118	3985	4.77	20230726	5140	-18.77	20230118	3985	4.77	20230726	1.84	N	004780	500	79 억		548594	N	N	0	N	00	N
11	20230830	150218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	5	2	0.12	89050355	21472	248.81	4160	4175	4130	5400	2915	4160	4147.28	3.45	0	111	4206	4182	4151	4127	4096	4195	4140	80	1240	500	2990	5	1	15903199	662	6.83	0.51	12	0.14	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.84	N	004780	500	79 억		548594	N	N	0	N	00	N
12	20230830	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-25	5	-0.60	85498625	20617	238.90	4160	4175	4130	5400	2915	4160	4147.00	3.45	0	90	4206	4182	4151	4127	4096	4195	4140	80	1240	500	2990	5	1	15903199	658	6.78	0.50	12	0.13	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.84	N	004780	500	79 억		548594	N	N	0	N	00	N
13	20230830	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-25	5	-0.60	54712940	13174	152.65	4160	4175	4135	5400	2915	4160	4153.10	3.45	0	-90	4206	4182	4151	4127	4096	4195	4140	80	1240	500	2990	5	1	15903199	658	6.78	0.50	12	0.08	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.84	N	004780	500	79 억		548594	N	N	0	N	00	N
14	20230830	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-10	5	-0.24	40711945	9793	113.48	4160	4175	4145	5400	2915	4160	4157.25	3.45	0	-84	4206	4182	4151	4127	4096	4195	4140	80	1240	500	2990	5	1	15903199	660	6.80	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.84	N	004780	500	79 억		548594	N	N	0	N	00	N
15	20230830	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	0	3	0.00	36777130	8845	102.49	4160	4175	4145	5400	2915	4160	4157.96	3.45	0	-84	4206	4182	4151	4127	4096	4195	4140	80	1240	500	2990	5	1	15903199	662	6.82	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.84	N	004780	500	79 억		548594	N	N	0	N	00	N
16	20230830	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	5	2	0.12	9119035	2190	25.38	4160	4175	4155	5400	2915	4160	4163.94	3.45	0	0	4206	4182	4151	4127	4096	4195	4140	80	1240	500	2990	5	1	15903199	662	6.83	0.51	12	0.01	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.84	N	004780	500	79 억		548594	N	N	0	N	00	N
17	20230830	090209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	5	2	0.12	1373300	330	3.82	4160	4165	4160	5400	2915	4160	4161.52	3.45	0	0	4206	4182	4151	4127	4096	4195	4140	80	1240	500	2990	5	1	15903199	662	6.83	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.84	N	004780	500	79 억		548594	N	N	0	N	00	N
18	20230829	160200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	30	2	0.73	35845850	8629	44.37	4120	4175	4120	5360	2895	4130	4154.11	3.45	0	121	4190	4160	4135	4105	4080	4147	4092	80	1230	500	2970	5	1	15903199	662	6.82	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.83	N	004780	500	79 억		547886	N	N	0	N	00	N
19	20230829	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	35	2	0.85	34277390	8252	42.43	4120	4175	4120	5360	2895	4130	4153.83	3.45	0	434	4190	4160	4135	4105	4080	4147	4092	80	1230	500	2970	5	1	15903199	662	6.83	0.51	12	0.05	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.83	N	004780	500	79 억		547886	N	N	0	N	00	N
20	20230829	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	30	2	0.73	21307590	5130	26.38	4120	4175	4120	5360	2895	4130	4153.53	3.45	0	-182	4190	4160	4135	4105	4080	4147	4092	80	1230	500	2970	5	1	15903199	662	6.82	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.83	N	004780	500	79 억		547886	N	N	0	N	00	N
21	20230829	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	40	2	0.97	17844760	4298	22.10	4120	4170	4120	5360	2895	4130	4151.88	3.45	0	401	4190	4160	4135	4105	4080	4147	4092	80	1230	500	2970	5	1	15903199	663	6.84	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.83	N	004780	500	79 억		547886	N	N	0	N	00	N
22	20230829	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	25	2	0.61	16786120	4044	20.79	4120	4170	4120	5360	2895	4130	4150.87	3.45	0	401	4190	4160	4135	4105	4080	4147	4092	80	1230	500	2970	5	1	15903199	661	6.81	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.83	N	004780	500	79 억		547886	N	N	0	N	00	N
23	20230829	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	20	2	0.48	13209470	3184	16.37	4120	4160	4120	5360	2895	4130	4148.70	3.45	0	399	4190	4160	4135	4105	4080	4147	4092	80	1230	500	2970	5	1	15903199	660	6.80	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.83	N	004780	500	79 억		547886	N	N	0	N	00	N
24	20230829	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	25	2	0.61	8039415	1939	9.97	4120	4160	4120	5360	2895	4130	4146.17	3.45	0	303	4190	4160	4135	4105	4080	4147	4092	80	1230	500	2970	5	1	15903199	661	6.81	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.83	N	004780	500	79 억		547886	N	N	0	N	00	N
25	20230829	090155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	936645	227	1.17	4120	4135	4120	5360	2895	4130	4126.19	3.45	0	139	4190	4160	4135	4105	4080	4147	4092	80	1230	500	2970	5	1	15903199	658	6.78	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.83	N	004780	500	79 억		547886	N	N	0	N	00	N
26	20230828	160157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-40	5	-0.96	80227170	19448	107.69	4165	4165	4110	5420	2920	4170	4125.21	3.44	0	428	4233	4201	4138	4106	4043	4217	4122	80	1250	500	3000	5	1	15903199	657	6.77	0.50	12	0.12	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.81	N	004780	500	79 억		547458	N	N	0	N	00	N
27	20230828	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-60	5	-1.44	60058245	14553	80.59	4165	4165	4110	5420	2920	4170	4126.86	3.44	0	395	4233	4201	4138	4106	4043	4217	4122	80	1250	500	3000	5	1	15903199	654	6.74	0.50	12	0.09	610.00	8206.00	5140	20230118	-20.04	3985	20230726	3.14	5140	-20.04	20230118	3985	3.14	20230726	5140	-20.04	20230118	3985	3.14	20230726	1.81	N	004780	500	79 억		547458	N	N	0	N	00	N
28	20230828	140159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-35	5	-0.84	27015820	6527	36.14	4165	4165	4115	5420	2920	4170	4139.09	3.44	0	409	4233	4201	4138	4106	4043	4217	4122	80	1250	500	3000	5	1	15903199	658	6.78	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.81	N	004780	500	79 억		547458	N	N	0	N	00	N
29	20230828	130201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-25	5	-0.60	21441025	5176	28.66	4165	4165	4115	5420	2920	4170	4142.39	3.44	0	329	4233	4201	4138	4106	4043	4217	4122	80	1250	500	3000	5	1	15903199	659	6.80	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.81	N	004780	500	79 억		547458	N	N	0	N	00	N
30	20230828	120158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-20	5	-0.48	19542020	4717	26.12	4165	4165	4115	5420	2920	4170	4142.89	3.44	0	330	4233	4201	4138	4106	4043	4217	4122	80	1250	500	3000	5	1	15903199	660	6.80	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.81	N	004780	500	79 억		547458	N	N	0	N	00	N
31	20230828	110159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-20	5	-0.48	17330440	4183	23.16	4165	4165	4115	5420	2920	4170	4143.06	3.44	0	101	4233	4201	4138	4106	4043	4217	4122	80	1250	500	3000	5	1	15903199	660	6.80	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.81	N	004780	500	79 억		547458	N	N	0	N	00	N
32	20230828	100156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-25	5	-0.60	9144110	2206	12.22	4165	4165	4115	5420	2920	4170	4145.11	3.44	0	-44	4233	4201	4138	4106	4043	4217	4122	80	1250	500	3000	5	1	15903199	659	6.80	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.81	N	004780	500	79 억		547458	N	N	0	N	00	N
33	20230828	090159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-10	5	-0.24	2927945	703	3.89	4165	4165	4160	5420	2920	4170	4164.93	3.44	0	-7	4233	4201	4138	4106	4043	4217	4122	80	1250	500	3000	5	1	15903199	662	6.82	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.81	N	004780	500	79 억		547458	N	N	0	N	00	N
34	20230825	160159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	85	2	2.08	74246795	18057	87.21	4075	4170	4075	5310	2860	4085	4111.58	3.44	0	372	4128	4106	4078	4056	4028	4117	4067	80	1225	500	2940	5	1	15903199	663	6.84	0.51	12	0.11	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.84	N	004780	500	79 억		547075	N	N	0	N	00	N
35	20230825	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	55	2	1.35	70816690	17233	83.23	4075	4170	4075	5310	2860	4085	4109.54	3.44	0	382	4128	4106	4078	4056	4028	4117	4067	80	1225	500	2940	5	1	15903199	658	6.79	0.50	12	0.11	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.84	N	004780	500	79 억		547075	N	N	0	N	00	N
36	20230825	140158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	55	2	1.35	61517790	14970	72.30	4075	4170	4075	5310	2860	4085	4109.60	3.44	0	69	4128	4106	4078	4056	4028	4117	4067	80	1225	500	2940	5	1	15903199	658	6.79	0.50	12	0.09	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.84	N	004780	500	79 억		547075	N	N	0	N	00	N
37	20230825	130158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	55	2	1.35	61422560	14947	72.19	4075	4170	4075	5310	2860	4085	4109.56	3.44	0	69	4128	4106	4078	4056	4028	4117	4067	80	1225	500	2940	5	1	15903199	658	6.79	0.50	12	0.09	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.84	N	004780	500	79 억		547075	N	N	0	N	00	N
38	20230825	120158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	75	2	1.84	58564970	14256	68.85	4075	4170	4075	5310	2860	4085	4108.29	3.44	0	-15	4128	4106	4078	4056	4028	4117	4067	80	1225	500	2940	5	1	15903199	662	6.82	0.51	12	0.09	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.84	N	004780	500	79 억		547075	N	N	0	N	00	N
39	20230825	110158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	70	2	1.71	57100375	13903	67.15	4075	4170	4075	5310	2860	4085	4107.25	3.44	0	-15	4128	4106	4078	4056	4028	4117	4067	80	1225	500	2940	5	1	15903199	661	6.81	0.51	12	0.09	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.84	N	004780	500	79 억		547075	N	N	0	N	00	N
40	20230825	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	55	2	1.35	50145145	12227	59.05	4075	4140	4075	5310	2860	4085	4101.34	3.44	0	-4	4128	4106	4078	4056	4028	4117	4067	80	1225	500	2940	5	1	15903199	658	6.79	0.50	12	0.08	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.84	N	004780	500	79 억		547075	N	N	0	N	00	N
41	20230825	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	15	2	0.37	2837615	696	3.36	4075	4100	4075	5310	2860	4085	4075.36	3.44	0	1	4128	4106	4078	4056	4028	4117	4067	80	1225	500	2940	5	1	15903199	652	6.72	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.23	3985	20230726	2.89	5140	-20.23	20230118	3985	2.89	20230726	5140	-20.23	20230118	3985	2.89	20230726	1.84	N	004780	500	79 억		547075	N	N	0	N	00	N
42	20230824	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	10	2	0.25	84368640	20705	172.11	4080	4100	4050	5290	2855	4075	4074.80	3.44	0	246	4181	4127	4091	4037	4001	4155	4065	80	1215	500	2930	5	1	15903199	650	6.70	0.50	12	0.13	610.00	8206.00	5140	20230118	-20.53	3985	20230726	2.51	5140	-20.53	20230118	3985	2.51	20230726	5140	-20.53	20230118	3985	2.51	20230726	1.80	N	004780	500	79 억		546739	N	N	0	N	00	N
43	20230824	150156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	10	2	0.25	83151340	20407	169.63	4080	4100	4050	5290	2855	4075	4074.65	3.44	0	253	4181	4127	4091	4037	4001	4155	4065	80	1215	500	2930	5	1	15903199	650	6.70	0.50	12	0.13	610.00	8206.00	5140	20230118	-20.53	3985	20230726	2.51	5140	-20.53	20230118	3985	2.51	20230726	5140	-20.53	20230118	3985	2.51	20230726	1.80	N	004780	500	79 억		546739	N	N	0	N	00	N
44	20230824	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	5	2	0.12	73392185	18011	149.72	4080	4100	4050	5290	2855	4075	4074.85	3.44	0	275	4181	4127	4091	4037	4001	4155	4065	80	1215	500	2930	5	1	15903199	649	6.69	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.62	3985	20230726	2.38	5140	-20.62	20230118	3985	2.38	20230726	5140	-20.62	20230118	3985	2.38	20230726	1.80	N	004780	500	79 억		546739	N	N	0	N	00	N
45	20230824	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	15	2	0.37	70637420	17337	144.11	4080	4100	4050	5290	2855	4075	4074.37	3.44	0	279	4181	4127	4091	4037	4001	4155	4065	80	1215	500	2930	5	1	15903199	650	6.70	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.43	3985	20230726	2.63	5140	-20.43	20230118	3985	2.63	20230726	5140	-20.43	20230118	3985	2.63	20230726	1.80	N	004780	500	79 억		546739	N	N	0	N	00	N
46	20230824	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	25	2	0.61	29224305	7154	59.47	4080	4100	4070	5290	2855	4075	4085.03	3.44	0	-11	4181	4127	4091	4037	4001	4155	4065	80	1215	500	2930	5	1	15903199	652	6.72	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.23	3985	20230726	2.89	5140	-20.23	20230118	3985	2.89	20230726	5140	-20.23	20230118	3985	2.89	20230726	1.80	N	004780	500	79 억		546739	N	N	0	N	00	N
47	20230824	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	25	2	0.61	29089005	7121	59.19	4080	4100	4070	5290	2855	4075	4084.96	3.44	0	-11	4181	4127	4091	4037	4001	4155	4065	80	1215	500	2930	5	1	15903199	652	6.72	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.23	3985	20230726	2.89	5140	-20.23	20230118	3985	2.89	20230726	5140	-20.23	20230118	3985	2.89	20230726	1.80	N	004780	500	79 억		546739	N	N	0	N	00	N
48	20230824	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	25	2	0.61	6495875	1588	13.20	4080	4100	4080	5290	2855	4075	4090.60	3.44	0	-7	4181	4127	4091	4037	4001	4155	4065	80	1215	500	2930	5	1	15903199	652	6.72	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.23	3985	20230726	2.89	5140	-20.23	20230118	3985	2.89	20230726	5140	-20.23	20230118	3985	2.89	20230726	1.80	N	004780	500	79 억		546739	N	N	0	N	00	N
49	20230824	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	25	2	0.61	481460	118	0.98	4080	4100	4080	5290	2855	4075	4080.17	3.44	0	0	4181	4127	4091	4037	4001	4155	4065	80	1215	500	2930	5	1	15903199	652	6.72	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.23	3985	20230726	2.89	5140	-20.23	20230118	3985	2.89	20230726	5140	-20.23	20230118	3985	2.89	20230726	1.80	N	004780	500	79 억		546739	N	N	0	N	00	N
50	20230823	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	0	3	0.00	49317650	12030	52.85	4055	4145	4055	5290	2855	4075	4100.54	3.44	0	50	4158	4116	4078	4036	3998	4097	4017	80	1215	500	2930	5	1	15903199	648	6.68	0.50	12	0.08	610.00	8206.00	5140	20230118	-20.72	3985	20230726	2.26	5140	-20.72	20230118	3985	2.26	20230726	5140	-20.72	20230118	3985	2.26	20230726	1.77	N	004780	500	79 억		546689	N	N	0	N	00	N
51	20230823	150157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	20	2	0.49	40554895	9882	43.41	4055	4145	4055	5290	2855	4075	4105.35	3.44	0	54	4158	4116	4078	4036	3998	4097	4017	80	1215	500	2930	5	1	15903199	651	6.71	0.50	12	0.06	610.00	8206.00	5140	20230118	-20.33	3985	20230726	2.76	5140	-20.33	20230118	3985	2.76	20230726	5140	-20.33	20230118	3985	2.76	20230726	1.77	N	004780	500	79 억		546689	N	N	0	N	00	N
52	20230823	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	45	2	1.10	28731355	7013	30.81	4055	4140	4055	5290	2855	4075	4098.43	3.44	0	-62	4158	4116	4078	4036	3998	4097	4017	80	1215	500	2930	5	1	15903199	655	6.75	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.84	3985	20230726	3.39	5140	-19.84	20230118	3985	3.39	20230726	5140	-19.84	20230118	3985	3.39	20230726	1.77	N	004780	500	79 억		546689	N	N	0	N	00	N
53	20230823	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	20	2	0.49	17907250	4383	19.25	4055	4125	4055	5290	2855	4075	4086.88	3.44	0	-53	4158	4116	4078	4036	3998	4097	4017	80	1215	500	2930	5	1	15903199	651	6.71	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.33	3985	20230726	2.76	5140	-20.33	20230118	3985	2.76	20230726	5140	-20.33	20230118	3985	2.76	20230726	1.77	N	004780	500	79 억		546689	N	N	0	N	00	N
54	20230823	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	10	2	0.25	14100030	3452	15.16	4055	4125	4055	5290	2855	4075	4086.10	3.44	0	-52	4158	4116	4078	4036	3998	4097	4017	80	1215	500	2930	5	1	15903199	650	6.70	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.53	3985	20230726	2.51	5140	-20.53	20230118	3985	2.51	20230726	5140	-20.53	20230118	3985	2.51	20230726	1.77	N	004780	500	79 억		546689	N	N	0	N	00	N
55	20230823	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	25	2	0.61	13200610	3232	14.20	4055	4125	4055	5290	2855	4075	4085.92	3.44	0	-61	4158	4116	4078	4036	3998	4097	4017	80	1215	500	2930	5	1	15903199	652	6.72	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.23	3985	20230726	2.89	5140	-20.23	20230118	3985	2.89	20230726	5140	-20.23	20230118	3985	2.89	20230726	1.77	N	004780	500	79 억		546689	N	N	0	N	00	N
56	20230823	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	25	2	0.61	10335555	2530	11.11	4055	4125	4055	5290	2855	4075	4087.50	3.44	0	-57	4158	4116	4078	4036	3998	4097	4017	80	1215	500	2930	5	1	15903199	652	6.72	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.23	3985	20230726	2.89	5140	-20.23	20230118	3985	2.89	20230726	5140	-20.23	20230118	3985	2.89	20230726	1.77	N	004780	500	79 억		546689	N	N	0	N	00	N
57	20230823	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-5	5	-0.12	2341005	575	2.53	4055	4070	4055	5290	2855	4075	4055.55	3.44	0	-13	4158	4116	4078	4036	3998	4097	4017	80	1215	500	2930	5	1	15903199	647	6.67	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.82	3985	20230726	2.13	5140	-20.82	20230118	3985	2.13	20230726	5140	-20.82	20230118	3985	2.13	20230726	1.77	N	004780	500	79 억		546689	N	N	0	N	00	N
58	20230822	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	0	3	0.00	92415810	22735	92.34	4085	4120	4040	5290	2855	4075	4064.88	3.43	0	518	4155	4115	4095	4055	4035	4105	4045	80	1215	500	2930	5	1	15903199	648	6.68	0.50	12	0.14	610.00	8206.00	5140	20230118	-20.72	3985	20230726	2.26	5140	-20.72	20230118	3985	2.26	20230726	5140	-20.72	20230118	3985	2.26	20230726	1.77	N	004780	500	79 억		546171	N	N	0	N	00	N
59	20230822	150156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-15	5	-0.37	69086215	16966	68.91	4085	4120	4040	5290	2855	4075	4072.04	3.43	0	419	4155	4115	4095	4055	4035	4105	4045	80	1215	500	2930	5	1	15903199	646	6.66	0.49	12	0.11	610.00	8206.00	5140	20230118	-21.01	3985	20230726	1.88	5140	-21.01	20230118	3985	1.88	20230726	5140	-21.01	20230118	3985	1.88	20230726	1.77	N	004780	500	79 억		546171	N	N	0	N	00	N
60	20230822	140156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	0	3	0.00	38298550	9375	38.08	4085	4120	4065	5290	2855	4075	4085.18	3.43	0	419	4155	4115	4095	4055	4035	4105	4045	80	1215	500	2930	5	1	15903199	648	6.68	0.50	12	0.06	610.00	8206.00	5140	20230118	-20.72	3985	20230726	2.26	5140	-20.72	20230118	3985	2.26	20230726	5140	-20.72	20230118	3985	2.26	20230726	1.77	N	004780	500	79 억		546171	N	N	0	N	00	N
61	20230822	130155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	15	2	0.37	22843265	5591	22.71	4085	4120	4065	5290	2855	4075	4085.72	3.43	0	419	4155	4115	4095	4055	4035	4105	4045	80	1215	500	2930	5	1	15903199	650	6.70	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.43	3985	20230726	2.63	5140	-20.43	20230118	3985	2.63	20230726	5140	-20.43	20230118	3985	2.63	20230726	1.77	N	004780	500	79 억		546171	N	N	0	N	00	N
62	20230822	120154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	25	2	0.61	21828095	5343	21.70	4085	4120	4065	5290	2855	4075	4085.36	3.43	0	419	4155	4115	4095	4055	4035	4105	4045	80	1215	500	2930	5	1	15903199	652	6.72	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.23	3985	20230726	2.89	5140	-20.23	20230118	3985	2.89	20230726	5140	-20.23	20230118	3985	2.89	20230726	1.77	N	004780	500	79 억		546171	N	N	0	N	00	N
63	20230822	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-5	5	-0.12	16315865	3990	16.21	4085	4120	4070	5290	2855	4075	4089.19	3.43	0	325	4155	4115	4095	4055	4035	4105	4045	80	1215	500	2930	5	1	15903199	647	6.67	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.82	3985	20230726	2.13	5140	-20.82	20230118	3985	2.13	20230726	5140	-20.82	20230118	3985	2.13	20230726	1.77	N	004780	500	79 억		546171	N	N	0	N	00	N
64	20230822	100155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	10	2	0.25	7244345	1768	7.18	4085	4120	4075	5290	2855	4075	4097.48	3.43	0	234	4155	4115	4095	4055	4035	4105	4045	80	1215	500	2930	5	1	15903199	650	6.70	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.53	3985	20230726	2.51	5140	-20.53	20230118	3985	2.51	20230726	5140	-20.53	20230118	3985	2.51	20230726	1.77	N	004780	500	79 억		546171	N	N	0	N	00	N
65	20230822	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	30	2	0.74	2424855	593	2.41	4085	4105	4085	5290	2855	4075	4089.13	3.43	0	190	4155	4115	4095	4055	4035	4105	4045	80	1215	500	2930	5	1	15903199	653	6.73	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.14	3985	20230726	3.01	5140	-20.14	20230118	3985	3.01	20230726	5140	-20.14	20230118	3985	3.01	20230726	1.77	N	004780	500	79 억		546171	N	N	0	N	00	N
66	20230821	160155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-15	5	-0.37	100597910	24610	183.55	4080	4135	4075	5310	2865	4090	4087.79	3.43	0	328	4203	4146	4118	4061	4033	4132	4047	80	1220	500	2940	5	1	15903199	648	6.68	0.50	12	0.15	610.00	8206.00	5140	20230118	-20.72	3985	20230726	2.26	5140	-20.72	20230118	3985	2.26	20230726	5140	-20.72	20230118	3985	2.26	20230726	1.76	N	004780	500	79 억		545843	N	N	0	N	00	N
67	20230821	150156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	40	2	0.98	81974445	20050	149.54	4080	4135	4075	5310	2865	4090	4088.50	3.43	0	302	4203	4146	4118	4061	4033	4132	4047	80	1220	500	2940	5	1	15903199	657	6.77	0.50	12	0.13	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.76	N	004780	500	79 억		545843	N	N	0	N	00	N
68	20230821	140156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	40	2	0.98	79598840	19474	145.24	4080	4130	4075	5310	2865	4090	4087.44	3.43	0	309	4203	4146	4118	4061	4033	4132	4047	80	1220	500	2940	5	1	15903199	657	6.77	0.50	12	0.12	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.76	N	004780	500	79 억		545843	N	N	0	N	00	N
69	20230821	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	25	2	0.61	76125440	18631	138.95	4080	4120	4075	5310	2865	4090	4085.96	3.43	0	317	4203	4146	4118	4061	4033	4132	4047	80	1220	500	2940	5	1	15903199	654	6.75	0.50	12	0.12	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.76	N	004780	500	79 억		545843	N	N	0	N	00	N
70	20230821	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	20	2	0.49	74630020	18267	136.24	4080	4115	4075	5310	2865	4090	4085.51	3.43	0	318	4203	4146	4118	4061	4033	4132	4047	80	1220	500	2940	5	1	15903199	654	6.74	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.04	3985	20230726	3.14	5140	-20.04	20230118	3985	3.14	20230726	5140	-20.04	20230118	3985	3.14	20230726	1.76	N	004780	500	79 억		545843	N	N	0	N	00	N
71	20230821	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	0	3	0.00	65191220	15960	119.03	4080	4115	4075	5310	2865	4090	4084.66	3.43	0	225	4203	4146	4118	4061	4033	4132	4047	80	1220	500	2940	5	1	15903199	650	6.70	0.50	12	0.10	610.00	8206.00	5140	20230118	-20.43	3985	20230726	2.63	5140	-20.43	20230118	3985	2.63	20230726	5140	-20.43	20230118	3985	2.63	20230726	1.76	N	004780	500	79 억		545843	N	N	0	N	00	N
72	20230821	100155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	20	2	0.49	11030285	2698	20.12	4080	4110	4080	5310	2865	4090	4088.32	3.43	0	70	4203	4146	4118	4061	4033	4132	4047	80	1220	500	2940	5	1	15903199	654	6.74	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.04	3985	20230726	3.14	5140	-20.04	20230118	3985	3.14	20230726	5140	-20.04	20230118	3985	3.14	20230726	1.76	N	004780	500	79 억		545843	N	N	0	N	00	N
73	20230821	090158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	0	3	0.00	2762780	677	5.05	4080	4090	4080	5310	2865	4090	4080.92	3.43	0	0	4203	4146	4118	4061	4033	4132	4047	80	1220	500	2940	5	1	15903199	650	6.70	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.43	3985	20230726	2.63	5140	-20.43	20230118	3985	2.63	20230726	5140	-20.43	20230118	3985	2.63	20230726	1.76	N	004780	500	79 억		545843	N	N	0	N	00	N
74	20230818	160156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	-85	5	-2.04	55174825	13404	36.71	4125	4175	4090	5420	2925	4175	4116.33	3.43	0	-42	4361	4267	4176	4082	3991	4222	4037	80	1247	500	3000	5	1	15903199	650	6.70	0.50	12	0.08	610.00	8206.00	5140	20230118	-20.43	3985	20230726	2.63	5140	-20.43	20230118	3985	2.63	20230726	5140	-20.43	20230118	3985	2.63	20230726	1.74	N	004780	500	79 억		546158	N	N	0	N	00	N
75	20230818	150156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	-40	5	-0.96	46404155	11260	30.84	4125	4175	4105	5420	2925	4175	4121.15	3.43	0	1772	4361	4267	4176	4082	3991	4222	4037	80	1247	500	3000	5	1	15903199	658	6.78	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.74	N	004780	500	79 억		546158	N	N	0	N	00	N
76	20230818	140156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	-35	5	-0.84	44768650	10864	29.76	4125	4175	4105	5420	2925	4175	4120.83	3.43	0	1774	4361	4267	4176	4082	3991	4222	4037	80	1247	500	3000	5	1	15903199	658	6.79	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.74	N	004780	500	79 억		546158	N	N	0	N	00	N
77	20230818	130155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	-30	5	-0.72	23194270	5616	15.38	4125	4175	4110	5420	2925	4175	4130.03	3.43	0	211	4361	4267	4176	4082	3991	4222	4037	80	1247	500	3000	5	1	15903199	659	6.80	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.74	N	004780	500	79 억		546158	N	N	0	N	00	N
78	20230818	120202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	-50	5	-1.20	21751055	5266	14.42	4125	4175	4110	5420	2925	4175	4130.47	3.43	0	211	4361	4267	4176	4082	3991	4222	4037	80	1247	500	3000	5	1	15903199	656	6.76	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.75	3985	20230726	3.51	5140	-19.75	20230118	3985	3.51	20230726	5140	-19.75	20230118	3985	3.51	20230726	1.74	N	004780	500	79 억		546158	N	N	0	N	00	N
79	20230818	110154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	-50	5	-1.20	17454220	4225	11.57	4125	4175	4110	5420	2925	4175	4131.18	3.43	0	-33	4361	4267	4176	4082	3991	4222	4037	80	1247	500	3000	5	1	15903199	656	6.76	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.75	3985	20230726	3.51	5140	-19.75	20230118	3985	3.51	20230726	5140	-19.75	20230118	3985	3.51	20230726	1.74	N	004780	500	79 억		546158	N	N	0	N	00	N
80	20230818	100157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	-40	5	-0.96	13608100	3291	9.01	4125	4175	4120	5420	2925	4175	4134.94	3.43	0	-80	4361	4267	4176	4082	3991	4222	4037	80	1247	500	3000	5	1	15903199	658	6.78	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.74	N	004780	500	79 억		546158	N	N	0	N	00	N
81	20230818	090156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	0	3	0.00	1819295	441	1.21	4125	4175	4125	5420	2925	4175	4125.39	3.43	0	158	4361	4267	4176	4082	3991	4222	4037	80	1247	500	3000	5	1	15903199	664	6.84	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.77	3985	20230726	4.77	5140	-18.77	20230118	3985	4.77	20230726	5140	-18.77	20230118	3985	4.77	20230726	1.74	N	004780	500	79 억		546158	N	N	0	N	00	N
82	20230817	160156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	-10	5	-0.24	152168585	36510	123.27	4185	4270	4085	5440	2930	4185	4167.86	3.45	0	-2122	4315	4250	4180	4115	4045	4215	4080	80	1255	500	3010	5	1	15903199	664	6.84	0.51	12	0.23	610.00	8206.00	5140	20230118	-18.77	3985	20230726	4.77	5140	-18.77	20230118	3985	4.77	20230726	5140	-18.77	20230118	3985	4.77	20230726	1.74	N	004780	500	79 억		548139	N	N	0	N	00	N
83	20230817	150157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	-35	5	-0.84	146427825	35130	118.61	4185	4270	4085	5440	2930	4185	4168.17	3.45	0	-2121	4315	4250	4180	4115	4045	4215	4080	80	1255	500	3010	5	1	15903199	660	6.80	0.51	12	0.22	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.74	N	004780	500	79 억		548139	N	N	0	N	00	N
84	20230817	140155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	-35	5	-0.84	145022210	34791	117.47	4185	4270	4085	5440	2930	4185	4168.38	3.45	0	-2068	4315	4250	4180	4115	4045	4215	4080	80	1255	500	3010	5	1	15903199	660	6.80	0.51	12	0.22	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.74	N	004780	500	79 억		548139	N	N	0	N	00	N
85	20230817	130154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	-35	5	-0.84	144230960	34600	116.82	4185	4270	4085	5440	2930	4185	4168.52	3.45	0	-2058	4315	4250	4180	4115	4045	4215	4080	80	1255	500	3010	5	1	15903199	660	6.80	0.51	12	0.22	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.74	N	004780	500	79 억		548139	N	N	0	N	00	N
86	20230817	120155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	-30	5	-0.72	134273485	32196	108.71	4185	4270	4085	5440	2930	4185	4170.50	3.45	0	-2323	4315	4250	4180	4115	4045	4215	4080	80	1255	500	3010	5	1	15903199	661	6.81	0.51	12	0.20	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.74	N	004780	500	79 억		548139	N	N	0	N	00	N
87	20230817	110155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	-70	5	-1.67	125225330	30000	101.29	4185	4270	4085	5440	2930	4185	4174.18	3.45	0	-2559	4315	4250	4180	4115	4045	4215	4080	80	1255	500	3010	5	1	15903199	654	6.75	0.50	12	0.19	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.74	N	004780	500	79 억		548139	N	N	0	N	00	N
88	20230817	100155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-55	5	-1.31	10084015	2430	8.20	4185	4185	4130	5440	2930	4185	4149.79	3.45	0	-571	4315	4250	4180	4115	4045	4215	4080	80	1255	500	3010	5	1	15903199	657	6.77	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.74	N	004780	500	79 억		548139	N	N	0	N	00	N
89	20230817	090155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-15	5	-0.36	3476080	835	2.82	4185	4185	4135	5440	2930	4185	4162.94	3.45	0	59	4315	4250	4180	4115	4045	4215	4080	80	1255	500	3010	5	1	15903199	663	6.84	0.51	12	0.01	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.74	N	004780	500	79 억		548139	N	N	0	N	00	N
90	20230816	160155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-60	5	-1.41	123448645	29617	392.75	4200	4245	4110	5510	2975	4245	4168.14	3.45	0	-3	4305	4275	4230	4200	4155	4290	4215	80	1267	500	3050	5	1	15903199	666	6.86	0.51	12	0.19	610.00	8206.00	5140	20230118	-18.58	3985	20230726	5.02	5140	-18.58	20230118	3985	5.02	20230726	5140	-18.58	20230118	3985	5.02	20230726	1.76	N	004780	500	79 억		548172	N	N	0	N	00	N
91	20230816	150154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-100	5	-2.36	97430945	23386	310.12	4200	4245	4110	5510	2975	4245	4166.21	3.45	0	402	4305	4275	4230	4200	4155	4290	4215	80	1267	500	3050	5	1	15903199	659	6.80	0.51	12	0.15	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.76	N	004780	500	79 억		548172	N	N	0	N	00	N
92	20230816	140154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-100	5	-2.36	67096120	16045	212.77	4200	4245	4130	5510	2975	4245	4181.75	3.45	0	-12	4305	4275	4230	4200	4155	4290	4215	80	1267	500	3050	5	1	15903199	659	6.80	0.51	12	0.10	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.76	N	004780	500	79 억		548172	N	N	0	N	00	N
93	20230816	130156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-55	5	-1.30	40124305	9549	126.63	4200	4245	4180	5510	2975	4245	4201.94	3.45	0	-245	4305	4275	4230	4200	4155	4290	4215	80	1267	500	3050	5	1	15903199	666	6.87	0.51	12	0.06	610.00	8206.00	5140	20230118	-18.48	3985	20230726	5.14	5140	-18.48	20230118	3985	5.14	20230726	5140	-18.48	20230118	3985	5.14	20230726	1.76	N	004780	500	79 억		548172	N	N	0	N	00	N
94	20230816	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-50	5	-1.18	33961915	8077	107.11	4200	4245	4195	5510	2975	4245	4204.77	3.45	0	-245	4305	4275	4230	4200	4155	4290	4215	80	1267	500	3050	5	1	15903199	667	6.88	0.51	12	0.05	610.00	8206.00	5140	20230118	-18.39	3985	20230726	5.27	5140	-18.39	20230118	3985	5.27	20230726	5140	-18.39	20230118	3985	5.27	20230726	1.76	N	004780	500	79 억		548172	N	N	0	N	00	N
95	20230816	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-35	5	-0.82	28450680	6765	89.71	4200	4245	4200	5510	2975	4245	4205.57	3.45	0	-245	4305	4275	4230	4200	4155	4290	4215	80	1267	500	3050	5	1	15903199	670	6.90	0.51	12	0.04	610.00	8206.00	5140	20230118	-18.09	3985	20230726	5.65	5140	-18.09	20230118	3985	5.65	20230726	5140	-18.09	20230118	3985	5.65	20230726	1.76	N	004780	500	79 억		548172	N	N	0	N	00	N
96	20230816	100155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-45	5	-1.06	24681700	5869	77.83	4200	4245	4200	5510	2975	4245	4205.44	3.45	0	-484	4305	4275	4230	4200	4155	4290	4215	80	1267	500	3050	5	1	15903199	668	6.89	0.51	12	0.04	610.00	8206.00	5140	20230118	-18.29	3985	20230726	5.40	5140	-18.29	20230118	3985	5.40	20230726	5140	-18.29	20230118	3985	5.40	20230726	1.76	N	004780	500	79 억		548172	N	N	0	N	00	N
97	20230816	090155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-15	5	-0.35	6934345	1651	21.89	4200	4230	4200	5510	2975	4245	4200.09	3.45	0	-210	4305	4275	4230	4200	4155	4290	4215	80	1267	500	3050	5	1	15903199	673	6.93	0.52	12	0.01	610.00	8206.00	5140	20230118	-17.70	3985	20230726	6.15	5140	-17.70	20230118	3985	6.15	20230726	5140	-17.70	20230118	3985	6.15	20230726	1.76	N	004780	500	79 억		548172	N	N	0	N	00	N
98	20230814	160155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	55	2	1.31	31895540	7540	54.47	4185	4260	4185	5440	2935	4190	4229.67	3.45	0	54	4223	4206	4193	4176	4163	4215	4185	80	1252	500	3010	5	1	15903199	675	6.96	0.52	12	0.05	610.00	8206.00	5140	20230118	-17.41	3985	20230726	6.52	5140	-17.41	20230118	3985	6.52	20230726	5140	-17.41	20230118	3985	6.52	20230726	1.76	N	004780	500	79 억		548357	N	N	0	N	00	N
99	20230814	150154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	55	2	1.31	29365615	6944	50.16	4185	4260	4185	5440	2935	4190	4228.92	3.45	0	49	4223	4206	4193	4176	4163	4215	4185	80	1252	500	3010	5	1	15903199	675	6.96	0.52	12	0.04	610.00	8206.00	5140	20230118	-17.41	3985	20230726	6.52	5140	-17.41	20230118	3985	6.52	20230726	5140	-17.41	20230118	3985	6.52	20230726	1.76	N	004780	500	79 억		548357	N	N	0	N	00	N
100	20230814	140154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	55	2	1.31	26343330	6231	45.01	4185	4260	4185	5440	2935	4190	4227.79	3.45	0	49	4223	4206	4193	4176	4163	4215	4185	80	1252	500	3010	5	1	15903199	675	6.96	0.52	12	0.04	610.00	8206.00	5140	20230118	-17.41	3985	20230726	6.52	5140	-17.41	20230118	3985	6.52	20230726	5140	-17.41	20230118	3985	6.52	20230726	1.76	N	004780	500	79 억		548357	N	N	0	N	00	N
101	20230814	130154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	50	2	1.19	23096390	5465	39.48	4185	4260	4185	5440	2935	4190	4226.24	3.45	0	127	4223	4206	4193	4176	4163	4215	4185	80	1252	500	3010	5	1	15903199	674	6.95	0.52	12	0.03	610.00	8206.00	5140	20230118	-17.51	3985	20230726	6.40	5140	-17.51	20230118	3985	6.40	20230726	5140	-17.51	20230118	3985	6.40	20230726	1.76	N	004780	500	79 억		548357	N	N	0	N	00	N
102	20230814	120154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	60	2	1.43	19842100	4696	33.92	4185	4260	4185	5440	2935	4190	4225.32	3.45	0	127	4223	4206	4193	4176	4163	4215	4185	80	1252	500	3010	5	1	15903199	676	6.97	0.52	12	0.03	610.00	8206.00	5140	20230118	-17.32	3985	20230726	6.65	5140	-17.32	20230118	3985	6.65	20230726	5140	-17.32	20230118	3985	6.65	20230726	1.76	N	004780	500	79 억		548357	N	N	0	N	00	N
103	20230814	110154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	45	2	1.07	12225010	2904	20.98	4185	4245	4185	5440	2935	4190	4209.71	3.45	0	162	4223	4206	4193	4176	4163	4215	4185	80	1252	500	3010	5	1	15903199	674	6.94	0.52	12	0.02	610.00	8206.00	5140	20230118	-17.61	3985	20230726	6.27	5140	-17.61	20230118	3985	6.27	20230726	5140	-17.61	20230118	3985	6.27	20230726	1.76	N	004780	500	79 억		548357	N	N	0	N	00	N
104	20230814	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	40	2	0.95	7961875	1897	13.70	4185	4230	4185	5440	2935	4190	4197.09	3.45	0	-4	4223	4206	4193	4176	4163	4215	4185	80	1252	500	3010	5	1	15903199	673	6.93	0.52	12	0.01	610.00	8206.00	5140	20230118	-17.70	3985	20230726	6.15	5140	-17.70	20230118	3985	6.15	20230726	5140	-17.70	20230118	3985	6.15	20230726	1.76	N	004780	500	79 억		548357	N	N	0	N	00	N
105	20230814	090154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-5	5	-0.12	117180	28	0.20	4185	4185	4185	5440	2935	4190	4185.00	3.45	0	0	4223	4206	4193	4176	4163	4215	4185	80	1252	500	3010	5	1	15903199	666	6.86	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.58	3985	20230726	5.02	5140	-18.58	20230118	3985	5.02	20230726	5140	-18.58	20230118	3985	5.02	20230726	1.76	N	004780	500	79 억		548357	N	N	0	N	00	N
106	20230811	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	5	2	0.12	58187690	13842	137.09	4185	4210	4180	5440	2930	4185	4203.71	3.45	0	-450	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	666	6.87	0.51	12	0.09	610.00	8206.00	5140	20230118	-18.48	3985	20230726	5.14	5140	-18.48	20230118	3985	5.14	20230726	5140	-18.48	20230118	3985	5.14	20230726	1.75	N	004780	500	79 억		548807	N	N	0	N	00	N
107	20230811	150152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	20	2	0.48	55815885	13276	131.48	4185	4210	4180	5440	2930	4185	4204.27	3.45	0	-269	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	669	6.89	0.51	12	0.08	610.00	8206.00	5140	20230118	-18.19	3985	20230726	5.52	5140	-18.19	20230118	3985	5.52	20230726	5140	-18.19	20230118	3985	5.52	20230726	1.75	N	004780	500	79 억		548807	N	N	0	N	00	N
108	20230811	140153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	20	2	0.48	52647715	12523	124.03	4185	4210	4180	5440	2930	4185	4204.08	3.45	0	-174	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	669	6.89	0.51	12	0.08	610.00	8206.00	5140	20230118	-18.19	3985	20230726	5.52	5140	-18.19	20230118	3985	5.52	20230726	5140	-18.19	20230118	3985	5.52	20230726	1.75	N	004780	500	79 억		548807	N	N	0	N	00	N
109	20230811	130152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	15	2	0.36	40309375	9587	94.95	4185	4210	4185	5440	2930	4185	4204.59	3.45	0	-153	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	668	6.89	0.51	12	0.06	610.00	8206.00	5140	20230118	-18.29	3985	20230726	5.40	5140	-18.29	20230118	3985	5.40	20230726	5140	-18.29	20230118	3985	5.40	20230726	1.75	N	004780	500	79 억		548807	N	N	0	N	00	N
110	20230811	120153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	20	2	0.48	37079515	8819	87.34	4185	4210	4185	5440	2930	4185	4204.50	3.45	0	-153	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	669	6.89	0.51	12	0.06	610.00	8206.00	5140	20230118	-18.19	3985	20230726	5.52	5140	-18.19	20230118	3985	5.52	20230726	5140	-18.19	20230118	3985	5.52	20230726	1.75	N	004780	500	79 억		548807	N	N	0	N	00	N
111	20230811	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	20	2	0.48	31961075	7603	75.30	4185	4210	4185	5440	2930	4185	4203.75	3.45	0	-153	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	669	6.89	0.51	12	0.05	610.00	8206.00	5140	20230118	-18.19	3985	20230726	5.52	5140	-18.19	20230118	3985	5.52	20230726	5140	-18.19	20230118	3985	5.52	20230726	1.75	N	004780	500	79 억		548807	N	N	0	N	00	N
112	20230811	100152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	10	2	0.24	5921430	1410	13.96	4185	4205	4185	5440	2930	4185	4199.60	3.45	0	-51	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	667	6.88	0.51	12	0.01	610.00	8206.00	5140	20230118	-18.39	3985	20230726	5.27	5140	-18.39	20230118	3985	5.27	20230726	5140	-18.39	20230118	3985	5.27	20230726	1.75	N	004780	500	79 억		548807	N	N	0	N	00	N
113	20230811	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	0	3	0.00	29295	7	0.07	4185	4185	4185	5440	2930	4185	4185.00	3.45	0	0	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	666	6.86	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.58	3985	20230726	5.02	5140	-18.58	20230118	3985	5.02	20230726	5140	-18.58	20230118	3985	5.02	20230726	1.75	N	004780	500	79 억		548807	N	N	0	N	00	N
114	20230810	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	5	2	0.12	42038750	10097	170.96	4180	4185	4145	5430	2930	4180	4163.49	3.45	0	43	4273	4226	4163	4116	4053	4250	4140	80	1250	500	3000	5	1	15903199	666	6.86	0.51	12	0.06	610.00	8206.00	5140	20230118	-18.58	3985	20230726	5.02	5140	-18.58	20230118	3985	5.02	20230726	5140	-18.58	20230118	3985	5.02	20230726	1.76	N	004780	500	79 억		548764	N	N	0	N	00	N
115	20230810	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-10	5	-0.24	40430390	9712	164.44	4180	4185	4145	5430	2930	4180	4162.93	3.45	0	108	4273	4226	4163	4116	4053	4250	4140	80	1250	500	3000	5	1	15903199	663	6.84	0.51	12	0.06	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.76	N	004780	500	79 억		548764	N	N	0	N	00	N
116	20230810	140151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-20	5	-0.48	36312450	8722	147.68	4180	4185	4145	5430	2930	4180	4163.32	3.45	0	-197	4273	4226	4163	4116	4053	4250	4140	80	1250	500	3000	5	1	15903199	662	6.82	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.76	N	004780	500	79 억		548764	N	N	0	N	00	N
117	20230810	130150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-25	5	-0.60	27682290	6644	112.50	4180	4185	4150	5430	2930	4180	4166.51	3.45	0	-229	4273	4226	4163	4116	4053	4250	4140	80	1250	500	3000	5	1	15903199	661	6.81	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.76	N	004780	500	79 억		548764	N	N	0	N	00	N
118	20230810	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-5	5	-0.12	14217420	3407	57.69	4180	4185	4155	5430	2930	4180	4173.00	3.45	0	-255	4273	4226	4163	4116	4053	4250	4140	80	1250	500	3000	5	1	15903199	664	6.84	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.77	3985	20230726	4.77	5140	-18.77	20230118	3985	4.77	20230726	5140	-18.77	20230118	3985	4.77	20230726	1.76	N	004780	500	79 억		548764	N	N	0	N	00	N
119	20230810	110152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	0	3	0.00	11568460	2773	46.95	4180	4180	4155	5430	2930	4180	4171.82	3.45	0	-254	4273	4226	4163	4116	4053	4250	4140	80	1250	500	3000	5	1	15903199	665	6.85	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.68	3985	20230726	4.89	5140	-18.68	20230118	3985	4.89	20230726	5140	-18.68	20230118	3985	4.89	20230726	1.76	N	004780	500	79 억		548764	N	N	0	N	00	N
120	20230810	100152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	0	3	0.00	10682350	2561	43.36	4180	4180	4155	5430	2930	4180	4171.16	3.45	0	-254	4273	4226	4163	4116	4053	4250	4140	80	1250	500	3000	5	1	15903199	665	6.85	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.68	3985	20230726	4.89	5140	-18.68	20230118	3985	4.89	20230726	5140	-18.68	20230118	3985	4.89	20230726	1.76	N	004780	500	79 억		548764	N	N	0	N	00	N
121	20230810	090152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-10	5	-0.24	835870	200	3.39	4180	4180	4170	5430	2930	4180	4179.35	3.45	0	-17	4273	4226	4163	4116	4053	4250	4140	80	1250	500	3000	5	1	15903199	663	6.84	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.76	N	004780	500	79 억		548764	N	N	0	N	00	N
122	20230809	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	10	2	0.24	24523555	5906	58.49	4170	4210	4100	5420	2920	4170	4152.28	3.45	0	-554	4250	4210	4180	4140	4110	4230	4160	80	1250	500	3000	5	1	15903199	665	6.85	0.51	12	0.04	610.00	8206.00	5140	20230118	-18.68	3985	20230726	4.89	5140	-18.68	20230118	3985	4.89	20230726	5140	-18.68	20230118	3985	4.89	20230726	1.76	N	004780	500	79 억		549288	N	N	0	N	00	N
123	20230809	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	0	3	0.00	22322930	5379	53.27	4170	4210	4100	5420	2920	4170	4149.97	3.45	0	-505	4250	4210	4180	4140	4110	4230	4160	80	1250	500	3000	5	1	15903199	663	6.84	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.76	N	004780	500	79 억		549288	N	N	0	N	00	N
124	20230809	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	10	2	0.24	20832690	5021	49.72	4170	4210	4100	5420	2920	4170	4149.07	3.45	0	-505	4250	4210	4180	4140	4110	4230	4160	80	1250	500	3000	5	1	15903199	665	6.85	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.68	3985	20230726	4.89	5140	-18.68	20230118	3985	4.89	20230726	5140	-18.68	20230118	3985	4.89	20230726	1.76	N	004780	500	79 억		549288	N	N	0	N	00	N
125	20230809	130152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	10	2	0.24	19876515	4792	47.45	4170	4210	4100	5420	2920	4170	4147.80	3.45	0	-502	4250	4210	4180	4140	4110	4230	4160	80	1250	500	3000	5	1	15903199	665	6.85	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.68	3985	20230726	4.89	5140	-18.68	20230118	3985	4.89	20230726	5140	-18.68	20230118	3985	4.89	20230726	1.76	N	004780	500	79 억		549288	N	N	0	N	00	N
126	20230809	120152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	19329580	4661	46.16	4170	4210	4100	5420	2920	4170	4147.03	3.45	0	-493	4250	4210	4180	4140	4110	4230	4160	80	1250	500	3000	5	1	15903199	664	6.84	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.77	3985	20230726	4.77	5140	-18.77	20230118	3985	4.77	20230726	5140	-18.77	20230118	3985	4.77	20230726	1.76	N	004780	500	79 억		549288	N	N	0	N	00	N
127	20230809	110152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	10	2	0.24	14800460	3577	35.42	4170	4210	4100	5420	2920	4170	4137.57	3.45	0	-113	4250	4210	4180	4140	4110	4230	4160	80	1250	500	3000	5	1	15903199	665	6.85	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.68	3985	20230726	4.89	5140	-18.68	20230118	3985	4.89	20230726	5140	-18.68	20230118	3985	4.89	20230726	1.76	N	004780	500	79 억		549288	N	N	0	N	00	N
128	20230809	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	5	2	0.12	1807055	434	4.30	4170	4185	4140	5420	2920	4170	4163.56	3.45	0	-13	4250	4210	4180	4140	4110	4230	4160	80	1250	500	3000	5	1	15903199	664	6.84	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.77	3985	20230726	4.77	5140	-18.77	20230118	3985	4.77	20230726	5140	-18.77	20230118	3985	4.77	20230726	1.76	N	004780	500	79 억		549288	N	N	0	N	00	N
129	20230809	090150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	0	3	0.00	45870	11	0.11	0	0	0	5420	2920	4170	0.00	3.45	0	0	4250	4210	4180	4140	4110	4230	4160	80	1250	500	3000	5	1	15903199	663	6.84	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.76	N	004780	500	79 억		549288	N	N	0	N	00	N
130	20230808	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-20	5	-0.48	42123315	10075	207.01	4160	4220	4150	5440	2935	4190	4180.97	3.46	0	-35	4230	4210	4180	4160	4130	4195	4145	80	1252	500	3010	5	1	15903199	663	6.84	0.51	12	0.06	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.74	N	004780	500	79 억		549718	N	N	0	N	00	N
131	20230808	150151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-20	5	-0.48	39094065	9348	192.07	4160	4220	4150	5440	2935	4190	4182.08	3.46	0	69	4230	4210	4180	4160	4130	4195	4145	80	1252	500	3010	5	1	15903199	663	6.84	0.51	12	0.06	610.00	8206.00	5140	20230118	-18.87	3985	20230726	4.64	5140	-18.87	20230118	3985	4.64	20230726	5140	-18.87	20230118	3985	4.64	20230726	1.74	N	004780	500	79 억		549718	N	N	0	N	00	N
132	20230808	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	0	3	0.00	37115715	8873	182.31	4160	4220	4150	5440	2935	4190	4183.00	3.46	0	149	4230	4210	4180	4160	4130	4195	4145	80	1252	500	3010	5	1	15903199	666	6.87	0.51	12	0.06	610.00	8206.00	5140	20230118	-18.48	3985	20230726	5.14	5140	-18.48	20230118	3985	5.14	20230726	5140	-18.48	20230118	3985	5.14	20230726	1.74	N	004780	500	79 억		549718	N	N	0	N	00	N
133	20230808	130150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-5	5	-0.12	34869405	8336	171.28	4160	4220	4150	5440	2935	4190	4182.99	3.46	0	184	4230	4210	4180	4160	4130	4195	4145	80	1252	500	3010	5	1	15903199	666	6.86	0.51	12	0.05	610.00	8206.00	5140	20230118	-18.58	3985	20230726	5.02	5140	-18.58	20230118	3985	5.02	20230726	5140	-18.58	20230118	3985	5.02	20230726	1.74	N	004780	500	79 억		549718	N	N	0	N	00	N
134	20230808	120149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-5	5	-0.12	25225810	6019	123.67	4160	4220	4160	5440	2935	4190	4191.03	3.46	0	-47	4230	4210	4180	4160	4130	4195	4145	80	1252	500	3010	5	1	15903199	666	6.86	0.51	12	0.04	610.00	8206.00	5140	20230118	-18.58	3985	20230726	5.02	5140	-18.58	20230118	3985	5.02	20230726	5140	-18.58	20230118	3985	5.02	20230726	1.74	N	004780	500	79 억		549718	N	N	0	N	00	N
135	20230808	110150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	0	3	0.00	24676865	5888	120.98	4160	4220	4160	5440	2935	4190	4191.04	3.46	0	-37	4230	4210	4180	4160	4130	4195	4145	80	1252	500	3010	5	1	15903199	666	6.87	0.51	12	0.04	610.00	8206.00	5140	20230118	-18.48	3985	20230726	5.14	5140	-18.48	20230118	3985	5.14	20230726	5140	-18.48	20230118	3985	5.14	20230726	1.74	N	004780	500	79 억		549718	N	N	0	N	00	N
136	20230808	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	5	2	0.12	16662540	3969	81.55	4160	4220	4160	5440	2935	4190	4198.17	3.46	0	92	4230	4210	4180	4160	4130	4195	4145	80	1252	500	3010	5	1	15903199	667	6.88	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.39	3985	20230726	5.27	5140	-18.39	20230118	3985	5.27	20230726	5140	-18.39	20230118	3985	5.27	20230726	1.74	N	004780	500	79 억		549718	N	N	0	N	00	N
137	20230808	090151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	5	2	0.12	637070	153	3.14	4160	4195	4160	5440	2935	4190	4163.86	3.46	0	-4	4230	4210	4180	4160	4130	4195	4145	80	1252	500	3010	5	1	15903199	667	6.88	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.39	3985	20230726	5.27	5140	-18.39	20230118	3985	5.27	20230726	5140	-18.39	20230118	3985	5.27	20230726	1.74	N	004780	500	79 억		549718	N	N	0	N	00	N
138	20230807	160149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-5	5	-0.12	20309315	4865	36.47	4195	4200	4150	5450	2940	4195	4174.57	3.46	0	-545	4268	4231	4163	4126	4058	4250	4145	80	1255	500	3020	5	1	15903199	666	6.87	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.48	3985	20230726	5.14	5140	-18.48	20230118	3985	5.14	20230726	5140	-18.48	20230118	3985	5.14	20230726	1.75	N	004780	500	79 억		550262	N	N	0	N	00	N
139	20230807	150148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-5	5	-0.12	19969975	4784	35.86	4195	4200	4150	5450	2940	4195	4174.33	3.46	0	-548	4268	4231	4163	4126	4058	4250	4145	80	1255	500	3020	5	1	15903199	666	6.87	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.48	3985	20230726	5.14	5140	-18.48	20230118	3985	5.14	20230726	5140	-18.48	20230118	3985	5.14	20230726	1.75	N	004780	500	79 억		550262	N	N	0	N	00	N
140	20230807	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-15	5	-0.36	19020960	4557	34.16	4195	4200	4150	5450	2940	4195	4174.01	3.46	0	-548	4268	4231	4163	4126	4058	4250	4145	80	1255	500	3020	5	1	15903199	665	6.85	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.68	3985	20230726	4.89	5140	-18.68	20230118	3985	4.89	20230726	5140	-18.68	20230118	3985	4.89	20230726	1.75	N	004780	500	79 억		550262	N	N	0	N	00	N
141	20230807	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-15	5	-0.36	17652515	4230	31.71	4195	4200	4150	5450	2940	4195	4173.17	3.46	0	-548	4268	4231	4163	4126	4058	4250	4145	80	1255	500	3020	5	1	15903199	665	6.85	0.51	12	0.03	610.00	8206.00	5140	20230118	-18.68	3985	20230726	4.89	5140	-18.68	20230118	3985	4.89	20230726	5140	-18.68	20230118	3985	4.89	20230726	1.75	N	004780	500	79 억		550262	N	N	0	N	00	N
142	20230807	120149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-40	5	-0.95	13409285	3212	24.08	4195	4200	4150	5450	2940	4195	4174.75	3.46	0	-548	4268	4231	4163	4126	4058	4250	4145	80	1255	500	3020	5	1	15903199	661	6.81	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.75	N	004780	500	79 억		550262	N	N	0	N	00	N
143	20230807	110148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-15	5	-0.36	11942540	2861	21.45	4195	4200	4150	5450	2940	4195	4174.25	3.46	0	-550	4268	4231	4163	4126	4058	4250	4145	80	1255	500	3020	5	1	15903199	665	6.85	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.68	3985	20230726	4.89	5140	-18.68	20230118	3985	4.89	20230726	5140	-18.68	20230118	3985	4.89	20230726	1.75	N	004780	500	79 억		550262	N	N	0	N	00	N
144	20230807	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-35	5	-0.83	9744845	2333	17.49	4195	4200	4150	5450	2940	4195	4176.96	3.46	0	-605	4268	4231	4163	4126	4058	4250	4145	80	1255	500	3020	5	1	15903199	662	6.82	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.75	N	004780	500	79 억		550262	N	N	0	N	00	N
145	20230807	090148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	5	2	0.12	1145240	273	2.05	4195	4200	4195	5450	2940	4195	4195.02	3.46	0	0	4268	4231	4163	4126	4058	4250	4145	80	1255	500	3020	5	1	15903199	668	6.89	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.29	3985	20230726	5.40	5140	-18.29	20230118	3985	5.40	20230726	5140	-18.29	20230118	3985	5.40	20230726	1.75	N	004780	500	79 억		550262	N	N	0	N	00	N
146	20230804	160149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	80	2	1.94	55212855	13340	77.18	4095	4200	4095	5340	2885	4115	4138.68	3.46	0	-726	4218	4166	4108	4056	3998	4192	4082	80	1227	500	2960	5	1	15903199	667	6.88	0.51	12	0.08	610.00	8206.00	5140	20230118	-18.39	3985	20230726	5.27	5140	-18.39	20230118	3985	5.27	20230726	5140	-18.39	20230118	3985	5.27	20230726	1.74	N	004780	500	79 억		550990	N	N	0	N	00	N
147	20230804	150149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	80	2	1.94	51740920	12509	72.37	4095	4200	4095	5340	2885	4115	4136.30	3.46	0	-685	4218	4166	4108	4056	3998	4192	4082	80	1227	500	2960	5	1	15903199	667	6.88	0.51	12	0.08	610.00	8206.00	5140	20230118	-18.39	3985	20230726	5.27	5140	-18.39	20230118	3985	5.27	20230726	5140	-18.39	20230118	3985	5.27	20230726	1.74	N	004780	500	79 억		550990	N	N	0	N	00	N
148	20230804	140149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	40	2	0.97	46441065	11241	65.04	4095	4180	4095	5340	2885	4115	4131.40	3.46	0	-806	4218	4166	4108	4056	3998	4192	4082	80	1227	500	2960	5	1	15903199	661	6.81	0.51	12	0.07	610.00	8206.00	5140	20230118	-19.16	3985	20230726	4.27	5140	-19.16	20230118	3985	4.27	20230726	5140	-19.16	20230118	3985	4.27	20230726	1.74	N	004780	500	79 억		550990	N	N	0	N	00	N
149	20230804	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	35	2	0.85	29290815	7093	41.04	4095	4160	4095	5340	2885	4115	4129.54	3.46	0	-721	4218	4166	4108	4056	3998	4192	4082	80	1227	500	2960	5	1	15903199	660	6.80	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.74	N	004780	500	79 억		550990	N	N	0	N	00	N
150	20230804	120149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	15	2	0.36	19496920	4727	27.35	4095	4160	4095	5340	2885	4115	4124.59	3.46	0	-721	4218	4166	4108	4056	3998	4192	4082	80	1227	500	2960	5	1	15903199	657	6.77	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.74	N	004780	500	79 억		550990	N	N	0	N	00	N
151	20230804	110149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	15	2	0.36	15876945	3849	22.27	4095	4160	4095	5340	2885	4115	4124.95	3.46	0	-703	4218	4166	4108	4056	3998	4192	4082	80	1227	500	2960	5	1	15903199	657	6.77	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.74	N	004780	500	79 억		550990	N	N	0	N	00	N
152	20230804	100147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	15	2	0.36	7262075	1756	10.16	4095	4160	4095	5340	2885	4115	4135.58	3.46	0	-402	4218	4166	4108	4056	3998	4192	4082	80	1227	500	2960	5	1	15903199	657	6.77	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.74	N	004780	500	79 억		550990	N	N	0	N	00	N
153	20230804	090148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	0	3	0.00	655790	160	0.93	4095	4115	4095	5340	2885	4115	4098.69	3.46	0	2	4218	4166	4108	4056	3998	4192	4082	80	1227	500	2960	5	1	15903199	654	6.75	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.74	N	004780	500	79 억		550990	N	N	0	N	00	N
154	20230803	160148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	5	2	0.12	70825565	17284	115.23	4085	4160	4050	5340	2880	4110	4097.69	3.47	0	-1587	4236	4172	4111	4047	3986	4142	4017	80	1230	500	2950	5	1	15903199	654	6.75	0.50	12	0.11	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.73	N	004780	500	79 억		552593	N	N	0	N	00	N
155	20230803	150149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	0	3	0.00	62870400	15350	102.33	4085	4160	4050	5340	2880	4110	4095.71	3.47	0	-1146	4236	4172	4111	4047	3986	4142	4017	80	1230	500	2950	5	1	15903199	654	6.74	0.50	12	0.10	610.00	8206.00	5140	20230118	-20.04	3985	20230726	3.14	5140	-20.04	20230118	3985	3.14	20230726	5140	-20.04	20230118	3985	3.14	20230726	1.73	N	004780	500	79 억		552593	N	N	0	N	00	N
156	20230803	140146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-10	5	-0.24	59488705	14527	96.85	4085	4160	4050	5340	2880	4110	4094.95	3.47	0	-1047	4236	4172	4111	4047	3986	4142	4017	80	1230	500	2950	5	1	15903199	652	6.72	0.50	12	0.09	610.00	8206.00	5140	20230118	-20.23	3985	20230726	2.89	5140	-20.23	20230118	3985	2.89	20230726	5140	-20.23	20230118	3985	2.89	20230726	1.73	N	004780	500	79 억		552593	N	N	0	N	00	N
157	20230803	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-15	5	-0.36	46753630	11418	76.12	4085	4160	4050	5340	2880	4110	4094.61	3.47	0	-257	4236	4172	4111	4047	3986	4142	4017	80	1230	500	2950	5	1	15903199	651	6.71	0.50	12	0.07	610.00	8206.00	5140	20230118	-20.33	3985	20230726	2.76	5140	-20.33	20230118	3985	2.76	20230726	5140	-20.33	20230118	3985	2.76	20230726	1.73	N	004780	500	79 억		552593	N	N	0	N	00	N
158	20230803	120148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-5	5	-0.12	39397320	9614	64.09	4085	4160	4075	5340	2880	4110	4097.80	3.47	0	-156	4236	4172	4111	4047	3986	4142	4017	80	1230	500	2950	5	1	15903199	653	6.73	0.50	12	0.06	610.00	8206.00	5140	20230118	-20.14	3985	20230726	3.01	5140	-20.14	20230118	3985	3.01	20230726	5140	-20.14	20230118	3985	3.01	20230726	1.73	N	004780	500	79 억		552593	N	N	0	N	00	N
159	20230803	110147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	10	2	0.24	19559745	4766	31.77	4085	4160	4075	5340	2880	4110	4103.90	3.47	0	16	4236	4172	4111	4047	3986	4142	4017	80	1230	500	2950	5	1	15903199	655	6.75	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.84	3985	20230726	3.39	5140	-19.84	20230118	3985	3.39	20230726	5140	-19.84	20230118	3985	3.39	20230726	1.73	N	004780	500	79 억		552593	N	N	0	N	00	N
160	20230803	100147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	30	2	0.73	17245595	4206	28.04	4085	4160	4075	5340	2880	4110	4100.02	3.47	0	248	4236	4172	4111	4047	3986	4142	4017	80	1230	500	2950	5	1	15903199	658	6.79	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.73	N	004780	500	79 억		552593	N	N	0	N	00	N
161	20230803	090147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-20	5	-0.49	774325	189	1.26	4085	4090	4085	5340	2880	4110	4085.10	3.47	0	0	4236	4172	4111	4047	3986	4142	4017	80	1230	500	2950	5	1	15903199	650	6.70	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.43	3985	20230726	2.63	5140	-20.43	20230118	3985	2.63	20230726	5140	-20.43	20230118	3985	2.63	20230726	1.73	N	004780	500	79 억		552593	N	N	0	N	00	N
162	20230802	160147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	60547915	14701	142.48	4160	4175	4050	5380	2900	4140	4118.63	3.48	0	59	4170	4155	4130	4115	4090	4162	4122	80	1240	500	2980	5	1	15903199	654	6.74	0.50	12	0.09	610.00	8206.00	5140	20230118	-20.04	3985	20230726	3.14	5140	-20.04	20230118	3985	3.14	20230726	5140	-20.04	20230118	3985	3.14	20230726	1.73	N	004780	500	79 억		552777	N	N	0	N	00	N
163	20230802	150148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	55118685	13380	129.68	4160	4175	4050	5380	2900	4140	4119.48	3.48	0	187	4170	4155	4130	4115	4090	4162	4122	80	1240	500	2980	5	1	15903199	654	6.74	0.50	12	0.08	610.00	8206.00	5140	20230118	-20.04	3985	20230726	3.14	5140	-20.04	20230118	3985	3.14	20230726	5140	-20.04	20230118	3985	3.14	20230726	1.73	N	004780	500	79 억		552777	N	N	0	N	00	N
164	20230802	140149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-15	5	-0.36	48662565	11813	114.49	4160	4175	4050	5380	2900	4140	4119.41	3.48	0	232	4170	4155	4130	4115	4090	4162	4122	80	1240	500	2980	5	1	15903199	656	6.76	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.75	3985	20230726	3.51	5140	-19.75	20230118	3985	3.51	20230726	5140	-19.75	20230118	3985	3.51	20230726	1.73	N	004780	500	79 억		552777	N	N	0	N	00	N
165	20230802	130147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-15	5	-0.36	44452750	10793	104.60	4160	4175	4050	5380	2900	4140	4118.66	3.48	0	306	4170	4155	4130	4115	4090	4162	4122	80	1240	500	2980	5	1	15903199	656	6.76	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.75	3985	20230726	3.51	5140	-19.75	20230118	3985	3.51	20230726	5140	-19.75	20230118	3985	3.51	20230726	1.73	N	004780	500	79 억		552777	N	N	0	N	00	N
166	20230802	120147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-10	5	-0.24	37167935	9021	87.43	4160	4175	4050	5380	2900	4140	4120.16	3.48	0	29	4170	4155	4130	4115	4090	4162	4122	80	1240	500	2980	5	1	15903199	657	6.77	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.73	N	004780	500	79 억		552777	N	N	0	N	00	N
167	20230802	110146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	35406770	8596	83.31	4160	4175	4050	5380	2900	4140	4118.98	3.48	0	83	4170	4155	4130	4115	4090	4162	4122	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.73	N	004780	500	79 억		552777	N	N	0	N	00	N
168	20230802	100147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	25	2	0.60	28021970	6820	66.10	4160	4170	4050	5380	2900	4140	4108.79	3.48	0	57	4170	4155	4130	4115	4090	4162	4122	80	1240	500	2980	5	1	15903199	662	6.83	0.51	12	0.04	610.00	8206.00	5140	20230118	-18.97	3985	20230726	4.52	5140	-18.97	20230118	3985	4.52	20230726	5140	-18.97	20230118	3985	4.52	20230726	1.73	N	004780	500	79 억		552777	N	N	0	N	00	N
169	20230802	090148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	20	2	0.48	832000	200	1.94	4160	4160	4160	5380	2900	4140	4160.00	3.48	0	0	4170	4155	4130	4115	4090	4162	4122	80	1240	500	2980	5	1	15903199	662	6.82	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.07	3985	20230726	4.39	5140	-19.07	20230118	3985	4.39	20230726	5140	-19.07	20230118	3985	4.39	20230726	1.73	N	004780	500	79 억		552777	N	N	0	N	00	N
170	20230801	160148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	42433035	10275	84.24	4135	4145	4105	5370	2895	4135	4129.74	3.48	0	-27	4231	4182	4141	4092	4051	4207	4117	80	1237	500	2970	5	1	15903199	658	6.79	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.75	N	004780	500	79 억		552804	N	N	0	N	00	N
171	20230801	150145	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	41253395	9990	81.90	4135	4145	4105	5370	2895	4135	4129.47	3.48	0	-27	4231	4182	4141	4092	4051	4207	4117	80	1237	500	2970	5	1	15903199	658	6.79	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.75	N	004780	500	79 억		552804	N	N	0	N	00	N
172	20230801	140149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	0	3	0.00	37461620	9072	74.37	4135	4145	4105	5370	2895	4135	4129.37	3.48	0	-28	4231	4182	4141	4092	4051	4207	4117	80	1237	500	2970	5	1	15903199	658	6.78	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.75	N	004780	500	79 억		552804	N	N	0	N	00	N
173	20230801	130147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	0	3	0.00	34438365	8340	68.37	4135	4145	4105	5370	2895	4135	4129.30	3.48	0	0	4231	4182	4141	4092	4051	4207	4117	80	1237	500	2970	5	1	15903199	658	6.78	0.50	12	0.05	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.75	N	004780	500	79 억		552804	N	N	0	N	00	N
174	20230801	120147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-10	5	-0.24	23833340	5771	47.31	4135	4145	4105	5370	2895	4135	4129.85	3.48	0	0	4231	4182	4141	4092	4051	4207	4117	80	1237	500	2970	5	1	15903199	656	6.76	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.75	3985	20230726	3.51	5140	-19.75	20230118	3985	3.51	20230726	5140	-19.75	20230118	3985	3.51	20230726	1.75	N	004780	500	79 억		552804	N	N	0	N	00	N
175	20230801	110146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	21610865	5234	42.91	4135	4145	4105	5370	2895	4135	4128.94	3.48	0	0	4231	4182	4141	4092	4051	4207	4117	80	1237	500	2970	5	1	15903199	658	6.79	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.75	N	004780	500	79 억		552804	N	N	0	N	00	N
176	20230801	100147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	16618465	4023	32.98	4135	4145	4105	5370	2895	4135	4130.86	3.48	0	0	4231	4182	4141	4092	4051	4207	4117	80	1237	500	2970	5	1	15903199	658	6.79	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.75	N	004780	500	79 억		552804	N	N	0	N	00	N
177	20230801	090146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	10	2	0.24	2311505	559	4.58	4135	4145	4135	5370	2895	4135	4135.07	3.48	0	3	4231	4182	4141	4092	4051	4207	4117	80	1237	500	2970	5	1	15903199	659	6.80	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.36	3985	20230726	4.02	5140	-19.36	20230118	3985	4.02	20230726	5140	-19.36	20230118	3985	4.02	20230726	1.75	N	004780	500	79 억		552804	N	N	0	N	00	N