KissMeData/017510/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	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	0	3	0.00	50483605	17059	112.59	2995	3035	2940	3850	2080	2965	2959.35	1.83	0	-3320	3001	2982	2966	2947	2931	2975	2940	76	885	500	2070	5	1	15246000	452	20.03	0.60	12	0.11	148.00	4901.00	3855	20230420	-23.09	2755	20221013	7.62	3855	-23.09	20230420	2800	5.89	20230103	3855	-23.09	20230420	2755	7.62	20221013	1.85	N	017510	500	76 억		278680	N	N	0	N	00	N
3	20230831	150414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-10	5	-0.34	39634505	13381	88.32	2995	3035	2945	3850	2080	2965	2962.00	1.83	0	-2905	3001	2982	2966	2947	2931	2975	2940	76	885	500	2070	5	1	15246000	451	19.97	0.60	12	0.09	148.00	4901.00	3855	20230420	-23.35	2755	20221013	7.26	3855	-23.35	20230420	2800	5.54	20230103	3855	-23.35	20230420	2755	7.26	20221013	1.85	N	017510	500	76 억		278680	N	N	0	N	00	N
4	20230831	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-20	5	-0.67	31689110	10688	70.54	2995	3035	2945	3850	2080	2965	2964.92	1.83	0	-1813	3001	2982	2966	2947	2931	2975	2940	76	885	500	2070	5	1	15246000	449	19.90	0.60	12	0.07	148.00	4901.00	3855	20230420	-23.61	2755	20221013	6.90	3855	-23.61	20230420	2800	5.18	20230103	3855	-23.61	20230420	2755	6.90	20221013	1.85	N	017510	500	76 억		278680	N	N	0	N	00	N
5	20230831	130424	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-5	5	-0.17	22684445	7638	50.41	2995	3035	2950	3850	2080	2965	2969.95	1.83	0	-832	3001	2982	2966	2947	2931	2975	2940	76	885	500	2070	5	1	15246000	451	20.00	0.60	12	0.05	148.00	4901.00	3855	20230420	-23.22	2755	20221013	7.44	3855	-23.22	20230420	2800	5.71	20230103	3855	-23.22	20230420	2755	7.44	20221013	1.85	N	017510	500	76 억		278680	N	N	0	N	00	N
6	20230831	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-10	5	-0.34	22267905	7497	49.48	2995	3035	2950	3850	2080	2965	2970.24	1.83	0	-811	3001	2982	2966	2947	2931	2975	2940	76	885	500	2070	5	1	15246000	451	19.97	0.60	12	0.05	148.00	4901.00	3855	20230420	-23.35	2755	20221013	7.26	3855	-23.35	20230420	2800	5.54	20230103	3855	-23.35	20230420	2755	7.26	20221013	1.85	N	017510	500	76 억		278680	N	N	0	N	00	N
7	20230831	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-15	5	-0.51	16533280	5557	36.68	2995	3035	2950	3850	2080	2965	2975.22	1.83	0	-292	3001	2982	2966	2947	2931	2975	2940	76	885	500	2070	5	1	15246000	450	19.93	0.60	12	0.04	148.00	4901.00	3855	20230420	-23.48	2755	20221013	7.08	3855	-23.48	20230420	2800	5.36	20230103	3855	-23.48	20230420	2755	7.08	20221013	1.85	N	017510	500	76 억		278680	N	N	0	N	00	N
8	20230831	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	0	3	0.00	10103950	3381	22.32	2995	3035	2965	3850	2080	2965	2988.46	1.83	0	-266	3001	2982	2966	2947	2931	2975	2940	76	885	500	2070	5	1	15246000	452	20.03	0.60	12	0.02	148.00	4901.00	3855	20230420	-23.09	2755	20221013	7.62	3855	-23.09	20230420	2800	5.89	20230103	3855	-23.09	20230420	2755	7.62	20221013	1.85	N	017510	500	76 억		278680	N	N	0	N	00	N
9	20230831	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	25	2	0.84	5968130	1991	13.14	2995	3035	2965	3850	2080	2965	2997.57	1.83	0	-184	3001	2982	2966	2947	2931	2975	2940	76	885	500	2070	5	1	15246000	456	20.20	0.61	12	0.01	148.00	4901.00	3855	20230420	-22.44	2755	20221013	8.53	3855	-22.44	20230420	2800	6.79	20230103	3855	-22.44	20230420	2755	8.53	20221013	1.85	N	017510	500	76 억		278680	N	N	0	N	00	N
10	20230830	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-5	5	-0.17	44862945	15111	120.28	2985	2985	2950	3860	2080	2970	2968.89	1.85	0	-2908	3023	2996	2958	2931	2893	3010	2945	76	890	500	2070	5	1	15246000	452	20.03	0.60	12	0.10	148.00	4901.00	3855	20230420	-23.09	2755	20221013	7.62	3855	-23.09	20230420	2800	5.89	20230103	3855	-23.09	20230420	2755	7.62	20221013	1.83	N	017510	500	76 억		281524	N	N	0	N	00	N
11	20230830	150402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	0	3	0.00	31155770	10512	83.67	2985	2985	2950	3860	2080	2970	2963.83	1.85	0	-2904	3023	2996	2958	2931	2893	3010	2945	76	890	500	2070	5	1	15246000	453	20.07	0.61	12	0.07	148.00	4901.00	3855	20230420	-22.96	2755	20221013	7.80	3855	-22.96	20230420	2800	6.07	20230103	3855	-22.96	20230420	2755	7.80	20221013	1.83	N	017510	500	76 억		281524	N	N	0	N	00	N
12	20230830	140428	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	0	3	0.00	29852635	10073	80.18	2985	2985	2950	3860	2080	2970	2963.63	1.85	0	-2803	3023	2996	2958	2931	2893	3010	2945	76	890	500	2070	5	1	15246000	453	20.07	0.61	12	0.07	148.00	4901.00	3855	20230420	-22.96	2755	20221013	7.80	3855	-22.96	20230420	2800	6.07	20230103	3855	-22.96	20230420	2755	7.80	20221013	1.83	N	017510	500	76 억		281524	N	N	0	N	00	N
13	20230830	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	0	3	0.00	26511160	8948	71.23	2985	2985	2950	3860	2080	2970	2962.80	1.85	0	-2447	3023	2996	2958	2931	2893	3010	2945	76	890	500	2070	5	1	15246000	453	20.07	0.61	12	0.06	148.00	4901.00	3855	20230420	-22.96	2755	20221013	7.80	3855	-22.96	20230420	2800	6.07	20230103	3855	-22.96	20230420	2755	7.80	20221013	1.83	N	017510	500	76 억		281524	N	N	0	N	00	N
14	20230830	120422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	5	2	0.17	22007135	7427	59.12	2985	2985	2950	3860	2080	2970	2963.13	1.85	0	-2153	3023	2996	2958	2931	2893	3010	2945	76	890	500	2070	5	1	15246000	454	20.10	0.61	12	0.05	148.00	4901.00	3855	20230420	-22.83	2755	20221013	7.99	3855	-22.83	20230420	2800	6.25	20230103	3855	-22.83	20230420	2755	7.99	20221013	1.83	N	017510	500	76 억		281524	N	N	0	N	00	N
15	20230830	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	5	2	0.17	14417445	4867	38.74	2985	2985	2950	3860	2080	2970	2962.29	1.85	0	-1785	3023	2996	2958	2931	2893	3010	2945	76	890	500	2070	5	1	15246000	454	20.10	0.61	12	0.03	148.00	4901.00	3855	20230420	-22.83	2755	20221013	7.99	3855	-22.83	20230420	2800	6.25	20230103	3855	-22.83	20230420	2755	7.99	20221013	1.83	N	017510	500	76 억		281524	N	N	0	N	00	N
16	20230830	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-15	5	-0.51	9779115	3300	26.27	2985	2985	2950	3860	2080	2970	2963.37	1.85	0	-1456	3023	2996	2958	2931	2893	3010	2945	76	890	500	2070	5	1	15246000	451	19.97	0.60	12	0.02	148.00	4901.00	3855	20230420	-23.35	2755	20221013	7.26	3855	-23.35	20230420	2800	5.54	20230103	3855	-23.35	20230420	2755	7.26	20221013	1.83	N	017510	500	76 억		281524	N	N	0	N	00	N
17	20230830	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	15	2	0.51	47745	16	0.13	2985	2985	2970	3860	2080	2970	2984.06	1.85	0	0	3023	2996	2958	2931	2893	3010	2945	76	890	500	2070	5	1	15246000	455	20.17	0.61	12	0.00	148.00	4901.00	3855	20230420	-22.57	2755	20221013	8.35	3855	-22.57	20230420	2800	6.61	20230103	3855	-22.57	20230420	2755	8.35	20221013	1.83	N	017510	500	76 억		281524	N	N	0	N	00	N
18	20230829	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-5	5	-0.17	37160310	12562	45.25	2920	2985	2920	3865	2085	2975	2958.15	1.84	0	318	3065	3020	2950	2905	2835	3042	2927	76	890	500	2080	5	1	15246000	453	20.07	0.61	12	0.08	148.00	4901.00	3930	20220826	-24.43	2755	20221013	7.80	3855	-22.96	20230420	2800	6.07	20230103	3855	-22.96	20230420	2755	7.80	20221013	1.85	N	017510	500	76 억		281206	N	N	0	N	00	N
19	20230829	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-5	5	-0.17	34217035	11571	41.68	2920	2985	2920	3865	2085	2975	2957.14	1.84	0	318	3065	3020	2950	2905	2835	3042	2927	76	890	500	2080	5	1	15246000	453	20.07	0.61	12	0.08	148.00	4901.00	3930	20220826	-24.43	2755	20221013	7.80	3855	-22.96	20230420	2800	6.07	20230103	3855	-22.96	20230420	2755	7.80	20221013	1.85	N	017510	500	76 억		281206	N	N	0	N	00	N
20	20230829	140434	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	0	3	0.00	32221570	10899	39.26	2920	2985	2920	3865	2085	2975	2956.38	1.84	0	483	3065	3020	2950	2905	2835	3042	2927	76	890	500	2080	5	1	15246000	454	20.10	0.61	12	0.07	148.00	4901.00	3930	20220826	-24.30	2755	20221013	7.99	3855	-22.83	20230420	2800	6.25	20230103	3855	-22.83	20230420	2755	7.99	20221013	1.85	N	017510	500	76 억		281206	N	N	0	N	00	N
21	20230829	130416	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	5	2	0.17	30426865	10293	37.07	2920	2985	2920	3865	2085	2975	2956.07	1.84	0	431	3065	3020	2950	2905	2835	3042	2927	76	890	500	2080	5	1	15246000	454	20.14	0.61	12	0.07	148.00	4901.00	3930	20220826	-24.17	2755	20221013	8.17	3855	-22.70	20230420	2800	6.43	20230103	3855	-22.70	20230420	2755	8.17	20221013	1.85	N	017510	500	76 억		281206	N	N	0	N	00	N
22	20230829	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	5	2	0.17	29793415	10080	36.31	2920	2985	2920	3865	2085	2975	2955.70	1.84	0	474	3065	3020	2950	2905	2835	3042	2927	76	890	500	2080	5	1	15246000	454	20.14	0.61	12	0.07	148.00	4901.00	3930	20220826	-24.17	2755	20221013	8.17	3855	-22.70	20230420	2800	6.43	20230103	3855	-22.70	20230420	2755	8.17	20221013	1.85	N	017510	500	76 억		281206	N	N	0	N	00	N
23	20230829	110648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	5	2	0.17	25370695	8590	30.94	2920	2985	2920	3865	2085	2975	2953.52	1.84	0	513	3065	3020	2950	2905	2835	3042	2927	76	890	500	2080	5	1	15246000	454	20.14	0.61	12	0.06	148.00	4901.00	3930	20220826	-24.17	2755	20221013	8.17	3855	-22.70	20230420	2800	6.43	20230103	3855	-22.70	20230420	2755	8.17	20221013	1.85	N	017510	500	76 억		281206	N	N	0	N	00	N
24	20230829	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-20	5	-0.67	23381795	7922	28.53	2920	2980	2920	3865	2085	2975	2951.50	1.84	0	545	3065	3020	2950	2905	2835	3042	2927	76	890	500	2080	5	1	15246000	451	19.97	0.60	12	0.05	148.00	4901.00	3930	20220826	-24.81	2755	20221013	7.26	3855	-23.35	20230420	2800	5.54	20230103	3855	-23.35	20230420	2755	7.26	20221013	1.85	N	017510	500	76 억		281206	N	N	0	N	00	N
25	20230829	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-40	5	-1.34	3489280	1192	4.29	2920	2950	2920	3865	2085	2975	2927.25	1.84	0	322	3065	3020	2950	2905	2835	3042	2927	76	890	500	2080	5	1	15246000	447	19.83	0.60	12	0.01	148.00	4901.00	3930	20220826	-25.32	2755	20221013	6.53	3855	-23.87	20230420	2800	4.82	20230103	3855	-23.87	20230420	2755	6.53	20221013	1.85	N	017510	500	76 억		281206	N	N	0	N	00	N
26	20230828	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	15	2	0.51	75774120	25716	132.67	2935	2995	2880	3845	2075	2960	2946.57	1.85	0	-307	3013	2986	2948	2921	2883	2967	2902	76	885	500	2070	5	1	15246000	454	20.10	0.61	12	0.17	148.00	4901.00	3930	20220826	-24.30	2755	20221013	7.99	3855	-22.83	20230420	2800	6.25	20230103	3855	-22.83	20230420	2755	7.99	20221013	1.83	N	017510	500	76 억		281513	N	N	0	N	00	N
27	20230828	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	10	2	0.34	63474955	21575	111.31	2935	2995	2880	3845	2075	2960	2942.06	1.85	0	-111	3013	2986	2948	2921	2883	2967	2902	76	885	500	2070	5	1	15246000	453	20.07	0.61	12	0.14	148.00	4901.00	3930	20220826	-24.43	2755	20221013	7.80	3855	-22.96	20230420	2800	6.07	20230103	3855	-22.96	20230420	2755	7.80	20221013	1.83	N	017510	500	76 억		281513	N	N	0	N	00	N
28	20230828	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	10	2	0.34	62724140	21322	110.00	2935	2995	2880	3845	2075	2960	2941.76	1.85	0	-45	3013	2986	2948	2921	2883	2967	2902	76	885	500	2070	5	1	15246000	453	20.07	0.61	12	0.14	148.00	4901.00	3930	20220826	-24.43	2755	20221013	7.80	3855	-22.96	20230420	2800	6.07	20230103	3855	-22.96	20230420	2755	7.80	20221013	1.83	N	017510	500	76 억		281513	N	N	0	N	00	N
29	20230828	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	5	2	0.17	59944295	20385	105.17	2935	2995	2880	3845	2075	2960	2940.61	1.85	0	-35	3013	2986	2948	2921	2883	2967	2902	76	885	500	2070	5	1	15246000	452	20.03	0.60	12	0.13	148.00	4901.00	3930	20220826	-24.55	2755	20221013	7.62	3855	-23.09	20230420	2800	5.89	20230103	3855	-23.09	20230420	2755	7.62	20221013	1.83	N	017510	500	76 억		281513	N	N	0	N	00	N
30	20230828	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	5	2	0.17	56372325	19179	98.95	2935	2995	2880	3845	2075	2960	2939.27	1.85	0	-117	3013	2986	2948	2921	2883	2967	2902	76	885	500	2070	5	1	15246000	452	20.03	0.60	12	0.13	148.00	4901.00	3930	20220826	-24.55	2755	20221013	7.62	3855	-23.09	20230420	2800	5.89	20230103	3855	-23.09	20230420	2755	7.62	20221013	1.83	N	017510	500	76 억		281513	N	N	0	N	00	N
31	20230828	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	35	2	1.18	18390715	6244	32.21	2935	2995	2930	3845	2075	2960	2945.34	1.85	0	-70	3013	2986	2948	2921	2883	2967	2902	76	885	500	2070	5	1	15246000	457	20.24	0.61	12	0.04	148.00	4901.00	3930	20220826	-23.79	2755	20221013	8.71	3855	-22.31	20230420	2800	6.96	20230103	3855	-22.31	20230420	2755	8.71	20221013	1.83	N	017510	500	76 억		281513	N	N	0	N	00	N
32	20230828	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-5	5	-0.17	12672800	4312	22.25	2935	2965	2930	3845	2075	2960	2938.96	1.85	0	-51	3013	2986	2948	2921	2883	2967	2902	76	885	500	2070	5	1	15246000	451	19.97	0.60	12	0.03	148.00	4901.00	3930	20220826	-24.81	2755	20221013	7.26	3855	-23.35	20230420	2800	5.54	20230103	3855	-23.35	20230420	2755	7.26	20221013	1.83	N	017510	500	76 억		281513	N	N	0	N	00	N
33	20230828	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	4408750	1501	7.74	2935	2965	2935	3845	2075	2960	2937.21	1.85	0	-25	3013	2986	2948	2921	2883	2967	2902	76	885	500	2070	5	1	15246000	451	20.00	0.60	12	0.01	148.00	4901.00	3930	20220826	-24.68	2755	20221013	7.44	3855	-23.22	20230420	2800	5.71	20230103	3855	-23.22	20230420	2755	7.44	20221013	1.83	N	017510	500	76 억		281513	N	N	0	N	00	N
34	20230825	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	25	2	0.85	56938690	19383	156.21	2965	2975	2910	3815	2055	2935	2937.56	1.87	0	-4072	2978	2956	2933	2911	2888	2967	2922	76	880	500	2050	5	1	15246000	451	20.00	0.60	12	0.13	148.00	4901.00	3930	20220826	-24.68	2755	20221013	7.44	3855	-23.22	20230420	2800	5.71	20230103	3930	-24.68	20220826	2755	7.44	20221013	1.73	N	017510	500	76 억		285585	N	N	0	N	00	N
35	20230825	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	25	2	0.85	54456680	18544	149.45	2965	2975	2910	3815	2055	2935	2936.62	1.87	0	-3537	2978	2956	2933	2911	2888	2967	2922	76	880	500	2050	5	1	15246000	451	20.00	0.60	12	0.12	148.00	4901.00	3930	20220826	-24.68	2755	20221013	7.44	3855	-23.22	20230420	2800	5.71	20230103	3930	-24.68	20220826	2755	7.44	20221013	1.73	N	017510	500	76 억		285585	N	N	0	N	00	N
36	20230825	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-10	5	-0.34	25204900	8605	69.35	2965	2965	2910	3815	2055	2935	2929.10	1.87	0	-1094	2978	2956	2933	2911	2888	2967	2922	76	880	500	2050	5	1	15246000	446	19.76	0.60	12	0.06	148.00	4901.00	3930	20220826	-25.57	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3930	-25.57	20220826	2755	6.17	20221013	1.73	N	017510	500	76 억		285585	N	N	0	N	00	N
37	20230825	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-10	5	-0.34	24643450	8413	67.80	2965	2965	2910	3815	2055	2935	2929.21	1.87	0	-920	2978	2956	2933	2911	2888	2967	2922	76	880	500	2050	5	1	15246000	446	19.76	0.60	12	0.06	148.00	4901.00	3930	20220826	-25.57	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3930	-25.57	20220826	2755	6.17	20221013	1.73	N	017510	500	76 억		285585	N	N	0	N	00	N
38	20230825	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-5	5	-0.17	12084995	4111	33.13	2965	2965	2915	3815	2055	2935	2939.67	1.87	0	-772	2978	2956	2933	2911	2888	2967	2922	76	880	500	2050	5	1	15246000	447	19.80	0.60	12	0.03	148.00	4901.00	3930	20220826	-25.45	2755	20221013	6.35	3855	-23.99	20230420	2800	4.64	20230103	3930	-25.45	20220826	2755	6.35	20221013	1.73	N	017510	500	76 억		285585	N	N	0	N	00	N
39	20230825	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	5	2	0.17	8948990	3040	24.50	2965	2965	2915	3815	2055	2935	2943.75	1.87	0	-501	2978	2956	2933	2911	2888	2967	2922	76	880	500	2050	5	1	15246000	448	19.86	0.60	12	0.02	148.00	4901.00	3930	20220826	-25.19	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3930	-25.19	20220826	2755	6.72	20221013	1.73	N	017510	500	76 억		285585	N	N	0	N	00	N
40	20230825	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-10	5	-0.34	7048585	2390	19.26	2965	2965	2915	3815	2055	2935	2949.20	1.87	0	-412	2978	2956	2933	2911	2888	2967	2922	76	880	500	2050	5	1	15246000	446	19.76	0.60	12	0.02	148.00	4901.00	3930	20220826	-25.57	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3930	-25.57	20220826	2755	6.17	20221013	1.73	N	017510	500	76 억		285585	N	N	0	N	00	N
41	20230825	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-10	5	-0.34	428665	145	1.17	2965	2965	2925	3815	2055	2935	2956.31	1.87	0	-27	2978	2956	2933	2911	2888	2967	2922	76	880	500	2050	5	1	15246000	446	19.76	0.60	12	0.00	148.00	4901.00	3930	20220826	-25.57	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3930	-25.57	20220826	2755	6.17	20221013	1.73	N	017510	500	76 억		285585	N	N	0	N	00	N
42	20230824	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	20	2	0.69	36391705	12407	148.02	2915	2955	2910	3785	2045	2915	2933.16	1.88	0	-1508	2945	2930	2915	2900	2885	2930	2900	76	870	500	2040	5	1	15246000	447	19.83	0.60	12	0.08	148.00	4901.00	3930	20220826	-25.32	2755	20221013	6.53	3855	-23.87	20230420	2800	4.82	20230103	3930	-25.32	20220826	2755	6.53	20221013	1.80	N	017510	500	76 억		287093	N	N	0	N	00	N
43	20230824	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	20	2	0.69	30735115	10482	125.05	2915	2955	2910	3785	2045	2915	2932.18	1.88	0	-1424	2945	2930	2915	2900	2885	2930	2900	76	870	500	2040	5	1	15246000	447	19.83	0.60	12	0.07	148.00	4901.00	3930	20220826	-25.32	2755	20221013	6.53	3855	-23.87	20230420	2800	4.82	20230103	3930	-25.32	20220826	2755	6.53	20221013	1.80	N	017510	500	76 억		287093	N	N	0	N	00	N
44	20230824	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	10	2	0.34	28879195	9849	117.50	2915	2955	2910	3785	2045	2915	2932.20	1.88	0	-1170	2945	2930	2915	2900	2885	2930	2900	76	870	500	2040	5	1	15246000	446	19.76	0.60	12	0.06	148.00	4901.00	3930	20220826	-25.57	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3930	-25.57	20220826	2755	6.17	20221013	1.80	N	017510	500	76 억		287093	N	N	0	N	00	N
45	20230824	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	25	2	0.86	19345225	6608	78.84	2915	2940	2910	3785	2045	2915	2927.55	1.88	0	-649	2945	2930	2915	2900	2885	2930	2900	76	870	500	2040	5	1	15246000	448	19.86	0.60	12	0.04	148.00	4901.00	3930	20220826	-25.19	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3930	-25.19	20220826	2755	6.72	20221013	1.80	N	017510	500	76 억		287093	N	N	0	N	00	N
46	20230824	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	10	2	0.34	16094565	5502	65.64	2915	2940	2910	3785	2045	2915	2925.22	1.88	0	-559	2945	2930	2915	2900	2885	2930	2900	76	870	500	2040	5	1	15246000	446	19.76	0.60	12	0.04	148.00	4901.00	3930	20220826	-25.57	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3930	-25.57	20220826	2755	6.17	20221013	1.80	N	017510	500	76 억		287093	N	N	0	N	00	N
47	20230824	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	15	2	0.51	7980335	2735	32.63	2915	2930	2910	3785	2045	2915	2917.86	1.88	0	48	2945	2930	2915	2900	2885	2930	2900	76	870	500	2040	5	1	15246000	447	19.80	0.60	12	0.02	148.00	4901.00	3930	20220826	-25.45	2755	20221013	6.35	3855	-23.99	20230420	2800	4.64	20230103	3930	-25.45	20220826	2755	6.35	20221013	1.80	N	017510	500	76 억		287093	N	N	0	N	00	N
48	20230824	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	10	2	0.34	3262580	1118	13.34	2915	2930	2915	3785	2045	2915	2918.23	1.88	0	49	2945	2930	2915	2900	2885	2930	2900	76	870	500	2040	5	1	15246000	446	19.76	0.60	12	0.01	148.00	4901.00	3930	20220826	-25.57	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3930	-25.57	20220826	2755	6.17	20221013	1.80	N	017510	500	76 억		287093	N	N	0	N	00	N
49	20230824	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	0	3	0.00	1693615	581	6.93	2915	2915	2915	3785	2045	2915	2915.00	1.88	0	127	2945	2930	2915	2900	2885	2930	2900	76	870	500	2040	5	1	15246000	444	19.70	0.59	12	0.00	148.00	4901.00	3930	20220826	-25.83	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3930	-25.83	20220826	2755	5.81	20221013	1.80	N	017510	500	76 억		287093	N	N	0	N	00	N
50	20230823	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	0	3	0.00	24474580	8382	29.93	2915	2930	2900	3785	2045	2915	2919.90	1.89	0	-735	2951	2932	2906	2887	2861	2937	2892	76	870	500	2040	5	1	15246000	444	19.70	0.59	12	0.05	148.00	4901.00	3930	20220826	-25.83	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3930	-25.83	20220826	2755	5.81	20221013	1.79	N	017510	500	76 억		287828	N	N	0	N	00	N
51	20230823	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	0	3	0.00	21714045	7435	26.55	2915	2930	2900	3785	2045	2915	2920.52	1.89	0	-726	2951	2932	2906	2887	2861	2937	2892	76	870	500	2040	5	1	15246000	444	19.70	0.59	12	0.05	148.00	4901.00	3930	20220826	-25.83	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3930	-25.83	20220826	2755	5.81	20221013	1.79	N	017510	500	76 억		287828	N	N	0	N	00	N
52	20230823	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	5	2	0.17	17303135	5925	21.16	2915	2930	2900	3785	2045	2915	2920.36	1.89	0	-458	2951	2932	2906	2887	2861	2937	2892	76	870	500	2040	5	1	15246000	445	19.73	0.60	12	0.04	148.00	4901.00	3930	20220826	-25.70	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3930	-25.70	20220826	2755	5.99	20221013	1.79	N	017510	500	76 억		287828	N	N	0	N	00	N
53	20230823	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	10	2	0.34	15488870	5304	18.94	2915	2930	2900	3785	2045	2915	2920.22	1.89	0	-450	2951	2932	2906	2887	2861	2937	2892	76	870	500	2040	5	1	15246000	446	19.76	0.60	12	0.03	148.00	4901.00	3930	20220826	-25.57	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3930	-25.57	20220826	2755	6.17	20221013	1.79	N	017510	500	76 억		287828	N	N	0	N	00	N
54	20230823	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	5	2	0.17	13490480	4621	16.50	2915	2930	2900	3785	2045	2915	2919.39	1.89	0	-299	2951	2932	2906	2887	2861	2937	2892	76	870	500	2040	5	1	15246000	445	19.73	0.60	12	0.03	148.00	4901.00	3930	20220826	-25.70	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3930	-25.70	20220826	2755	5.99	20221013	1.79	N	017510	500	76 억		287828	N	N	0	N	00	N
55	20230823	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	10	2	0.34	10564780	3620	12.93	2915	2930	2900	3785	2045	2915	2918.45	1.89	0	-299	2951	2932	2906	2887	2861	2937	2892	76	870	500	2040	5	1	15246000	446	19.76	0.60	12	0.02	148.00	4901.00	3930	20220826	-25.57	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3930	-25.57	20220826	2755	6.17	20221013	1.79	N	017510	500	76 억		287828	N	N	0	N	00	N
56	20230823	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-5	5	-0.17	3549875	1221	4.36	2915	2925	2900	3785	2045	2915	2907.35	1.89	0	-220	2951	2932	2906	2887	2861	2937	2892	76	870	500	2040	5	1	15246000	444	19.66	0.59	12	0.01	148.00	4901.00	3930	20220826	-25.95	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3930	-25.95	20220826	2755	5.63	20221013	1.79	N	017510	500	76 억		287828	N	N	0	N	00	N
57	20230823	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-15	5	-0.51	1599980	551	1.97	2915	2915	2900	3785	2045	2915	2903.77	1.89	0	-241	2951	2932	2906	2887	2861	2937	2892	76	870	500	2040	5	1	15246000	442	19.59	0.59	12	0.00	148.00	4901.00	3930	20220826	-26.21	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3930	-26.21	20220826	2755	5.26	20221013	1.79	N	017510	500	76 억		287828	N	N	0	N	00	N
58	20230822	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	25	2	0.87	81048325	27955	127.51	2915	2925	2880	3755	2025	2890	2899.24	1.94	0	-7242	3050	2970	2910	2830	2770	2960	2820	76	865	500	2020	5	1	15246000	444	19.70	0.59	12	0.18	148.00	4901.00	3945	20220819	-26.11	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3930	-25.83	20220826	2755	5.81	20221013	1.80	N	017510	500	76 억		295070	N	N	0	N	00	N
59	20230822	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	15	2	0.52	79755415	27511	125.48	2915	2925	2880	3755	2025	2890	2899.04	1.94	0	-7158	3050	2970	2910	2830	2770	2960	2820	76	865	500	2020	5	1	15246000	443	19.63	0.59	12	0.18	148.00	4901.00	3945	20220819	-26.36	2755	20221013	5.44	3855	-24.64	20230420	2800	3.75	20230103	3930	-26.08	20220826	2755	5.44	20221013	1.80	N	017510	500	76 억		295070	N	N	0	N	00	N
60	20230822	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	15	2	0.52	73247515	25273	115.28	2915	2925	2880	3755	2025	2890	2898.25	1.94	0	-7114	3050	2970	2910	2830	2770	2960	2820	76	865	500	2020	5	1	15246000	443	19.63	0.59	12	0.17	148.00	4901.00	3945	20220819	-26.36	2755	20221013	5.44	3855	-24.64	20230420	2800	3.75	20230103	3930	-26.08	20220826	2755	5.44	20221013	1.80	N	017510	500	76 억		295070	N	N	0	N	00	N
61	20230822	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	20	2	0.69	68087375	23500	107.19	2915	2925	2880	3755	2025	2890	2897.34	1.94	0	-6908	3050	2970	2910	2830	2770	2960	2820	76	865	500	2020	5	1	15246000	444	19.66	0.59	12	0.15	148.00	4901.00	3945	20220819	-26.24	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3930	-25.95	20220826	2755	5.63	20221013	1.80	N	017510	500	76 억		295070	N	N	0	N	00	N
62	20230822	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	20	2	0.69	55600875	19202	87.58	2915	2925	2880	3755	2025	2890	2895.58	1.94	0	-7097	3050	2970	2910	2830	2770	2960	2820	76	865	500	2020	5	1	15246000	444	19.66	0.59	12	0.13	148.00	4901.00	3945	20220819	-26.24	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3930	-25.95	20220826	2755	5.63	20221013	1.80	N	017510	500	76 억		295070	N	N	0	N	00	N
63	20230822	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	10	2	0.35	48936735	16902	77.09	2915	2925	2880	3755	2025	2890	2895.32	1.94	0	-7188	3050	2970	2910	2830	2770	2960	2820	76	865	500	2020	5	1	15246000	442	19.59	0.59	12	0.11	148.00	4901.00	3945	20220819	-26.49	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3930	-26.21	20220826	2755	5.26	20221013	1.80	N	017510	500	76 억		295070	N	N	0	N	00	N
64	20230822	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	10	2	0.35	26532530	9176	41.85	2915	2925	2880	3755	2025	2890	2891.51	1.94	0	-5302	3050	2970	2910	2830	2770	2960	2820	76	865	500	2020	5	1	15246000	442	19.59	0.59	12	0.06	148.00	4901.00	3945	20220819	-26.49	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3930	-26.21	20220826	2755	5.26	20221013	1.80	N	017510	500	76 억		295070	N	N	0	N	00	N
65	20230822	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	25	2	0.87	997115	342	1.56	2915	2925	2915	3755	2025	2890	2915.54	1.94	0	24	3050	2970	2910	2830	2770	2960	2820	76	865	500	2020	5	1	15246000	444	19.70	0.59	12	0.00	148.00	4901.00	3945	20220819	-26.11	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3930	-25.83	20220826	2755	5.81	20221013	1.80	N	017510	500	76 억		295070	N	N	0	N	00	N
66	20230821	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-10	5	-0.34	63525380	21923	86.24	2890	2990	2850	3770	2030	2900	2897.66	1.92	0	-2008	2973	2936	2908	2871	2843	2922	2857	76	870	500	2030	5	1	15246000	441	19.53	0.59	12	0.14	148.00	4901.00	3945	20220819	-26.74	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3930	-26.46	20220826	2755	4.90	20221013	1.83	N	017510	500	76 억		293310	N	N	0	N	00	N
67	20230821	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-10	5	-0.34	60842405	20995	82.59	2890	2990	2850	3770	2030	2900	2897.95	1.92	0	-1877	2973	2936	2908	2871	2843	2922	2857	76	870	500	2030	5	1	15246000	441	19.53	0.59	12	0.14	148.00	4901.00	3945	20220819	-26.74	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3930	-26.46	20220826	2755	4.90	20221013	1.83	N	017510	500	76 억		293310	N	N	0	N	00	N
68	20230821	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	51010515	17597	69.22	2890	2990	2850	3770	2030	2900	2898.82	1.92	0	-1854	2973	2936	2908	2871	2843	2922	2857	76	870	500	2030	5	1	15246000	441	19.56	0.59	12	0.12	148.00	4901.00	3945	20220819	-26.62	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3930	-26.34	20220826	2755	5.08	20221013	1.83	N	017510	500	76 억		293310	N	N	0	N	00	N
69	20230821	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	41715575	14394	56.62	2890	2990	2850	3770	2030	2900	2898.12	1.92	0	-1853	2973	2936	2908	2871	2843	2922	2857	76	870	500	2030	5	1	15246000	442	19.59	0.59	12	0.09	148.00	4901.00	3945	20220819	-26.49	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3930	-26.21	20220826	2755	5.26	20221013	1.83	N	017510	500	76 억		293310	N	N	0	N	00	N
70	20230821	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	40136640	13850	54.48	2890	2990	2850	3770	2030	2900	2897.95	1.92	0	-1851	2973	2936	2908	2871	2843	2922	2857	76	870	500	2030	5	1	15246000	441	19.56	0.59	12	0.09	148.00	4901.00	3945	20220819	-26.62	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3930	-26.34	20220826	2755	5.08	20221013	1.83	N	017510	500	76 억		293310	N	N	0	N	00	N
71	20230821	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	5	2	0.17	32834345	11329	44.57	2890	2990	2850	3770	2030	2900	2898.26	1.92	0	-2292	2973	2936	2908	2871	2843	2922	2857	76	870	500	2030	5	1	15246000	443	19.63	0.59	12	0.07	148.00	4901.00	3945	20220819	-26.36	2755	20221013	5.44	3855	-24.64	20230420	2800	3.75	20230103	3930	-26.08	20220826	2755	5.44	20221013	1.83	N	017510	500	76 억		293310	N	N	0	N	00	N
72	20230821	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	25	2	0.86	22246045	7718	30.36	2890	2925	2850	3770	2030	2900	2882.36	1.92	0	-2488	2973	2936	2908	2871	2843	2922	2857	76	870	500	2030	5	1	15246000	446	19.76	0.60	12	0.05	148.00	4901.00	3945	20220819	-25.86	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3930	-25.57	20220826	2755	6.17	20221013	1.83	N	017510	500	76 억		293310	N	N	0	N	00	N
73	20230821	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	665180	230	0.90	2890	2900	2890	3770	2030	2900	2892.09	1.92	0	149	2973	2936	2908	2871	2843	2922	2857	76	870	500	2030	5	1	15246000	442	19.59	0.59	12	0.00	148.00	4901.00	3945	20220819	-26.49	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3930	-26.21	20220826	2755	5.26	20221013	1.83	N	017510	500	76 억		293310	N	N	0	N	00	N
74	20230818	160315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2900	-35	5	-1.19	73874565	25421	69.06	2915	2945	2880	3815	2055	2935	2906.05	1.93	0	-944	3051	2992	2931	2872	2811	3022	2902	76	880	500	2050	5	1	15246000	442	19.59	0.59	12	0.17	148.00	4901.00	3945	20220819	-26.49	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3945	-26.49	20220819	2755	5.26	20221013	1.82	N	017510	500	76 억		294008	N	N	0	N	00	N
75	20230818	150312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2910	-25	5	-0.85	60665020	20872	56.70	2915	2945	2880	3815	2055	2935	2906.53	1.93	0	697	3051	2992	2931	2872	2811	3022	2902	76	880	500	2050	5	1	15246000	444	19.66	0.59	12	0.14	148.00	4901.00	3945	20220819	-26.24	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3945	-26.24	20220819	2755	5.63	20221013	1.82	N	017510	500	76 억		294008	N	N	0	N	00	N
76	20230818	140314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2900	-35	5	-1.19	56394450	19403	52.71	2915	2945	2880	3815	2055	2935	2906.48	1.93	0	698	3051	2992	2931	2872	2811	3022	2902	76	880	500	2050	5	1	15246000	442	19.59	0.59	12	0.13	148.00	4901.00	3945	20220819	-26.49	2755	20221013	5.26	3855	-24.77	20230420	2800	3.57	20230103	3945	-26.49	20220819	2755	5.26	20221013	1.82	N	017510	500	76 억		294008	N	N	0	N	00	N
77	20230818	130311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2920	-15	5	-0.51	41947475	14439	39.23	2915	2945	2880	3815	2055	2935	2905.15	1.93	0	-463	3051	2992	2931	2872	2811	3022	2902	76	880	500	2050	5	1	15246000	445	19.73	0.60	12	0.09	148.00	4901.00	3945	20220819	-25.98	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3945	-25.98	20220819	2755	5.99	20221013	1.82	N	017510	500	76 억		294008	N	N	0	N	00	N
78	20230818	120321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2905	-30	5	-1.02	37019660	12756	34.65	2915	2935	2880	3815	2055	2935	2902.14	1.93	0	-327	3051	2992	2931	2872	2811	3022	2902	76	880	500	2050	5	1	15246000	443	19.63	0.59	12	0.08	148.00	4901.00	3945	20220819	-26.36	2755	20221013	5.44	3855	-24.64	20230420	2800	3.75	20230103	3945	-26.36	20220819	2755	5.44	20221013	1.82	N	017510	500	76 억		294008	N	N	0	N	00	N
79	20230818	110313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2910	-25	5	-0.85	26473340	9142	24.84	2915	2930	2880	3815	2055	2935	2895.79	1.93	0	-218	3051	2992	2931	2872	2811	3022	2902	76	880	500	2050	5	1	15246000	444	19.66	0.59	12	0.06	148.00	4901.00	3945	20220819	-26.24	2755	20221013	5.63	3855	-24.51	20230420	2800	3.93	20230103	3945	-26.24	20220819	2755	5.63	20221013	1.82	N	017510	500	76 억		294008	N	N	0	N	00	N
80	20230818	100314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2895	-40	5	-1.36	18851245	6515	17.70	2915	2930	2880	3815	2055	2935	2893.51	1.93	0	464	3051	2992	2931	2872	2811	3022	2902	76	880	500	2050	5	1	15246000	441	19.56	0.59	12	0.04	148.00	4901.00	3945	20220819	-26.62	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3945	-26.62	20220819	2755	5.08	20221013	1.82	N	017510	500	76 억		294008	N	N	0	N	00	N
81	20230818	090314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2915	-20	5	-0.68	667535	229	0.62	2915	2915	2915	3815	2055	2935	2915.00	1.93	0	0	3051	2992	2931	2872	2811	3022	2902	76	880	500	2050	5	1	15246000	444	19.70	0.59	12	0.00	148.00	4901.00	3945	20220819	-26.11	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3945	-26.11	20220819	2755	5.81	20221013	1.82	N	017510	500	76 억		294008	N	N	0	N	00	N
82	20230817	160315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2935	15	2	0.51	107278530	36809	69.76	2895	2990	2870	3795	2045	2920	2914.46	1.92	0	1823	2993	2956	2928	2891	2863	2942	2877	76	875	500	2040	5	1	15246000	447	19.83	0.60	12	0.24	148.00	4901.00	3985	20220816	-26.35	2755	20221013	6.53	3855	-23.87	20230420	2800	4.82	20230103	3945	-25.60	20220819	2755	6.53	20221013	1.80	N	017510	500	76 억		292081	N	N	0	N	00	N
83	20230817	150317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2935	15	2	0.51	103552425	35540	67.35	2895	2990	2870	3795	2045	2920	2913.69	1.92	0	1691	2993	2956	2928	2891	2863	2942	2877	76	875	500	2040	5	1	15246000	447	19.83	0.60	12	0.23	148.00	4901.00	3985	20220816	-26.35	2755	20221013	6.53	3855	-23.87	20230420	2800	4.82	20230103	3945	-25.60	20220819	2755	6.53	20221013	1.80	N	017510	500	76 억		292081	N	N	0	N	00	N
84	20230817	140314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2935	15	2	0.51	99433805	34142	64.70	2895	2990	2870	3795	2045	2920	2912.36	1.92	0	1760	2993	2956	2928	2891	2863	2942	2877	76	875	500	2040	5	1	15246000	447	19.83	0.60	12	0.22	148.00	4901.00	3985	20220816	-26.35	2755	20221013	6.53	3855	-23.87	20230420	2800	4.82	20230103	3945	-25.60	20220819	2755	6.53	20221013	1.80	N	017510	500	76 억		292081	N	N	0	N	00	N
85	20230817	130312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2975	55	2	1.88	85990300	29582	56.06	2895	2990	2870	3795	2045	2920	2906.85	1.92	0	643	2993	2956	2928	2891	2863	2942	2877	76	875	500	2040	5	1	15246000	454	20.10	0.61	12	0.19	148.00	4901.00	3985	20220816	-25.35	2755	20221013	7.99	3855	-22.83	20230420	2800	6.25	20230103	3945	-24.59	20220819	2755	7.99	20221013	1.80	N	017510	500	76 억		292081	N	N	0	N	00	N
86	20230817	120313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2930	10	2	0.34	70442030	24316	46.08	2895	2930	2870	3795	2045	2920	2896.94	1.92	0	-1539	2993	2956	2928	2891	2863	2942	2877	76	875	500	2040	5	1	15246000	447	19.80	0.60	12	0.16	148.00	4901.00	3985	20220816	-26.47	2755	20221013	6.35	3855	-23.99	20230420	2800	4.64	20230103	3945	-25.73	20220819	2755	6.35	20221013	1.80	N	017510	500	76 억		292081	N	N	0	N	00	N
87	20230817	110315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2895	-25	5	-0.86	64685025	22344	42.34	2895	2910	2870	3795	2045	2920	2894.96	1.92	0	-2743	2993	2956	2928	2891	2863	2942	2877	76	875	500	2040	5	1	15246000	441	19.56	0.59	12	0.15	148.00	4901.00	3985	20220816	-27.35	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3945	-26.62	20220819	2755	5.08	20221013	1.80	N	017510	500	76 억		292081	N	N	0	N	00	N
88	20230817	100313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2895	-25	5	-0.86	50282690	17353	32.89	2895	2910	2880	3795	2045	2920	2897.64	1.92	0	-2830	2993	2956	2928	2891	2863	2942	2877	76	875	500	2040	5	1	15246000	441	19.56	0.59	12	0.11	148.00	4901.00	3985	20220816	-27.35	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3945	-26.62	20220819	2755	5.08	20221013	1.80	N	017510	500	76 억		292081	N	N	0	N	00	N
89	20230817	090312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2905	-15	5	-0.51	6853675	2365	4.48	2895	2910	2895	3795	2045	2920	2897.96	1.92	0	344	2993	2956	2928	2891	2863	2942	2877	76	875	500	2040	5	1	15246000	443	19.63	0.59	12	0.02	148.00	4901.00	3985	20220816	-27.10	2755	20221013	5.44	3855	-24.64	20230420	2800	3.75	20230103	3945	-26.36	20220819	2755	5.44	20221013	1.80	N	017510	500	76 억		292081	N	N	0	N	00	N
90	20230816	160314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2920	-75	5	-2.50	154256875	52760	119.88	2930	2965	2900	3890	2100	2995	2923.77	1.89	0	4044	3128	3061	3028	2961	2928	3045	2945	76	895	500	2090	5	1	15246000	445	19.73	0.60	12	0.35	148.00	4901.00	3985	20220816	-26.73	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3985	-26.73	20220816	2755	5.99	20221013	1.80	N	017510	500	76 억		287441	N	N	0	N	00	N
91	20230816	150314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2920	-75	5	-2.50	146795595	50206	114.08	2930	2965	2900	3890	2100	2995	2923.87	1.89	0	4200	3128	3061	3028	2961	2928	3045	2945	76	895	500	2090	5	1	15246000	445	19.73	0.60	12	0.33	148.00	4901.00	3985	20220816	-26.73	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3985	-26.73	20220816	2755	5.99	20221013	1.80	N	017510	500	76 억		287441	N	N	0	N	00	N
92	20230816	140312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2940	-55	5	-1.84	123015635	42044	95.53	2930	2965	2900	3890	2100	2995	2925.88	1.89	0	1653	3128	3061	3028	2961	2928	3045	2945	76	895	500	2090	5	1	15246000	448	19.86	0.60	12	0.28	148.00	4901.00	3985	20220816	-26.22	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3985	-26.22	20220816	2755	6.72	20221013	1.80	N	017510	500	76 억		287441	N	N	0	N	00	N
93	20230816	130314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2940	-55	5	-1.84	119198205	40746	92.58	2930	2965	2900	3890	2100	2995	2925.40	1.89	0	1536	3128	3061	3028	2961	2928	3045	2945	76	895	500	2090	5	1	15246000	448	19.86	0.60	12	0.27	148.00	4901.00	3985	20220816	-26.22	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3985	-26.22	20220816	2755	6.72	20221013	1.80	N	017510	500	76 억		287441	N	N	0	N	00	N
94	20230816	120316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2920	-75	5	-2.50	109024975	37282	84.71	2930	2965	2900	3890	2100	2995	2924.33	1.89	0	2269	3128	3061	3028	2961	2928	3045	2945	76	895	500	2090	5	1	15246000	445	19.73	0.60	12	0.24	148.00	4901.00	3985	20220816	-26.73	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3985	-26.73	20220816	2755	5.99	20221013	1.80	N	017510	500	76 억		287441	N	N	0	N	00	N
95	20230816	110316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2945	-50	5	-1.67	98498180	33699	76.57	2930	2965	2900	3890	2100	2995	2922.88	1.89	0	4683	3128	3061	3028	2961	2928	3045	2945	76	895	500	2090	5	1	15246000	449	19.90	0.60	12	0.22	148.00	4901.00	3985	20220816	-26.10	2755	20221013	6.90	3855	-23.61	20230420	2800	5.18	20230103	3985	-26.10	20220816	2755	6.90	20221013	1.80	N	017510	500	76 억		287441	N	N	0	N	00	N
96	20230816	100310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2940	-55	5	-1.84	78790380	26948	61.23	2930	2965	2905	3890	2100	2995	2923.79	1.89	0	4716	3128	3061	3028	2961	2928	3045	2945	76	895	500	2090	5	1	15246000	448	19.86	0.60	12	0.18	148.00	4901.00	3985	20220816	-26.22	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3985	-26.22	20220816	2755	6.72	20221013	1.80	N	017510	500	76 억		287441	N	N	0	N	00	N
97	20230816	090311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2945	-50	5	-1.67	9731750	3320	7.54	2930	2965	2930	3890	2100	2995	2931.25	1.89	0	228	3128	3061	3028	2961	2928	3045	2945	76	895	500	2090	5	1	15246000	449	19.90	0.60	12	0.02	148.00	4901.00	3985	20220816	-26.10	2755	20221013	6.90	3855	-23.61	20230420	2800	5.18	20230103	3985	-26.10	20220816	2755	6.90	20221013	1.80	N	017510	500	76 억		287441	N	N	0	N	00	N
98	20230814	160310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2995	-70	5	-2.28	133055905	43939	104.09	3065	3095	2995	3980	2150	3065	3028.33	1.87	0	2105	3158	3111	3078	3031	2998	3095	3015	76	915	500	2140	5	1	15246000	457	20.24	0.61	12	0.29	148.00	4901.00	3985	20220816	-24.84	2755	20221013	8.71	3855	-22.31	20230420	2800	6.96	20230103	3985	-24.84	20220816	2755	8.71	20221013	1.80	N	017510	500	76 억		284737	N	N	0	N	00	N
99	20230814	150309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3000	-65	5	-2.12	118161685	38968	92.32	3065	3095	3000	3980	2150	3065	3032.27	1.87	0	4579	3158	3111	3078	3031	2998	3095	3015	76	915	500	2140	5	1	15246000	457	20.27	0.61	12	0.26	148.00	4901.00	3985	20220816	-24.72	2755	20221013	8.89	3855	-22.18	20230420	2800	7.14	20230103	3985	-24.72	20220816	2755	8.89	20221013	1.80	N	017510	500	76 억		284737	N	N	0	N	00	N
100	20230814	140310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3025	-40	5	-1.31	82133615	27020	64.01	3065	3095	3000	3980	2150	3065	3039.73	1.87	0	1472	3158	3111	3078	3031	2998	3095	3015	76	915	500	2140	5	1	15246000	461	20.44	0.62	12	0.18	148.00	4901.00	3985	20220816	-24.09	2755	20221013	9.80	3855	-21.53	20230420	2800	8.04	20230103	3985	-24.09	20220816	2755	9.80	20221013	1.80	N	017510	500	76 억		284737	N	N	0	N	00	N
101	20230814	130310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3050	-15	5	-0.49	73509240	24167	57.25	3065	3095	3000	3980	2150	3065	3041.72	1.87	0	1812	3158	3111	3078	3031	2998	3095	3015	76	915	500	2140	5	1	15246000	465	20.61	0.62	12	0.16	148.00	4901.00	3985	20220816	-23.46	2755	20221013	10.71	3855	-20.88	20230420	2800	8.93	20230103	3985	-23.46	20220816	2755	10.71	20221013	1.80	N	017510	500	76 억		284737	N	N	0	N	00	N
102	20230814	120309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-5	5	-0.16	70303530	23114	54.76	3065	3095	3000	3980	2150	3065	3041.60	1.87	0	1641	3158	3111	3078	3031	2998	3095	3015	76	915	500	2140	5	1	15246000	467	20.68	0.62	12	0.15	148.00	4901.00	3985	20220816	-23.21	2755	20221013	11.07	3855	-20.62	20230420	2800	9.29	20230103	3985	-23.21	20220816	2755	11.07	20221013	1.80	N	017510	500	76 억		284737	N	N	0	N	00	N
103	20230814	110308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3065	0	3	0.00	46664225	15288	36.22	3065	3095	3010	3980	2150	3065	3052.34	1.87	0	1636	3158	3111	3078	3031	2998	3095	3015	76	915	500	2140	5	1	15246000	467	20.71	0.63	12	0.10	148.00	4901.00	3985	20220816	-23.09	2755	20221013	11.25	3855	-20.49	20230420	2800	9.46	20230103	3985	-23.09	20220816	2755	11.25	20221013	1.80	N	017510	500	76 억		284737	N	N	0	N	00	N
104	20230814	100308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3050	-15	5	-0.49	30438505	9936	23.54	3065	3095	3050	3980	2150	3065	3063.46	1.87	0	-476	3158	3111	3078	3031	2998	3095	3015	76	915	500	2140	5	1	15246000	465	20.61	0.62	12	0.07	148.00	4901.00	3985	20220816	-23.46	2755	20221013	10.71	3855	-20.88	20230420	2800	8.93	20230103	3985	-23.46	20220816	2755	10.71	20221013	1.80	N	017510	500	76 억		284737	N	N	0	N	00	N
105	20230814	090308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3065	0	3	0.00	17111895	5583	13.23	3065	3065	3065	3980	2150	3065	3065.00	1.87	0	32	3158	3111	3078	3031	2998	3095	3015	76	915	500	2140	5	1	15246000	467	20.71	0.63	12	0.04	148.00	4901.00	3985	20220816	-23.09	2755	20221013	11.25	3855	-20.49	20230420	2800	9.46	20230103	3985	-23.09	20220816	2755	11.25	20221013	1.80	N	017510	500	76 억		284737	N	N	0	N	00	N
106	20230811	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	25	2	0.82	130269400	42211	196.03	3070	3125	3045	3950	2130	3040	3086.15	1.79	0	11802	3123	3081	3038	2996	2953	3060	2975	76	910	500	2120	5	1	15246000	467	20.71	0.63	12	0.28	148.00	4901.00	3985	20220816	-23.09	2755	20221013	11.25	3855	-20.49	20230420	2800	9.46	20230103	3985	-23.09	20220816	2755	11.25	20221013	1.79	N	017510	500	76 억		272935	N	N	0	N	00	N
107	20230811	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	60	2	1.97	125193625	40558	188.35	3070	3125	3045	3950	2130	3040	3086.78	1.79	0	11382	3123	3081	3038	2996	2953	3060	2975	76	910	500	2120	5	1	15246000	473	20.95	0.63	12	0.27	148.00	4901.00	3985	20220816	-22.21	2755	20221013	12.52	3855	-19.58	20230420	2800	10.71	20230103	3985	-22.21	20220816	2755	12.52	20221013	1.79	N	017510	500	76 억		272935	N	N	0	N	00	N
108	20230811	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	30	2	0.99	106320770	34432	159.90	3070	3125	3045	3950	2130	3040	3087.85	1.79	0	10654	3123	3081	3038	2996	2953	3060	2975	76	910	500	2120	5	1	15246000	468	20.74	0.63	12	0.23	148.00	4901.00	3985	20220816	-22.96	2755	20221013	11.43	3855	-20.36	20230420	2800	9.64	20230103	3985	-22.96	20220816	2755	11.43	20221013	1.79	N	017510	500	76 억		272935	N	N	0	N	00	N
109	20230811	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	50	2	1.64	95475280	30908	143.54	3070	3125	3045	3950	2130	3040	3089.02	1.79	0	10337	3123	3081	3038	2996	2953	3060	2975	76	910	500	2120	5	1	15246000	471	20.88	0.63	12	0.20	148.00	4901.00	3985	20220816	-22.46	2755	20221013	12.16	3855	-19.84	20230420	2800	10.36	20230103	3985	-22.46	20220816	2755	12.16	20221013	1.79	N	017510	500	76 억		272935	N	N	0	N	00	N
110	20230811	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	50	2	1.64	95006315	30756	142.83	3070	3125	3045	3950	2130	3040	3089.03	1.79	0	10336	3123	3081	3038	2996	2953	3060	2975	76	910	500	2120	5	1	15246000	471	20.88	0.63	12	0.20	148.00	4901.00	3985	20220816	-22.46	2755	20221013	12.16	3855	-19.84	20230420	2800	10.36	20230103	3985	-22.46	20220816	2755	12.16	20221013	1.79	N	017510	500	76 억		272935	N	N	0	N	00	N
111	20230811	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	50	2	1.64	87177215	28217	131.04	3070	3125	3045	3950	2130	3040	3089.53	1.79	0	9302	3123	3081	3038	2996	2953	3060	2975	76	910	500	2120	5	1	15246000	471	20.88	0.63	12	0.19	148.00	4901.00	3985	20220816	-22.46	2755	20221013	12.16	3855	-19.84	20230420	2800	10.36	20230103	3985	-22.46	20220816	2755	12.16	20221013	1.79	N	017510	500	76 억		272935	N	N	0	N	00	N
112	20230811	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	65	2	2.14	55773250	18088	84.00	3070	3110	3045	3950	2130	3040	3083.44	1.79	0	4898	3123	3081	3038	2996	2953	3060	2975	76	910	500	2120	5	1	15246000	473	20.98	0.63	12	0.12	148.00	4901.00	3985	20220816	-22.08	2755	20221013	12.70	3855	-19.46	20230420	2800	10.89	20230103	3985	-22.08	20220816	2755	12.70	20221013	1.79	N	017510	500	76 억		272935	N	N	0	N	00	N
113	20230811	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	5	2	0.16	877845	288	1.34	3070	3070	3045	3950	2130	3040	3048.07	1.79	0	116	3123	3081	3038	2996	2953	3060	2975	76	910	500	2120	5	1	15246000	464	20.57	0.62	12	0.00	148.00	4901.00	3985	20220816	-23.59	2755	20221013	10.53	3855	-21.01	20230420	2800	8.75	20230103	3985	-23.59	20220816	2755	10.53	20221013	1.79	N	017510	500	76 억		272935	N	N	0	N	00	N
114	20230810	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-5	5	-0.16	65698525	21533	92.65	3070	3080	2995	3955	2135	3045	3051.06	1.75	0	5459	3101	3072	3051	3022	3001	3062	3012	76	910	500	2130	5	1	15246000	463	20.54	0.62	12	0.14	148.00	4901.00	3985	20220816	-23.71	2755	20221013	10.34	3855	-21.14	20230420	2800	8.57	20230103	3985	-23.71	20220816	2755	10.34	20221013	1.77	N	017510	500	76 억		267476	N	N	0	N	00	N
115	20230810	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	0	3	0.00	62011335	20323	87.44	3070	3080	2995	3955	2135	3045	3051.29	1.75	0	4719	3101	3072	3051	3022	3001	3062	3012	76	910	500	2130	5	1	15246000	464	20.57	0.62	12	0.13	148.00	4901.00	3985	20220816	-23.59	2755	20221013	10.53	3855	-21.01	20230420	2800	8.75	20230103	3985	-23.59	20220816	2755	10.53	20221013	1.77	N	017510	500	76 억		267476	N	N	0	N	00	N
116	20230810	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	15	2	0.49	45304365	14867	63.97	3070	3080	2995	3955	2135	3045	3047.31	1.75	0	1543	3101	3072	3051	3022	3001	3062	3012	76	910	500	2130	5	1	15246000	467	20.68	0.62	12	0.10	148.00	4901.00	3985	20220816	-23.21	2755	20221013	11.07	3855	-20.62	20230420	2800	9.29	20230103	3985	-23.21	20220816	2755	11.07	20221013	1.77	N	017510	500	76 억		267476	N	N	0	N	00	N
117	20230810	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	0	3	0.00	39993305	13124	56.47	3070	3080	2995	3955	2135	3045	3047.34	1.75	0	1542	3101	3072	3051	3022	3001	3062	3012	76	910	500	2130	5	1	15246000	464	20.57	0.62	12	0.09	148.00	4901.00	3985	20220816	-23.59	2755	20221013	10.53	3855	-21.01	20230420	2800	8.75	20230103	3985	-23.59	20220816	2755	10.53	20221013	1.77	N	017510	500	76 억		267476	N	N	0	N	00	N
118	20230810	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	0	3	0.00	36747500	12055	51.87	3070	3080	2995	3955	2135	3045	3048.32	1.75	0	1134	3101	3072	3051	3022	3001	3062	3012	76	910	500	2130	5	1	15246000	464	20.57	0.62	12	0.08	148.00	4901.00	3985	20220816	-23.59	2755	20221013	10.53	3855	-21.01	20230420	2800	8.75	20230103	3985	-23.59	20220816	2755	10.53	20221013	1.77	N	017510	500	76 억		267476	N	N	0	N	00	N
119	20230810	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	15	2	0.49	36527975	11983	51.56	3070	3080	2995	3955	2135	3045	3048.32	1.75	0	1112	3101	3072	3051	3022	3001	3062	3012	76	910	500	2130	5	1	15246000	467	20.68	0.62	12	0.08	148.00	4901.00	3985	20220816	-23.21	2755	20221013	11.07	3855	-20.62	20230420	2800	9.29	20230103	3985	-23.21	20220816	2755	11.07	20221013	1.77	N	017510	500	76 억		267476	N	N	0	N	00	N
120	20230810	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	10	2	0.33	9243065	3015	12.97	3070	3080	3055	3955	2135	3045	3065.69	1.75	0	34	3101	3072	3051	3022	3001	3062	3012	76	910	500	2130	5	1	15246000	466	20.64	0.62	12	0.02	148.00	4901.00	3985	20220816	-23.34	2755	20221013	10.89	3855	-20.75	20230420	2800	9.11	20230103	3985	-23.34	20220816	2755	10.89	20221013	1.77	N	017510	500	76 억		267476	N	N	0	N	00	N
121	20230810	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	20	2	0.66	2145055	699	3.01	3070	3070	3065	3955	2135	3045	3068.75	1.75	0	131	3101	3072	3051	3022	3001	3062	3012	76	910	500	2130	5	1	15246000	467	20.71	0.63	12	0.00	148.00	4901.00	3985	20220816	-23.09	2755	20221013	11.25	3855	-20.49	20230420	2800	9.46	20230103	3985	-23.09	20220816	2755	11.25	20221013	1.77	N	017510	500	76 억		267476	N	N	0	N	00	N
122	20230809	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-30	5	-0.98	69432040	22749	80.35	3065	3080	3030	3995	2155	3075	3052.09	1.74	0	2116	3165	3120	3085	3040	3005	3102	3022	76	920	500	2150	5	1	15246000	464	20.57	0.62	12	0.15	148.00	4901.00	3985	20220816	-23.59	2755	20221013	10.53	3855	-21.01	20230420	2800	8.75	20230103	3985	-23.59	20220816	2755	10.53	20221013	1.78	N	017510	500	76 억		265360	N	N	0	N	00	N
123	20230809	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-10	5	-0.33	64553160	21148	74.70	3065	3080	3030	3995	2155	3075	3052.45	1.74	0	2116	3165	3120	3085	3040	3005	3102	3022	76	920	500	2150	5	1	15246000	467	20.71	0.63	12	0.14	148.00	4901.00	3985	20220816	-23.09	2755	20221013	11.25	3855	-20.49	20230420	2800	9.46	20230103	3985	-23.09	20220816	2755	11.25	20221013	1.78	N	017510	500	76 억		265360	N	N	0	N	00	N
124	20230809	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-10	5	-0.33	51038815	16719	59.05	3065	3080	3030	3995	2155	3075	3052.74	1.74	0	2096	3165	3120	3085	3040	3005	3102	3022	76	920	500	2150	5	1	15246000	467	20.71	0.63	12	0.11	148.00	4901.00	3985	20220816	-23.09	2755	20221013	11.25	3855	-20.49	20230420	2800	9.46	20230103	3985	-23.09	20220816	2755	11.25	20221013	1.78	N	017510	500	76 억		265360	N	N	0	N	00	N
125	20230809	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	0	3	0.00	48077470	15751	55.64	3065	3080	3030	3995	2155	3075	3052.34	1.74	0	2135	3165	3120	3085	3040	3005	3102	3022	76	920	500	2150	5	1	15246000	469	20.78	0.63	12	0.10	148.00	4901.00	3985	20220816	-22.84	2755	20221013	11.62	3855	-20.23	20230420	2800	9.82	20230103	3985	-22.84	20220816	2755	11.62	20221013	1.78	N	017510	500	76 억		265360	N	N	0	N	00	N
126	20230809	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	5	2	0.16	47266640	15487	54.70	3065	3080	3030	3995	2155	3075	3052.02	1.74	0	2181	3165	3120	3085	3040	3005	3102	3022	76	920	500	2150	5	1	15246000	470	20.81	0.63	12	0.10	148.00	4901.00	3985	20220816	-22.71	2755	20221013	11.80	3855	-20.10	20230420	2800	10.00	20230103	3985	-22.71	20220816	2755	11.80	20221013	1.78	N	017510	500	76 억		265360	N	N	0	N	00	N
127	20230809	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	5	2	0.16	47257400	15484	54.69	3065	3080	3030	3995	2155	3075	3052.01	1.74	0	2181	3165	3120	3085	3040	3005	3102	3022	76	920	500	2150	5	1	15246000	470	20.81	0.63	12	0.10	148.00	4901.00	3985	20220816	-22.71	2755	20221013	11.80	3855	-20.10	20230420	2800	10.00	20230103	3985	-22.71	20220816	2755	11.80	20221013	1.78	N	017510	500	76 억		265360	N	N	0	N	00	N
128	20230809	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-20	5	-0.65	9444005	3084	10.89	3065	3080	3055	3995	2155	3075	3062.26	1.74	0	200	3165	3120	3085	3040	3005	3102	3022	76	920	500	2150	5	1	15246000	466	20.64	0.62	12	0.02	148.00	4901.00	3985	20220816	-23.34	2755	20221013	10.89	3855	-20.75	20230420	2800	9.11	20230103	3985	-23.34	20220816	2755	10.89	20221013	1.78	N	017510	500	76 억		265360	N	N	0	N	00	N
129	20230809	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-20	5	-0.65	456360	149	0.53	3065	3065	3055	3995	2155	3075	3062.82	1.74	0	0	3165	3120	3085	3040	3005	3102	3022	76	920	500	2150	5	1	15246000	466	20.64	0.62	12	0.00	148.00	4901.00	3985	20220816	-23.34	2755	20221013	10.89	3855	-20.75	20230420	2800	9.11	20230103	3985	-23.34	20220816	2755	10.89	20221013	1.78	N	017510	500	76 억		265360	N	N	0	N	00	N
130	20230808	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-35	5	-1.13	87369495	28311	83.12	3100	3130	3050	4040	2180	3110	3086.16	1.77	0	-3649	3163	3136	3098	3071	3033	3150	3085	76	930	500	2170	5	1	15246000	469	20.78	0.63	12	0.19	148.00	4901.00	3985	20220816	-22.84	2755	20221013	11.62	3855	-20.23	20230420	2800	9.82	20230103	3985	-22.84	20220816	2755	11.62	20221013	1.78	N	017510	500	76 억		269668	N	N	0	N	00	N
131	20230808	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-20	5	-0.64	75039225	24328	71.43	3100	3130	3050	4040	2180	3110	3084.48	1.77	0	-2476	3163	3136	3098	3071	3033	3150	3085	76	930	500	2170	5	1	15246000	471	20.88	0.63	12	0.16	148.00	4901.00	3985	20220816	-22.46	2755	20221013	12.16	3855	-19.84	20230420	2800	10.36	20230103	3985	-22.46	20220816	2755	12.16	20221013	1.78	N	017510	500	76 억		269668	N	N	0	N	00	N
132	20230808	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-30	5	-0.96	58557630	18984	55.74	3100	3130	3050	4040	2180	3110	3084.58	1.77	0	-1196	3163	3136	3098	3071	3033	3150	3085	76	930	500	2170	5	1	15246000	470	20.81	0.63	12	0.12	148.00	4901.00	3985	20220816	-22.71	2755	20221013	11.80	3855	-20.10	20230420	2800	10.00	20230103	3985	-22.71	20220816	2755	11.80	20221013	1.78	N	017510	500	76 억		269668	N	N	0	N	00	N
133	20230808	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-20	5	-0.64	55335700	17939	52.67	3100	3130	3050	4040	2180	3110	3084.66	1.77	0	-563	3163	3136	3098	3071	3033	3150	3085	76	930	500	2170	5	1	15246000	471	20.88	0.63	12	0.12	148.00	4901.00	3985	20220816	-22.46	2755	20221013	12.16	3855	-19.84	20230420	2800	10.36	20230103	3985	-22.46	20220816	2755	12.16	20221013	1.78	N	017510	500	76 억		269668	N	N	0	N	00	N
134	20230808	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-40	5	-1.29	42470330	13733	40.32	3100	3130	3065	4040	2180	3110	3092.57	1.77	0	-1007	3163	3136	3098	3071	3033	3150	3085	76	930	500	2170	5	1	15246000	468	20.74	0.63	12	0.09	148.00	4901.00	3985	20220816	-22.96	2755	20221013	11.43	3855	-20.36	20230420	2800	9.64	20230103	3985	-22.96	20220816	2755	11.43	20221013	1.78	N	017510	500	76 억		269668	N	N	0	N	00	N
135	20230808	110259	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-15	5	-0.48	39369555	12723	37.35	3100	3130	3070	4040	2180	3110	3094.36	1.77	0	-430	3163	3136	3098	3071	3033	3150	3085	76	930	500	2170	5	1	15246000	472	20.91	0.63	12	0.08	148.00	4901.00	3985	20220816	-22.33	2755	20221013	12.34	3855	-19.71	20230420	2800	10.54	20230103	3985	-22.33	20220816	2755	12.34	20221013	1.78	N	017510	500	76 억		269668	N	N	0	N	00	N
136	20230808	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	0	3	0.00	13210195	4253	12.49	3100	3130	3070	4040	2180	3110	3106.09	1.77	0	-559	3163	3136	3098	3071	3033	3150	3085	76	930	500	2170	5	1	15246000	474	21.01	0.63	12	0.03	148.00	4901.00	3985	20220816	-21.96	2755	20221013	12.89	3855	-19.33	20230420	2800	11.07	20230103	3985	-21.96	20220816	2755	12.89	20221013	1.78	N	017510	500	76 억		269668	N	N	0	N	00	N
137	20230808	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-30	5	-0.96	4685755	1516	4.45	3100	3105	3070	4040	2180	3110	3090.87	1.77	0	635	3163	3136	3098	3071	3033	3150	3085	76	930	500	2170	5	1	15246000	470	20.81	0.63	12	0.01	148.00	4901.00	3985	20220816	-22.71	2755	20221013	11.80	3855	-20.10	20230420	2800	10.00	20230103	3985	-22.71	20220816	2755	11.80	20221013	1.78	N	017510	500	76 억		269668	N	N	0	N	00	N
138	20230807	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	5	2	0.16	104777715	33890	195.83	3105	3125	3060	4035	2175	3105	3091.70	1.77	0	-1841	3155	3130	3100	3075	3045	3142	3087	76	930	500	2170	5	1	15246000	474	21.01	0.63	12	0.22	148.00	4901.00	3985	20220816	-21.96	2755	20221013	12.89	3855	-19.33	20230420	2800	11.07	20230103	3985	-21.96	20220816	2755	12.89	20221013	1.79	N	017510	500	76 억		270120	N	N	0	N	00	N
139	20230807	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-20	5	-0.64	102688985	33215	191.93	3105	3125	3060	4035	2175	3105	3091.64	1.77	0	-1734	3155	3130	3100	3075	3045	3142	3087	76	930	500	2170	5	1	15246000	470	20.84	0.63	12	0.22	148.00	4901.00	3985	20220816	-22.58	2755	20221013	11.98	3855	-19.97	20230420	2800	10.18	20230103	3985	-22.58	20220816	2755	11.98	20221013	1.79	N	017510	500	76 억		270120	N	N	0	N	00	N
140	20230807	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	15	2	0.48	97591070	31567	182.40	3105	3125	3060	4035	2175	3105	3091.55	1.77	0	-2683	3155	3130	3100	3075	3045	3142	3087	76	930	500	2170	5	1	15246000	476	21.08	0.64	12	0.21	148.00	4901.00	3985	20220816	-21.71	2755	20221013	13.25	3855	-19.07	20230420	2800	11.43	20230103	3985	-21.71	20220816	2755	13.25	20221013	1.79	N	017510	500	76 억		270120	N	N	0	N	00	N
141	20230807	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	20	2	0.64	91489630	29612	171.11	3105	3125	3060	4035	2175	3105	3089.61	1.77	0	-1821	3155	3130	3100	3075	3045	3142	3087	76	930	500	2170	5	1	15246000	476	21.11	0.64	12	0.19	148.00	4901.00	3985	20220816	-21.58	2755	20221013	13.43	3855	-18.94	20230420	2800	11.61	20230103	3985	-21.58	20220816	2755	13.43	20221013	1.79	N	017510	500	76 억		270120	N	N	0	N	00	N
142	20230807	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-15	5	-0.48	80216470	25994	150.20	3105	3125	3060	4035	2175	3105	3085.96	1.77	0	-1893	3155	3130	3100	3075	3045	3142	3087	76	930	500	2170	5	1	15246000	471	20.88	0.63	12	0.17	148.00	4901.00	3985	20220816	-22.46	2755	20221013	12.16	3855	-19.84	20230420	2800	10.36	20230103	3985	-22.46	20220816	2755	12.16	20221013	1.79	N	017510	500	76 억		270120	N	N	0	N	00	N
143	20230807	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-5	5	-0.16	44754745	14486	83.71	3105	3110	3070	4035	2175	3105	3089.52	1.77	0	-3059	3155	3130	3100	3075	3045	3142	3087	76	930	500	2170	5	1	15246000	473	20.95	0.63	12	0.10	148.00	4901.00	3985	20220816	-22.21	2755	20221013	12.52	3855	-19.58	20230420	2800	10.71	20230103	3985	-22.21	20220816	2755	12.52	20221013	1.79	N	017510	500	76 억		270120	N	N	0	N	00	N
144	20230807	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-15	5	-0.48	35525590	11488	66.38	3105	3110	3070	4035	2175	3105	3092.41	1.77	0	-3203	3155	3130	3100	3075	3045	3142	3087	76	930	500	2170	5	1	15246000	471	20.88	0.63	12	0.08	148.00	4901.00	3985	20220816	-22.46	2755	20221013	12.16	3855	-19.84	20230420	2800	10.36	20230103	3985	-22.46	20220816	2755	12.16	20221013	1.79	N	017510	500	76 억		270120	N	N	0	N	00	N
145	20230807	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-20	5	-0.64	13077470	4217	24.37	3105	3105	3085	4035	2175	3105	3101.13	1.77	0	-1495	3155	3130	3100	3075	3045	3142	3087	76	930	500	2170	5	1	15246000	470	20.84	0.63	12	0.03	148.00	4901.00	3985	20220816	-22.58	2755	20221013	11.98	3855	-19.97	20230420	2800	10.18	20230103	3985	-22.58	20220816	2755	11.98	20221013	1.79	N	017510	500	76 억		270120	N	N	0	N	00	N
146	20230804	160257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	5	2	0.16	53536620	17304	27.23	3100	3125	3070	4030	2170	3100	3093.88	1.80	0	-4378	3386	3242	3111	2967	2836	3177	2902	76	930	500	2170	5	1	15246000	473	20.98	0.63	12	0.11	148.00	4901.00	3985	20220816	-22.08	2755	20221013	12.70	3855	-19.46	20230420	2800	10.89	20230103	3985	-22.08	20220816	2755	12.70	20221013	1.79	N	017510	500	76 억		274112	N	N	0	N	00	N
147	20230804	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-5	5	-0.16	51228180	16560	26.05	3100	3125	3070	4030	2170	3100	3093.49	1.80	0	-4185	3386	3242	3111	2967	2836	3177	2902	76	930	500	2170	5	1	15246000	472	20.91	0.63	12	0.11	148.00	4901.00	3985	20220816	-22.33	2755	20221013	12.34	3855	-19.71	20230420	2800	10.54	20230103	3985	-22.33	20220816	2755	12.34	20221013	1.79	N	017510	500	76 억		274112	N	N	0	N	00	N
148	20230804	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	0	3	0.00	43653465	14112	22.20	3100	3125	3070	4030	2170	3100	3093.36	1.80	0	-3554	3386	3242	3111	2967	2836	3177	2902	76	930	500	2170	5	1	15246000	473	20.95	0.63	12	0.09	148.00	4901.00	3985	20220816	-22.21	2755	20221013	12.52	3855	-19.58	20230420	2800	10.71	20230103	3985	-22.21	20220816	2755	12.52	20221013	1.79	N	017510	500	76 억		274112	N	N	0	N	00	N
149	20230804	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-15	5	-0.48	43259900	13985	22.00	3100	3125	3070	4030	2170	3100	3093.31	1.80	0	-3480	3386	3242	3111	2967	2836	3177	2902	76	930	500	2170	5	1	15246000	470	20.84	0.63	12	0.09	148.00	4901.00	3985	20220816	-22.58	2755	20221013	11.98	3855	-19.97	20230420	2800	10.18	20230103	3985	-22.58	20220816	2755	11.98	20221013	1.79	N	017510	500	76 억		274112	N	N	0	N	00	N
150	20230804	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-15	5	-0.48	26104445	8436	13.27	3100	3125	3070	4030	2170	3100	3094.41	1.80	0	-851	3386	3242	3111	2967	2836	3177	2902	76	930	500	2170	5	1	15246000	470	20.84	0.63	12	0.06	148.00	4901.00	3985	20220816	-22.58	2755	20221013	11.98	3855	-19.97	20230420	2800	10.18	20230103	3985	-22.58	20220816	2755	11.98	20221013	1.79	N	017510	500	76 억		274112	N	N	0	N	00	N
151	20230804	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-5	5	-0.16	24599355	7947	12.50	3100	3125	3070	4030	2170	3100	3095.43	1.80	0	-718	3386	3242	3111	2967	2836	3177	2902	76	930	500	2170	5	1	15246000	472	20.91	0.63	12	0.05	148.00	4901.00	3985	20220816	-22.33	2755	20221013	12.34	3855	-19.71	20230420	2800	10.54	20230103	3985	-22.33	20220816	2755	12.34	20221013	1.79	N	017510	500	76 억		274112	N	N	0	N	00	N
152	20230804	100255	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	5	2	0.16	17985375	5803	9.13	3100	3125	3075	4030	2170	3100	3099.32	1.80	0	-573	3386	3242	3111	2967	2836	3177	2902	76	930	500	2170	5	1	15246000	473	20.98	0.63	12	0.04	148.00	4901.00	3985	20220816	-22.08	2755	20221013	12.70	3855	-19.46	20230420	2800	10.89	20230103	3985	-22.08	20220816	2755	12.70	20221013	1.79	N	017510	500	76 억		274112	N	N	0	N	00	N
153	20230804	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	0	3	0.00	334800	108	0.17	3100	3100	3100	4030	2170	3100	3100.00	1.80	0	-9	3386	3242	3111	2967	2836	3177	2902	76	930	500	2170	5	1	15246000	473	20.95	0.63	12	0.00	148.00	4901.00	3985	20220816	-22.21	2755	20221013	12.52	3855	-19.58	20230420	2800	10.71	20230103	3985	-22.21	20220816	2755	12.52	20221013	1.79	N	017510	500	76 억		274112	N	N	0	N	00	N
154	20230803	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-65	5	-2.05	200137150	63542	90.08	3165	3255	2980	4110	2220	3165	3149.68	1.76	0	5111	3355	3260	3170	3075	2985	3307	3122	76	945	500	2210	5	1	15246000	473	20.95	0.63	12	0.42	148.00	4901.00	3985	20220816	-22.21	2755	20221013	12.52	3855	-19.58	20230420	2800	10.71	20230103	3985	-22.21	20220816	2755	12.52	20221013	1.81	N	017510	500	76 억		268918	N	N	0	N	00	N
155	20230803	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-50	5	-1.58	197550865	62708	88.90	3165	3255	2980	4110	2220	3165	3150.33	1.76	0	5226	3355	3260	3170	3075	2985	3307	3122	76	945	500	2210	5	1	15246000	475	21.05	0.64	12	0.41	148.00	4901.00	3985	20220816	-21.83	2755	20221013	13.07	3855	-19.20	20230420	2800	11.25	20230103	3985	-21.83	20220816	2755	13.07	20221013	1.81	N	017510	500	76 억		268918	N	N	0	N	00	N
156	20230803	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-60	5	-1.90	192820885	61185	86.74	3165	3255	2980	4110	2220	3165	3151.44	1.76	0	5078	3355	3260	3170	3075	2985	3307	3122	76	945	500	2210	5	1	15246000	473	20.98	0.63	12	0.40	148.00	4901.00	3985	20220816	-22.08	2755	20221013	12.70	3855	-19.46	20230420	2800	10.89	20230103	3985	-22.08	20220816	2755	12.70	20221013	1.81	N	017510	500	76 억		268918	N	N	0	N	00	N
157	20230803	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-60	5	-1.90	187892445	59595	84.48	3165	3255	2980	4110	2220	3165	3152.82	1.76	0	4848	3355	3260	3170	3075	2985	3307	3122	76	945	500	2210	5	1	15246000	473	20.98	0.63	12	0.39	148.00	4901.00	3985	20220816	-22.08	2755	20221013	12.70	3855	-19.46	20230420	2800	10.89	20230103	3985	-22.08	20220816	2755	12.70	20221013	1.81	N	017510	500	76 억		268918	N	N	0	N	00	N
158	20230803	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-50	5	-1.58	176755385	55996	79.38	3165	3255	2980	4110	2220	3165	3156.57	1.76	0	3681	3355	3260	3170	3075	2985	3307	3122	76	945	500	2210	5	1	15246000	475	21.05	0.64	12	0.37	148.00	4901.00	3985	20220816	-21.83	2755	20221013	13.07	3855	-19.20	20230420	2800	11.25	20230103	3985	-21.83	20220816	2755	13.07	20221013	1.81	N	017510	500	76 억		268918	N	N	0	N	00	N
159	20230803	110254	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-85	5	-2.69	167317110	52947	75.06	3165	3255	2980	4110	2220	3165	3160.09	1.76	0	3967	3355	3260	3170	3075	2985	3307	3122	76	945	500	2210	5	1	15246000	470	20.81	0.63	12	0.35	148.00	4901.00	3985	20220816	-22.71	2755	20221013	11.80	3855	-20.10	20230420	2800	10.00	20230103	3985	-22.71	20220816	2755	11.80	20221013	1.81	N	017510	500	76 억		268918	N	N	0	N	00	N
160	20230803	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	15	2	0.47	107709735	33678	47.74	3165	3255	3145	4110	2220	3165	3198.22	1.76	0	3248	3355	3260	3170	3075	2985	3307	3122	76	945	500	2210	5	1	15246000	485	21.49	0.65	12	0.22	148.00	4901.00	3985	20220816	-20.20	2755	20221013	15.43	3855	-17.51	20230420	2800	13.57	20230103	3985	-20.20	20220816	2755	15.43	20221013	1.81	N	017510	500	76 억		268918	N	N	0	N	00	N
161	20230803	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	40	2	1.26	11785485	3715	5.27	3165	3205	3145	4110	2220	3165	3172.41	1.76	0	-375	3355	3260	3170	3075	2985	3307	3122	76	945	500	2210	5	1	15246000	489	21.66	0.65	12	0.02	148.00	4901.00	3985	20220816	-19.57	2755	20221013	16.33	3855	-16.86	20230420	2800	14.46	20230103	3985	-19.57	20220816	2755	16.33	20221013	1.81	N	017510	500	76 억		268918	N	N	0	N	00	N
162	20230802	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	60	2	1.93	220915985	69517	160.58	3105	3265	3080	4035	2175	3105	3178.00	1.76	0	38	3208	3156	3123	3071	3038	3140	3055	76	930	500	2170	5	1	15246000	483	21.39	0.65	12	0.46	148.00	4901.00	3985	20220816	-20.58	2755	20221013	14.88	3855	-17.90	20230420	2800	13.04	20230103	3985	-20.58	20220816	2755	14.88	20221013	1.83	N	017510	500	76 억		268617	N	N	0	N	00	N
163	20230802	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	55	2	1.77	206010645	64810	149.70	3105	3265	3080	4035	2175	3105	3178.69	1.76	0	-402	3208	3156	3123	3071	3038	3140	3055	76	930	500	2170	5	1	15246000	482	21.35	0.64	12	0.43	148.00	4901.00	3985	20220816	-20.70	2755	20221013	14.70	3855	-18.03	20230420	2800	12.86	20230103	3985	-20.70	20220816	2755	14.70	20221013	1.83	N	017510	500	76 억		268617	N	N	0	N	00	N
164	20230802	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	65	2	2.09	189987250	59750	138.02	3105	3265	3080	4035	2175	3105	3179.70	1.76	0	-500	3208	3156	3123	3071	3038	3140	3055	76	930	500	2170	5	1	15246000	483	21.42	0.65	12	0.39	148.00	4901.00	3985	20220816	-20.45	2755	20221013	15.06	3855	-17.77	20230420	2800	13.21	20230103	3985	-20.45	20220816	2755	15.06	20221013	1.83	N	017510	500	76 억		268617	N	N	0	N	00	N
165	20230802	130255	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	30	2	0.97	171474135	53867	124.43	3105	3265	3080	4035	2175	3105	3183.29	1.76	0	-3131	3208	3156	3123	3071	3038	3140	3055	76	930	500	2170	5	1	15246000	478	21.18	0.64	12	0.35	148.00	4901.00	3985	20220816	-21.33	2755	20221013	13.79	3855	-18.68	20230420	2800	11.96	20230103	3985	-21.33	20220816	2755	13.79	20221013	1.83	N	017510	500	76 억		268617	N	N	0	N	00	N
166	20230802	120252	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	45	2	1.45	157833360	49550	114.46	3105	3265	3080	4035	2175	3105	3185.34	1.76	0	-3610	3208	3156	3123	3071	3038	3140	3055	76	930	500	2170	5	1	15246000	480	21.28	0.64	12	0.33	148.00	4901.00	3985	20220816	-20.95	2755	20221013	14.34	3855	-18.29	20230420	2800	12.50	20230103	3985	-20.95	20220816	2755	14.34	20221013	1.83	N	017510	500	76 억		268617	N	N	0	N	00	N
167	20230802	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	80	2	2.58	111527285	35036	80.93	3105	3265	3080	4035	2175	3105	3183.22	1.76	0	-4438	3208	3156	3123	3071	3038	3140	3055	76	930	500	2170	5	1	15246000	486	21.52	0.65	12	0.23	148.00	4901.00	3985	20220816	-20.08	2755	20221013	15.61	3855	-17.38	20230420	2800	13.75	20230103	3985	-20.08	20220816	2755	15.61	20221013	1.83	N	017510	500	76 억		268617	N	N	0	N	00	N
168	20230802	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	50	2	1.61	35019545	11191	25.85	3105	3155	3080	4035	2175	3105	3129.26	1.76	0	-1469	3208	3156	3123	3071	3038	3140	3055	76	930	500	2170	5	1	15246000	481	21.32	0.64	12	0.07	148.00	4901.00	3985	20220816	-20.83	2755	20221013	14.52	3855	-18.16	20230420	2800	12.68	20230103	3985	-20.83	20220816	2755	14.52	20221013	1.83	N	017510	500	76 억		268617	N	N	0	N	00	N
169	20230802	090254	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-5	5	-0.16	1846825	595	1.37	3105	3105	3080	4035	2175	3105	3103.91	1.76	0	-88	3208	3156	3123	3071	3038	3140	3055	76	930	500	2170	5	1	15246000	473	20.95	0.63	12	0.00	148.00	4901.00	3985	20220816	-22.21	2755	20221013	12.52	3855	-19.58	20230420	2800	10.71	20230103	3985	-22.21	20220816	2755	12.52	20221013	1.83	N	017510	500	76 억		268617	N	N	0	N	00	N
170	20230801	160255	54	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-140	5	-4.31	132747645	42639	120.47	3175	3175	3090	4215	2275	3245	3113.29	1.84	0	-12578	3421	3332	3156	3067	2891	3377	3112	76	970	500	2270	5	1	15246000	473	20.98	0.63	12	0.28	148.00	4901.00	3985	20220816	-22.08	2755	20221013	12.70	3855	-19.46	20230420	2800	10.89	20230103	3985	-22.08	20220816	2755	12.70	20221013	1.83	N	017510	500	76 억		281153	N	N	0	N	01	N
171	20230801	150251	54	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-135	5	-4.16	123535950	39680	112.11	3175	3175	3090	4215	2275	3245	3113.31	1.84	0	-12306	3421	3332	3156	3067	2891	3377	3112	76	970	500	2270	5	1	15246000	474	21.01	0.63	12	0.26	148.00	4901.00	3985	20220816	-21.96	2755	20221013	12.89	3855	-19.33	20230420	2800	11.07	20230103	3985	-21.96	20220816	2755	12.89	20221013	1.83	N	017510	500	76 억		281153	N	N	0	N	01	N
172	20230801	140257	54	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-135	5	-4.16	109805805	35270	99.65	3175	3175	3090	4215	2275	3245	3113.29	1.84	0	-12347	3421	3332	3156	3067	2891	3377	3112	76	970	500	2270	5	1	15246000	474	21.01	0.63	12	0.23	148.00	4901.00	3985	20220816	-21.96	2755	20221013	12.89	3855	-19.33	20230420	2800	11.07	20230103	3985	-21.96	20220816	2755	12.89	20221013	1.83	N	017510	500	76 억		281153	N	N	0	N	01	N
173	20230801	130252	54	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-145	5	-4.47	92954705	29830	84.28	3175	3175	3090	4215	2275	3245	3116.15	1.84	0	-8725	3421	3332	3156	3067	2891	3377	3112	76	970	500	2270	5	1	15246000	473	20.95	0.63	12	0.20	148.00	4901.00	3985	20220816	-22.21	2755	20221013	12.52	3855	-19.58	20230420	2800	10.71	20230103	3985	-22.21	20220816	2755	12.52	20221013	1.83	N	017510	500	76 억		281153	N	N	0	N	01	N
174	20230801	120253	54	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-125	5	-3.85	86735035	27821	78.61	3175	3175	3090	4215	2275	3245	3117.61	1.84	0	-8156	3421	3332	3156	3067	2891	3377	3112	76	970	500	2270	5	1	15246000	476	21.08	0.64	12	0.18	148.00	4901.00	3985	20220816	-21.71	2755	20221013	13.25	3855	-19.07	20230420	2800	11.43	20230103	3985	-21.71	20220816	2755	13.25	20221013	1.83	N	017510	500	76 억		281153	N	N	0	N	01	N
175	20230801	110251	54	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-145	5	-4.47	80226845	25732	72.70	3175	3175	3090	4215	2275	3245	3117.79	1.84	0	-7481	3421	3332	3156	3067	2891	3377	3112	76	970	500	2270	5	1	15246000	473	20.95	0.63	12	0.17	148.00	4901.00	3985	20220816	-22.21	2755	20221013	12.52	3855	-19.58	20230420	2800	10.71	20230103	3985	-22.21	20220816	2755	12.52	20221013	1.83	N	017510	500	76 억		281153	N	N	0	N	01	N
176	20230801	100253	54	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-135	5	-4.16	66936155	21452	60.61	3175	3175	3090	4215	2275	3245	3120.28	1.84	0	-8475	3421	3332	3156	3067	2891	3377	3112	76	970	500	2270	5	1	15246000	474	21.01	0.63	12	0.14	148.00	4901.00	3985	20220816	-21.96	2755	20221013	12.89	3855	-19.33	20230420	2800	11.07	20230103	3985	-21.96	20220816	2755	12.89	20221013	1.83	N	017510	500	76 억		281153	N	N	0	N	01	N
177	20230801	090250	54	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-140	5	-4.31	23149930	7401	20.91	3175	3175	3100	4215	2275	3245	3127.95	1.84	0	-2794	3421	3332	3156	3067	2891	3377	3112	76	970	500	2270	5	1	15246000	473	20.98	0.63	12	0.05	148.00	4901.00	3985	20220816	-22.08	2755	20221013	12.70	3855	-19.46	20230420	2800	10.89	20230103	3985	-22.08	20220816	2755	12.70	20221013	1.83	N	017510	500	76 억		281153	N	N	0	N	01	N