KissMeData/093380/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	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-50	5	-1.22	265784315	66499	177.32	4095	4095	3965	5330	2870	4100	3996.82	1.63	0	-14693	4163	4131	4093	4061	4023	4112	4042	49	1230	500	2870	5	1	9879313	400	9.40	0.57	08	0.67	431.00	7107.00	4550	20230419	-10.99	3355	20221017	20.72	4550	-10.99	20230419	3405	18.94	20230102	4550	-10.99	20230419	3355	20.72	20221017	0.87	N	093380	500	49 억		160902	N	N	0	N	00	N
3	20230831	150926	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-130	5	-3.17	225485285	56441	150.50	4095	4095	3970	5330	2870	4100	3995.06	1.63	0	-14078	4163	4131	4093	4061	4023	4112	4042	49	1230	500	2870	5	1	9879313	392	9.21	0.56	08	0.57	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.87	N	093380	500	49 억		160902	N	N	0	N	00	N
4	20230831	141023	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-120	5	-2.93	189513180	47389	126.36	4095	4095	3970	5330	2870	4100	3999.10	1.63	0	-9663	4163	4131	4093	4061	4023	4112	4042	49	1230	500	2870	5	1	9879313	393	9.23	0.56	08	0.48	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.87	N	093380	500	49 억		160902	N	N	0	N	00	N
5	20230831	130949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-105	5	-2.56	127980950	31925	85.13	4095	4095	3975	5330	2870	4100	4008.80	1.63	0	-5664	4163	4131	4093	4061	4023	4112	4042	49	1230	500	2870	5	1	9879313	395	9.27	0.56	08	0.32	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.87	N	093380	500	49 억		160902	N	N	0	N	00	N
6	20230831	121013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-105	5	-2.56	92842580	23102	61.60	4095	4095	3985	5330	2870	4100	4018.81	1.63	0	-2936	4163	4131	4093	4061	4023	4112	4042	49	1230	500	2870	5	1	9879313	395	9.27	0.56	08	0.23	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.87	N	093380	500	49 억		160902	N	N	0	N	00	N
7	20230831	111414	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-100	5	-2.44	73034830	18144	48.38	4095	4095	3990	5330	2870	4100	4025.29	1.63	0	-1751	4163	4131	4093	4061	4023	4112	4042	49	1230	500	2870	5	1	9879313	395	9.28	0.56	08	0.18	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.87	N	093380	500	49 억		160902	N	N	0	N	00	N
8	20230831	101059	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-105	5	-2.56	61314555	15211	40.56	4095	4095	3995	5330	2870	4100	4030.94	1.63	0	-1020	4163	4131	4093	4061	4023	4112	4042	49	1230	500	2870	5	1	9879313	395	9.27	0.56	08	0.15	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.87	N	093380	500	49 억		160902	N	N	0	N	00	N
9	20230831	090932	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-35	5	-0.85	10191935	2500	6.67	4095	4095	4035	5330	2870	4100	4076.77	1.63	0	-1454	4163	4131	4093	4061	4023	4112	4042	49	1230	500	2870	5	1	9879313	402	9.43	0.57	08	0.03	431.00	7107.00	4550	20230419	-10.66	3355	20221017	21.16	4550	-10.66	20230419	3405	19.38	20230102	4550	-10.66	20230419	3355	21.16	20221017	0.87	N	093380	500	49 억		160902	N	N	0	N	00	N
10	20230830	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-80	5	-1.91	152998550	37498	145.08	4110	4125	4055	5430	2930	4180	4080.18	1.70	0	-7241	4230	4205	4175	4150	4120	4190	4135	49	1250	500	2920	5	1	9879313	405	9.51	0.58	08	0.38	431.00	7107.00	4550	20230419	-9.89	3355	20221017	22.21	4550	-9.89	20230419	3405	20.41	20230102	4550	-9.89	20230419	3355	22.21	20221017	0.89	N	093380	500	49 억		168143	N	N	0	N	00	N
11	20230830	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-105	5	-2.51	124199575	30451	117.82	4110	4125	4055	5430	2930	4180	4078.67	1.70	0	-6996	4230	4205	4175	4150	4120	4190	4135	49	1250	500	2920	5	1	9879313	403	9.45	0.57	08	0.31	431.00	7107.00	4550	20230419	-10.44	3355	20221017	21.46	4550	-10.44	20230419	3405	19.68	20230102	4550	-10.44	20230419	3355	21.46	20221017	0.89	N	093380	500	49 억		168143	N	N	0	N	00	N
12	20230830	140948	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-115	5	-2.75	96153875	23560	91.16	4110	4125	4055	5430	2930	4180	4081.23	1.70	0	-5551	4230	4205	4175	4150	4120	4190	4135	49	1250	500	2920	5	1	9879313	402	9.43	0.57	08	0.24	431.00	7107.00	4550	20230419	-10.66	3355	20221017	21.16	4550	-10.66	20230419	3405	19.38	20230102	4550	-10.66	20230419	3355	21.16	20221017	0.89	N	093380	500	49 억		168143	N	N	0	N	00	N
13	20230830	130937	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-100	5	-2.39	87541485	21440	82.95	4110	4125	4055	5430	2930	4180	4083.09	1.70	0	-4975	4230	4205	4175	4150	4120	4190	4135	49	1250	500	2920	5	1	9879313	403	9.47	0.57	08	0.22	431.00	7107.00	4550	20230419	-10.33	3355	20221017	21.61	4550	-10.33	20230419	3405	19.82	20230102	4550	-10.33	20230419	3355	21.61	20221017	0.89	N	093380	500	49 억		168143	N	N	0	N	00	N
14	20230830	120947	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-115	5	-2.75	82397910	20176	78.06	4110	4125	4055	5430	2930	4180	4083.96	1.70	0	-3795	4230	4205	4175	4150	4120	4190	4135	49	1250	500	2920	5	1	9879313	402	9.43	0.57	08	0.20	431.00	7107.00	4550	20230419	-10.66	3355	20221017	21.16	4550	-10.66	20230419	3405	19.38	20230102	4550	-10.66	20230419	3355	21.16	20221017	0.89	N	093380	500	49 억		168143	N	N	0	N	00	N
15	20230830	111403	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-115	5	-2.75	78637155	19251	74.48	4110	4125	4055	5430	2930	4180	4084.83	1.70	0	-3255	4230	4205	4175	4150	4120	4190	4135	49	1250	500	2920	5	1	9879313	402	9.43	0.57	08	0.19	431.00	7107.00	4550	20230419	-10.66	3355	20221017	21.16	4550	-10.66	20230419	3405	19.38	20230102	4550	-10.66	20230419	3355	21.16	20221017	0.89	N	093380	500	49 억		168143	N	N	0	N	00	N
16	20230830	101016	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-120	5	-2.87	71539260	17507	67.74	4110	4125	4055	5430	2930	4180	4086.32	1.70	0	-1724	4230	4205	4175	4150	4120	4190	4135	49	1250	500	2920	5	1	9879313	401	9.42	0.57	08	0.18	431.00	7107.00	4550	20230419	-10.77	3355	20221017	21.01	4550	-10.77	20230419	3405	19.24	20230102	4550	-10.77	20230419	3355	21.01	20221017	0.89	N	093380	500	49 억		168143	N	N	0	N	00	N
17	20230830	090918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-90	5	-2.15	34191550	8336	32.25	4110	4125	4065	5430	2930	4180	4101.67	1.70	0	-776	4230	4205	4175	4150	4120	4190	4135	49	1250	500	2920	5	1	9879313	404	9.49	0.58	08	0.08	431.00	7107.00	4550	20230419	-10.11	3355	20221017	21.91	4550	-10.11	20230419	3405	20.12	20230102	4550	-10.11	20230419	3355	21.91	20221017	0.89	N	093380	500	49 억		168143	N	N	0	N	00	N
18	20230829	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-10	5	-0.24	107853500	25846	64.81	4190	4200	4145	5440	2935	4190	4172.93	1.74	0	-3986	4250	4220	4160	4130	4070	4235	4145	49	1250	500	2930	5	1	9879313	413	9.70	0.59	08	0.26	431.00	7107.00	4550	20230419	-8.13	3355	20221017	24.59	4550	-8.13	20230419	3405	22.76	20230102	4550	-8.13	20230419	3355	24.59	20221017	0.90	N	093380	500	49 억		172129	N	N	0	N	00	N
19	20230829	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-5	5	-0.12	101675630	24368	61.10	4190	4200	4145	5440	2935	4190	4172.51	1.74	0	-3904	4250	4220	4160	4130	4070	4235	4145	49	1250	500	2930	5	1	9879313	413	9.71	0.59	08	0.25	431.00	7107.00	4550	20230419	-8.02	3355	20221017	24.74	4550	-8.02	20230419	3405	22.91	20230102	4550	-8.02	20230419	3355	24.74	20221017	0.90	N	093380	500	49 억		172129	N	N	0	N	00	N
20	20230829	141018	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-10	5	-0.24	89547330	21450	53.79	4190	4200	4145	5440	2935	4190	4174.70	1.74	0	-3646	4250	4220	4160	4130	4070	4235	4145	49	1250	500	2930	5	1	9879313	413	9.70	0.59	08	0.22	431.00	7107.00	4550	20230419	-8.13	3355	20221017	24.59	4550	-8.13	20230419	3405	22.76	20230102	4550	-8.13	20230419	3355	24.59	20221017	0.90	N	093380	500	49 억		172129	N	N	0	N	00	N
21	20230829	130934	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	0	3	0.00	67880120	16253	40.75	4190	4200	4145	5440	2935	4190	4176.47	1.74	0	-2566	4250	4220	4160	4130	4070	4235	4145	49	1250	500	2930	5	1	9879313	414	9.72	0.59	08	0.16	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	0.90	N	093380	500	49 억		172129	N	N	0	N	00	N
22	20230829	121004	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-25	5	-0.60	44863825	10757	26.97	4190	4190	4145	5440	2935	4190	4170.66	1.74	0	-1969	4250	4220	4160	4130	4070	4235	4145	49	1250	500	2930	5	1	9879313	411	9.66	0.59	08	0.11	431.00	7107.00	4550	20230419	-8.46	3355	20221017	24.14	4550	-8.46	20230419	3405	22.32	20230102	4550	-8.46	20230419	3355	24.14	20221017	0.90	N	093380	500	49 억		172129	N	N	0	N	00	N
23	20230829	111631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-30	5	-0.72	29625395	7109	17.83	4190	4190	4145	5440	2935	4190	4167.31	1.74	0	-1109	4250	4220	4160	4130	4070	4235	4145	49	1250	500	2930	5	1	9879313	411	9.65	0.59	08	0.07	431.00	7107.00	4550	20230419	-8.57	3355	20221017	23.99	4550	-8.57	20230419	3405	22.17	20230102	4550	-8.57	20230419	3355	23.99	20221017	0.90	N	093380	500	49 억		172129	N	N	0	N	00	N
24	20230829	101053	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-15	5	-0.36	22207610	5326	13.36	4190	4190	4145	5440	2935	4190	4169.66	1.74	0	-604	4250	4220	4160	4130	4070	4235	4145	49	1250	500	2930	5	1	9879313	412	9.69	0.59	08	0.05	431.00	7107.00	4550	20230419	-8.24	3355	20221017	24.44	4550	-8.24	20230419	3405	22.61	20230102	4550	-8.24	20230419	3355	24.44	20221017	0.90	N	093380	500	49 억		172129	N	N	0	N	00	N
25	20230829	090716	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-45	5	-1.07	8057740	1928	4.83	4190	4190	4145	5440	2935	4190	4179.33	1.74	0	-99	4250	4220	4160	4130	4070	4235	4145	49	1250	500	2930	5	1	9879313	409	9.62	0.58	08	0.02	431.00	7107.00	4550	20230419	-8.90	3355	20221017	23.55	4550	-8.90	20230419	3405	21.73	20230102	4550	-8.90	20230419	3355	23.55	20221017	0.90	N	093380	500	49 억		172129	N	N	0	N	00	N
26	20230828	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	40	2	0.96	165353685	39879	70.57	4140	4190	4100	5390	2905	4150	4146.38	1.79	0	-4282	4236	4192	4106	4062	3976	4215	4085	49	1240	500	2900	5	1	9879313	414	9.72	0.59	08	0.40	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	0.90	N	093380	500	49 억		176411	N	N	0	N	00	N
27	20230828	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	15	2	0.36	145937910	35236	62.35	4140	4170	4100	5390	2905	4150	4141.73	1.79	0	-4181	4236	4192	4106	4062	3976	4215	4085	49	1240	500	2900	5	1	9879313	411	9.66	0.59	08	0.36	431.00	7107.00	4550	20230419	-8.46	3355	20221017	24.14	4550	-8.46	20230419	3405	22.32	20230102	4550	-8.46	20230419	3355	24.14	20221017	0.90	N	093380	500	49 억		176411	N	N	0	N	00	N
28	20230828	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	133114940	32149	56.89	4140	4150	4100	5390	2905	4150	4140.56	1.79	0	-3937	4236	4192	4106	4062	3976	4215	4085	49	1240	500	2900	5	1	9879313	410	9.63	0.58	08	0.33	431.00	7107.00	4550	20230419	-8.79	3355	20221017	23.70	4550	-8.79	20230419	3405	21.88	20230102	4550	-8.79	20230419	3355	23.70	20221017	0.90	N	093380	500	49 억		176411	N	N	0	N	00	N
29	20230828	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-5	5	-0.12	105235720	25409	44.96	4140	4150	4100	5390	2905	4150	4141.67	1.79	0	-3123	4236	4192	4106	4062	3976	4215	4085	49	1240	500	2900	5	1	9879313	409	9.62	0.58	08	0.26	431.00	7107.00	4550	20230419	-8.90	3355	20221017	23.55	4550	-8.90	20230419	3405	21.73	20230102	4550	-8.90	20230419	3355	23.55	20221017	0.90	N	093380	500	49 억		176411	N	N	0	N	00	N
30	20230828	120716	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-5	5	-0.12	98714095	23835	42.18	4140	4150	4100	5390	2905	4150	4141.56	1.79	0	-2651	4236	4192	4106	4062	3976	4215	4085	49	1240	500	2900	5	1	9879313	409	9.62	0.58	08	0.24	431.00	7107.00	4550	20230419	-8.90	3355	20221017	23.55	4550	-8.90	20230419	3405	21.73	20230102	4550	-8.90	20230419	3355	23.55	20221017	0.90	N	093380	500	49 억		176411	N	N	0	N	00	N
31	20230828	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	83420945	20149	35.65	4140	4150	4100	5390	2905	4150	4140.20	1.79	0	-2184	4236	4192	4106	4062	3976	4215	4085	49	1240	500	2900	5	1	9879313	410	9.63	0.58	08	0.20	431.00	7107.00	4550	20230419	-8.79	3355	20221017	23.70	4550	-8.79	20230419	3405	21.88	20230102	4550	-8.79	20230419	3355	23.70	20221017	0.90	N	093380	500	49 억		176411	N	N	0	N	00	N
32	20230828	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-5	5	-0.12	33601865	8132	14.39	4140	4145	4100	5390	2905	4150	4132.05	1.79	0	-726	4236	4192	4106	4062	3976	4215	4085	49	1240	500	2900	5	1	9879313	409	9.62	0.58	08	0.08	431.00	7107.00	4550	20230419	-8.90	3355	20221017	23.55	4550	-8.90	20230419	3405	21.73	20230102	4550	-8.90	20230419	3355	23.55	20221017	0.90	N	093380	500	49 억		176411	N	N	0	N	00	N
33	20230828	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-20	5	-0.48	21325850	5159	9.13	4140	4145	4100	5390	2905	4150	4133.72	1.79	0	38	4236	4192	4106	4062	3976	4215	4085	49	1240	500	2900	5	1	9879313	408	9.58	0.58	08	0.05	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	0.90	N	093380	500	49 억		176411	N	N	0	N	00	N
34	20230825	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	75	2	1.84	227543765	55809	119.79	4060	4150	4020	5290	2855	4075	4076.97	1.83	0	-4261	4131	4102	4051	4022	3971	4117	4037	49	1215	500	2850	5	1	9879313	410	9.63	0.58	08	0.56	431.00	7107.00	4550	20230419	-8.79	3355	20221017	23.70	4550	-8.79	20230419	3405	21.88	20230102	4550	-8.79	20230419	3355	23.70	20221017	0.90	N	093380	500	49 억		180552	N	N	0	N	00	N
35	20230825	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	45	2	1.10	196289170	48251	103.57	4060	4125	4020	5290	2855	4075	4068.09	1.83	0	-4326	4131	4102	4051	4022	3971	4117	4037	49	1215	500	2850	5	1	9879313	407	9.56	0.58	08	0.49	431.00	7107.00	4550	20230419	-9.45	3355	20221017	22.80	4550	-9.45	20230419	3405	21.00	20230102	4550	-9.45	20230419	3355	22.80	20221017	0.90	N	093380	500	49 억		180552	N	N	0	N	00	N
36	20230825	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	10	2	0.25	177233905	43614	93.61	4060	4125	4020	5290	2855	4075	4063.69	1.83	0	-3539	4131	4102	4051	4022	3971	4117	4037	49	1215	500	2850	5	1	9879313	404	9.48	0.57	08	0.44	431.00	7107.00	4550	20230419	-10.22	3355	20221017	21.76	4550	-10.22	20230419	3405	19.97	20230102	4550	-10.22	20230419	3355	21.76	20221017	0.90	N	093380	500	49 억		180552	N	N	0	N	00	N
37	20230825	130711	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	0	3	0.00	156050905	38425	82.47	4060	4075	4020	5290	2855	4075	4061.18	1.83	0	-2859	4131	4102	4051	4022	3971	4117	4037	49	1215	500	2850	5	1	9879313	403	9.45	0.57	08	0.39	431.00	7107.00	4550	20230419	-10.44	3355	20221017	21.46	4550	-10.44	20230419	3405	19.68	20230102	4550	-10.44	20230419	3355	21.46	20221017	0.90	N	093380	500	49 억		180552	N	N	0	N	00	N
38	20230825	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-15	5	-0.37	41908980	10343	22.20	4060	4075	4020	5290	2855	4075	4051.92	1.83	0	-2058	4131	4102	4051	4022	3971	4117	4037	49	1215	500	2850	5	1	9879313	401	9.42	0.57	08	0.10	431.00	7107.00	4550	20230419	-10.77	3355	20221017	21.01	4550	-10.77	20230419	3405	19.24	20230102	4550	-10.77	20230419	3355	21.01	20221017	0.90	N	093380	500	49 억		180552	N	N	0	N	00	N
39	20230825	110713	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-20	5	-0.49	22381570	5515	11.84	4060	4075	4045	5290	2855	4075	4058.31	1.83	0	-943	4131	4102	4051	4022	3971	4117	4037	49	1215	500	2850	5	1	9879313	401	9.41	0.57	08	0.06	431.00	7107.00	4550	20230419	-10.88	3355	20221017	20.86	4550	-10.88	20230419	3405	19.09	20230102	4550	-10.88	20230419	3355	20.86	20221017	0.90	N	093380	500	49 억		180552	N	N	0	N	00	N
40	20230825	100714	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-25	5	-0.61	12296585	3025	6.49	4060	4075	4045	5290	2855	4075	4064.99	1.83	0	-395	4131	4102	4051	4022	3971	4117	4037	49	1215	500	2850	5	1	9879313	400	9.40	0.57	08	0.03	431.00	7107.00	4550	20230419	-10.99	3355	20221017	20.72	4550	-10.99	20230419	3405	18.94	20230102	4550	-10.99	20230419	3355	20.72	20221017	0.90	N	093380	500	49 억		180552	N	N	0	N	00	N
41	20230825	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-5	5	-0.12	4160445	1025	2.20	4060	4070	4055	5290	2855	4075	4058.97	1.83	0	-1	4131	4102	4051	4022	3971	4117	4037	49	1215	500	2850	5	1	9879313	402	9.44	0.57	08	0.01	431.00	7107.00	4550	20230419	-10.55	3355	20221017	21.31	4550	-10.55	20230419	3405	19.53	20230102	4550	-10.55	20230419	3355	21.31	20221017	0.90	N	093380	500	49 억		180552	N	N	0	N	00	N
42	20230824	160707	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	35	2	0.87	188307720	46589	274.81	4005	4080	4000	5250	2830	4040	4041.89	1.88	0	-5620	4076	4057	4021	4002	3966	4067	4012	49	1210	500	2820	5	1	9879313	403	9.45	0.57	08	0.47	431.00	7107.00	4550	20230419	-10.44	3355	20221017	21.46	4550	-10.44	20230419	3405	19.68	20230102	4550	-10.44	20230419	3355	21.46	20221017	0.90	N	093380	500	49 억		186172	N	N	0	N	00	N
43	20230824	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-10	5	-0.25	167087670	41372	244.04	4005	4080	4000	5250	2830	4040	4038.67	1.88	0	-5353	4076	4057	4021	4002	3966	4067	4012	49	1210	500	2820	5	1	9879313	398	9.35	0.57	08	0.42	431.00	7107.00	4550	20230419	-11.43	3355	20221017	20.12	4550	-11.43	20230419	3405	18.36	20230102	4550	-11.43	20230419	3355	20.12	20221017	0.90	N	093380	500	49 억		186172	N	N	0	N	00	N
44	20230824	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	10	2	0.25	150301930	37216	219.52	4005	4080	4000	5250	2830	4040	4038.64	1.88	0	-4997	4076	4057	4021	4002	3966	4067	4012	49	1210	500	2820	5	1	9879313	400	9.40	0.57	08	0.38	431.00	7107.00	4550	20230419	-10.99	3355	20221017	20.72	4550	-10.99	20230419	3405	18.94	20230102	4550	-10.99	20230419	3355	20.72	20221017	0.90	N	093380	500	49 억		186172	N	N	0	N	00	N
45	20230824	130711	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	0	3	0.00	147805215	36598	215.88	4005	4080	4000	5250	2830	4040	4038.61	1.88	0	-4915	4076	4057	4021	4002	3966	4067	4012	49	1210	500	2820	5	1	9879313	399	9.37	0.57	08	0.37	431.00	7107.00	4550	20230419	-11.21	3355	20221017	20.42	4550	-11.21	20230419	3405	18.65	20230102	4550	-11.21	20230419	3355	20.42	20221017	0.90	N	093380	500	49 억		186172	N	N	0	N	00	N
46	20230824	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	10	2	0.25	136304500	33754	199.10	4005	4080	4000	5250	2830	4040	4038.17	1.88	0	-4734	4076	4057	4021	4002	3966	4067	4012	49	1210	500	2820	5	1	9879313	400	9.40	0.57	08	0.34	431.00	7107.00	4550	20230419	-10.99	3355	20221017	20.72	4550	-10.99	20230419	3405	18.94	20230102	4550	-10.99	20230419	3355	20.72	20221017	0.90	N	093380	500	49 억		186172	N	N	0	N	00	N
47	20230824	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	35	2	0.87	129206885	32005	188.79	4005	4080	4000	5250	2830	4040	4037.08	1.88	0	-4485	4076	4057	4021	4002	3966	4067	4012	49	1210	500	2820	5	1	9879313	403	9.45	0.57	08	0.32	431.00	7107.00	4550	20230419	-10.44	3355	20221017	21.46	4550	-10.44	20230419	3405	19.68	20230102	4550	-10.44	20230419	3355	21.46	20221017	0.90	N	093380	500	49 억		186172	N	N	0	N	00	N
48	20230824	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	25	2	0.62	109080155	27053	159.58	4005	4065	4000	5250	2830	4040	4032.09	1.88	0	-3573	4076	4057	4021	4002	3966	4067	4012	49	1210	500	2820	5	1	9879313	402	9.43	0.57	08	0.27	431.00	7107.00	4550	20230419	-10.66	3355	20221017	21.16	4550	-10.66	20230419	3405	19.38	20230102	4550	-10.66	20230419	3355	21.16	20221017	0.90	N	093380	500	49 억		186172	N	N	0	N	00	N
49	20230824	090708	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-15	5	-0.37	8770060	2181	12.86	4005	4030	4000	5250	2830	4040	4021.12	1.88	0	-1152	4076	4057	4021	4002	3966	4067	4012	49	1210	500	2820	5	1	9879313	398	9.34	0.57	08	0.02	431.00	7107.00	4550	20230419	-11.54	3355	20221017	19.97	4550	-11.54	20230419	3405	18.21	20230102	4550	-11.54	20230419	3355	19.97	20221017	0.90	N	093380	500	49 억		186172	N	N	0	N	00	N
50	20230823	160704	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	20	2	0.50	61563130	15349	88.00	4000	4040	3985	5220	2815	4020	4010.70	1.91	0	-2254	4123	4071	4023	3971	3923	4047	3947	49	1200	500	2810	5	1	9879313	399	9.37	0.57	08	0.16	431.00	7107.00	4550	20230419	-11.21	3355	20221017	20.42	4550	-11.21	20230419	3405	18.65	20230102	4550	-11.21	20230419	3355	20.42	20221017	0.90	N	093380	500	49 억		188230	N	N	0	N	00	N
51	20230823	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	52264530	13041	74.76	4000	4030	3985	5220	2815	4020	4007.71	1.91	0	-1851	4123	4071	4023	3971	3923	4047	3947	49	1200	500	2810	5	1	9879313	397	9.33	0.57	08	0.13	431.00	7107.00	4550	20230419	-11.65	3355	20221017	19.82	4550	-11.65	20230419	3405	18.06	20230102	4550	-11.65	20230419	3355	19.82	20221017	0.90	N	093380	500	49 억		188230	N	N	0	N	00	N
52	20230823	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	45391755	11330	64.95	4000	4025	3985	5220	2815	4020	4006.33	1.91	0	-1542	4123	4071	4023	3971	3923	4047	3947	49	1200	500	2810	5	1	9879313	397	9.33	0.57	08	0.11	431.00	7107.00	4550	20230419	-11.65	3355	20221017	19.82	4550	-11.65	20230419	3405	18.06	20230102	4550	-11.65	20230419	3355	19.82	20221017	0.90	N	093380	500	49 억		188230	N	N	0	N	00	N
53	20230823	130704	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	43379735	10829	62.08	4000	4025	3985	5220	2815	4020	4005.89	1.91	0	-1502	4123	4071	4023	3971	3923	4047	3947	49	1200	500	2810	5	1	9879313	398	9.34	0.57	08	0.11	431.00	7107.00	4550	20230419	-11.54	3355	20221017	19.97	4550	-11.54	20230419	3405	18.21	20230102	4550	-11.54	20230419	3355	19.97	20221017	0.90	N	093380	500	49 억		188230	N	N	0	N	00	N
54	20230823	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	38786120	9685	55.52	4000	4020	3985	5220	2815	4020	4004.76	1.91	0	-1093	4123	4071	4023	3971	3923	4047	3947	49	1200	500	2810	5	1	9879313	397	9.33	0.57	08	0.10	431.00	7107.00	4550	20230419	-11.65	3355	20221017	19.82	4550	-11.65	20230419	3405	18.06	20230102	4550	-11.65	20230419	3355	19.82	20221017	0.90	N	093380	500	49 억		188230	N	N	0	N	00	N
55	20230823	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	24902470	6224	35.68	4000	4020	3985	5220	2815	4020	4001.04	1.91	0	-479	4123	4071	4023	3971	3923	4047	3947	49	1200	500	2810	5	1	9879313	396	9.30	0.56	08	0.06	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.90	N	093380	500	49 억		188230	N	N	0	N	00	N
56	20230823	100704	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	18836295	4710	27.00	4000	4020	3985	5220	2815	4020	3999.21	1.91	0	-865	4123	4071	4023	3971	3923	4047	3947	49	1200	500	2810	5	1	9879313	396	9.29	0.56	08	0.05	431.00	7107.00	4550	20230419	-11.98	3355	20221017	19.37	4550	-11.98	20230419	3405	17.62	20230102	4550	-11.98	20230419	3355	19.37	20221017	0.90	N	093380	500	49 억		188230	N	N	0	N	00	N
57	20230823	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-25	5	-0.62	5244395	1312	7.52	4000	4020	3985	5220	2815	4020	3997.25	1.91	0	-667	4123	4071	4023	3971	3923	4047	3947	49	1200	500	2810	5	1	9879313	395	9.27	0.56	08	0.01	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.90	N	093380	500	49 억		188230	N	N	0	N	00	N
58	20230822	160701	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-15	5	-0.37	69764980	17443	58.34	4035	4075	3975	5240	2825	4035	3999.60	1.99	0	-8683	4105	4070	4000	3965	3895	4087	3982	49	1205	500	2820	5	1	9879313	397	9.33	0.57	08	0.18	431.00	7107.00	4550	20230419	-11.65	3355	20221017	19.82	4550	-11.65	20230419	3405	18.06	20230102	4550	-11.65	20230419	3355	19.82	20221017	0.90	N	093380	500	49 억		196915	N	N	0	N	00	N
59	20230822	150702	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-25	5	-0.62	67702300	16929	56.62	4035	4075	3975	5240	2825	4035	3999.19	1.99	0	-8516	4105	4070	4000	3965	3895	4087	3982	49	1205	500	2820	5	1	9879313	396	9.30	0.56	08	0.17	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.90	N	093380	500	49 억		196915	N	N	0	N	00	N
60	20230822	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-25	5	-0.62	47978670	11993	40.11	4035	4075	3975	5240	2825	4035	4000.56	1.99	0	-4225	4105	4070	4000	3965	3895	4087	3982	49	1205	500	2820	5	1	9879313	396	9.30	0.56	08	0.12	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.90	N	093380	500	49 억		196915	N	N	0	N	00	N
61	20230822	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-15	5	-0.37	43757740	10935	36.57	4035	4075	3975	5240	2825	4035	4001.62	1.99	0	-3965	4105	4070	4000	3965	3895	4087	3982	49	1205	500	2820	5	1	9879313	397	9.33	0.57	08	0.11	431.00	7107.00	4550	20230419	-11.65	3355	20221017	19.82	4550	-11.65	20230419	3405	18.06	20230102	4550	-11.65	20230419	3355	19.82	20221017	0.90	N	093380	500	49 억		196915	N	N	0	N	00	N
62	20230822	120650	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-45	5	-1.12	38388850	9594	32.09	4035	4075	3975	5240	2825	4035	4001.34	1.99	0	-3678	4105	4070	4000	3965	3895	4087	3982	49	1205	500	2820	5	1	9879313	394	9.26	0.56	08	0.10	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.90	N	093380	500	49 억		196915	N	N	0	N	00	N
63	20230822	110700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-40	5	-0.99	33763300	8435	28.21	4035	4075	3975	5240	2825	4035	4002.76	1.99	0	-3315	4105	4070	4000	3965	3895	4087	3982	49	1205	500	2820	5	1	9879313	395	9.27	0.56	08	0.09	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.90	N	093380	500	49 억		196915	N	N	0	N	00	N
64	20230822	100655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-40	5	-0.99	29060740	7257	24.27	4035	4075	3975	5240	2825	4035	4004.51	1.99	0	-2702	4105	4070	4000	3965	3895	4087	3982	49	1205	500	2820	5	1	9879313	395	9.27	0.56	08	0.07	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.90	N	093380	500	49 억		196915	N	N	0	N	00	N
65	20230822	090701	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-15	5	-0.37	11778140	2927	9.79	4035	4075	3995	5240	2825	4035	4023.96	1.99	0	-805	4105	4070	4000	3965	3895	4087	3982	49	1205	500	2820	5	1	9879313	397	9.33	0.57	08	0.03	431.00	7107.00	4550	20230419	-11.65	3355	20221017	19.82	4550	-11.65	20230419	3405	18.06	20230102	4550	-11.65	20230419	3355	19.82	20221017	0.90	N	093380	500	49 억		196915	N	N	0	N	00	N
66	20230821	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	50	2	1.25	118855445	29901	146.12	3930	4035	3930	5180	2790	3985	3974.97	2.05	0	-5388	4035	4010	3960	3935	3885	4022	3947	49	1195	500	2780	5	1	9879313	399	9.36	0.57	08	0.30	431.00	7107.00	4550	20230419	-11.32	3355	20221017	20.27	4550	-11.32	20230419	3405	18.50	20230102	4550	-11.32	20230419	3355	20.27	20221017	0.93	N	093380	500	49 억		202254	N	N	0	N	00	N
67	20230821	150703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-5	5	-0.13	88965640	22422	109.57	3930	3985	3930	5180	2790	3985	3967.78	2.05	0	-5277	4035	4010	3960	3935	3885	4022	3947	49	1195	500	2780	5	1	9879313	393	9.23	0.56	08	0.23	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.93	N	093380	500	49 억		202254	N	N	0	N	00	N
68	20230821	140700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-5	5	-0.13	77993535	19664	96.10	3930	3985	3930	5180	2790	3985	3966.31	2.05	0	-3880	4035	4010	3960	3935	3885	4022	3947	49	1195	500	2780	5	1	9879313	393	9.23	0.56	08	0.20	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.93	N	093380	500	49 억		202254	N	N	0	N	00	N
69	20230821	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	55985840	14137	69.09	3930	3985	3930	5180	2790	3985	3960.23	2.05	0	-2748	4035	4010	3960	3935	3885	4022	3947	49	1195	500	2780	5	1	9879313	394	9.25	0.56	08	0.14	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.93	N	093380	500	49 억		202254	N	N	0	N	00	N
70	20230821	120703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-20	5	-0.50	37401400	9456	46.21	3930	3970	3930	5180	2790	3985	3955.31	2.05	0	-1533	4035	4010	3960	3935	3885	4022	3947	49	1195	500	2780	5	1	9879313	392	9.20	0.56	08	0.10	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.93	N	093380	500	49 억		202254	N	N	0	N	00	N
71	20230821	110658	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-15	5	-0.38	28073555	7105	34.72	3930	3970	3930	5180	2790	3985	3951.24	2.05	0	-661	4035	4010	3960	3935	3885	4022	3947	49	1195	500	2780	5	1	9879313	392	9.21	0.56	08	0.07	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.93	N	093380	500	49 억		202254	N	N	0	N	00	N
72	20230821	100658	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-25	5	-0.63	18515365	4689	22.91	3930	3970	3930	5180	2790	3985	3948.68	2.05	0	-262	4035	4010	3960	3935	3885	4022	3947	49	1195	500	2780	5	1	9879313	391	9.19	0.56	08	0.05	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.93	N	093380	500	49 억		202254	N	N	0	N	00	N
73	20230821	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-25	5	-0.63	5034580	1279	6.25	3930	3970	3930	5180	2790	3985	3936.34	2.05	0	157	4035	4010	3960	3935	3885	4022	3947	49	1195	500	2780	5	1	9879313	391	9.19	0.56	08	0.01	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.93	N	093380	500	49 억		202254	N	N	0	N	00	N
74	20230818	160659	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3985	-10	5	-0.25	80821280	20460	38.71	3960	3985	3910	5190	2800	3995	3950.21	2.08	0	-2876	4121	4057	3981	3917	3841	4090	3950	49	1195	500	2790	5	1	9879313	394	9.25	0.56	08	0.21	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.93	N	093380	500	49 억		205101	N	N	0	N	00	N
75	20230818	150652	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	-15	5	-0.38	67830475	17200	32.54	3960	3985	3910	5190	2800	3995	3943.63	2.08	0	-2778	4121	4057	3981	3917	3841	4090	3950	49	1195	500	2790	5	1	9879313	393	9.23	0.56	08	0.17	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.93	N	093380	500	49 억		205101	N	N	0	N	00	N
76	20230818	140657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	-15	5	-0.38	61260255	15547	29.41	3960	3985	3910	5190	2800	3995	3940.33	2.08	0	-1573	4121	4057	3981	3917	3841	4090	3950	49	1195	500	2790	5	1	9879313	393	9.23	0.56	08	0.16	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.93	N	093380	500	49 억		205101	N	N	0	N	00	N
77	20230818	130652	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	-60	5	-1.50	51318570	13039	24.67	3960	3980	3910	5190	2800	3995	3935.77	2.08	0	-1050	4121	4057	3981	3917	3841	4090	3950	49	1195	500	2790	5	1	9879313	389	9.13	0.55	08	0.13	431.00	7107.00	4550	20230419	-13.52	3355	20221017	17.29	4550	-13.52	20230419	3405	15.57	20230102	4550	-13.52	20230419	3355	17.29	20221017	0.93	N	093380	500	49 억		205101	N	N	0	N	00	N
78	20230818	120703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3940	-55	5	-1.38	41167025	10470	19.81	3960	3980	3910	5190	2800	3995	3931.90	2.08	0	-260	4121	4057	3981	3917	3841	4090	3950	49	1195	500	2790	5	1	9879313	389	9.14	0.55	08	0.11	431.00	7107.00	4550	20230419	-13.41	3355	20221017	17.44	4550	-13.41	20230419	3405	15.71	20230102	4550	-13.41	20230419	3355	17.44	20221017	0.93	N	093380	500	49 억		205101	N	N	0	N	00	N
79	20230818	110656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	-30	5	-0.75	35203725	8960	16.95	3960	3980	3910	5190	2800	3995	3928.99	2.08	0	326	4121	4057	3981	3917	3841	4090	3950	49	1195	500	2790	5	1	9879313	392	9.20	0.56	08	0.09	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.93	N	093380	500	49 억		205101	N	N	0	N	00	N
80	20230818	100657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	-60	5	-1.50	26458065	6742	12.76	3960	3980	3910	5190	2800	3995	3924.36	2.08	0	617	4121	4057	3981	3917	3841	4090	3950	49	1195	500	2790	5	1	9879313	389	9.13	0.55	08	0.07	431.00	7107.00	4550	20230419	-13.52	3355	20221017	17.29	4550	-13.52	20230419	3405	15.57	20230102	4550	-13.52	20230419	3355	17.29	20221017	0.93	N	093380	500	49 억		205101	N	N	0	N	00	N
81	20230818	090700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	-85	5	-2.13	3523010	892	1.69	3960	3960	3910	5190	2800	3995	3949.56	2.08	0	40	4121	4057	3981	3917	3841	4090	3950	49	1195	500	2790	5	1	9879313	386	9.07	0.55	08	0.01	431.00	7107.00	4550	20230419	-14.07	3355	20221017	16.54	4550	-14.07	20230419	3405	14.83	20230102	4550	-14.07	20230419	3355	16.54	20221017	0.93	N	093380	500	49 억		205101	N	N	0	N	00	N
82	20230817	160657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	-55	5	-1.36	209522435	52856	73.84	3930	4045	3905	5260	2835	4050	3964.02	2.16	0	-8740	4146	4097	4006	3957	3866	4122	3982	49	1212	500	2830	5	1	9879313	395	9.27	0.56	08	0.54	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.93	N	093380	500	49 억		213478	N	N	0	N	00	N
83	20230817	150702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	-70	5	-1.73	183753315	46402	64.83	3930	4045	3905	5260	2835	4050	3960.03	2.16	0	-7866	4146	4097	4006	3957	3866	4122	3982	49	1212	500	2830	5	1	9879313	393	9.23	0.56	08	0.47	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.93	N	093380	500	49 억		213478	N	N	0	N	00	N
84	20230817	140656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	-60	5	-1.48	165337090	41795	58.39	3930	4045	3905	5260	2835	4050	3955.91	2.16	0	-6663	4146	4097	4006	3957	3866	4122	3982	49	1212	500	2830	5	1	9879313	394	9.26	0.56	08	0.42	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.93	N	093380	500	49 억		213478	N	N	0	N	00	N
85	20230817	130654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3985	-65	5	-1.60	154844390	39165	54.72	3930	4045	3905	5260	2835	4050	3953.64	2.16	0	-6127	4146	4097	4006	3957	3866	4122	3982	49	1212	500	2830	5	1	9879313	394	9.25	0.56	08	0.40	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.93	N	093380	500	49 억		213478	N	N	0	N	00	N
86	20230817	120657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	-80	5	-1.98	111931800	28383	39.65	3930	4045	3905	5260	2835	4050	3943.62	2.16	0	-5265	4146	4097	4006	3957	3866	4122	3982	49	1212	500	2830	5	1	9879313	392	9.21	0.56	08	0.29	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.93	N	093380	500	49 억		213478	N	N	0	N	00	N
87	20230817	110657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	-90	5	-2.22	96960700	24633	34.41	3930	3975	3905	5260	2835	4050	3936.21	2.16	0	-4517	4146	4097	4006	3957	3866	4122	3982	49	1212	500	2830	5	1	9879313	391	9.19	0.56	08	0.25	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.93	N	093380	500	49 억		213478	N	N	0	N	00	N
88	20230817	100653	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	-115	5	-2.84	77200470	19613	27.40	3930	3975	3905	5260	2835	4050	3936.19	2.16	0	-3511	4146	4097	4006	3957	3866	4122	3982	49	1212	500	2830	5	1	9879313	389	9.13	0.55	08	0.20	431.00	7107.00	4550	20230419	-13.52	3355	20221017	17.29	4550	-13.52	20230419	3405	15.57	20230102	4550	-13.52	20230419	3355	17.29	20221017	0.93	N	093380	500	49 억		213478	N	N	0	N	00	N
89	20230817	090651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	-85	5	-2.10	23640240	6000	8.38	3930	3975	3930	5260	2835	4050	3940.04	2.16	0	-771	4146	4097	4006	3957	3866	4122	3982	49	1212	500	2830	5	1	9879313	392	9.20	0.56	08	0.06	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.93	N	093380	500	49 억		213478	N	N	0	N	00	N
90	20230816	160656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	-10	5	-0.25	284242510	71575	275.56	4010	4055	3915	5270	2845	4060	3970.59	2.28	0	-11474	4120	4090	4030	4000	3940	4105	4015	49	1212	500	2840	5	1	9879313	400	9.40	0.57	08	0.72	431.00	7107.00	4550	20230419	-10.99	3355	20221017	20.72	4550	-10.99	20230419	3405	18.94	20230102	4550	-10.99	20230419	3355	20.72	20221017	0.93	N	093380	500	49 억		225007	N	N	0	N	00	N
91	20230816	150657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	-70	5	-1.72	268332720	67610	260.30	4010	4010	3915	5270	2845	4060	3968.83	2.28	0	-10318	4120	4090	4030	4000	3940	4105	4015	49	1212	500	2840	5	1	9879313	394	9.26	0.56	08	0.68	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.93	N	093380	500	49 억		225007	N	N	0	N	00	N
92	20230816	140655	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3965	-95	5	-2.34	260080970	65533	252.30	4010	4010	3915	5270	2845	4060	3968.70	2.28	0	-9443	4120	4090	4030	4000	3940	4105	4015	49	1212	500	2840	5	1	9879313	392	9.20	0.56	08	0.66	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.93	N	093380	500	49 억		225007	N	N	0	N	00	N
93	20230816	130653	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	-85	5	-2.09	85322175	21593	83.13	4010	4010	3915	5270	2845	4060	3951.38	2.28	0	-5596	4120	4090	4030	4000	3940	4105	4015	49	1212	500	2840	5	1	9879313	393	9.22	0.56	08	0.22	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.93	N	093380	500	49 억		225007	N	N	0	N	00	N
94	20230816	120702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	-100	5	-2.46	75515300	19119	73.61	4010	4010	3915	5270	2845	4060	3949.75	2.28	0	-4819	4120	4090	4030	4000	3940	4105	4015	49	1212	500	2840	5	1	9879313	391	9.19	0.56	08	0.19	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.93	N	093380	500	49 억		225007	N	N	0	N	00	N
95	20230816	110659	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3975	-85	5	-2.09	63470380	16061	61.83	4010	4010	3915	5270	2845	4060	3951.83	2.28	0	-4123	4120	4090	4030	4000	3940	4105	4015	49	1212	500	2840	5	1	9879313	393	9.22	0.56	08	0.16	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.93	N	093380	500	49 억		225007	N	N	0	N	00	N
96	20230816	100658	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	-125	5	-3.08	48028235	12133	46.71	4010	4010	3915	5270	2845	4060	3958.48	2.28	0	-3288	4120	4090	4030	4000	3940	4105	4015	49	1212	500	2840	5	1	9879313	389	9.13	0.55	08	0.12	431.00	7107.00	4550	20230419	-13.52	3355	20221017	17.29	4550	-13.52	20230419	3405	15.57	20230102	4550	-13.52	20230419	3355	17.29	20221017	0.93	N	093380	500	49 억		225007	N	N	0	N	00	N
97	20230816	090654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	-100	5	-2.46	23863265	6000	23.10	4010	4010	3915	5270	2845	4060	3977.21	2.28	0	-784	4120	4090	4030	4000	3940	4105	4015	49	1212	500	2840	5	1	9879313	391	9.19	0.56	08	0.06	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.93	N	093380	500	49 억		225007	N	N	0	N	00	N
98	20230814	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	60	2	1.50	104174875	25974	129.49	4000	4060	3970	5200	2800	4000	4010.26	2.32	0	-3922	4076	4037	4006	3967	3936	4035	3965	49	1200	500	2800	5	1	9879313	401	9.42	0.57	08	0.26	431.00	7107.00	4550	20230419	-10.77	3355	20221017	21.01	4550	-10.77	20230419	3405	19.24	20230102	4550	-10.77	20230419	3355	21.01	20221017	0.92	N	093380	500	49 억		229117	N	N	0	N	00	N
99	20230814	150646	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	25	2	0.62	86605935	21629	107.83	4000	4060	3970	5200	2800	4000	4004.16	2.32	0	-3382	4076	4037	4006	3967	3936	4035	3965	49	1200	500	2800	5	1	9879313	398	9.34	0.57	08	0.22	431.00	7107.00	4550	20230419	-11.54	3355	20221017	19.97	4550	-11.54	20230419	3405	18.21	20230102	4550	-11.54	20230419	3355	19.97	20221017	0.92	N	093380	500	49 억		229117	N	N	0	N	00	N
100	20230814	140647	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	20	2	0.50	72820415	18204	90.76	4000	4060	3970	5200	2800	4000	4000.24	2.32	0	-2992	4076	4037	4006	3967	3936	4035	3965	49	1200	500	2800	5	1	9879313	397	9.33	0.57	08	0.18	431.00	7107.00	4550	20230419	-11.65	3355	20221017	19.82	4550	-11.65	20230419	3405	18.06	20230102	4550	-11.65	20230419	3355	19.82	20221017	0.92	N	093380	500	49 억		229117	N	N	0	N	00	N
101	20230814	130642	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	0	3	0.00	64548540	16142	80.48	4000	4060	3970	5200	2800	4000	3998.79	2.32	0	-2610	4076	4037	4006	3967	3936	4035	3965	49	1200	500	2800	5	1	9879313	395	9.28	0.56	08	0.16	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.92	N	093380	500	49 억		229117	N	N	0	N	00	N
102	20230814	120645	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	0	3	0.00	55085155	13776	68.68	4000	4060	3970	5200	2800	4000	3998.63	2.32	0	-2573	4076	4037	4006	3967	3936	4035	3965	49	1200	500	2800	5	1	9879313	395	9.28	0.56	08	0.14	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.92	N	093380	500	49 억		229117	N	N	0	N	00	N
103	20230814	110642	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-5	5	-0.12	31289210	7825	39.01	4000	4060	3970	5200	2800	4000	3998.62	2.32	0	-2330	4076	4037	4006	3967	3936	4035	3965	49	1200	500	2800	5	1	9879313	395	9.27	0.56	08	0.08	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.92	N	093380	500	49 억		229117	N	N	0	N	00	N
104	20230814	100643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	10	2	0.25	18571175	4645	23.16	4000	4060	3970	5200	2800	4000	3998.10	2.32	0	-2001	4076	4037	4006	3967	3936	4035	3965	49	1200	500	2800	5	1	9879313	396	9.30	0.56	08	0.05	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.92	N	093380	500	49 억		229117	N	N	0	N	00	N
105	20230814	090642	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-5	5	-0.12	3256785	815	4.06	4000	4000	3985	5200	2800	4000	3996.06	2.32	0	-337	4076	4037	4006	3967	3936	4035	3965	49	1200	500	2800	5	1	9879313	395	9.27	0.56	08	0.01	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.92	N	093380	500	49 억		229117	N	N	0	N	00	N
106	20230811	160643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	0	3	0.00	79973725	20058	144.02	4000	4045	3975	5200	2800	4000	3987.12	2.33	0	-1018	4076	4037	4006	3967	3936	4022	3952	49	1200	500	2800	5	1	9879313	395	9.28	0.56	08	0.20	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.91	N	093380	500	49 억		230123	N	N	0	N	00	N
107	20230811	150637	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-5	5	-0.12	76049905	19076	136.97	4000	4045	3975	5200	2800	4000	3986.68	2.33	0	-702	4076	4037	4006	3967	3936	4022	3952	49	1200	500	2800	5	1	9879313	395	9.27	0.56	08	0.19	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.91	N	093380	500	49 억		230123	N	N	0	N	00	N
108	20230811	140638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-25	5	-0.62	59648860	14959	107.41	4000	4045	3975	5200	2800	4000	3987.49	2.33	0	-292	4076	4037	4006	3967	3936	4022	3952	49	1200	500	2800	5	1	9879313	393	9.22	0.56	08	0.15	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.91	N	093380	500	49 억		230123	N	N	0	N	00	N
109	20230811	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-20	5	-0.50	51814155	12989	93.26	4000	4045	3980	5200	2800	4000	3989.08	2.33	0	-251	4076	4037	4006	3967	3936	4022	3952	49	1200	500	2800	5	1	9879313	393	9.23	0.56	08	0.13	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.91	N	093380	500	49 억		230123	N	N	0	N	00	N
110	20230811	120633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-10	5	-0.25	39889635	9996	71.77	4000	4045	3980	5200	2800	4000	3990.56	2.33	0	-155	4076	4037	4006	3967	3936	4022	3952	49	1200	500	2800	5	1	9879313	394	9.26	0.56	08	0.10	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.91	N	093380	500	49 억		230123	N	N	0	N	00	N
111	20230811	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-5	5	-0.12	28463065	7127	51.17	4000	4045	3980	5200	2800	4000	3993.70	2.33	0	-72	4076	4037	4006	3967	3936	4022	3952	49	1200	500	2800	5	1	9879313	395	9.27	0.56	08	0.07	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.91	N	093380	500	49 억		230123	N	N	0	N	00	N
112	20230811	100629	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-15	5	-0.38	15994090	4000	28.72	4000	4045	3985	5200	2800	4000	3998.52	2.33	0	11	4076	4037	4006	3967	3936	4022	3952	49	1200	500	2800	5	1	9879313	394	9.25	0.56	08	0.04	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.91	N	093380	500	49 억		230123	N	N	0	N	00	N
113	20230811	090637	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	30	2	0.75	3156990	789	5.67	4000	4045	4000	5200	2800	4000	4001.25	2.33	0	582	4076	4037	4006	3967	3936	4022	3952	49	1200	500	2800	5	1	9879313	398	9.35	0.57	08	0.01	431.00	7107.00	4550	20230419	-11.43	3355	20221017	20.12	4550	-11.43	20230419	3405	18.36	20230102	4550	-11.43	20230419	3355	20.12	20221017	0.91	N	093380	500	49 억		230123	N	N	0	N	00	N
114	20230810	160631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-45	5	-1.11	50557525	12659	116.93	4045	4045	3975	5250	2835	4045	3993.80	2.35	0	-1991	4128	4086	4023	3981	3918	4107	4002	49	1207	500	2830	5	1	9879313	395	9.28	0.56	08	0.13	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		232103	N	N	0	N	00	N
115	20230810	150628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-60	5	-1.48	43551145	10907	100.75	4045	4045	3975	5250	2835	4045	3992.95	2.35	0	-1792	4128	4086	4023	3981	3918	4107	4002	49	1207	500	2830	5	1	9879313	394	9.25	0.56	08	0.11	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.89	N	093380	500	49 억		232103	N	N	0	N	00	N
116	20230810	140628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-55	5	-1.36	39523140	9896	91.41	4045	4045	3975	5250	2835	4045	3993.85	2.35	0	-1480	4128	4086	4023	3981	3918	4107	4002	49	1207	500	2830	5	1	9879313	394	9.26	0.56	08	0.10	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.89	N	093380	500	49 억		232103	N	N	0	N	00	N
117	20230810	130623	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-65	5	-1.61	36346915	9099	84.05	4045	4045	3975	5250	2835	4045	3994.61	2.35	0	-1415	4128	4086	4023	3981	3918	4107	4002	49	1207	500	2830	5	1	9879313	393	9.23	0.56	08	0.09	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.89	N	093380	500	49 억		232103	N	N	0	N	00	N
118	20230810	120633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-60	5	-1.48	33394605	8358	77.20	4045	4045	3975	5250	2835	4045	3995.53	2.35	0	-1413	4128	4086	4023	3981	3918	4107	4002	49	1207	500	2830	5	1	9879313	394	9.25	0.56	08	0.08	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.89	N	093380	500	49 억		232103	N	N	0	N	00	N
119	20230810	110634	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-45	5	-1.11	10700180	2664	24.61	4045	4045	4000	5250	2835	4045	4016.58	2.35	0	-803	4128	4086	4023	3981	3918	4107	4002	49	1207	500	2830	5	1	9879313	395	9.28	0.56	08	0.03	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		232103	N	N	0	N	00	N
120	20230810	100631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-30	5	-0.74	7587355	1888	17.44	4045	4045	4000	5250	2835	4045	4018.73	2.35	0	-663	4128	4086	4023	3981	3918	4107	4002	49	1207	500	2830	5	1	9879313	397	9.32	0.56	08	0.02	431.00	7107.00	4550	20230419	-11.76	3355	20221017	19.67	4550	-11.76	20230419	3405	17.91	20230102	4550	-11.76	20230419	3355	19.67	20221017	0.89	N	093380	500	49 억		232103	N	N	0	N	00	N
121	20230810	090639	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-5	5	-0.12	3699165	918	8.48	4045	4045	4005	5250	2835	4045	4029.59	2.35	0	-80	4128	4086	4023	3981	3918	4107	4002	49	1207	500	2830	5	1	9879313	399	9.37	0.57	08	0.01	431.00	7107.00	4550	20230419	-11.21	3355	20221017	20.42	4550	-11.21	20230419	3405	18.65	20230102	4550	-11.21	20230419	3355	20.42	20221017	0.89	N	093380	500	49 억		232103	N	N	0	N	00	N
122	20230809	160629	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	30	2	0.75	43308625	10826	51.10	3985	4065	3960	5210	2815	4015	4000.43	2.38	0	-2780	4068	4041	4013	3986	3958	4027	3972	49	1197	500	2810	5	1	9879313	400	9.39	0.57	08	0.11	431.00	7107.00	4550	20230419	-11.10	3355	20221017	20.57	4550	-11.10	20230419	3405	18.80	20230102	4550	-11.10	20230419	3355	20.57	20221017	0.88	N	093380	500	49 억		234645	N	N	0	N	00	N
123	20230809	150622	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	0	3	0.00	33290425	8340	39.37	3985	4015	3960	5210	2815	4015	3991.66	2.38	0	-2302	4068	4041	4013	3986	3958	4027	3972	49	1197	500	2810	5	1	9879313	397	9.32	0.56	08	0.08	431.00	7107.00	4550	20230419	-11.76	3355	20221017	19.67	4550	-11.76	20230419	3405	17.91	20230102	4550	-11.76	20230419	3355	19.67	20221017	0.88	N	093380	500	49 억		234645	N	N	0	N	00	N
124	20230809	140621	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-5	5	-0.12	26237720	6577	31.05	3985	4015	3960	5210	2815	4015	3989.31	2.38	0	-1921	4068	4041	4013	3986	3958	4027	3972	49	1197	500	2810	5	1	9879313	396	9.30	0.56	08	0.07	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.88	N	093380	500	49 억		234645	N	N	0	N	00	N
125	20230809	130635	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-5	5	-0.12	16564890	4157	19.62	3985	4015	3960	5210	2815	4015	3984.82	2.38	0	-1448	4068	4041	4013	3986	3958	4027	3972	49	1197	500	2810	5	1	9879313	396	9.30	0.56	08	0.04	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.88	N	093380	500	49 억		234645	N	N	0	N	00	N
126	20230809	120632	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-5	5	-0.12	14768765	3709	17.51	3985	4010	3960	5210	2815	4015	3981.87	2.38	0	-1241	4068	4041	4013	3986	3958	4027	3972	49	1197	500	2810	5	1	9879313	396	9.30	0.56	08	0.04	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.88	N	093380	500	49 억		234645	N	N	0	N	00	N
127	20230809	110630	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-25	5	-0.62	12413875	3121	14.73	3985	3995	3960	5210	2815	4015	3977.53	2.38	0	-1057	4068	4041	4013	3986	3958	4027	3972	49	1197	500	2810	5	1	9879313	394	9.26	0.56	08	0.03	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.88	N	093380	500	49 억		234645	N	N	0	N	00	N
128	20230809	100620	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-55	5	-1.37	7534375	1895	8.95	3985	3995	3960	5210	2815	4015	3975.92	2.38	0	-794	4068	4041	4013	3986	3958	4027	3972	49	1197	500	2810	5	1	9879313	391	9.19	0.56	08	0.02	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.88	N	093380	500	49 억		234645	N	N	0	N	00	N
129	20230809	090623	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-30	5	-0.75	4222385	1061	5.01	3985	3985	3975	5210	2815	4015	3979.63	2.38	0	-828	4068	4041	4013	3986	3958	4027	3972	49	1197	500	2810	5	1	9879313	394	9.25	0.56	08	0.01	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.88	N	093380	500	49 억		234645	N	N	0	N	00	N
130	20230808	160635	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-55	5	-1.35	84704945	21183	105.22	4040	4040	3985	5290	2850	4070	3998.72	2.41	0	-2962	4163	4116	4053	4006	3943	4085	3975	49	1220	500	2840	5	1	9879313	397	9.32	0.56	08	0.21	431.00	7107.00	4550	20230419	-11.76	3355	20221017	19.67	4550	-11.76	20230419	3405	17.91	20230102	4550	-11.76	20230419	3355	19.67	20221017	0.88	N	093380	500	49 억		237644	N	N	0	N	00	N
131	20230808	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-75	5	-1.84	75010335	18762	93.19	4040	4040	3985	5290	2850	4070	3997.99	2.41	0	-2651	4163	4116	4053	4006	3943	4085	3975	49	1220	500	2840	5	1	9879313	395	9.27	0.56	08	0.19	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.88	N	093380	500	49 억		237644	N	N	0	N	00	N
132	20230808	140625	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-70	5	-1.72	68720660	17188	85.37	4040	4040	3985	5290	2850	4070	3998.18	2.41	0	-2040	4163	4116	4053	4006	3943	4085	3975	49	1220	500	2840	5	1	9879313	395	9.28	0.56	08	0.17	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.88	N	093380	500	49 억		237644	N	N	0	N	00	N
133	20230808	130617	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-70	5	-1.72	56810640	14202	70.54	4040	4040	3985	5290	2850	4070	4000.19	2.41	0	-1948	4163	4116	4053	4006	3943	4085	3975	49	1220	500	2840	5	1	9879313	395	9.28	0.56	08	0.14	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.88	N	093380	500	49 억		237644	N	N	0	N	00	N
134	20230808	120624	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-65	5	-1.60	49872005	12462	61.90	4040	4040	3985	5290	2850	4070	4001.93	2.41	0	-1947	4163	4116	4053	4006	3943	4085	3975	49	1220	500	2840	5	1	9879313	396	9.29	0.56	08	0.13	431.00	7107.00	4550	20230419	-11.98	3355	20221017	19.37	4550	-11.98	20230419	3405	17.62	20230102	4550	-11.98	20230419	3355	19.37	20221017	0.88	N	093380	500	49 억		237644	N	N	0	N	00	N
135	20230808	110615	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-50	5	-1.23	34780705	8682	43.12	4040	4040	3995	5290	2850	4070	4006.07	2.41	0	-2071	4163	4116	4053	4006	3943	4085	3975	49	1220	500	2840	5	1	9879313	397	9.33	0.57	08	0.09	431.00	7107.00	4550	20230419	-11.65	3355	20221017	19.82	4550	-11.65	20230419	3405	18.06	20230102	4550	-11.65	20230419	3355	19.82	20221017	0.88	N	093380	500	49 억		237644	N	N	0	N	00	N
136	20230808	100626	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-45	5	-1.11	12516170	3119	15.49	4040	4040	4000	5290	2850	4070	4012.88	2.41	0	-644	4163	4116	4053	4006	3943	4085	3975	49	1220	500	2840	5	1	9879313	398	9.34	0.57	08	0.03	431.00	7107.00	4550	20230419	-11.54	3355	20221017	19.97	4550	-11.54	20230419	3405	18.21	20230102	4550	-11.54	20230419	3355	19.97	20221017	0.88	N	093380	500	49 억		237644	N	N	0	N	00	N
137	20230808	090627	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-55	5	-1.35	2828995	702	3.49	4040	4040	4010	5290	2850	4070	4029.91	2.41	0	-446	4163	4116	4053	4006	3943	4085	3975	49	1220	500	2840	5	1	9879313	397	9.32	0.56	08	0.01	431.00	7107.00	4550	20230419	-11.76	3355	20221017	19.67	4550	-11.76	20230419	3405	17.91	20230102	4550	-11.76	20230419	3355	19.67	20221017	0.88	N	093380	500	49 억		237644	N	N	0	N	00	N
138	20230807	160622	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-20	5	-0.49	80976705	20133	139.41	4100	4100	3990	5310	2865	4090	4022.09	2.39	0	1322	4186	4137	4041	3992	3896	4162	4017	49	1222	500	2860	5	1	9879313	402	9.44	0.57	08	0.20	431.00	7107.00	4550	20230419	-10.55	3355	20221017	21.31	4550	-10.55	20230419	3405	19.53	20230102	4550	-10.55	20230419	3355	21.31	20221017	0.88	N	093380	500	49 억		236316	N	N	0	N	00	N
139	20230807	150622	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-80	5	-1.96	58182930	14480	100.26	4100	4100	3990	5310	2865	4090	4018.16	2.39	0	1605	4186	4137	4041	3992	3896	4162	4017	49	1222	500	2860	5	1	9879313	396	9.30	0.56	08	0.15	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.88	N	093380	500	49 억		236316	N	N	0	N	00	N
140	20230807	140623	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-80	5	-1.96	54734085	13619	94.30	4100	4100	3990	5310	2865	4090	4018.95	2.39	0	1673	4186	4137	4041	3992	3896	4162	4017	49	1222	500	2860	5	1	9879313	396	9.30	0.56	08	0.14	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.88	N	093380	500	49 억		236316	N	N	0	N	00	N
141	20230807	130619	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-70	5	-1.71	50473045	12555	86.93	4100	4100	3990	5310	2865	4090	4020.15	2.39	0	1754	4186	4137	4041	3992	3896	4162	4017	49	1222	500	2860	5	1	9879313	397	9.33	0.57	08	0.13	431.00	7107.00	4550	20230419	-11.65	3355	20221017	19.82	4550	-11.65	20230419	3405	18.06	20230102	4550	-11.65	20230419	3355	19.82	20221017	0.88	N	093380	500	49 억		236316	N	N	0	N	00	N
142	20230807	120617	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-70	5	-1.71	46475410	11560	80.04	4100	4100	3990	5310	2865	4090	4020.36	2.39	0	1878	4186	4137	4041	3992	3896	4162	4017	49	1222	500	2860	5	1	9879313	397	9.33	0.57	08	0.12	431.00	7107.00	4550	20230419	-11.65	3355	20221017	19.82	4550	-11.65	20230419	3405	18.06	20230102	4550	-11.65	20230419	3355	19.82	20221017	0.88	N	093380	500	49 억		236316	N	N	0	N	00	N
143	20230807	110614	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-90	5	-2.20	44598185	11093	76.81	4100	4100	3990	5310	2865	4090	4020.39	2.39	0	2173	4186	4137	4041	3992	3896	4162	4017	49	1222	500	2860	5	1	9879313	395	9.28	0.56	08	0.11	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.88	N	093380	500	49 억		236316	N	N	0	N	00	N
144	20230807	100619	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-90	5	-2.20	18458070	4554	31.53	4100	4100	3990	5310	2865	4090	4053.16	2.39	0	-1731	4186	4137	4041	3992	3896	4162	4017	49	1222	500	2860	5	1	9879313	395	9.28	0.56	08	0.05	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.88	N	093380	500	49 억		236316	N	N	0	N	00	N
145	20230807	090619	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-30	5	-0.73	11041000	2707	18.74	4100	4100	4035	5310	2865	4090	4078.68	2.39	0	-1164	4186	4137	4041	3992	3896	4162	4017	49	1222	500	2860	5	1	9879313	401	9.42	0.57	08	0.03	431.00	7107.00	4550	20230419	-10.77	3355	20221017	21.01	4550	-10.77	20230419	3405	19.24	20230102	4550	-10.77	20230419	3355	21.01	20221017	0.88	N	093380	500	49 억		236316	N	N	0	N	00	N
146	20230804	160614	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	80	2	2.00	58101975	14442	110.73	3950	4090	3945	5210	2810	4010	4023.13	2.42	0	-2977	4083	4046	3973	3936	3863	4065	3955	49	1200	500	2800	5	1	9879313	404	9.49	0.58	08	0.15	431.00	7107.00	4550	20230419	-10.11	3355	20221017	21.91	4550	-10.11	20230419	3405	20.12	20230102	4550	-10.11	20230419	3355	21.91	20221017	0.88	N	093380	500	49 억		239293	N	N	0	N	00	N
147	20230804	150614	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	40	2	1.00	43996300	10975	84.15	3950	4050	3945	5210	2810	4010	4008.77	2.42	0	-2270	4083	4046	3973	3936	3863	4065	3955	49	1200	500	2800	5	1	9879313	400	9.40	0.57	08	0.11	431.00	7107.00	4550	20230419	-10.99	3355	20221017	20.72	4550	-10.99	20230419	3405	18.94	20230102	4550	-10.99	20230419	3355	20.72	20221017	0.88	N	093380	500	49 억		239293	N	N	0	N	00	N
148	20230804	140623	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	20	2	0.50	34943035	8737	66.99	3950	4045	3945	5210	2810	4010	3999.43	2.42	0	-1852	4083	4046	3973	3936	3863	4065	3955	49	1200	500	2800	5	1	9879313	398	9.35	0.57	08	0.09	431.00	7107.00	4550	20230419	-11.43	3355	20221017	20.12	4550	-11.43	20230419	3405	18.36	20230102	4550	-11.43	20230419	3355	20.12	20221017	0.88	N	093380	500	49 억		239293	N	N	0	N	00	N
149	20230804	130613	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	35	2	0.87	30032925	7520	57.66	3950	4045	3945	5210	2810	4010	3993.74	2.42	0	-1422	4083	4046	3973	3936	3863	4065	3955	49	1200	500	2800	5	1	9879313	400	9.39	0.57	08	0.08	431.00	7107.00	4550	20230419	-11.10	3355	20221017	20.57	4550	-11.10	20230419	3405	18.80	20230102	4550	-11.10	20230419	3355	20.57	20221017	0.88	N	093380	500	49 억		239293	N	N	0	N	00	N
150	20230804	120612	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	30	2	0.75	27875275	6986	53.57	3950	4040	3945	5210	2810	4010	3990.16	2.42	0	-1216	4083	4046	3973	3936	3863	4065	3955	49	1200	500	2800	5	1	9879313	399	9.37	0.57	08	0.07	431.00	7107.00	4550	20230419	-11.21	3355	20221017	20.42	4550	-11.21	20230419	3405	18.65	20230102	4550	-11.21	20230419	3355	20.42	20221017	0.88	N	093380	500	49 억		239293	N	N	0	N	00	N
151	20230804	110617	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-5	5	-0.12	23816410	5976	45.82	3950	4010	3945	5210	2810	4010	3985.34	2.42	0	-640	4083	4046	3973	3936	3863	4065	3955	49	1200	500	2800	5	1	9879313	396	9.29	0.56	08	0.06	431.00	7107.00	4550	20230419	-11.98	3355	20221017	19.37	4550	-11.98	20230419	3405	17.62	20230102	4550	-11.98	20230419	3355	19.37	20221017	0.88	N	093380	500	49 억		239293	N	N	0	N	00	N
152	20230804	100609	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-5	5	-0.12	22159265	5562	42.65	3950	4010	3945	5210	2810	4010	3984.05	2.42	0	-357	4083	4046	3973	3936	3863	4065	3955	49	1200	500	2800	5	1	9879313	396	9.29	0.56	08	0.06	431.00	7107.00	4550	20230419	-11.98	3355	20221017	19.37	4550	-11.98	20230419	3405	17.62	20230102	4550	-11.98	20230419	3355	19.37	20221017	0.88	N	093380	500	49 억		239293	N	N	0	N	00	N
153	20230804	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-35	5	-0.87	18198070	4570	35.04	3950	3995	3945	5210	2810	4010	3982.07	2.42	0	-43	4083	4046	3973	3936	3863	4065	3955	49	1200	500	2800	5	1	9879313	393	9.22	0.56	08	0.05	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.88	N	093380	500	49 억		239293	N	N	0	N	00	N
154	20230803	160609	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	35	2	0.88	51369385	13042	49.79	3935	4010	3900	5160	2785	3975	3938.77	2.46	0	-3017	4051	4012	3966	3927	3881	3990	3905	49	1187	500	2780	5	1	9879313	396	9.30	0.56	08	0.13	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	0.88	N	093380	500	49 억		242568	N	N	0	N	00	N
155	20230803	150612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	0	3	0.00	45477245	11567	44.16	3935	3975	3900	5160	2785	3975	3931.64	2.46	0	-2703	4051	4012	3966	3927	3881	3990	3905	49	1187	500	2780	5	1	9879313	393	9.22	0.56	08	0.12	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.88	N	093380	500	49 억		242568	N	N	0	N	00	N
156	20230803	140606	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-5	5	-0.13	42261540	10755	41.06	3935	3970	3900	5160	2785	3975	3929.48	2.46	0	-2646	4051	4012	3966	3927	3881	3990	3905	49	1187	500	2780	5	1	9879313	392	9.21	0.56	08	0.11	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.88	N	093380	500	49 억		242568	N	N	0	N	00	N
157	20230803	130610	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-35	5	-0.88	34546505	8808	33.62	3935	3955	3900	5160	2785	3975	3922.17	2.46	0	-2662	4051	4012	3966	3927	3881	3990	3905	49	1187	500	2780	5	1	9879313	389	9.14	0.55	08	0.09	431.00	7107.00	4550	20230419	-13.41	3355	20221017	17.44	4550	-13.41	20230419	3405	15.71	20230102	4550	-13.41	20230419	3355	17.44	20221017	0.88	N	093380	500	49 억		242568	N	N	0	N	00	N
158	20230803	120612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-65	5	-1.64	30532400	7786	29.72	3935	3955	3900	5160	2785	3975	3921.45	2.46	0	-2679	4051	4012	3966	3927	3881	3990	3905	49	1187	500	2780	5	1	9879313	386	9.07	0.55	08	0.08	431.00	7107.00	4550	20230419	-14.07	3355	20221017	16.54	4550	-14.07	20230419	3405	14.83	20230102	4550	-14.07	20230419	3355	16.54	20221017	0.88	N	093380	500	49 억		242568	N	N	0	N	00	N
159	20230803	110606	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-40	5	-1.01	21768530	5545	21.17	3935	3955	3900	5160	2785	3975	3925.79	2.46	0	-1880	4051	4012	3966	3927	3881	3990	3905	49	1187	500	2780	5	1	9879313	389	9.13	0.55	08	0.06	431.00	7107.00	4550	20230419	-13.52	3355	20221017	17.29	4550	-13.52	20230419	3405	15.57	20230102	4550	-13.52	20230419	3355	17.29	20221017	0.88	N	093380	500	49 억		242568	N	N	0	N	00	N
160	20230803	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-25	5	-0.63	21106480	5376	20.52	3935	3955	3900	5160	2785	3975	3926.06	2.46	0	-1727	4051	4012	3966	3927	3881	3990	3905	49	1187	500	2780	5	1	9879313	390	9.16	0.56	08	0.05	431.00	7107.00	4550	20230419	-13.19	3355	20221017	17.73	4550	-13.19	20230419	3405	16.01	20230102	4550	-13.19	20230419	3355	17.73	20221017	0.88	N	093380	500	49 억		242568	N	N	0	N	00	N
161	20230803	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-60	5	-1.51	12364140	3145	12.01	3935	3955	3910	5160	2785	3975	3931.36	2.46	0	-1995	4051	4012	3966	3927	3881	3990	3905	49	1187	500	2780	5	1	9879313	387	9.08	0.55	08	0.03	431.00	7107.00	4550	20230419	-13.96	3355	20221017	16.69	4550	-13.96	20230419	3405	14.98	20230102	4550	-13.96	20230419	3355	16.69	20221017	0.88	N	093380	500	49 억		242568	N	N	0	N	00	N
162	20230802	160608	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-20	5	-0.50	103803830	26196	89.77	3995	4005	3920	5190	2800	3995	3962.58	2.55	0	-9239	4095	4045	3995	3945	3895	4020	3920	49	1195	500	2790	5	1	9879313	393	9.22	0.56	08	0.27	431.00	7107.00	4550	20230419	-12.64	3355	20221017	18.48	4550	-12.64	20230419	3405	16.74	20230102	4550	-12.64	20230419	3355	18.48	20221017	0.88	N	093380	500	49 억		251597	N	N	0	N	00	N
163	20230802	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-25	5	-0.63	94384140	23817	81.62	3995	4005	3925	5190	2800	3995	3962.89	2.55	0	-8561	4095	4045	3995	3945	3895	4020	3920	49	1195	500	2790	5	1	9879313	392	9.21	0.56	08	0.24	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.88	N	093380	500	49 억		251597	N	N	0	N	00	N
164	20230802	140610	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-50	5	-1.25	74546145	18789	64.39	3995	4005	3930	5190	2800	3995	3967.54	2.55	0	-6997	4095	4045	3995	3945	3895	4020	3920	49	1195	500	2790	5	1	9879313	390	9.15	0.56	08	0.19	431.00	7107.00	4550	20230419	-13.30	3355	20221017	17.59	4550	-13.30	20230419	3405	15.86	20230102	4550	-13.30	20230419	3355	17.59	20221017	0.88	N	093380	500	49 억		251597	N	N	0	N	00	N
165	20230802	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-25	5	-0.63	64961390	16358	56.06	3995	4005	3940	5190	2800	3995	3971.23	2.55	0	-5173	4095	4045	3995	3945	3895	4020	3920	49	1195	500	2790	5	1	9879313	392	9.21	0.56	08	0.17	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.88	N	093380	500	49 억		251597	N	N	0	N	00	N
166	20230802	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-35	5	-0.88	49586615	12467	42.72	3995	4005	3950	5190	2800	3995	3977.43	2.55	0	-5054	4095	4045	3995	3945	3895	4020	3920	49	1195	500	2790	5	1	9879313	391	9.19	0.56	08	0.13	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	0.88	N	093380	500	49 억		251597	N	N	0	N	00	N
167	20230802	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-5	5	-0.13	31603880	7932	27.18	3995	4005	3955	5190	2800	3995	3984.35	2.55	0	-1841	4095	4045	3995	3945	3895	4020	3920	49	1195	500	2790	5	1	9879313	394	9.26	0.56	08	0.08	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.88	N	093380	500	49 억		251597	N	N	0	N	00	N
168	20230802	100603	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	0	3	0.00	21029015	5278	18.09	3995	4005	3955	5190	2800	3995	3984.28	2.55	0	-781	4095	4045	3995	3945	3895	4020	3920	49	1195	500	2790	5	1	9879313	395	9.27	0.56	08	0.05	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.88	N	093380	500	49 억		251597	N	N	0	N	00	N
169	20230802	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-5	5	-0.13	10519315	2637	9.04	3995	4005	3955	5190	2800	3995	3989.12	2.55	0	-241	4095	4045	3995	3945	3895	4020	3920	49	1195	500	2790	5	1	9879313	394	9.26	0.56	08	0.03	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.88	N	093380	500	49 억		251597	N	N	0	N	00	N
170	20230801	160604	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-60	5	-1.48	116271090	29181	131.70	4045	4045	3945	5270	2840	4055	3984.46	2.61	0	-5871	4165	4110	4025	3970	3885	4137	3997	49	1215	500	2830	5	1	9879313	395	9.27	0.56	08	0.30	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.88	N	093380	500	49 억		257466	N	N	0	N	00	N
171	20230801	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-105	5	-2.59	96441880	24199	109.22	4045	4045	3945	5270	2840	4055	3985.37	2.61	0	-5449	4165	4110	4025	3970	3885	4137	3997	49	1215	500	2830	5	1	9879313	390	9.16	0.56	08	0.24	431.00	7107.00	4550	20230419	-13.19	3355	20221017	17.73	4550	-13.19	20230419	3405	16.01	20230102	4550	-13.19	20230419	3355	17.73	20221017	0.88	N	093380	500	49 억		257466	N	N	0	N	00	N
172	20230801	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-70	5	-1.73	75955260	19033	85.90	4045	4045	3960	5270	2840	4055	3990.71	2.61	0	-4692	4165	4110	4025	3970	3885	4137	3997	49	1215	500	2830	5	1	9879313	394	9.25	0.56	08	0.19	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.88	N	093380	500	49 억		257466	N	N	0	N	00	N
173	20230801	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-60	5	-1.48	52814325	13205	59.60	4045	4045	3975	5270	2840	4055	3999.57	2.61	0	-3197	4165	4110	4025	3970	3885	4137	3997	49	1215	500	2830	5	1	9879313	395	9.27	0.56	08	0.13	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.88	N	093380	500	49 억		257466	N	N	0	N	00	N
174	20230801	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-60	5	-1.48	43017595	10750	48.52	4045	4045	3975	5270	2840	4055	4001.64	2.61	0	-2769	4165	4110	4025	3970	3885	4137	3997	49	1215	500	2830	5	1	9879313	395	9.27	0.56	08	0.11	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	0.88	N	093380	500	49 억		257466	N	N	0	N	00	N
175	20230801	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-50	5	-1.23	39427420	9852	44.46	4045	4045	3975	5270	2840	4055	4001.97	2.61	0	-2221	4165	4110	4025	3970	3885	4137	3997	49	1215	500	2830	5	1	9879313	396	9.29	0.56	08	0.10	431.00	7107.00	4550	20230419	-11.98	3355	20221017	19.37	4550	-11.98	20230419	3405	17.62	20230102	4550	-11.98	20230419	3355	19.37	20221017	0.88	N	093380	500	49 억		257466	N	N	0	N	00	N
176	20230801	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-75	5	-1.85	21976535	5486	24.76	4045	4045	3980	5270	2840	4055	4005.93	2.61	0	-956	4165	4110	4025	3970	3885	4137	3997	49	1215	500	2830	5	1	9879313	393	9.23	0.56	08	0.06	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.88	N	093380	500	49 억		257466	N	N	0	N	00	N
177	20230801	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-50	5	-1.23	7273335	1804	8.14	4045	4045	4005	5270	2840	4055	4031.78	2.61	0	-488	4165	4110	4025	3970	3885	4137	3997	49	1215	500	2830	5	1	9879313	396	9.29	0.56	08	0.02	431.00	7107.00	4550	20230419	-11.98	3355	20221017	19.37	4550	-11.98	20230419	3405	17.62	20230102	4550	-11.98	20230419	3355	19.37	20221017	0.88	N	093380	500	49 억		257466	N	N	0	N	00	N