KissMeData/109610/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	160805	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4410	-105	5	-2.33	6764979775	1520865	58.07	4485	4555	4380	5860	3165	4515	4448.21	1.59	0	118758	4815	4665	4575	4425	4335	4620	4380	245	1345	500	2970	5	1	48907400	2157	26.57	1.16	12	3.11	166.00	3795.00	6040	20230710	-26.99	2680	20220929	64.55	6040	-26.99	20230710	2940	50.00	20230428	6040	-26.99	20230710	2680	64.55	20220929	5.99	N	109610	500	244 억		777694	N	N	0	N	00	N
3	20230831	151007	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4415	-100	5	-2.21	6381161785	1433793	54.75	4485	4555	4380	5860	3165	4515	4450.54	1.59	0	111076	4815	4665	4575	4425	4335	4620	4380	245	1345	500	2970	5	1	48907400	2159	26.60	1.16	12	2.93	166.00	3795.00	6040	20230710	-26.90	2680	20220929	64.74	6040	-26.90	20230710	2940	50.17	20230428	6040	-26.90	20230710	2680	64.74	20220929	5.99	N	109610	500	244 억		777694	N	N	0	N	00	N
4	20230831	141110	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4455	-60	5	-1.33	5386954055	1208951	46.16	4485	4555	4395	5860	3165	4515	4455.88	1.59	0	134777	4815	4665	4575	4425	4335	4620	4380	245	1345	500	2970	5	1	48907400	2179	26.84	1.17	12	2.47	166.00	3795.00	6040	20230710	-26.24	2680	20220929	66.23	6040	-26.24	20230710	2940	51.53	20230428	6040	-26.24	20230710	2680	66.23	20220929	5.99	N	109610	500	244 억		777694	N	N	0	N	00	N
5	20230831	131038	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4410	-105	5	-2.33	4739962020	1062925	40.59	4485	4555	4395	5860	3165	4515	4459.35	1.59	0	132656	4815	4665	4575	4425	4335	4620	4380	245	1345	500	2970	5	1	48907400	2157	26.57	1.16	12	2.17	166.00	3795.00	6040	20230710	-26.99	2680	20220929	64.55	6040	-26.99	20230710	2940	50.00	20230428	6040	-26.99	20230710	2680	64.55	20220929	5.99	N	109610	500	244 억		777694	N	N	0	N	00	N
6	20230831	121101	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4435	-80	5	-1.77	4028297610	901569	34.43	4485	4555	4400	5860	3165	4515	4468.09	1.59	0	115841	4815	4665	4575	4425	4335	4620	4380	245	1345	500	2970	5	1	48907400	2169	26.72	1.17	12	1.84	166.00	3795.00	6040	20230710	-26.57	2680	20220929	65.49	6040	-26.57	20230710	2940	50.85	20230428	6040	-26.57	20230710	2680	65.49	20220929	5.99	N	109610	500	244 억		777694	N	N	0	N	00	N
7	20230831	111526	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4440	-75	5	-1.66	2766488660	616479	23.54	4485	4555	4430	5860	3165	4515	4487.55	1.59	0	42681	4815	4665	4575	4425	4335	4620	4380	245	1345	500	2970	5	1	48907400	2171	26.75	1.17	12	1.26	166.00	3795.00	6040	20230710	-26.49	2680	20220929	65.67	6040	-26.49	20230710	2940	51.02	20230428	6040	-26.49	20230710	2680	65.67	20220929	5.99	N	109610	500	244 억		777694	N	N	0	N	00	N
8	20230831	101153	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4480	-35	5	-0.78	1649034070	365913	13.97	4485	4555	4465	5860	3165	4515	4506.62	1.59	0	18531	4815	4665	4575	4425	4335	4620	4380	245	1345	500	2970	5	1	48907400	2191	26.99	1.18	12	0.75	166.00	3795.00	6040	20230710	-25.83	2680	20220929	67.16	6040	-25.83	20230710	2940	52.38	20230428	6040	-25.83	20230710	2680	67.16	20220929	5.99	N	109610	500	244 억		777694	N	N	0	N	00	N
9	20230831	091019	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4535	20	2	0.44	609231670	135252	5.16	4485	4555	4465	5860	3165	4515	4504.40	1.59	0	24009	4815	4665	4575	4425	4335	4620	4380	245	1345	500	2970	5	1	48907400	2218	27.32	1.19	12	0.28	166.00	3795.00	6040	20230710	-24.92	2680	20220929	69.22	6040	-24.92	20230710	2940	54.25	20230428	6040	-24.92	20230710	2680	69.22	20220929	5.99	N	109610	500	244 억		777694	N	N	0	N	00	N
10	20230830	160809	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4515	-185	5	-3.94	11730460650	2548300	46.09	4655	4725	4485	6110	3290	4700	4603.03	1.87	0	-135089	4980	4840	4670	4530	4360	4910	4600	245	1410	500	3100	5	1	48907400	2208	27.20	1.19	12	5.21	166.00	3795.00	6040	20230710	-25.25	2680	20220929	68.47	6040	-25.25	20230710	2940	53.57	20230428	6040	-25.25	20230710	2680	68.47	20220929	6.24	N	109610	500	244 억		912678	N	N	0	N	00	N
11	20230830	150946	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4535	-165	5	-3.51	11238322475	2439362	44.12	4655	4725	4485	6110	3290	4700	4606.76	1.87	0	-158237	4980	4840	4670	4530	4360	4910	4600	245	1410	500	3100	5	1	48907400	2218	27.32	1.19	12	4.99	166.00	3795.00	6040	20230710	-24.92	2680	20220929	69.22	6040	-24.92	20230710	2940	54.25	20230428	6040	-24.92	20230710	2680	69.22	20220929	6.24	N	109610	500	244 억		912678	N	N	0	N	00	N
12	20230830	141034	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4570	-130	5	-2.77	9260589835	2002360	36.21	4655	4725	4560	6110	3290	4700	4624.52	1.87	0	-176746	4980	4840	4670	4530	4360	4910	4600	245	1410	500	3100	5	1	48907400	2235	27.53	1.20	12	4.09	166.00	3795.00	6040	20230710	-24.34	2680	20220929	70.52	6040	-24.34	20230710	2940	55.44	20230428	6040	-24.34	20230710	2680	70.52	20220929	6.24	N	109610	500	244 억		912678	N	N	0	N	00	N
13	20230830	131022	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4615	-85	5	-1.81	8166663300	1763308	31.89	4655	4725	4575	6110	3290	4700	4631.12	1.87	0	-161197	4980	4840	4670	4530	4360	4910	4600	245	1410	500	3100	5	1	48907400	2257	27.80	1.22	12	3.61	166.00	3795.00	6040	20230710	-23.59	2680	20220929	72.20	6040	-23.59	20230710	2940	56.97	20230428	6040	-23.59	20230710	2680	72.20	20220929	6.24	N	109610	500	244 억		912678	N	N	0	N	00	N
14	20230830	121034	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4640	-60	5	-1.28	7447405270	1607127	29.07	4655	4725	4575	6110	3290	4700	4633.64	1.87	0	-144978	4980	4840	4670	4530	4360	4910	4600	245	1410	500	3100	5	1	48907400	2269	27.95	1.22	12	3.29	166.00	3795.00	6040	20230710	-23.18	2680	20220929	73.13	6040	-23.18	20230710	2940	57.82	20230428	6040	-23.18	20230710	2680	73.13	20220929	6.24	N	109610	500	244 억		912678	N	N	0	N	00	N
15	20230830	111507	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4620	-80	5	-1.70	6688408445	1442404	26.09	4655	4725	4575	6110	3290	4700	4636.62	1.87	0	-119296	4980	4840	4670	4530	4360	4910	4600	245	1410	500	3100	5	1	48907400	2260	27.83	1.22	12	2.95	166.00	3795.00	6040	20230710	-23.51	2680	20220929	72.39	6040	-23.51	20230710	2940	57.14	20230428	6040	-23.51	20230710	2680	72.39	20220929	6.24	N	109610	500	244 억		912678	N	N	0	N	00	N
16	20230830	101104	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4695	-5	5	-0.11	4403042885	950676	17.19	4655	4725	4575	6110	3290	4700	4630.88	1.87	0	-52645	4980	4840	4670	4530	4360	4910	4600	245	1410	500	3100	5	1	48907400	2296	28.28	1.24	12	1.94	166.00	3795.00	6040	20230710	-22.27	2680	20220929	75.19	6040	-22.27	20230710	2940	59.69	20230428	6040	-22.27	20230710	2680	75.19	20220929	6.24	N	109610	500	244 억		912678	N	N	0	N	00	N
17	20230830	091001	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4585	-115	5	-2.45	1754054690	380712	6.89	4655	4660	4575	6110	3290	4700	4605.23	1.87	0	-22924	4980	4840	4670	4530	4360	4910	4600	245	1410	500	3100	5	1	48907400	2242	27.62	1.21	12	0.78	166.00	3795.00	6040	20230710	-24.09	2680	20220929	71.08	6040	-24.09	20230710	2940	55.95	20230428	6040	-24.09	20230710	2680	71.08	20220929	6.24	N	109610	500	244 억		912678	N	N	0	N	00	N
18	20230829	160804	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4700	110	2	2.40	25037782165	5339350	310.48	4600	4810	4500	5960	3215	4590	4689.38	2.50	0	-309558	4723	4656	4583	4516	4443	4690	4550	245	1370	500	3020	5	1	48907400	2299	28.31	1.24	12	10.92	166.00	3795.00	6040	20230710	-22.19	2680	20220929	75.37	6040	-22.19	20230710	2940	59.86	20230428	6040	-22.19	20230710	2680	75.37	20220929	6.82	N	109610	500	244 억		1224502	N	N	0	N	00	N
19	20230829	150954	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4725	135	2	2.94	23381508985	4987379	290.01	4600	4810	4500	5960	3215	4590	4688.24	2.50	0	-333416	4723	4656	4583	4516	4443	4690	4550	245	1370	500	3020	5	1	48907400	2311	28.46	1.25	12	10.20	166.00	3795.00	6040	20230710	-21.77	2680	20220929	76.31	6040	-21.77	20230710	2940	60.71	20230428	6040	-21.77	20230710	2680	76.31	20220929	6.82	N	109610	500	244 억		1224502	N	N	0	N	00	N
20	20230829	141103	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4640	50	2	1.09	13164088700	2836372	164.93	4600	4725	4500	5960	3215	4590	4641.27	2.50	0	-133576	4723	4656	4583	4516	4443	4690	4550	245	1370	500	3020	5	1	48907400	2269	27.95	1.22	12	5.80	166.00	3795.00	6040	20230710	-23.18	2680	20220929	73.13	6040	-23.18	20230710	2940	57.82	20230428	6040	-23.18	20230710	2680	73.13	20220929	6.82	N	109610	500	244 억		1224502	N	N	0	N	00	N
21	20230829	131019	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4640	50	2	1.09	11737367100	2528992	147.06	4600	4725	4500	5960	3215	4590	4641.23	2.50	0	-148684	4723	4656	4583	4516	4443	4690	4550	245	1370	500	3020	5	1	48907400	2269	27.95	1.22	12	5.17	166.00	3795.00	6040	20230710	-23.18	2680	20220929	73.13	6040	-23.18	20230710	2940	57.82	20230428	6040	-23.18	20230710	2680	73.13	20220929	6.82	N	109610	500	244 억		1224502	N	N	0	N	00	N
22	20230829	121053	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4640	50	2	1.09	7842731515	1696503	98.65	4600	4700	4500	5960	3215	4590	4622.98	2.50	0	-20483	4723	4656	4583	4516	4443	4690	4550	245	1370	500	3020	5	1	48907400	2269	27.95	1.22	12	3.47	166.00	3795.00	6040	20230710	-23.18	2680	20220929	73.13	6040	-23.18	20230710	2940	57.82	20230428	6040	-23.18	20230710	2680	73.13	20220929	6.82	N	109610	500	244 억		1224502	N	N	0	N	00	N
23	20230829	111728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4640	50	2	1.09	5174110625	1123270	65.32	4600	4675	4500	5960	3215	4590	4606.37	2.50	0	-5258	4723	4656	4583	4516	4443	4690	4550	245	1370	500	3020	5	1	48907400	2269	27.95	1.22	12	2.30	166.00	3795.00	6040	20230710	-23.18	2680	20220929	73.13	6040	-23.18	20230710	2940	57.82	20230428	6040	-23.18	20230710	2680	73.13	20220929	6.82	N	109610	500	244 억		1224502	N	N	0	N	00	N
24	20230829	101146	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4595	5	2	0.11	3824525535	830833	48.31	4600	4675	4500	5960	3215	4590	4603.33	2.50	0	-41786	4723	4656	4583	4516	4443	4690	4550	245	1370	500	3020	5	1	48907400	2247	27.68	1.21	12	1.70	166.00	3795.00	6040	20230710	-23.92	2680	20220929	71.46	6040	-23.92	20230710	2940	56.29	20230428	6040	-23.92	20230710	2680	71.46	20220929	6.82	N	109610	500	244 억		1224502	N	N	0	N	00	N
25	20230829	090750	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4555	-35	5	-0.76	873695425	191680	11.15	4600	4625	4500	5960	3215	4590	4557.19	2.50	0	-31346	4723	4656	4583	4516	4443	4690	4550	245	1370	500	3020	5	1	48907400	2228	27.44	1.20	12	0.39	166.00	3795.00	6040	20230710	-24.59	2680	20220929	69.96	6040	-24.59	20230710	2940	54.93	20230428	6040	-24.59	20230710	2680	69.96	20220929	6.82	N	109610	500	244 억		1224502	N	N	0	N	00	N
26	20230828	160741	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4590	-40	5	-0.86	7651073065	1672521	60.68	4565	4650	4510	6010	3245	4630	4574.40	2.74	0	-117605	4840	4735	4565	4460	4290	4787	4512	245	1380	500	3050	5	1	48907400	2245	27.65	1.21	12	3.42	166.00	3795.00	6040	20230710	-24.01	2680	20220929	71.27	6040	-24.01	20230710	2940	56.12	20230428	6040	-24.01	20230710	2680	71.27	20220929	6.75	N	109610	500	244 억		1341023	N	N	0	N	00	N
27	20230828	150751	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4585	-45	5	-0.97	7134719330	1560041	56.60	4565	4650	4510	6010	3245	4630	4573.28	2.74	0	-111810	4840	4735	4565	4460	4290	4787	4512	245	1380	500	3050	5	1	48907400	2242	27.62	1.21	12	3.19	166.00	3795.00	6040	20230710	-24.09	2680	20220929	71.08	6040	-24.09	20230710	2940	55.95	20230428	6040	-24.09	20230710	2680	71.08	20220929	6.75	N	109610	500	244 억		1341023	N	N	0	N	00	N
28	20230828	140750	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4620	-10	5	-0.22	6343166745	1387562	50.35	4565	4650	4510	6010	3245	4630	4571.29	2.74	0	-101275	4840	4735	4565	4460	4290	4787	4512	245	1380	500	3050	5	1	48907400	2260	27.83	1.22	12	2.84	166.00	3795.00	6040	20230710	-23.51	2680	20220929	72.39	6040	-23.51	20230710	2940	57.14	20230428	6040	-23.51	20230710	2680	72.39	20220929	6.75	N	109610	500	244 억		1341023	N	N	0	N	00	N
29	20230828	130757	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4565	-65	5	-1.40	5180857710	1134998	41.18	4565	4630	4510	6010	3245	4630	4564.42	2.74	0	-102171	4840	4735	4565	4460	4290	4787	4512	245	1380	500	3050	5	1	48907400	2233	27.50	1.20	12	2.32	166.00	3795.00	6040	20230710	-24.42	2680	20220929	70.34	6040	-24.42	20230710	2940	55.27	20230428	6040	-24.42	20230710	2680	70.34	20220929	6.75	N	109610	500	244 억		1341023	N	N	0	N	00	N
30	20230828	120750	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4550	-80	5	-1.73	4829652155	1057995	38.39	4565	4630	4510	6010	3245	4630	4564.68	2.74	0	-96354	4840	4735	4565	4460	4290	4787	4512	245	1380	500	3050	5	1	48907400	2225	27.41	1.20	12	2.16	166.00	3795.00	6040	20230710	-24.67	2680	20220929	69.78	6040	-24.67	20230710	2940	54.76	20230428	6040	-24.67	20230710	2680	69.78	20220929	6.75	N	109610	500	244 억		1341023	N	N	0	N	00	N
31	20230828	110745	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4570	-60	5	-1.30	4178584735	914609	33.18	4565	4630	4510	6010	3245	4630	4568.46	2.74	0	-96508	4840	4735	4565	4460	4290	4787	4512	245	1380	500	3050	5	1	48907400	2235	27.53	1.20	12	1.87	166.00	3795.00	6040	20230710	-24.34	2680	20220929	70.52	6040	-24.34	20230710	2940	55.44	20230428	6040	-24.34	20230710	2680	70.52	20220929	6.75	N	109610	500	244 억		1341023	N	N	0	N	00	N
32	20230828	100739	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4555	-75	5	-1.62	3017679850	661463	24.00	4565	4615	4510	6010	3245	4630	4561.74	2.74	0	-79010	4840	4735	4565	4460	4290	4787	4512	245	1380	500	3050	5	1	48907400	2228	27.44	1.20	12	1.35	166.00	3795.00	6040	20230710	-24.59	2680	20220929	69.96	6040	-24.59	20230710	2940	54.93	20230428	6040	-24.59	20230710	2680	69.96	20220929	6.75	N	109610	500	244 억		1341023	N	N	0	N	00	N
33	20230828	090750	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4520	-110	5	-2.38	1222749725	267908	9.72	4565	4615	4515	6010	3245	4630	4563.12	2.74	0	-76203	4840	4735	4565	4460	4290	4787	4512	245	1380	500	3050	5	1	48907400	2211	27.23	1.19	12	0.55	166.00	3795.00	6040	20230710	-25.17	2680	20220929	68.66	6040	-25.17	20230710	2940	53.74	20230428	6040	-25.17	20230710	2680	68.66	20220929	6.75	N	109610	500	244 억		1341023	N	N	0	N	00	N
34	20230825	160745	54	100.00	KOSDAQ		금속	N	N	N	N		N	4630	0	3	0.00	12117993395	2679933	52.84	4540	4670	4395	6010	3245	4630	4520.44	2.94	0	-98939	4903	4766	4583	4446	4263	4835	4515	245	1380	500	3050	5	1	48907400	2264	27.89	1.22	12	5.48	166.00	3795.00	6040	20230710	-23.34	2680	20220929	72.76	6040	-23.34	20230710	2940	57.48	20230428	6040	-23.34	20230710	2680	72.76	20220929	6.96	N	109610	500	244 억		1437870	N	N	0	N	01	N
35	20230825	150749	54	100.00	KOSDAQ		금속	N	N	N	N		N	4630	0	3	0.00	10469159610	2323677	45.82	4540	4670	4395	6010	3245	4630	4505.42	2.94	0	-60592	4903	4766	4583	4446	4263	4835	4515	245	1380	500	3050	5	1	48907400	2264	27.89	1.22	12	4.75	166.00	3795.00	6040	20230710	-23.34	2680	20220929	72.76	6040	-23.34	20230710	2940	57.48	20230428	6040	-23.34	20230710	2680	72.76	20220929	6.96	N	109610	500	244 억		1437870	N	N	0	N	01	N
36	20230825	140747	54	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-130	5	-2.81	6875133160	1539672	30.36	4540	4565	4395	6010	3245	4630	4465.30	2.94	0	-889	4903	4766	4583	4446	4263	4835	4515	245	1380	500	3050	5	1	48907400	2201	27.11	1.19	12	3.15	166.00	3795.00	6040	20230710	-25.50	2680	20220929	67.91	6040	-25.50	20230710	2940	53.06	20230428	6040	-25.50	20230710	2680	67.91	20220929	6.96	N	109610	500	244 억		1437870	N	N	0	N	01	N
37	20230825	130743	54	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-135	5	-2.92	6125120990	1372884	27.07	4540	4565	4395	6010	3245	4630	4461.48	2.94	0	30890	4903	4766	4583	4446	4263	4835	4515	245	1380	500	3050	5	1	48907400	2198	27.08	1.18	12	2.81	166.00	3795.00	6040	20230710	-25.58	2680	20220929	67.72	6040	-25.58	20230710	2940	52.89	20230428	6040	-25.58	20230710	2680	67.72	20220929	6.96	N	109610	500	244 억		1437870	N	N	0	N	01	N
38	20230825	120744	54	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-155	5	-3.35	5274777785	1183988	23.34	4540	4565	4395	6010	3245	4630	4455.07	2.94	0	33561	4903	4766	4583	4446	4263	4835	4515	245	1380	500	3050	5	1	48907400	2189	26.96	1.18	12	2.42	166.00	3795.00	6040	20230710	-25.91	2680	20220929	66.98	6040	-25.91	20230710	2940	52.21	20230428	6040	-25.91	20230710	2680	66.98	20220929	6.96	N	109610	500	244 억		1437870	N	N	0	N	01	N
39	20230825	110746	54	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-185	5	-4.00	4720477935	1059524	20.89	4540	4565	4395	6010	3245	4630	4455.25	2.94	0	30869	4903	4766	4583	4446	4263	4835	4515	245	1380	500	3050	5	1	48907400	2174	26.78	1.17	12	2.17	166.00	3795.00	6040	20230710	-26.41	2680	20220929	65.86	6040	-26.41	20230710	2940	51.19	20230428	6040	-26.41	20230710	2680	65.86	20220929	6.96	N	109610	500	244 억		1437870	N	N	0	N	01	N
40	20230825	100746	54	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-190	5	-4.10	3741779145	838423	16.53	4540	4565	4395	6010	3245	4630	4462.84	2.94	0	15790	4903	4766	4583	4446	4263	4835	4515	245	1380	500	3050	5	1	48907400	2171	26.75	1.17	12	1.71	166.00	3795.00	6040	20230710	-26.49	2680	20220929	65.67	6040	-26.49	20230710	2940	51.02	20230428	6040	-26.49	20230710	2680	65.67	20220929	6.96	N	109610	500	244 억		1437870	N	N	0	N	01	N
41	20230825	090744	54	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-110	5	-2.38	905446080	200370	3.95	4540	4565	4485	6010	3245	4630	4518.77	2.94	0	4598	4903	4766	4583	4446	4263	4835	4515	245	1380	500	3050	5	1	48907400	2211	27.23	1.19	12	0.41	166.00	3795.00	6040	20230710	-25.17	2680	20220929	68.66	6040	-25.17	20230710	2940	53.74	20230428	6040	-25.17	20230710	2680	68.66	20220929	6.96	N	109610	500	244 억		1437870	N	N	0	N	01	N
42	20230824	160739	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4630	10	2	0.22	22633711120	4951499	17.36	4450	4720	4400	6000	3235	4620	4570.91	2.01	0	452914	5373	4996	4458	4081	3543	5185	4270	245	1380	500	3040	5	1	48907400	2264	27.89	1.22	12	10.12	166.00	3795.00	6040	20230710	-23.34	2680	20220929	72.76	6040	-23.34	20230710	2940	57.48	20230428	6040	-23.34	20230710	2680	72.76	20220929	7.05	N	109610	500	244 억		981692	N	N	0	N	00	N
43	20230824	150737	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4630	10	2	0.22	21532756575	4713705	16.52	4450	4720	4400	6000	3235	4620	4568.07	2.01	0	459426	5373	4996	4458	4081	3543	5185	4270	245	1380	500	3040	5	1	48907400	2264	27.89	1.22	12	9.64	166.00	3795.00	6040	20230710	-23.34	2680	20220929	72.76	6040	-23.34	20230710	2940	57.48	20230428	6040	-23.34	20230710	2680	72.76	20220929	7.05	N	109610	500	244 억		981692	N	N	0	N	00	N
44	20230824	140739	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4600	-20	5	-0.43	16029590230	3528671	12.37	4450	4650	4400	6000	3235	4620	4542.58	2.01	0	396567	5373	4996	4458	4081	3543	5185	4270	245	1380	500	3040	5	1	48907400	2250	27.71	1.21	12	7.22	166.00	3795.00	6040	20230710	-23.84	2680	20220929	71.64	6040	-23.84	20230710	2940	56.46	20230428	6040	-23.84	20230710	2680	71.64	20220929	7.05	N	109610	500	244 억		981692	N	N	0	N	00	N
45	20230824	130743	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4580	-40	5	-0.87	15182809500	3344130	11.72	4450	4650	4400	6000	3235	4620	4540.04	2.01	0	361322	5373	4996	4458	4081	3543	5185	4270	245	1380	500	3040	5	1	48907400	2240	27.59	1.21	12	6.84	166.00	3795.00	6040	20230710	-24.17	2680	20220929	70.90	6040	-24.17	20230710	2940	55.78	20230428	6040	-24.17	20230710	2680	70.90	20220929	7.05	N	109610	500	244 억		981692	N	N	0	N	00	N
46	20230824	120744	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4590	-30	5	-0.65	14069663680	3101670	10.87	4450	4650	4400	6000	3235	4620	4536.05	2.01	0	298322	5373	4996	4458	4081	3543	5185	4270	245	1380	500	3040	5	1	48907400	2245	27.65	1.21	12	6.34	166.00	3795.00	6040	20230710	-24.01	2680	20220929	71.27	6040	-24.01	20230710	2940	56.12	20230428	6040	-24.01	20230710	2680	71.27	20220929	7.05	N	109610	500	244 억		981692	N	N	0	N	00	N
47	20230824	110742	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4620	0	3	0.00	11374365655	2517933	8.83	4450	4640	4400	6000	3235	4620	4517.18	2.01	0	255961	5373	4996	4458	4081	3543	5185	4270	245	1380	500	3040	5	1	48907400	2260	27.83	1.22	12	5.15	166.00	3795.00	6040	20230710	-23.51	2680	20220929	72.39	6040	-23.51	20230710	2940	57.14	20230428	6040	-23.51	20230710	2680	72.39	20220929	7.05	N	109610	500	244 억		981692	N	N	0	N	00	N
48	20230824	100738	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4550	-70	5	-1.52	7516641300	1677706	5.88	4450	4575	4400	6000	3235	4620	4479.97	2.01	0	240664	5373	4996	4458	4081	3543	5185	4270	245	1380	500	3040	5	1	48907400	2225	27.41	1.20	12	3.43	166.00	3795.00	6040	20230710	-24.67	2680	20220929	69.78	6040	-24.67	20230710	2940	54.76	20230428	6040	-24.67	20230710	2680	69.78	20220929	7.05	N	109610	500	244 억		981692	N	N	0	N	00	N
49	20230824	090740	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4445	-175	5	-3.79	2530576930	569036	1.99	4450	4530	4405	6000	3235	4620	4445.88	2.01	0	66580	5373	4996	4458	4081	3543	5185	4270	245	1380	500	3040	5	1	48907400	2174	26.78	1.17	12	1.16	166.00	3795.00	6040	20230710	-26.41	2680	20220929	65.86	6040	-26.41	20230710	2940	51.19	20230428	6040	-26.41	20230710	2680	65.86	20220929	7.05	N	109610	500	244 억		981692	N	N	0	N	00	N
50	20230823	160736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4620	705	2	18.01	129127328190	28287749	5097.50	3950	4835	3920	5080	2745	3915	4564.52	3.35	0	-655206	4028	3971	3938	3881	3848	3960	3870	245	1165	500	2580	5	1	48907400	2260	27.83	1.22	12	57.84	166.00	3795.00	6040	20230710	-23.51	2680	20220929	72.39	6040	-23.51	20230710	2940	57.14	20230428	6040	-23.51	20230710	2680	72.39	20220929	7.11	N	109610	500	244 억		1638689	N	N	0	N	00	N
51	20230823	150737	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4605	690	2	17.62	123881960230	27142386	4891.10	3950	4835	3920	5080	2745	3915	4564.15	3.35	0	-651259	4028	3971	3938	3881	3848	3960	3870	245	1165	500	2580	5	1	48907400	2252	27.74	1.21	12	55.50	166.00	3795.00	6040	20230710	-23.76	2680	20220929	71.83	6040	-23.76	20230710	2940	56.63	20230428	6040	-23.76	20230710	2680	71.83	20220929	7.11	N	109610	500	244 억		1638689	N	N	0	N	00	N
52	20230823	140741	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4485	570	2	14.56	99778363530	21849753	3937.36	3950	4835	3920	5080	2745	3915	4566.57	3.35	0	-746228	4028	3971	3938	3881	3848	3960	3870	245	1165	500	2580	5	1	48907400	2193	27.02	1.18	12	44.68	166.00	3795.00	6040	20230710	-25.75	2680	20220929	67.35	6040	-25.75	20230710	2940	52.55	20230428	6040	-25.75	20230710	2680	67.35	20220929	7.11	N	109610	500	244 억		1638689	N	N	0	N	00	N
53	20230823	130735	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4525	610	2	15.58	89663074930	19574616	3527.38	3950	4835	3920	5080	2745	3915	4580.58	3.35	0	-859161	4028	3971	3938	3881	3848	3960	3870	245	1165	500	2580	5	1	48907400	2213	27.26	1.19	12	40.02	166.00	3795.00	6040	20230710	-25.08	2680	20220929	68.84	6040	-25.08	20230710	2940	53.91	20230428	6040	-25.08	20230710	2680	68.84	20220929	7.11	N	109610	500	244 억		1638689	N	N	0	N	00	N
54	20230823	120742	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4685	770	2	19.67	69838251680	15265914	2750.94	3950	4835	3920	5080	2745	3915	4574.78	3.35	0	-867073	4028	3971	3938	3881	3848	3960	3870	245	1165	500	2580	5	1	48907400	2291	28.22	1.23	12	31.21	166.00	3795.00	6040	20230710	-22.43	2680	20220929	74.81	6040	-22.43	20230710	2940	59.35	20230428	6040	-22.43	20230710	2680	74.81	20220929	7.11	N	109610	500	244 억		1638689	N	N	0	N	00	N
55	20230823	110736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4060	145	2	3.70	2468674145	610878	110.08	3950	4105	3920	5080	2745	3915	4041.19	3.35	0	96294	4028	3971	3938	3881	3848	3960	3870	245	1165	500	2580	5	1	48907400	1986	24.46	1.07	12	1.25	166.00	3795.00	6040	20230710	-32.78	2680	20220929	51.49	6040	-32.78	20230710	2940	38.10	20230428	6040	-32.78	20230710	2680	51.49	20220929	7.11	N	109610	500	244 억		1638689	N	N	0	N	00	N
56	20230823	100736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4025	110	2	2.81	1280779060	319073	57.50	3950	4065	3920	5080	2745	3915	4014.06	3.35	0	30648	4028	3971	3938	3881	3848	3960	3870	245	1165	500	2580	5	1	48907400	1969	24.25	1.06	12	0.65	166.00	3795.00	6040	20230710	-33.36	2680	20220929	50.19	6040	-33.36	20230710	2940	36.90	20230428	6040	-33.36	20230710	2680	50.19	20220929	7.11	N	109610	500	244 억		1638689	N	N	0	N	00	N
57	20230823	090743	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3965	50	2	1.28	123115170	31282	5.64	3950	3965	3920	5080	2745	3915	3935.66	3.35	0	3275	4028	3971	3938	3881	3848	3960	3870	245	1165	500	2580	5	1	48907400	1939	23.89	1.04	12	0.06	166.00	3795.00	6040	20230710	-34.35	2680	20220929	47.95	6040	-34.35	20230710	2940	34.86	20230428	6040	-34.35	20230710	2680	47.95	20220929	7.11	N	109610	500	244 억		1638689	N	N	0	N	00	N
58	20230822	160732	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3915	-15	5	-0.38	2136521510	540896	132.39	3915	3995	3905	5100	2755	3930	3950.05	3.24	0	56118	4026	3977	3916	3867	3806	3947	3837	245	1170	500	2590	5	1	48907400	1915	23.58	1.03	12	1.11	166.00	3795.00	6040	20230710	-35.18	2680	20220929	46.08	6040	-35.18	20230710	2940	33.16	20230428	6040	-35.18	20230710	2680	46.08	20220929	7.18	N	109610	500	244 억		1583547	N	N	0	N	00	N
59	20230822	150733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3930	0	3	0.00	1990315580	503593	123.26	3915	3995	3905	5100	2755	3930	3952.26	3.24	0	48618	4026	3977	3916	3867	3806	3947	3837	245	1170	500	2590	5	1	48907400	1922	23.67	1.04	12	1.03	166.00	3795.00	6040	20230710	-34.93	2680	20220929	46.64	6040	-34.93	20230710	2940	33.67	20230428	6040	-34.93	20230710	2680	46.64	20220929	7.18	N	109610	500	244 억		1583547	N	N	0	N	00	N
60	20230822	140735	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3970	40	2	1.02	1616120865	408577	100.00	3915	3995	3905	5100	2755	3930	3955.52	3.24	0	51926	4026	3977	3916	3867	3806	3947	3837	245	1170	500	2590	5	1	48907400	1942	23.92	1.05	12	0.84	166.00	3795.00	6040	20230710	-34.27	2680	20220929	48.13	6040	-34.27	20230710	2940	35.03	20230428	6040	-34.27	20230710	2680	48.13	20220929	7.18	N	109610	500	244 억		1583547	N	N	0	N	00	N
61	20230822	130731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3985	55	2	1.40	1474332760	372989	91.29	3915	3990	3905	5100	2755	3930	3952.79	3.24	0	53580	4026	3977	3916	3867	3806	3947	3837	245	1170	500	2590	5	1	48907400	1949	24.01	1.05	12	0.76	166.00	3795.00	6040	20230710	-34.02	2680	20220929	48.69	6040	-34.02	20230710	2940	35.54	20230428	6040	-34.02	20230710	2680	48.69	20220929	7.18	N	109610	500	244 억		1583547	N	N	0	N	00	N
62	20230822	120721	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3985	55	2	1.40	1202391165	304609	74.55	3915	3990	3905	5100	2755	3930	3947.36	3.24	0	55006	4026	3977	3916	3867	3806	3947	3837	245	1170	500	2590	5	1	48907400	1949	24.01	1.05	12	0.62	166.00	3795.00	6040	20230710	-34.02	2680	20220929	48.69	6040	-34.02	20230710	2940	35.54	20230428	6040	-34.02	20230710	2680	48.69	20220929	7.18	N	109610	500	244 억		1583547	N	N	0	N	00	N
63	20230822	110732	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3940	10	2	0.25	968230030	245450	60.07	3915	3980	3905	5100	2755	3930	3944.75	3.24	0	31076	4026	3977	3916	3867	3806	3947	3837	245	1170	500	2590	5	1	48907400	1927	23.73	1.04	12	0.50	166.00	3795.00	6040	20230710	-34.77	2680	20220929	47.01	6040	-34.77	20230710	2940	34.01	20230428	6040	-34.77	20230710	2680	47.01	20220929	7.18	N	109610	500	244 억		1583547	N	N	0	N	00	N
64	20230822	100729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3950	20	2	0.51	749053900	189969	46.50	3915	3980	3905	5100	2755	3930	3943.07	3.24	0	9431	4026	3977	3916	3867	3806	3947	3837	245	1170	500	2590	5	1	48907400	1932	23.80	1.04	12	0.39	166.00	3795.00	6040	20230710	-34.60	2680	20220929	47.39	6040	-34.60	20230710	2940	34.35	20230428	6040	-34.60	20230710	2680	47.39	20220929	7.18	N	109610	500	244 억		1583547	N	N	0	N	00	N
65	20230822	090732	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3930	0	3	0.00	155226090	39501	9.67	3915	3975	3915	5100	2755	3930	3929.67	3.24	0	4894	4026	3977	3916	3867	3806	3947	3837	245	1170	500	2590	5	1	48907400	1922	23.67	1.04	12	0.08	166.00	3795.00	6040	20230710	-34.93	2680	20220929	46.64	6040	-34.93	20230710	2940	33.67	20230428	6040	-34.93	20230710	2680	46.64	20220929	7.18	N	109610	500	244 억		1583547	N	N	0	N	00	N
66	20230821	160728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3930	-30	5	-0.76	1561473405	398446	38.15	3950	3965	3855	5140	2775	3960	3918.86	3.19	0	24247	4180	4070	3940	3830	3700	4080	3840	245	1180	500	2610	5	1	48907400	1922	23.67	1.04	12	0.81	166.00	3795.00	6040	20230710	-34.93	2680	20220929	46.64	6040	-34.93	20230710	2940	33.67	20230428	6040	-34.93	20230710	2680	46.64	20220929	7.28	N	109610	500	244 억		1558991	N	N	0	N	00	N
67	20230821	150733	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3935	-25	5	-0.63	1432962025	365745	35.02	3950	3965	3855	5140	2775	3960	3917.89	3.19	0	19351	4180	4070	3940	3830	3700	4080	3840	245	1180	500	2610	5	1	48907400	1925	23.70	1.04	12	0.75	166.00	3795.00	6040	20230710	-34.85	2680	20220929	46.83	6040	-34.85	20230710	2940	33.84	20230428	6040	-34.85	20230710	2680	46.83	20220929	7.28	N	109610	500	244 억		1558991	N	N	0	N	00	N
68	20230821	140731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3935	-25	5	-0.63	1223681865	312553	29.93	3950	3965	3855	5140	2775	3960	3915.07	3.19	0	9019	4180	4070	3940	3830	3700	4080	3840	245	1180	500	2610	5	1	48907400	1925	23.70	1.04	12	0.64	166.00	3795.00	6040	20230710	-34.85	2680	20220929	46.83	6040	-34.85	20230710	2940	33.84	20230428	6040	-34.85	20230710	2680	46.83	20220929	7.28	N	109610	500	244 억		1558991	N	N	0	N	00	N
69	20230821	130739	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3925	-35	5	-0.88	1146292315	292898	28.05	3950	3965	3855	5140	2775	3960	3913.57	3.19	0	409	4180	4070	3940	3830	3700	4080	3840	245	1180	500	2610	5	1	48907400	1920	23.64	1.03	12	0.60	166.00	3795.00	6040	20230710	-35.02	2680	20220929	46.46	6040	-35.02	20230710	2940	33.50	20230428	6040	-35.02	20230710	2680	46.46	20220929	7.28	N	109610	500	244 억		1558991	N	N	0	N	00	N
70	20230821	120736	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3920	-40	5	-1.01	1008505980	257772	24.68	3950	3965	3855	5140	2775	3960	3912.34	3.19	0	36	4180	4070	3940	3830	3700	4080	3840	245	1180	500	2610	5	1	48907400	1917	23.61	1.03	12	0.53	166.00	3795.00	6040	20230710	-35.10	2680	20220929	46.27	6040	-35.10	20230710	2940	33.33	20230428	6040	-35.10	20230710	2680	46.27	20220929	7.28	N	109610	500	244 억		1558991	N	N	0	N	00	N
71	20230821	110731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3925	-35	5	-0.88	859670445	219774	21.04	3950	3965	3855	5140	2775	3960	3911.54	3.19	0	-11156	4180	4070	3940	3830	3700	4080	3840	245	1180	500	2610	5	1	48907400	1920	23.64	1.03	12	0.45	166.00	3795.00	6040	20230710	-35.02	2680	20220929	46.46	6040	-35.02	20230710	2940	33.50	20230428	6040	-35.02	20230710	2680	46.46	20220929	7.28	N	109610	500	244 억		1558991	N	N	0	N	00	N
72	20230821	100729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3910	-50	5	-1.26	607576525	155604	14.90	3950	3965	3855	5140	2775	3960	3904.52	3.19	0	-35418	4180	4070	3940	3830	3700	4080	3840	245	1180	500	2610	5	1	48907400	1912	23.55	1.03	12	0.32	166.00	3795.00	6040	20230710	-35.26	2680	20220929	45.90	6040	-35.26	20230710	2940	32.99	20230428	6040	-35.26	20230710	2680	45.90	20220929	7.28	N	109610	500	244 억		1558991	N	N	0	N	00	N
73	20230821	090737	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3890	-70	5	-1.77	194052365	49316	4.72	3950	3965	3890	5140	2775	3960	3934.71	3.19	0	-16926	4180	4070	3940	3830	3700	4080	3840	245	1180	500	2610	5	1	48907400	1902	23.43	1.03	12	0.10	166.00	3795.00	6040	20230710	-35.60	2680	20220929	45.15	6040	-35.60	20230710	2940	32.31	20230428	6040	-35.60	20230710	2680	45.15	20220929	7.28	N	109610	500	244 억		1558991	N	N	0	N	00	N
74	20230818	160730	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3960	-60	5	-1.49	4054322485	1034685	49.49	3960	4050	3810	5220	2815	4020	3917.72	3.03	0	85218	4316	4167	4046	3897	3776	4242	3972	245	1202	500	2650	5	1	48907400	1937	23.86	1.04	12	2.12	166.00	3795.00	6040	20230710	-34.44	2680	20220929	47.76	6040	-34.44	20230710	2940	34.69	20230428	6040	-34.44	20230710	2680	47.76	20220929	7.34	N	109610	500	244 억		1480360	N	N	0	N	00	N
75	20230818	150723	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3960	-60	5	-1.49	3868817735	987897	47.25	3960	4050	3810	5220	2815	4020	3915.71	3.03	0	74858	4316	4167	4046	3897	3776	4242	3972	245	1202	500	2650	5	1	48907400	1937	23.86	1.04	12	2.02	166.00	3795.00	6040	20230710	-34.44	2680	20220929	47.76	6040	-34.44	20230710	2940	34.69	20230428	6040	-34.44	20230710	2680	47.76	20220929	7.34	N	109610	500	244 억		1480360	N	N	0	N	00	N
76	20230818	140728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3970	-50	5	-1.24	3675698210	939262	44.92	3960	4050	3810	5220	2815	4020	3912.85	3.03	0	66067	4316	4167	4046	3897	3776	4242	3972	245	1202	500	2650	5	1	48907400	1942	23.92	1.05	12	1.92	166.00	3795.00	6040	20230710	-34.27	2680	20220929	48.13	6040	-34.27	20230710	2940	35.03	20230428	6040	-34.27	20230710	2680	48.13	20220929	7.34	N	109610	500	244 억		1480360	N	N	0	N	00	N
77	20230818	130722	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3975	-45	5	-1.12	3466221980	886449	42.40	3960	4050	3810	5220	2815	4020	3909.64	3.03	0	57597	4316	4167	4046	3897	3776	4242	3972	245	1202	500	2650	5	1	48907400	1944	23.95	1.05	12	1.81	166.00	3795.00	6040	20230710	-34.19	2680	20220929	48.32	6040	-34.19	20230710	2940	35.20	20230428	6040	-34.19	20230710	2680	48.32	20220929	7.34	N	109610	500	244 억		1480360	N	N	0	N	00	N
78	20230818	120735	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4015	-5	5	-0.12	3204208775	820951	39.26	3960	4050	3810	5220	2815	4020	3902.36	3.03	0	48365	4316	4167	4046	3897	3776	4242	3972	245	1202	500	2650	5	1	48907400	1964	24.19	1.06	12	1.68	166.00	3795.00	6040	20230710	-33.53	2680	20220929	49.81	6040	-33.53	20230710	2940	36.56	20230428	6040	-33.53	20230710	2680	49.81	20220929	7.34	N	109610	500	244 억		1480360	N	N	0	N	00	N
79	20230818	110726	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3960	-60	5	-1.49	2606261645	671944	32.14	3960	3980	3810	5220	2815	4020	3877.68	3.03	0	-4620	4316	4167	4046	3897	3776	4242	3972	245	1202	500	2650	5	1	48907400	1937	23.86	1.04	12	1.37	166.00	3795.00	6040	20230710	-34.44	2680	20220929	47.76	6040	-34.44	20230710	2940	34.69	20230428	6040	-34.44	20230710	2680	47.76	20220929	7.34	N	109610	500	244 억		1480360	N	N	0	N	00	N
80	20230818	100729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3835	-185	5	-4.60	1876122855	485148	23.20	3960	3980	3810	5220	2815	4020	3865.60	3.03	0	-82103	4316	4167	4046	3897	3776	4242	3972	245	1202	500	2650	5	1	48907400	1876	23.10	1.01	12	0.99	166.00	3795.00	6040	20230710	-36.51	2680	20220929	43.10	6040	-36.51	20230710	2940	30.44	20230428	6040	-36.51	20230710	2680	43.10	20220929	7.34	N	109610	500	244 억		1480360	N	N	0	N	00	N
81	20230818	090731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3920	-100	5	-2.49	369877220	93891	4.49	3960	3980	3910	5220	2815	4020	3935.13	3.03	0	2665	4316	4167	4046	3897	3776	4242	3972	245	1202	500	2650	5	1	48907400	1917	23.61	1.03	12	0.19	166.00	3795.00	6040	20230710	-35.10	2680	20220929	46.27	6040	-35.10	20230710	2940	33.33	20230428	6040	-35.10	20230710	2680	46.27	20220929	7.34	N	109610	500	244 억		1480360	N	N	0	N	00	N
82	20230817	160729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4020	100	2	2.55	8362597325	2064206	255.43	3925	4195	3925	5090	2745	3920	4051.41	3.12	0	-47923	4120	4020	3970	3870	3820	3995	3845	245	1172	500	2580	5	1	48907400	1966	24.22	1.06	12	4.22	166.00	3795.00	6040	20230710	-33.44	2680	20220929	50.00	6040	-33.44	20230710	2940	36.73	20230428	6040	-33.44	20230710	2680	50.00	20220929	7.43	N	109610	500	244 억		1524069	N	N	0	N	00	N
83	20230817	150734	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4030	110	2	2.81	8026886595	1980844	245.11	3925	4195	3925	5090	2745	3920	4052.41	3.12	0	-85534	4120	4020	3970	3870	3820	3995	3845	245	1172	500	2580	5	1	48907400	1971	24.28	1.06	12	4.05	166.00	3795.00	6040	20230710	-33.28	2680	20220929	50.37	6040	-33.28	20230710	2940	37.07	20230428	6040	-33.28	20230710	2680	50.37	20220929	7.43	N	109610	500	244 억		1524069	N	N	0	N	00	N
84	20230817	140728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4010	90	2	2.30	7447018775	1836542	227.26	3925	4195	3925	5090	2745	3920	4055.08	3.12	0	-182720	4120	4020	3970	3870	3820	3995	3845	245	1172	500	2580	5	1	48907400	1961	24.16	1.06	12	3.76	166.00	3795.00	6040	20230710	-33.61	2680	20220929	49.63	6040	-33.61	20230710	2940	36.39	20230428	6040	-33.61	20230710	2680	49.63	20220929	7.43	N	109610	500	244 억		1524069	N	N	0	N	00	N
85	20230817	130725	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3990	70	2	1.79	7161355705	1765016	218.41	3925	4195	3925	5090	2745	3920	4057.57	3.12	0	-196712	4120	4020	3970	3870	3820	3995	3845	245	1172	500	2580	5	1	48907400	1951	24.04	1.05	12	3.61	166.00	3795.00	6040	20230710	-33.94	2680	20220929	48.88	6040	-33.94	20230710	2940	35.71	20230428	6040	-33.94	20230710	2680	48.88	20220929	7.43	N	109610	500	244 억		1524069	N	N	0	N	00	N
86	20230817	120728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3985	65	2	1.66	6962901835	1715260	212.25	3925	4195	3925	5090	2745	3920	4059.57	3.12	0	-196697	4120	4020	3970	3870	3820	3995	3845	245	1172	500	2580	5	1	48907400	1949	24.01	1.05	12	3.51	166.00	3795.00	6040	20230710	-34.02	2680	20220929	48.69	6040	-34.02	20230710	2940	35.54	20230428	6040	-34.02	20230710	2680	48.69	20220929	7.43	N	109610	500	244 억		1524069	N	N	0	N	00	N
87	20230817	110728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3935	15	2	0.38	6706127865	1650707	204.26	3925	4195	3925	5090	2745	3920	4062.78	3.12	0	-190337	4120	4020	3970	3870	3820	3995	3845	245	1172	500	2580	5	1	48907400	1925	23.70	1.04	12	3.38	166.00	3795.00	6040	20230710	-34.85	2680	20220929	46.83	6040	-34.85	20230710	2940	33.84	20230428	6040	-34.85	20230710	2680	46.83	20220929	7.43	N	109610	500	244 억		1524069	N	N	0	N	00	N
88	20230817	100724	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3985	65	2	1.66	5787173490	1418693	175.55	3925	4195	3925	5090	2745	3920	4079.49	3.12	0	-152144	4120	4020	3970	3870	3820	3995	3845	245	1172	500	2580	5	1	48907400	1949	24.01	1.05	12	2.90	166.00	3795.00	6040	20230710	-34.02	2680	20220929	48.69	6040	-34.02	20230710	2940	35.54	20230428	6040	-34.02	20230710	2680	48.69	20220929	7.43	N	109610	500	244 억		1524069	N	N	0	N	00	N
89	20230817	090722	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4100	180	2	4.59	921155280	227622	28.17	3925	4125	3925	5090	2745	3920	4048.16	3.12	0	56689	4120	4020	3970	3870	3820	3995	3845	245	1172	500	2580	5	1	48907400	2005	24.70	1.08	12	0.47	166.00	3795.00	6040	20230710	-32.12	2680	20220929	52.99	6040	-32.12	20230710	2940	39.46	20230428	6040	-32.12	20230710	2680	52.99	20220929	7.43	N	109610	500	244 억		1524069	N	N	0	N	00	N
90	20230816	160728	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3920	-200	5	-4.85	3139133860	789701	157.08	4070	4070	3920	5350	2885	4120	3974.89	3.29	0	-85276	4226	4172	4111	4057	3996	4200	4085	245	1232	500	2710	5	1	48907400	1917	23.61	1.03	12	1.61	166.00	3795.00	6040	20230710	-35.10	2680	20220929	46.27	6040	-35.10	20230710	2940	33.33	20230428	6040	-35.10	20230710	2680	46.27	20220929	7.35	N	109610	500	244 억		1609356	N	N	0	N	00	N
91	20230816	150729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3930	-190	5	-4.61	2881295275	724009	144.01	4070	4070	3930	5350	2885	4120	3979.41	3.29	0	-97015	4226	4172	4111	4057	3996	4200	4085	245	1232	500	2710	5	1	48907400	1922	23.67	1.04	12	1.48	166.00	3795.00	6040	20230710	-34.93	2680	20220929	46.64	6040	-34.93	20230710	2940	33.67	20230428	6040	-34.93	20230710	2680	46.64	20220929	7.35	N	109610	500	244 억		1609356	N	N	0	N	00	N
92	20230816	140727	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3965	-155	5	-3.76	2477291605	621734	123.67	4070	4070	3935	5350	2885	4120	3984.23	3.29	0	-78310	4226	4172	4111	4057	3996	4200	4085	245	1232	500	2710	5	1	48907400	1939	23.89	1.04	12	1.27	166.00	3795.00	6040	20230710	-34.35	2680	20220929	47.95	6040	-34.35	20230710	2940	34.86	20230428	6040	-34.35	20230710	2680	47.95	20220929	7.35	N	109610	500	244 억		1609356	N	N	0	N	00	N
93	20230816	130724	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4010	-110	5	-2.67	2145512785	538145	107.04	4070	4070	3935	5350	2885	4120	3986.58	3.29	0	-68642	4226	4172	4111	4057	3996	4200	4085	245	1232	500	2710	5	1	48907400	1961	24.16	1.06	12	1.10	166.00	3795.00	6040	20230710	-33.61	2680	20220929	49.63	6040	-33.61	20230710	2940	36.39	20230428	6040	-33.61	20230710	2680	49.63	20220929	7.35	N	109610	500	244 억		1609356	N	N	0	N	00	N
94	20230816	120734	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3985	-135	5	-3.28	1974700845	495382	98.54	4070	4070	3935	5350	2885	4120	3985.90	3.29	0	-73154	4226	4172	4111	4057	3996	4200	4085	245	1232	500	2710	5	1	48907400	1949	24.01	1.05	12	1.01	166.00	3795.00	6040	20230710	-34.02	2680	20220929	48.69	6040	-34.02	20230710	2940	35.54	20230428	6040	-34.02	20230710	2680	48.69	20220929	7.35	N	109610	500	244 억		1609356	N	N	0	N	00	N
95	20230816	110731	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4000	-120	5	-2.91	1564949255	392925	78.16	4070	4070	3935	5350	2885	4120	3982.41	3.29	0	-56904	4226	4172	4111	4057	3996	4200	4085	245	1232	500	2710	5	1	48907400	1956	24.10	1.05	12	0.80	166.00	3795.00	6040	20230710	-33.77	2680	20220929	49.25	6040	-33.77	20230710	2940	36.05	20230428	6040	-33.77	20230710	2680	49.25	20220929	7.35	N	109610	500	244 억		1609356	N	N	0	N	00	N
96	20230816	100729	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3980	-140	5	-3.40	1237507210	310665	61.79	4070	4070	3935	5350	2885	4120	3982.90	3.29	0	-75463	4226	4172	4111	4057	3996	4200	4085	245	1232	500	2710	5	1	48907400	1947	23.98	1.05	12	0.64	166.00	3795.00	6040	20230710	-34.11	2680	20220929	48.51	6040	-34.11	20230710	2940	35.37	20230428	6040	-34.11	20230710	2680	48.51	20220929	7.35	N	109610	500	244 억		1609356	N	N	0	N	00	N
97	20230816	090726	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4020	-100	5	-2.43	208005570	51453	10.23	4070	4070	4010	5350	2885	4120	4040.84	3.29	0	-8038	4226	4172	4111	4057	3996	4200	4085	245	1232	500	2710	5	1	48907400	1966	24.22	1.06	12	0.11	166.00	3795.00	6040	20230710	-33.44	2680	20220929	50.00	6040	-33.44	20230710	2940	36.73	20230428	6040	-33.44	20230710	2680	50.00	20220929	7.35	N	109610	500	244 억		1609356	N	N	0	N	00	N
98	20230814	160718	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4120	-15	5	-0.36	1991254585	484862	80.57	4100	4165	4050	5370	2895	4135	4106.82	3.43	0	-66411	4245	4190	4105	4050	3965	4217	4077	245	1237	500	2720	5	1	48907400	2015	24.82	1.09	12	0.99	166.00	3795.00	6040	20230710	-31.79	2680	20220929	53.73	6040	-31.79	20230710	2940	40.14	20230428	6040	-31.79	20230710	2680	53.73	20220929	7.39	N	109610	500	244 억		1677722	N	N	0	N	00	N
99	20230814	150716	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4110	-25	5	-0.60	1851678150	450953	74.94	4100	4165	4050	5370	2895	4135	4106.14	3.43	0	-62116	4245	4190	4105	4050	3965	4217	4077	245	1237	500	2720	5	1	48907400	2010	24.76	1.08	12	0.92	166.00	3795.00	6040	20230710	-31.95	2680	20220929	53.36	6040	-31.95	20230710	2940	39.80	20230428	6040	-31.95	20230710	2680	53.36	20220929	7.39	N	109610	500	244 억		1677722	N	N	0	N	00	N
100	20230814	140718	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4095	-40	5	-0.97	1638104680	398930	66.29	4100	4165	4050	5370	2895	4135	4106.25	3.43	0	-68473	4245	4190	4105	4050	3965	4217	4077	245	1237	500	2720	5	1	48907400	2003	24.67	1.08	12	0.82	166.00	3795.00	6040	20230710	-32.20	2680	20220929	52.80	6040	-32.20	20230710	2940	39.29	20230428	6040	-32.20	20230710	2680	52.80	20220929	7.39	N	109610	500	244 억		1677722	N	N	0	N	00	N
101	20230814	130711	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4080	-55	5	-1.33	1499884905	365165	60.68	4100	4165	4050	5370	2895	4135	4107.42	3.43	0	-60240	4245	4190	4105	4050	3965	4217	4077	245	1237	500	2720	5	1	48907400	1995	24.58	1.08	12	0.75	166.00	3795.00	6040	20230710	-32.45	2680	20220929	52.24	6040	-32.45	20230710	2940	38.78	20230428	6040	-32.45	20230710	2680	52.24	20220929	7.39	N	109610	500	244 억		1677722	N	N	0	N	00	N
102	20230814	120716	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4075	-60	5	-1.45	1370467595	333390	55.40	4100	4165	4050	5370	2895	4135	4110.70	3.43	0	-59153	4245	4190	4105	4050	3965	4217	4077	245	1237	500	2720	5	1	48907400	1993	24.55	1.07	12	0.68	166.00	3795.00	6040	20230710	-32.53	2680	20220929	52.05	6040	-32.53	20230710	2940	38.61	20230428	6040	-32.53	20230710	2680	52.05	20220929	7.39	N	109610	500	244 억		1677722	N	N	0	N	00	N
103	20230814	110712	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4095	-40	5	-0.97	1085929665	263456	43.78	4100	4165	4075	5370	2895	4135	4121.86	3.43	0	-42182	4245	4190	4105	4050	3965	4217	4077	245	1237	500	2720	5	1	48907400	2003	24.67	1.08	12	0.54	166.00	3795.00	6040	20230710	-32.20	2680	20220929	52.80	6040	-32.20	20230710	2940	39.29	20230428	6040	-32.20	20230710	2680	52.80	20220929	7.39	N	109610	500	244 억		1677722	N	N	0	N	00	N
104	20230814	100713	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4125	-10	5	-0.24	909747190	220526	36.65	4100	4165	4075	5370	2895	4135	4125.35	3.43	0	-19771	4245	4190	4105	4050	3965	4217	4077	245	1237	500	2720	5	1	48907400	2017	24.85	1.09	12	0.45	166.00	3795.00	6040	20230710	-31.71	2680	20220929	53.92	6040	-31.71	20230710	2940	40.31	20230428	6040	-31.71	20230710	2680	53.92	20220929	7.39	N	109610	500	244 억		1677722	N	N	0	N	00	N
105	20230814	090712	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4080	-55	5	-1.33	191717605	46713	7.76	4100	4145	4075	5370	2895	4135	4104.16	3.43	0	-6953	4245	4190	4105	4050	3965	4217	4077	245	1237	500	2720	5	1	48907400	1995	24.58	1.08	12	0.10	166.00	3795.00	6040	20230710	-32.45	2680	20220929	52.24	6040	-32.45	20230710	2940	38.78	20230428	6040	-32.45	20230710	2680	52.24	20220929	7.39	N	109610	500	244 억		1677722	N	N	0	N	00	N
106	20230811	160713	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4135	115	2	2.86	2429988575	592020	157.54	4025	4160	4020	5220	2815	4020	4104.57	3.28	0	76499	4110	4065	4035	3990	3960	4050	3975	245	1202	500	2650	5	1	48907400	2022	24.91	1.09	12	1.21	166.00	3795.00	6040	20230710	-31.54	2680	20220929	54.29	6040	-31.54	20230710	2940	40.65	20230428	6040	-31.54	20230710	2680	54.29	20220929	7.46	N	109610	500	244 억		1603959	N	N	0	N	00	N
107	20230811	150708	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4125	105	2	2.61	2283566625	556548	148.10	4025	4160	4020	5220	2815	4020	4103.12	3.28	0	76443	4110	4065	4035	3990	3960	4050	3975	245	1202	500	2650	5	1	48907400	2017	24.85	1.09	12	1.14	166.00	3795.00	6040	20230710	-31.71	2680	20220929	53.92	6040	-31.71	20230710	2940	40.31	20230428	6040	-31.71	20230710	2680	53.92	20220929	7.46	N	109610	500	244 억		1603959	N	N	0	N	00	N
108	20230811	140708	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4130	110	2	2.74	2016302875	491623	130.82	4025	4160	4020	5220	2815	4020	4101.35	3.28	0	86422	4110	4065	4035	3990	3960	4050	3975	245	1202	500	2650	5	1	48907400	2020	24.88	1.09	12	1.01	166.00	3795.00	6040	20230710	-31.62	2680	20220929	54.10	6040	-31.62	20230710	2940	40.48	20230428	6040	-31.62	20230710	2680	54.10	20220929	7.46	N	109610	500	244 억		1603959	N	N	0	N	00	N
109	20230811	130706	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4125	105	2	2.61	1583466930	387051	103.00	4025	4140	4020	5220	2815	4020	4091.14	3.28	0	112370	4110	4065	4035	3990	3960	4050	3975	245	1202	500	2650	5	1	48907400	2017	24.85	1.09	12	0.79	166.00	3795.00	6040	20230710	-31.71	2680	20220929	53.92	6040	-31.71	20230710	2940	40.31	20230428	6040	-31.71	20230710	2680	53.92	20220929	7.46	N	109610	500	244 억		1603959	N	N	0	N	00	N
110	20230811	120701	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4130	110	2	2.74	1395715955	341521	90.88	4025	4130	4020	5220	2815	4020	4086.80	3.28	0	94790	4110	4065	4035	3990	3960	4050	3975	245	1202	500	2650	5	1	48907400	2020	24.88	1.09	12	0.70	166.00	3795.00	6040	20230710	-31.62	2680	20220929	54.10	6040	-31.62	20230710	2940	40.48	20230428	6040	-31.62	20230710	2680	54.10	20220929	7.46	N	109610	500	244 억		1603959	N	N	0	N	00	N
111	20230811	110700	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4105	85	2	2.11	1286588815	314987	83.82	4025	4130	4020	5220	2815	4020	4084.62	3.28	0	88784	4110	4065	4035	3990	3960	4050	3975	245	1202	500	2650	5	1	48907400	2008	24.73	1.08	12	0.64	166.00	3795.00	6040	20230710	-32.04	2680	20220929	53.17	6040	-32.04	20230710	2940	39.63	20230428	6040	-32.04	20230710	2680	53.17	20220929	7.46	N	109610	500	244 억		1603959	N	N	0	N	00	N
112	20230811	100659	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4080	60	2	1.49	917271475	225187	59.92	4025	4125	4020	5220	2815	4020	4073.42	3.28	0	86381	4110	4065	4035	3990	3960	4050	3975	245	1202	500	2650	5	1	48907400	1995	24.58	1.08	12	0.46	166.00	3795.00	6040	20230710	-32.45	2680	20220929	52.24	6040	-32.45	20230710	2940	38.78	20230428	6040	-32.45	20230710	2680	52.24	20220929	7.46	N	109610	500	244 억		1603959	N	N	0	N	00	N
113	20230811	090706	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4050	30	2	0.75	161779285	40073	10.66	4025	4075	4020	5220	2815	4020	4037.20	3.28	0	15803	4110	4065	4035	3990	3960	4050	3975	245	1202	500	2650	5	1	48907400	1981	24.40	1.07	12	0.08	166.00	3795.00	6040	20230710	-32.95	2680	20220929	51.12	6040	-32.95	20230710	2940	37.76	20230428	6040	-32.95	20230710	2680	51.12	20220929	7.46	N	109610	500	244 억		1603959	N	N	0	N	00	N
114	20230810	160700	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4020	-65	5	-1.59	1455549495	361374	60.77	4040	4080	4005	5310	2860	4085	4027.85	3.22	0	31575	4275	4180	4055	3960	3835	4227	4007	245	1225	500	2690	5	1	48907400	1966	24.22	1.06	12	0.74	166.00	3795.00	6040	20230710	-33.44	2680	20220929	50.00	6040	-33.44	20230710	2940	36.73	20230428	6040	-33.44	20230710	2680	50.00	20220929	7.46	N	109610	500	244 억		1572380	N	N	0	N	00	N
115	20230810	150657	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4020	-65	5	-1.59	1334132175	331192	55.69	4040	4080	4005	5310	2860	4085	4028.27	3.22	0	36373	4275	4180	4055	3960	3835	4227	4007	245	1225	500	2690	5	1	48907400	1966	24.22	1.06	12	0.68	166.00	3795.00	6040	20230710	-33.44	2680	20220929	50.00	6040	-33.44	20230710	2940	36.73	20230428	6040	-33.44	20230710	2680	50.00	20220929	7.46	N	109610	500	244 억		1572380	N	N	0	N	00	N
116	20230810	140657	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4035	-50	5	-1.22	1142286735	283504	47.67	4040	4080	4005	5310	2860	4085	4029.17	3.22	0	32481	4275	4180	4055	3960	3835	4227	4007	245	1225	500	2690	5	1	48907400	1973	24.31	1.06	12	0.58	166.00	3795.00	6040	20230710	-33.20	2680	20220929	50.56	6040	-33.20	20230710	2940	37.24	20230428	6040	-33.20	20230710	2680	50.56	20220929	7.46	N	109610	500	244 억		1572380	N	N	0	N	00	N
117	20230810	130651	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4015	-70	5	-1.71	987263610	244914	41.18	4040	4080	4005	5310	2860	4085	4031.06	3.22	0	23141	4275	4180	4055	3960	3835	4227	4007	245	1225	500	2690	5	1	48907400	1964	24.19	1.06	12	0.50	166.00	3795.00	6040	20230710	-33.53	2680	20220929	49.81	6040	-33.53	20230710	2940	36.56	20230428	6040	-33.53	20230710	2680	49.81	20220929	7.46	N	109610	500	244 억		1572380	N	N	0	N	00	N
118	20230810	120703	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4040	-45	5	-1.10	750606795	186074	31.29	4040	4080	4005	5310	2860	4085	4033.91	3.22	0	13985	4275	4180	4055	3960	3835	4227	4007	245	1225	500	2690	5	1	48907400	1976	24.34	1.06	12	0.38	166.00	3795.00	6040	20230710	-33.11	2680	20220929	50.75	6040	-33.11	20230710	2940	37.41	20230428	6040	-33.11	20230710	2680	50.75	20220929	7.46	N	109610	500	244 억		1572380	N	N	0	N	00	N
119	20230810	110704	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4030	-55	5	-1.35	711376620	176366	29.66	4040	4080	4005	5310	2860	4085	4033.52	3.22	0	13426	4275	4180	4055	3960	3835	4227	4007	245	1225	500	2690	5	1	48907400	1971	24.28	1.06	12	0.36	166.00	3795.00	6040	20230710	-33.28	2680	20220929	50.37	6040	-33.28	20230710	2940	37.07	20230428	6040	-33.28	20230710	2680	50.37	20220929	7.46	N	109610	500	244 억		1572380	N	N	0	N	00	N
120	20230810	100700	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4030	-55	5	-1.35	552126080	136803	23.00	4040	4080	4005	5310	2860	4085	4035.92	3.22	0	8549	4275	4180	4055	3960	3835	4227	4007	245	1225	500	2690	5	1	48907400	1971	24.28	1.06	12	0.28	166.00	3795.00	6040	20230710	-33.28	2680	20220929	50.37	6040	-33.28	20230710	2940	37.07	20230428	6040	-33.28	20230710	2680	50.37	20220929	7.46	N	109610	500	244 억		1572380	N	N	0	N	00	N
121	20230810	090709	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4045	-40	5	-0.98	129324685	31976	5.38	4040	4075	4030	5310	2860	4085	4044.42	3.22	0	10671	4275	4180	4055	3960	3835	4227	4007	245	1225	500	2690	5	1	48907400	1978	24.37	1.07	12	0.07	166.00	3795.00	6040	20230710	-33.03	2680	20220929	50.93	6040	-33.03	20230710	2940	37.59	20230428	6040	-33.03	20230710	2680	50.93	20220929	7.46	N	109610	500	244 억		1572380	N	N	0	N	00	N
122	20230809	160658	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4085	105	2	2.64	2380774040	587856	91.99	3930	4150	3930	5170	2790	3980	4049.83	2.92	0	143442	4133	4056	4013	3936	3893	4035	3915	245	1190	500	2620	5	1	48907400	1998	24.61	1.08	12	1.20	166.00	3795.00	6040	20230710	-32.37	2680	20220929	52.43	6040	-32.37	20230710	2940	38.95	20230428	6040	-32.37	20230710	2680	52.43	20220929	7.66	N	109610	500	244 억		1428937	N	N	0	N	00	N
123	20230809	150650	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4070	90	2	2.26	2266995350	559939	87.62	3930	4150	3930	5170	2790	3980	4048.65	2.92	0	139142	4133	4056	4013	3936	3893	4035	3915	245	1190	500	2620	5	1	48907400	1991	24.52	1.07	12	1.14	166.00	3795.00	6040	20230710	-32.62	2680	20220929	51.87	6040	-32.62	20230710	2940	38.44	20230428	6040	-32.62	20230710	2680	51.87	20220929	7.66	N	109610	500	244 억		1428937	N	N	0	N	00	N
124	20230809	140650	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4070	90	2	2.26	2028857910	501376	78.45	3930	4150	3930	5170	2790	3980	4046.58	2.92	0	113340	4133	4056	4013	3936	3893	4035	3915	245	1190	500	2620	5	1	48907400	1991	24.52	1.07	12	1.03	166.00	3795.00	6040	20230710	-32.62	2680	20220929	51.87	6040	-32.62	20230710	2940	38.44	20230428	6040	-32.62	20230710	2680	51.87	20220929	7.66	N	109610	500	244 억		1428937	N	N	0	N	00	N
125	20230809	130704	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4070	90	2	2.26	1297423905	322690	50.49	3930	4080	3930	5170	2790	3980	4020.65	2.92	0	115518	4133	4056	4013	3936	3893	4035	3915	245	1190	500	2620	5	1	48907400	1991	24.52	1.07	12	0.66	166.00	3795.00	6040	20230710	-32.62	2680	20220929	51.87	6040	-32.62	20230710	2940	38.44	20230428	6040	-32.62	20230710	2680	51.87	20220929	7.66	N	109610	500	244 억		1428937	N	N	0	N	00	N
126	20230809	120702	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4065	85	2	2.14	1112791115	277330	43.40	3930	4075	3930	5170	2790	3980	4012.52	2.92	0	91865	4133	4056	4013	3936	3893	4035	3915	245	1190	500	2620	5	1	48907400	1988	24.49	1.07	12	0.57	166.00	3795.00	6040	20230710	-32.70	2680	20220929	51.68	6040	-32.70	20230710	2940	38.27	20230428	6040	-32.70	20230710	2680	51.68	20220929	7.66	N	109610	500	244 억		1428937	N	N	0	N	00	N
127	20230809	110659	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4035	55	2	1.38	874483380	218563	34.20	3930	4055	3930	5170	2790	3980	4001.06	2.92	0	65162	4133	4056	4013	3936	3893	4035	3915	245	1190	500	2620	5	1	48907400	1973	24.31	1.06	12	0.45	166.00	3795.00	6040	20230710	-33.20	2680	20220929	50.56	6040	-33.20	20230710	2940	37.24	20230428	6040	-33.20	20230710	2680	50.56	20220929	7.66	N	109610	500	244 억		1428937	N	N	0	N	00	N
128	20230809	100648	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4025	45	2	1.13	553901290	139176	21.78	3930	4035	3930	5170	2790	3980	3979.86	2.92	0	38886	4133	4056	4013	3936	3893	4035	3915	245	1190	500	2620	5	1	48907400	1969	24.25	1.06	12	0.28	166.00	3795.00	6040	20230710	-33.36	2680	20220929	50.19	6040	-33.36	20230710	2940	36.90	20230428	6040	-33.36	20230710	2680	50.19	20220929	7.66	N	109610	500	244 억		1428937	N	N	0	N	00	N
129	20230809	090651	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3980	0	3	0.00	212378350	53859	8.43	3930	3990	3930	5170	2790	3980	3943.23	2.92	0	12158	4133	4056	4013	3936	3893	4035	3915	245	1190	500	2620	5	1	48907400	1947	23.98	1.05	12	0.11	166.00	3795.00	6040	20230710	-34.11	2680	20220929	48.51	6040	-34.11	20230710	2940	35.37	20230428	6040	-34.11	20230710	2680	48.51	20220929	7.66	N	109610	500	244 억		1428937	N	N	0	N	00	N
130	20230808	160705	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3980	-65	5	-1.61	2490328235	620351	85.28	4035	4090	3970	5250	2835	4045	4014.37	2.98	0	-29923	4178	4111	4048	3981	3918	4080	3950	245	1207	500	2660	5	1	48907400	1947	23.98	1.05	12	1.27	166.00	3795.00	6040	20230710	-34.11	2680	20220929	48.51	6040	-34.11	20230710	2940	35.37	20230428	6040	-34.11	20230710	2680	48.51	20220929	7.72	N	109610	500	244 억		1459551	N	N	0	N	00	N
131	20230808	150656	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3975	-70	5	-1.73	2360181225	587704	80.79	4035	4090	3970	5250	2835	4045	4015.91	2.98	0	-47413	4178	4111	4048	3981	3918	4080	3950	245	1207	500	2660	5	1	48907400	1944	23.95	1.05	12	1.20	166.00	3795.00	6040	20230710	-34.19	2680	20220929	48.32	6040	-34.19	20230710	2940	35.20	20230428	6040	-34.19	20230710	2680	48.32	20220929	7.72	N	109610	500	244 억		1459551	N	N	0	N	00	N
132	20230808	140653	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3985	-60	5	-1.48	2053958715	510720	70.21	4035	4090	3980	5250	2835	4045	4021.67	2.98	0	-61607	4178	4111	4048	3981	3918	4080	3950	245	1207	500	2660	5	1	48907400	1949	24.01	1.05	12	1.04	166.00	3795.00	6040	20230710	-34.02	2680	20220929	48.69	6040	-34.02	20230710	2940	35.54	20230428	6040	-34.02	20230710	2680	48.69	20220929	7.72	N	109610	500	244 억		1459551	N	N	0	N	00	N
133	20230808	130645	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3985	-60	5	-1.48	1866813020	463878	63.77	4035	4090	3980	5250	2835	4045	4024.34	2.98	0	-58532	4178	4111	4048	3981	3918	4080	3950	245	1207	500	2660	5	1	48907400	1949	24.01	1.05	12	0.95	166.00	3795.00	6040	20230710	-34.02	2680	20220929	48.69	6040	-34.02	20230710	2940	35.54	20230428	6040	-34.02	20230710	2680	48.69	20220929	7.72	N	109610	500	244 억		1459551	N	N	0	N	00	N
134	20230808	120652	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4005	-40	5	-0.99	1668707585	414194	56.94	4035	4090	3985	5250	2835	4045	4028.79	2.98	0	-53286	4178	4111	4048	3981	3918	4080	3950	245	1207	500	2660	5	1	48907400	1959	24.13	1.06	12	0.85	166.00	3795.00	6040	20230710	-33.69	2680	20220929	49.44	6040	-33.69	20230710	2940	36.22	20230428	6040	-33.69	20230710	2680	49.44	20220929	7.72	N	109610	500	244 억		1459551	N	N	0	N	00	N
135	20230808	110643	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3985	-60	5	-1.48	1488593475	369085	50.74	4035	4090	3985	5250	2835	4045	4033.19	2.98	0	-63626	4178	4111	4048	3981	3918	4080	3950	245	1207	500	2660	5	1	48907400	1949	24.01	1.05	12	0.75	166.00	3795.00	6040	20230710	-34.02	2680	20220929	48.69	6040	-34.02	20230710	2940	35.54	20230428	6040	-34.02	20230710	2680	48.69	20220929	7.72	N	109610	500	244 억		1459551	N	N	0	N	00	N
136	20230808	100655	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4060	15	2	0.37	653569660	161523	22.20	4035	4090	4010	5250	2835	4045	4046.30	2.98	0	48842	4178	4111	4048	3981	3918	4080	3950	245	1207	500	2660	5	1	48907400	1986	24.46	1.07	12	0.33	166.00	3795.00	6040	20230710	-32.78	2680	20220929	51.49	6040	-32.78	20230710	2940	38.10	20230428	6040	-32.78	20230710	2680	51.49	20220929	7.72	N	109610	500	244 억		1459551	N	N	0	N	00	N
137	20230808	090656	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4065	20	2	0.49	183670065	45308	6.23	4035	4090	4035	5250	2835	4045	4053.89	2.98	0	12640	4178	4111	4048	3981	3918	4080	3950	245	1207	500	2660	5	1	48907400	1988	24.49	1.07	12	0.09	166.00	3795.00	6040	20230710	-32.70	2680	20220929	51.68	6040	-32.70	20230710	2940	38.27	20230428	6040	-32.70	20230710	2680	51.68	20220929	7.72	N	109610	500	244 억		1459551	N	N	0	N	00	N
138	20230807	160651	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4045	-80	5	-1.94	2902342190	719759	105.30	4075	4115	3985	5360	2890	4125	4032.19	2.66	0	156456	4258	4191	4123	4056	3988	4157	4022	245	1235	500	2720	5	1	48907400	1978	24.37	1.07	12	1.47	166.00	3795.00	6040	20230710	-33.03	2680	20220929	50.93	6040	-33.03	20230710	2940	37.59	20230428	6040	-33.03	20230710	2680	50.93	20220929	7.68	N	109610	500	244 억		1302322	N	N	0	N	00	N
139	20230807	150651	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4035	-90	5	-2.18	2722204525	675196	98.78	4075	4115	3985	5360	2890	4125	4031.55	2.66	0	135026	4258	4191	4123	4056	3988	4157	4022	245	1235	500	2720	5	1	48907400	1973	24.31	1.06	12	1.38	166.00	3795.00	6040	20230710	-33.20	2680	20220929	50.56	6040	-33.20	20230710	2940	37.24	20230428	6040	-33.20	20230710	2680	50.56	20220929	7.68	N	109610	500	244 억		1302322	N	N	0	N	00	N
140	20230807	140653	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4035	-90	5	-2.18	2404056430	596481	87.26	4075	4115	3985	5360	2890	4125	4030.20	2.66	0	105451	4258	4191	4123	4056	3988	4157	4022	245	1235	500	2720	5	1	48907400	1973	24.31	1.06	12	1.22	166.00	3795.00	6040	20230710	-33.20	2680	20220929	50.56	6040	-33.20	20230710	2940	37.24	20230428	6040	-33.20	20230710	2680	50.56	20220929	7.68	N	109610	500	244 억		1302322	N	N	0	N	00	N
141	20230807	130647	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4050	-75	5	-1.82	2123875925	526979	77.10	4075	4115	3985	5360	2890	4125	4030.06	2.66	0	84637	4258	4191	4123	4056	3988	4157	4022	245	1235	500	2720	5	1	48907400	1981	24.40	1.07	12	1.08	166.00	3795.00	6040	20230710	-32.95	2680	20220929	51.12	6040	-32.95	20230710	2940	37.76	20230428	6040	-32.95	20230710	2680	51.12	20220929	7.68	N	109610	500	244 억		1302322	N	N	0	N	00	N
142	20230807	120645	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4100	-25	5	-0.61	1963620760	487563	71.33	4075	4115	3985	5360	2890	4125	4027.16	2.66	0	67726	4258	4191	4123	4056	3988	4157	4022	245	1235	500	2720	5	1	48907400	2005	24.70	1.08	12	1.00	166.00	3795.00	6040	20230710	-32.12	2680	20220929	52.99	6040	-32.12	20230710	2940	39.46	20230428	6040	-32.12	20230710	2680	52.99	20220929	7.68	N	109610	500	244 억		1302322	N	N	0	N	00	N
143	20230807	110641	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4055	-70	5	-1.70	1689464010	420401	61.50	4075	4080	3985	5360	2890	4125	4018.37	2.66	0	46763	4258	4191	4123	4056	3988	4157	4022	245	1235	500	2720	5	1	48907400	1983	24.43	1.07	12	0.86	166.00	3795.00	6040	20230710	-32.86	2680	20220929	51.31	6040	-32.86	20230710	2940	37.93	20230428	6040	-32.86	20230710	2680	51.31	20220929	7.68	N	109610	500	244 억		1302322	N	N	0	N	00	N
144	20230807	100648	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4030	-95	5	-2.30	1309920375	326557	47.77	4075	4075	3985	5360	2890	4125	4010.86	2.66	0	-10920	4258	4191	4123	4056	3988	4157	4022	245	1235	500	2720	5	1	48907400	1971	24.28	1.06	12	0.67	166.00	3795.00	6040	20230710	-33.28	2680	20220929	50.37	6040	-33.28	20230710	2940	37.07	20230428	6040	-33.28	20230710	2680	50.37	20220929	7.68	N	109610	500	244 억		1302322	N	N	0	N	00	N
145	20230807	090646	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4005	-120	5	-2.91	348817395	86501	12.65	4075	4075	4000	5360	2890	4125	4031.15	2.66	0	-11911	4258	4191	4123	4056	3988	4157	4022	245	1235	500	2720	5	1	48907400	1959	24.13	1.06	12	0.18	166.00	3795.00	6040	20230710	-33.69	2680	20220929	49.44	6040	-33.69	20230710	2940	36.22	20230428	6040	-33.69	20230710	2680	49.44	20220929	7.68	N	109610	500	244 억		1302322	N	N	0	N	00	N
146	20230804	160641	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4125	-35	5	-0.84	2772779955	670610	50.03	4175	4190	4055	5400	2915	4160	4134.66	2.59	0	34690	4470	4315	4155	4000	3840	4235	3920	245	1242	500	2740	5	1	48907400	2017	24.85	1.09	12	1.37	166.00	3795.00	6040	20230710	-31.71	2680	20220929	53.92	6040	-31.71	20230710	2940	40.31	20230428	6040	-31.71	20230710	2680	53.92	20220929	7.60	N	109610	500	244 억		1267053	N	N	0	N	00	N
147	20230804	150641	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4125	-35	5	-0.84	2568961245	621201	46.35	4175	4190	4055	5400	2915	4160	4135.41	2.59	0	33401	4470	4315	4155	4000	3840	4235	3920	245	1242	500	2740	5	1	48907400	2017	24.85	1.09	12	1.27	166.00	3795.00	6040	20230710	-31.71	2680	20220929	53.92	6040	-31.71	20230710	2940	40.31	20230428	6040	-31.71	20230710	2680	53.92	20220929	7.60	N	109610	500	244 억		1267053	N	N	0	N	00	N
148	20230804	140651	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4140	-20	5	-0.48	2215911465	536036	39.99	4175	4190	4055	5400	2915	4160	4133.80	2.59	0	22366	4470	4315	4155	4000	3840	4235	3920	245	1242	500	2740	5	1	48907400	2025	24.94	1.09	12	1.10	166.00	3795.00	6040	20230710	-31.46	2680	20220929	54.48	6040	-31.46	20230710	2940	40.82	20230428	6040	-31.46	20230710	2680	54.48	20220929	7.60	N	109610	500	244 억		1267053	N	N	0	N	00	N
149	20230804	130639	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4145	-15	5	-0.36	2067090970	500019	37.31	4175	4190	4055	5400	2915	4160	4133.94	2.59	0	5305	4470	4315	4155	4000	3840	4235	3920	245	1242	500	2740	5	1	48907400	2027	24.97	1.09	12	1.02	166.00	3795.00	6040	20230710	-31.37	2680	20220929	54.66	6040	-31.37	20230710	2940	40.99	20230428	6040	-31.37	20230710	2680	54.66	20220929	7.60	N	109610	500	244 억		1267053	N	N	0	N	00	N
150	20230804	120639	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4160	0	3	0.00	1847683850	446927	33.34	4175	4190	4055	5400	2915	4160	4134.10	2.59	0	4568	4470	4315	4155	4000	3840	4235	3920	245	1242	500	2740	5	1	48907400	2035	25.06	1.10	12	0.91	166.00	3795.00	6040	20230710	-31.13	2680	20220929	55.22	6040	-31.13	20230710	2940	41.50	20230428	6040	-31.13	20230710	2680	55.22	20220929	7.60	N	109610	500	244 억		1267053	N	N	0	N	00	N
151	20230804	110644	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4175	15	2	0.36	1678910710	406224	30.31	4175	4190	4055	5400	2915	4160	4132.85	2.59	0	528	4470	4315	4155	4000	3840	4235	3920	245	1242	500	2740	5	1	48907400	2042	25.15	1.10	12	0.83	166.00	3795.00	6040	20230710	-30.88	2680	20220929	55.78	6040	-30.88	20230710	2940	42.01	20230428	6040	-30.88	20230710	2680	55.78	20220929	7.60	N	109610	500	244 억		1267053	N	N	0	N	00	N
152	20230804	100635	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4130	-30	5	-0.72	1272476360	308389	23.01	4175	4190	4055	5400	2915	4160	4126.02	2.59	0	-43526	4470	4315	4155	4000	3840	4235	3920	245	1242	500	2740	5	1	48907400	2020	24.88	1.09	12	0.63	166.00	3795.00	6040	20230710	-31.62	2680	20220929	54.10	6040	-31.62	20230710	2940	40.48	20230428	6040	-31.62	20230710	2680	54.10	20220929	7.60	N	109610	500	244 억		1267053	N	N	0	N	00	N
153	20230804	090635	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4055	-105	5	-2.52	264402330	64136	4.79	4175	4190	4055	5400	2915	4160	4121.49	2.59	0	-7015	4470	4315	4155	4000	3840	4235	3920	245	1242	500	2740	5	1	48907400	1983	24.43	1.07	12	0.13	166.00	3795.00	6040	20230710	-32.86	2680	20220929	51.31	6040	-32.86	20230710	2940	37.93	20230428	6040	-32.86	20230710	2680	51.31	20220929	7.60	N	109610	500	244 억		1267053	N	N	0	N	00	N
154	20230803	160636	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4160	40	2	0.97	5477938870	1326340	97.81	4190	4310	3995	5350	2885	4120	4130.11	2.54	0	22762	4400	4260	4180	4040	3960	4220	4000	245	1232	500	2710	5	1	48907400	2035	25.06	1.10	12	2.71	166.00	3795.00	6040	20230710	-31.13	2680	20220929	55.22	6040	-31.13	20230710	2940	41.50	20230428	6040	-31.13	20230710	2680	55.22	20220929	7.28	N	109610	500	244 억		1244092	N	N	0	N	00	N
155	20230803	150639	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4150	30	2	0.73	5242745250	1269686	93.63	4190	4310	3995	5350	2885	4120	4129.21	2.54	0	23805	4400	4260	4180	4040	3960	4220	4000	245	1232	500	2710	5	1	48907400	2030	25.00	1.09	12	2.60	166.00	3795.00	6040	20230710	-31.29	2680	20220929	54.85	6040	-31.29	20230710	2940	41.16	20230428	6040	-31.29	20230710	2680	54.85	20220929	7.28	N	109610	500	244 억		1244092	N	N	0	N	00	N
156	20230803	140634	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4120	0	3	0.00	4761766515	1153022	85.03	4190	4310	3995	5350	2885	4120	4129.86	2.54	0	5756	4400	4260	4180	4040	3960	4220	4000	245	1232	500	2710	5	1	48907400	2015	24.82	1.09	12	2.36	166.00	3795.00	6040	20230710	-31.79	2680	20220929	53.73	6040	-31.79	20230710	2940	40.14	20230428	6040	-31.79	20230710	2680	53.73	20220929	7.28	N	109610	500	244 억		1244092	N	N	0	N	00	N
157	20230803	130638	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4060	-60	5	-1.46	4355660170	1054158	77.74	4190	4310	3995	5350	2885	4120	4131.95	2.54	0	14311	4400	4260	4180	4040	3960	4220	4000	245	1232	500	2710	5	1	48907400	1986	24.46	1.07	12	2.16	166.00	3795.00	6040	20230710	-32.78	2680	20220929	51.49	6040	-32.78	20230710	2940	38.10	20230428	6040	-32.78	20230710	2680	51.49	20220929	7.28	N	109610	500	244 억		1244092	N	N	0	N	00	N
158	20230803	120640	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4030	-90	5	-2.18	4062160690	981461	72.38	4190	4310	3995	5350	2885	4120	4139.00	2.54	0	-22529	4400	4260	4180	4040	3960	4220	4000	245	1232	500	2710	5	1	48907400	1971	24.28	1.06	12	2.01	166.00	3795.00	6040	20230710	-33.28	2680	20220929	50.37	6040	-33.28	20230710	2940	37.07	20230428	6040	-33.28	20230710	2680	50.37	20220929	7.28	N	109610	500	244 억		1244092	N	N	0	N	00	N
159	20230803	110633	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4035	-85	5	-2.06	3313731620	795150	58.64	4190	4310	4010	5350	2885	4120	4167.77	2.54	0	-92210	4400	4260	4180	4040	3960	4220	4000	245	1232	500	2710	5	1	48907400	1973	24.31	1.06	12	1.63	166.00	3795.00	6040	20230710	-33.20	2680	20220929	50.56	6040	-33.20	20230710	2940	37.24	20230428	6040	-33.20	20230710	2680	50.56	20220929	7.28	N	109610	500	244 억		1244092	N	N	0	N	00	N
160	20230803	100632	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4140	20	2	0.49	2282225465	541705	39.95	4190	4310	4135	5350	2885	4120	4214.01	2.54	0	-67488	4400	4260	4180	4040	3960	4220	4000	245	1232	500	2710	5	1	48907400	2025	24.94	1.09	12	1.11	166.00	3795.00	6040	20230710	-31.46	2680	20220929	54.48	6040	-31.46	20230710	2940	40.82	20230428	6040	-31.46	20230710	2680	54.48	20220929	7.28	N	109610	500	244 억		1244092	N	N	0	N	00	N
161	20230803	090631	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4225	105	2	2.55	1091177045	256691	18.93	4190	4310	4150	5350	2885	4120	4253.86	2.54	0	2054	4400	4260	4180	4040	3960	4220	4000	245	1232	500	2710	5	1	48907400	2066	25.45	1.11	12	0.52	166.00	3795.00	6040	20230710	-30.05	2680	20220929	57.65	6040	-30.05	20230710	2940	43.71	20230428	6040	-30.05	20230710	2680	57.65	20220929	7.28	N	109610	500	244 억		1244092	N	N	0	N	00	N
162	20230802	160635	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4120	-70	5	-1.67	5619776160	1331272	103.27	4175	4320	4100	5440	2935	4190	4221.51	2.93	0	-190563	4420	4305	4225	4110	4030	4265	4070	245	1252	500	2760	5	1	48907400	2015	24.82	1.09	12	2.72	166.00	3795.00	6040	20230710	-31.79	2680	20220929	53.73	6040	-31.79	20230710	2940	40.14	20230428	6040	-31.79	20230710	2680	53.73	20220929	7.28	N	109610	500	244 억		1434516	N	N	0	N	00	N
163	20230802	150644	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4125	-65	5	-1.55	5449184290	1289818	100.05	4175	4320	4100	5440	2935	4190	4224.80	2.93	0	-202086	4420	4305	4225	4110	4030	4265	4070	245	1252	500	2760	5	1	48907400	2017	24.85	1.09	12	2.64	166.00	3795.00	6040	20230710	-31.71	2680	20220929	53.92	6040	-31.71	20230710	2940	40.31	20230428	6040	-31.71	20230710	2680	53.92	20220929	7.28	N	109610	500	244 억		1434516	N	N	0	N	00	N
164	20230802	140637	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4145	-45	5	-1.07	5175393520	1223398	94.90	4175	4320	4100	5440	2935	4190	4230.38	2.93	0	-205350	4420	4305	4225	4110	4030	4265	4070	245	1252	500	2760	5	1	48907400	2027	24.97	1.09	12	2.50	166.00	3795.00	6040	20230710	-31.37	2680	20220929	54.66	6040	-31.37	20230710	2940	40.99	20230428	6040	-31.37	20230710	2680	54.66	20220929	7.28	N	109610	500	244 억		1434516	N	N	0	N	00	N
165	20230802	130633	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4160	-30	5	-0.72	4638806025	1093537	84.83	4175	4320	4140	5440	2935	4190	4242.07	2.93	0	-189900	4420	4305	4225	4110	4030	4265	4070	245	1252	500	2760	5	1	48907400	2035	25.06	1.10	12	2.24	166.00	3795.00	6040	20230710	-31.13	2680	20220929	55.22	6040	-31.13	20230710	2940	41.50	20230428	6040	-31.13	20230710	2680	55.22	20220929	7.28	N	109610	500	244 억		1434516	N	N	0	N	00	N
166	20230802	120628	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4190	0	3	0.00	4208658935	990503	76.83	4175	4320	4140	5440	2935	4190	4249.08	2.93	0	-202857	4420	4305	4225	4110	4030	4265	4070	245	1252	500	2760	5	1	48907400	2049	25.24	1.10	12	2.03	166.00	3795.00	6040	20230710	-30.63	2680	20220929	56.34	6040	-30.63	20230710	2940	42.52	20230428	6040	-30.63	20230710	2680	56.34	20220929	7.28	N	109610	500	244 억		1434516	N	N	0	N	00	N
167	20230802	110628	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4215	25	2	0.60	3715656285	872703	67.70	4175	4320	4140	5440	2935	4190	4257.73	2.93	0	-186804	4420	4305	4225	4110	4030	4265	4070	245	1252	500	2760	5	1	48907400	2061	25.39	1.11	12	1.78	166.00	3795.00	6040	20230710	-30.22	2680	20220929	57.28	6040	-30.22	20230710	2940	43.37	20230428	6040	-30.22	20230710	2680	57.28	20220929	7.28	N	109610	500	244 억		1434516	N	N	0	N	00	N
168	20230802	100630	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4290	100	2	2.39	2477737515	581346	45.10	4175	4320	4140	5440	2935	4190	4262.21	2.93	0	-75870	4420	4305	4225	4110	4030	4265	4070	245	1252	500	2760	5	1	48907400	2098	25.84	1.13	12	1.19	166.00	3795.00	6040	20230710	-28.97	2680	20220929	60.07	6040	-28.97	20230710	2940	45.92	20230428	6040	-28.97	20230710	2680	60.07	20220929	7.28	N	109610	500	244 억		1434516	N	N	0	N	00	N
169	20230802	090630	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4235	45	2	1.07	176103555	42099	3.27	4175	4235	4140	5440	2935	4190	4182.89	2.93	0	21172	4420	4305	4225	4110	4030	4265	4070	245	1252	500	2760	5	1	48907400	2071	25.51	1.12	12	0.09	166.00	3795.00	6040	20230710	-29.88	2680	20220929	58.02	6040	-29.88	20230710	2940	44.05	20230428	6040	-29.88	20230710	2680	58.02	20220929	7.28	N	109610	500	244 억		1434516	N	N	0	N	00	N
170	20230801	160631	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4190	-85	5	-1.99	5433258730	1282568	115.03	4285	4340	4145	5550	2995	4275	4236.26	3.67	0	-360439	4481	4377	4251	4147	4021	4430	4200	245	1277	500	2820	5	1	48907400	2049	25.24	1.10	12	2.62	166.00	3795.00	6040	20230710	-30.63	2680	20220929	56.34	6040	-30.63	20230710	2940	42.52	20230428	6040	-30.63	20230710	2680	56.34	20220929	7.39	N	109610	500	244 억		1793253	N	N	0	N	00	N
171	20230801	150627	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4190	-85	5	-1.99	5222787030	1232327	110.52	4285	4340	4145	5550	2995	4275	4238.13	3.67	0	-376415	4481	4377	4251	4147	4021	4430	4200	245	1277	500	2820	5	1	48907400	2049	25.24	1.10	12	2.52	166.00	3795.00	6040	20230710	-30.63	2680	20220929	56.34	6040	-30.63	20230710	2940	42.52	20230428	6040	-30.63	20230710	2680	56.34	20220929	7.39	N	109610	500	244 억		1793253	N	N	0	N	00	N
172	20230801	140639	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4180	-95	5	-2.22	4824981640	1137164	101.99	4285	4340	4145	5550	2995	4275	4242.97	3.67	0	-415851	4481	4377	4251	4147	4021	4430	4200	245	1277	500	2820	5	1	48907400	2044	25.18	1.10	12	2.33	166.00	3795.00	6040	20230710	-30.79	2680	20220929	55.97	6040	-30.79	20230710	2940	42.18	20230428	6040	-30.79	20230710	2680	55.97	20220929	7.39	N	109610	500	244 억		1793253	N	N	0	N	00	N
173	20230801	130625	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4195	-80	5	-1.87	4215150865	990840	88.86	4285	4340	4170	5550	2995	4275	4254.10	3.67	0	-386882	4481	4377	4251	4147	4021	4430	4200	245	1277	500	2820	5	1	48907400	2052	25.27	1.11	12	2.03	166.00	3795.00	6040	20230710	-30.55	2680	20220929	56.53	6040	-30.55	20230710	2940	42.69	20230428	6040	-30.55	20230710	2680	56.53	20220929	7.39	N	109610	500	244 억		1793253	N	N	0	N	00	N
174	20230801	120626	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4200	-75	5	-1.75	3945106795	926623	83.10	4285	4340	4170	5550	2995	4275	4257.50	3.67	0	-357328	4481	4377	4251	4147	4021	4430	4200	245	1277	500	2820	5	1	48907400	2054	25.30	1.11	12	1.89	166.00	3795.00	6040	20230710	-30.46	2680	20220929	56.72	6040	-30.46	20230710	2940	42.86	20230428	6040	-30.46	20230710	2680	56.72	20220929	7.39	N	109610	500	244 억		1793253	N	N	0	N	00	N
175	20230801	110623	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4215	-60	5	-1.40	3201378090	749229	67.20	4285	4340	4210	5550	2995	4275	4272.89	3.67	0	-316644	4481	4377	4251	4147	4021	4430	4200	245	1277	500	2820	5	1	48907400	2061	25.39	1.11	12	1.53	166.00	3795.00	6040	20230710	-30.22	2680	20220929	57.28	6040	-30.22	20230710	2940	43.37	20230428	6040	-30.22	20230710	2680	57.28	20220929	7.39	N	109610	500	244 억		1793253	N	N	0	N	00	N
176	20230801	100627	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4235	-40	5	-0.94	2777838825	648932	58.20	4285	4340	4220	5550	2995	4275	4280.64	3.67	0	-304179	4481	4377	4251	4147	4021	4430	4200	245	1277	500	2820	5	1	48907400	2071	25.51	1.12	12	1.33	166.00	3795.00	6040	20230710	-29.88	2680	20220929	58.02	6040	-29.88	20230710	2940	44.05	20230428	6040	-29.88	20230710	2680	58.02	20220929	7.39	N	109610	500	244 억		1793253	N	N	0	N	00	N
177	20230801	090621	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4255	-20	5	-0.47	228489345	53602	4.81	4285	4290	4230	5550	2995	4275	4262.53	3.67	0	-18514	4481	4377	4251	4147	4021	4430	4200	245	1277	500	2820	5	1	48907400	2081	25.63	1.12	12	0.11	166.00	3795.00	6040	20230710	-29.55	2680	20220929	58.77	6040	-29.55	20230710	2940	44.73	20230428	6040	-29.55	20230710	2680	58.77	20220929	7.39	N	109610	500	244 억		1793253	N	N	0	N	00	N