KissMeData/026910/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	160359	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-45	5	-1.10	37097240	9134	150.16	4095	4140	4015	5320	2870	4095	4061.70	1.30	0	-405	4188	4141	4118	4071	4048	4130	4060	32	1225	500	2860	5	1	6405405	259	22.63	0.94	12	0.14	179.00	4287.00	5640	20220920	-28.19	3820	20230316	6.02	5210	-22.26	20230202	3820	6.02	20230316	5640	-28.19	20220920	3820	6.02	20230316	1.40	N	026910	500	32 억		83069	N	N	0	N	00	N
3	20230831	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-65	5	-1.59	33032005	8125	133.57	4095	4140	4020	5320	2870	4095	4065.48	1.30	0	-404	4188	4141	4118	4071	4048	4130	4060	32	1225	500	2860	5	1	6405405	258	22.51	0.94	12	0.13	179.00	4287.00	5640	20220920	-28.55	3820	20230316	5.50	5210	-22.65	20230202	3820	5.50	20230316	5640	-28.55	20220920	3820	5.50	20230316	1.40	N	026910	500	32 억		83069	N	N	0	N	00	N
4	20230831	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-75	5	-1.83	28977190	7118	117.01	4095	4140	4020	5320	2870	4095	4070.97	1.30	0	-378	4188	4141	4118	4071	4048	4130	4060	32	1225	500	2860	5	1	6405405	257	22.46	0.94	12	0.11	179.00	4287.00	5640	20220920	-28.72	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5640	-28.72	20220920	3820	5.24	20230316	1.40	N	026910	500	32 억		83069	N	N	0	N	00	N
5	20230831	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-15	5	-0.37	21446925	5259	86.45	4095	4140	4050	5320	2870	4095	4078.14	1.30	0	-415	4188	4141	4118	4071	4048	4130	4060	32	1225	500	2860	5	1	6405405	261	22.79	0.95	12	0.08	179.00	4287.00	5640	20220920	-27.66	3820	20230316	6.81	5210	-21.69	20230202	3820	6.81	20230316	5640	-27.66	20220920	3820	6.81	20230316	1.40	N	026910	500	32 억		83069	N	N	0	N	00	N
6	20230831	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-20	5	-0.49	14043715	3435	56.47	4095	4140	4075	5320	2870	4095	4088.42	1.30	0	-430	4188	4141	4118	4071	4048	4130	4060	32	1225	500	2860	5	1	6405405	261	22.77	0.95	12	0.05	179.00	4287.00	5640	20220920	-27.75	3820	20230316	6.68	5210	-21.79	20230202	3820	6.68	20230316	5640	-27.75	20220920	3820	6.68	20230316	1.40	N	026910	500	32 억		83069	N	N	0	N	00	N
7	20230831	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-20	5	-0.49	9716780	2374	39.03	4095	4140	4075	5320	2870	4095	4093.00	1.30	0	-121	4188	4141	4118	4071	4048	4130	4060	32	1225	500	2860	5	1	6405405	261	22.77	0.95	12	0.04	179.00	4287.00	5640	20220920	-27.75	3820	20230316	6.68	5210	-21.79	20230202	3820	6.68	20230316	5640	-27.75	20220920	3820	6.68	20230316	1.40	N	026910	500	32 억		83069	N	N	0	N	00	N
8	20230831	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-15	5	-0.37	7649890	1867	30.69	4095	4140	4080	5320	2870	4095	4097.42	1.30	0	-95	4188	4141	4118	4071	4048	4130	4060	32	1225	500	2860	5	1	6405405	261	22.79	0.95	12	0.03	179.00	4287.00	5640	20220920	-27.66	3820	20230316	6.81	5210	-21.69	20230202	3820	6.81	20230316	5640	-27.66	20220920	3820	6.81	20230316	1.40	N	026910	500	32 억		83069	N	N	0	N	00	N
9	20230831	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	20	2	0.49	5570895	1359	22.34	4095	4140	4095	5320	2870	4095	4099.26	1.30	0	-78	4188	4141	4118	4071	4048	4130	4060	32	1225	500	2860	5	1	6405405	264	22.99	0.96	12	0.02	179.00	4287.00	5640	20220920	-27.04	3820	20230316	7.72	5210	-21.02	20230202	3820	7.72	20230316	5640	-27.04	20220920	3820	7.72	20230316	1.40	N	026910	500	32 억		83069	N	N	0	N	00	N
10	20230830	160402	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-45	5	-1.09	25061250	6078	141.91	4140	4165	4095	5380	2900	4140	4123.27	1.30	0	-264	4210	4175	4125	4090	4040	4192	4107	32	1240	500	2890	5	1	6405405	262	22.88	0.96	12	0.09	179.00	4287.00	5640	20220920	-27.39	3820	20230316	7.20	5210	-21.40	20230202	3820	7.20	20230316	5640	-27.39	20220920	3820	7.20	20230316	1.40	N	026910	500	32 억		83271	N	N	0	N	00	N
11	20230830	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	21300520	5160	120.48	4140	4165	4100	5380	2900	4140	4128.01	1.30	0	-263	4210	4175	4125	4090	4040	4192	4107	32	1240	500	2890	5	1	6405405	264	22.99	0.96	12	0.08	179.00	4287.00	5640	20220920	-27.04	3820	20230316	7.72	5210	-21.02	20230202	3820	7.72	20230316	5640	-27.04	20220920	3820	7.72	20230316	1.40	N	026910	500	32 억		83271	N	N	0	N	00	N
12	20230830	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	19679115	4767	111.30	4140	4165	4100	5380	2900	4140	4128.20	1.30	0	-256	4210	4175	4125	4090	4040	4192	4107	32	1240	500	2890	5	1	6405405	266	23.16	0.97	12	0.07	179.00	4287.00	5640	20220920	-26.51	3820	20230316	8.51	5210	-20.44	20230202	3820	8.51	20230316	5640	-26.51	20220920	3820	8.51	20230316	1.40	N	026910	500	32 억		83271	N	N	0	N	00	N
13	20230830	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	19198780	4651	108.59	4140	4165	4100	5380	2900	4140	4127.88	1.30	0	-220	4210	4175	4125	4090	4040	4192	4107	32	1240	500	2890	5	1	6405405	265	23.13	0.97	12	0.07	179.00	4287.00	5640	20220920	-26.60	3820	20230316	8.38	5210	-20.54	20230202	3820	8.38	20230316	5640	-26.60	20220920	3820	8.38	20230316	1.40	N	026910	500	32 억		83271	N	N	0	N	00	N
14	20230830	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	5	2	0.12	18515125	4486	104.74	4140	4165	4100	5380	2900	4140	4127.31	1.30	0	-157	4210	4175	4125	4090	4040	4192	4107	32	1240	500	2890	5	1	6405405	266	23.16	0.97	12	0.07	179.00	4287.00	5640	20220920	-26.51	3820	20230316	8.51	5210	-20.44	20230202	3820	8.51	20230316	5640	-26.51	20220920	3820	8.51	20230316	1.40	N	026910	500	32 억		83271	N	N	0	N	00	N
15	20230830	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	18191470	4408	102.92	4140	4165	4100	5380	2900	4140	4126.92	1.30	0	-85	4210	4175	4125	4090	4040	4192	4107	32	1240	500	2890	5	1	6405405	265	23.13	0.97	12	0.07	179.00	4287.00	5640	20220920	-26.60	3820	20230316	8.38	5210	-20.54	20230202	3820	8.38	20230316	5640	-26.60	20220920	3820	8.38	20230316	1.40	N	026910	500	32 억		83271	N	N	0	N	00	N
16	20230830	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-10	5	-0.24	15923795	3861	90.15	4140	4160	4100	5380	2900	4140	4124.27	1.30	0	-6	4210	4175	4125	4090	4040	4192	4107	32	1240	500	2890	5	1	6405405	265	23.07	0.96	12	0.06	179.00	4287.00	5640	20220920	-26.77	3820	20230316	8.12	5210	-20.73	20230202	3820	8.12	20230316	5640	-26.77	20220920	3820	8.12	20230316	1.40	N	026910	500	32 억		83271	N	N	0	N	00	N
17	20230830	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	6802020	1643	38.36	4140	4140	4140	5380	2900	4140	4140.00	1.30	0	0	4210	4175	4125	4090	4040	4192	4107	32	1240	500	2890	5	1	6405405	265	23.13	0.97	12	0.03	179.00	4287.00	5640	20220920	-26.60	3820	20230316	8.38	5210	-20.54	20230202	3820	8.38	20230316	5640	-26.60	20220920	3820	8.38	20230316	1.40	N	026910	500	32 억		83271	N	N	0	N	00	N
18	20230829	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	17597945	4282	229.35	4095	4160	4075	5380	2900	4140	4109.75	1.31	0	-397	4213	4176	4138	4101	4063	4195	4120	32	1240	500	2890	5	1	6405405	265	23.13	0.97	12	0.07	179.00	4287.00	5710	20220826	-27.50	3820	20230316	8.38	5210	-20.54	20230202	3820	8.38	20230316	5640	-26.60	20220920	3820	8.38	20230316	1.40	N	026910	500	32 억		83668	N	N	0	N	00	N
19	20230829	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-10	5	-0.24	17113310	4165	223.09	4095	4160	4075	5380	2900	4140	4108.84	1.31	0	-367	4213	4176	4138	4101	4063	4195	4120	32	1240	500	2890	5	1	6405405	265	23.07	0.96	12	0.07	179.00	4287.00	5710	20220826	-27.67	3820	20230316	8.12	5210	-20.73	20230202	3820	8.12	20230316	5640	-26.77	20220920	3820	8.12	20230316	1.40	N	026910	500	32 억		83668	N	N	0	N	00	N
20	20230829	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-20	5	-0.48	14516765	3535	189.34	4095	4160	4075	5380	2900	4140	4106.58	1.31	0	-315	4213	4176	4138	4101	4063	4195	4120	32	1240	500	2890	5	1	6405405	264	23.02	0.96	12	0.06	179.00	4287.00	5710	20220826	-27.85	3820	20230316	7.85	5210	-20.92	20230202	3820	7.85	20230316	5640	-26.95	20220920	3820	7.85	20230316	1.40	N	026910	500	32 억		83668	N	N	0	N	00	N
21	20230829	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	13446005	3275	175.42	4095	4160	4075	5380	2900	4140	4105.65	1.31	0	-226	4213	4176	4138	4101	4063	4195	4120	32	1240	500	2890	5	1	6405405	264	22.99	0.96	12	0.05	179.00	4287.00	5710	20220826	-27.93	3820	20230316	7.72	5210	-21.02	20230202	3820	7.72	20230316	5640	-27.04	20220920	3820	7.72	20230316	1.40	N	026910	500	32 억		83668	N	N	0	N	00	N
22	20230829	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	12711780	3097	165.88	4095	4160	4075	5380	2900	4140	4104.55	1.31	0	-183	4213	4176	4138	4101	4063	4195	4120	32	1240	500	2890	5	1	6405405	266	23.18	0.97	12	0.05	179.00	4287.00	5710	20220826	-27.32	3820	20230316	8.64	5210	-20.35	20230202	3820	8.64	20230316	5640	-26.42	20220920	3820	8.64	20230316	1.40	N	026910	500	32 억		83668	N	N	0	N	00	N
23	20230829	110801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	0	3	0.00	9777370	2385	127.75	4095	4160	4075	5380	2900	4140	4099.53	1.31	0	-127	4213	4176	4138	4101	4063	4195	4120	32	1240	500	2890	5	1	6405405	265	23.13	0.97	12	0.04	179.00	4287.00	5710	20220826	-27.50	3820	20230316	8.38	5210	-20.54	20230202	3820	8.38	20230316	5640	-26.60	20220920	3820	8.38	20230316	1.40	N	026910	500	32 억		83668	N	N	0	N	00	N
24	20230829	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-15	5	-0.36	8447935	2063	110.50	4095	4160	4075	5380	2900	4140	4094.98	1.31	0	-125	4213	4176	4138	4101	4063	4195	4120	32	1240	500	2890	5	1	6405405	264	23.04	0.96	12	0.03	179.00	4287.00	5710	20220826	-27.76	3820	20230316	7.98	5210	-20.83	20230202	3820	7.98	20230316	5640	-26.86	20220920	3820	7.98	20230316	1.40	N	026910	500	32 억		83668	N	N	0	N	00	N
25	20230829	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-55	5	-1.33	5382915	1315	70.43	4095	4095	4075	5380	2900	4140	4093.47	1.31	0	1	4213	4176	4138	4101	4063	4195	4120	32	1240	500	2890	5	1	6405405	262	22.82	0.95	12	0.02	179.00	4287.00	5710	20220826	-28.46	3820	20230316	6.94	5210	-21.59	20230202	3820	6.94	20230316	5640	-27.57	20220920	3820	6.94	20230316	1.40	N	026910	500	32 억		83668	N	N	0	N	00	N
26	20230828	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	10	2	0.24	7707905	1866	26.55	4125	4175	4100	5360	2895	4130	4130.71	1.31	0	-103	4226	4177	4136	4087	4046	4157	4067	32	1230	500	2890	5	1	6405405	265	23.13	0.97	12	0.03	179.00	4287.00	5710	20220825	-27.50	3820	20230316	8.38	5210	-20.54	20230202	3820	8.38	20230316	5640	-26.60	20220920	3820	8.38	20230316	1.42	N	026910	500	32 억		83771	N	N	0	N	00	N
27	20230828	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	0	3	0.00	7530040	1823	25.94	4125	4175	4100	5360	2895	4130	4130.58	1.31	0	-118	4226	4177	4136	4087	4046	4157	4067	32	1230	500	2890	5	1	6405405	265	23.07	0.96	12	0.03	179.00	4287.00	5710	20220825	-27.67	3820	20230316	8.12	5210	-20.73	20230202	3820	8.12	20230316	5640	-26.77	20220920	3820	8.12	20230316	1.42	N	026910	500	32 억		83771	N	N	0	N	00	N
28	20230828	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-5	5	-0.12	6872465	1664	23.68	4125	4175	4100	5360	2895	4130	4130.09	1.31	0	-118	4226	4177	4136	4087	4046	4157	4067	32	1230	500	2890	5	1	6405405	264	23.04	0.96	12	0.03	179.00	4287.00	5710	20220825	-27.76	3820	20230316	7.98	5210	-20.83	20230202	3820	7.98	20230316	5640	-26.86	20220920	3820	7.98	20230316	1.42	N	026910	500	32 억		83771	N	N	0	N	00	N
29	20230828	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	6442485	1560	22.20	4125	4175	4100	5360	2895	4130	4129.80	1.31	0	-115	4226	4177	4136	4087	4046	4157	4067	32	1230	500	2890	5	1	6405405	265	23.10	0.96	12	0.02	179.00	4287.00	5710	20220825	-27.58	3820	20230316	8.25	5210	-20.63	20230202	3820	8.25	20230316	5640	-26.68	20220920	3820	8.25	20230316	1.42	N	026910	500	32 억		83771	N	N	0	N	00	N
30	20230828	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	5574135	1350	19.21	4125	4175	4100	5360	2895	4130	4128.99	1.31	0	-119	4226	4177	4136	4087	4046	4157	4067	32	1230	500	2890	5	1	6405405	265	23.10	0.96	12	0.02	179.00	4287.00	5710	20220825	-27.58	3820	20230316	8.25	5210	-20.63	20230202	3820	8.25	20230316	5640	-26.68	20220920	3820	8.25	20230316	1.42	N	026910	500	32 억		83771	N	N	0	N	00	N
31	20230828	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	5268145	1276	18.16	4125	4175	4100	5360	2895	4130	4128.64	1.31	0	-119	4226	4177	4136	4087	4046	4157	4067	32	1230	500	2890	5	1	6405405	265	23.10	0.96	12	0.02	179.00	4287.00	5710	20220825	-27.58	3820	20230316	8.25	5210	-20.63	20230202	3820	8.25	20230316	5640	-26.68	20220920	3820	8.25	20230316	1.42	N	026910	500	32 억		83771	N	N	0	N	00	N
32	20230828	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	4817790	1167	16.61	4125	4175	4100	5360	2895	4130	4128.35	1.31	0	-119	4226	4177	4136	4087	4046	4157	4067	32	1230	500	2890	5	1	6405405	265	23.10	0.96	12	0.02	179.00	4287.00	5710	20220825	-27.58	3820	20230316	8.25	5210	-20.63	20230202	3820	8.25	20230316	5640	-26.68	20220920	3820	8.25	20230316	1.42	N	026910	500	32 억		83771	N	N	0	N	00	N
33	20230828	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	45	2	1.09	1963150	474	6.74	4125	4175	4125	5360	2895	4130	4141.67	1.31	0	-36	4226	4177	4136	4087	4046	4157	4067	32	1230	500	2890	5	1	6405405	267	23.32	0.97	12	0.01	179.00	4287.00	5710	20220825	-26.88	3820	20230316	9.29	5210	-19.87	20230202	3820	9.29	20230316	5640	-25.98	20220920	3820	9.29	20230316	1.42	N	026910	500	32 억		83771	N	N	0	N	00	N
34	20230825	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	30	2	0.73	28936505	7027	131.64	4160	4185	4095	5330	2870	4100	4117.90	1.32	0	-831	4193	4146	4098	4051	4003	4170	4075	32	1230	500	2870	5	1	6405405	265	23.07	0.96	12	0.11	179.00	4287.00	5760	20220824	-28.30	3820	20230316	8.12	5210	-20.73	20230202	3820	8.12	20230316	5710	-27.67	20220825	3820	8.12	20230316	1.42	N	026910	500	32 억		84602	N	N	0	N	00	N
35	20230825	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	35	2	0.85	28742350	6980	130.76	4160	4185	4095	5330	2870	4100	4117.82	1.32	0	-831	4193	4146	4098	4051	4003	4170	4075	32	1230	500	2870	5	1	6405405	265	23.10	0.96	12	0.11	179.00	4287.00	5760	20220824	-28.21	3820	20230316	8.25	5210	-20.63	20230202	3820	8.25	20230316	5710	-27.58	20220825	3820	8.25	20230316	1.42	N	026910	500	32 억		84602	N	N	0	N	00	N
36	20230825	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	70	2	1.71	28020790	6806	127.50	4160	4185	4095	5330	2870	4100	4117.07	1.32	0	-778	4193	4146	4098	4051	4003	4170	4075	32	1230	500	2870	5	1	6405405	267	23.30	0.97	12	0.11	179.00	4287.00	5760	20220824	-27.60	3820	20230316	9.16	5210	-19.96	20230202	3820	9.16	20230316	5710	-26.97	20220825	3820	9.16	20230316	1.42	N	026910	500	32 억		84602	N	N	0	N	00	N
37	20230825	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	15	2	0.37	15902150	3868	72.46	4160	4160	4100	5330	2870	4100	4111.21	1.32	0	-299	4193	4146	4098	4051	4003	4170	4075	32	1230	500	2870	5	1	6405405	264	22.99	0.96	12	0.06	179.00	4287.00	5760	20220824	-28.56	3820	20230316	7.72	5210	-21.02	20230202	3820	7.72	20230316	5710	-27.93	20220825	3820	7.72	20230316	1.42	N	026910	500	32 억		84602	N	N	0	N	00	N
38	20230825	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	20	2	0.49	14011100	3407	63.83	4160	4160	4100	5330	2870	4100	4112.44	1.32	0	-287	4193	4146	4098	4051	4003	4170	4075	32	1230	500	2870	5	1	6405405	264	23.02	0.96	12	0.05	179.00	4287.00	5760	20220824	-28.47	3820	20230316	7.85	5210	-20.92	20230202	3820	7.85	20230316	5710	-27.85	20220825	3820	7.85	20230316	1.42	N	026910	500	32 억		84602	N	N	0	N	00	N
39	20230825	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	20	2	0.49	9621815	2337	43.78	4160	4160	4100	5330	2870	4100	4117.17	1.32	0	-287	4193	4146	4098	4051	4003	4170	4075	32	1230	500	2870	5	1	6405405	264	23.02	0.96	12	0.04	179.00	4287.00	5760	20220824	-28.47	3820	20230316	7.85	5210	-20.92	20230202	3820	7.85	20230316	5710	-27.85	20220825	3820	7.85	20230316	1.42	N	026910	500	32 억		84602	N	N	0	N	00	N
40	20230825	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	40	2	0.98	8883750	2158	40.43	4160	4160	4100	5330	2870	4100	4116.66	1.32	0	-229	4193	4146	4098	4051	4003	4170	4075	32	1230	500	2870	5	1	6405405	265	23.13	0.97	12	0.03	179.00	4287.00	5760	20220824	-28.12	3820	20230316	8.38	5210	-20.54	20230202	3820	8.38	20230316	5710	-27.50	20220825	3820	8.38	20230316	1.42	N	026910	500	32 억		84602	N	N	0	N	00	N
41	20230825	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	40	2	0.98	1384915	333	6.24	4160	4160	4120	5330	2870	4100	4158.90	1.32	0	-26	4193	4146	4098	4051	4003	4170	4075	32	1230	500	2870	5	1	6405405	265	23.13	0.97	12	0.01	179.00	4287.00	5760	20220824	-28.12	3820	20230316	8.38	5210	-20.54	20230202	3820	8.38	20230316	5710	-27.50	20220825	3820	8.38	20230316	1.42	N	026910	500	32 억		84602	N	N	0	N	00	N
42	20230824	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	21850625	5337	109.59	4060	4145	4050	5330	2870	4100	4094.18	1.33	0	-378	4200	4150	4100	4050	4000	4175	4075	32	1230	500	2870	5	1	6405405	263	22.91	0.96	12	0.08	179.00	4287.00	5760	20220824	-28.82	3820	20230316	7.33	5210	-21.31	20230202	3820	7.33	20230316	5760	-28.82	20220824	3820	7.33	20230316	1.42	N	026910	500	32 억		84980	N	N	0	N	00	N
43	20230824	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	5	2	0.12	21305380	5204	106.86	4060	4145	4050	5330	2870	4100	4094.04	1.33	0	-378	4200	4150	4100	4050	4000	4175	4075	32	1230	500	2870	5	1	6405405	263	22.93	0.96	12	0.08	179.00	4287.00	5760	20220824	-28.73	3820	20230316	7.46	5210	-21.21	20230202	3820	7.46	20230316	5760	-28.73	20220824	3820	7.46	20230316	1.42	N	026910	500	32 억		84980	N	N	0	N	00	N
44	20230824	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-5	5	-0.12	20694660	5055	103.80	4060	4145	4050	5330	2870	4100	4093.90	1.33	0	-325	4200	4150	4100	4050	4000	4175	4075	32	1230	500	2870	5	1	6405405	262	22.88	0.96	12	0.08	179.00	4287.00	5760	20220824	-28.91	3820	20230316	7.20	5210	-21.40	20230202	3820	7.20	20230316	5760	-28.91	20220824	3820	7.20	20230316	1.42	N	026910	500	32 억		84980	N	N	0	N	00	N
45	20230824	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	5	2	0.12	12788720	3128	64.23	4060	4145	4050	5330	2870	4100	4088.47	1.33	0	-269	4200	4150	4100	4050	4000	4175	4075	32	1230	500	2870	5	1	6405405	263	22.93	0.96	12	0.05	179.00	4287.00	5760	20220824	-28.73	3820	20230316	7.46	5210	-21.21	20230202	3820	7.46	20230316	5760	-28.73	20220824	3820	7.46	20230316	1.42	N	026910	500	32 억		84980	N	N	0	N	00	N
46	20230824	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	20	2	0.49	11239995	2751	56.49	4060	4145	4050	5330	2870	4100	4085.79	1.33	0	-219	4200	4150	4100	4050	4000	4175	4075	32	1230	500	2870	5	1	6405405	264	23.02	0.96	12	0.04	179.00	4287.00	5760	20220824	-28.47	3820	20230316	7.85	5210	-20.92	20230202	3820	7.85	20230316	5760	-28.47	20220824	3820	7.85	20230316	1.42	N	026910	500	32 억		84980	N	N	0	N	00	N
47	20230824	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	9967360	2442	50.14	4060	4145	4050	5330	2870	4100	4081.64	1.33	0	-162	4200	4150	4100	4050	4000	4175	4075	32	1230	500	2870	5	1	6405405	263	22.91	0.96	12	0.04	179.00	4287.00	5760	20220824	-28.82	3820	20230316	7.33	5210	-21.31	20230202	3820	7.33	20230316	5760	-28.82	20220824	3820	7.33	20230316	1.42	N	026910	500	32 억		84980	N	N	0	N	00	N
48	20230824	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-10	5	-0.24	7382915	1812	37.21	4060	4100	4050	5330	2870	4100	4074.46	1.33	0	-67	4200	4150	4100	4050	4000	4175	4075	32	1230	500	2870	5	1	6405405	262	22.85	0.95	12	0.03	179.00	4287.00	5760	20220824	-28.99	3820	20230316	7.07	5210	-21.50	20230202	3820	7.07	20230316	5760	-28.99	20220824	3820	7.07	20230316	1.42	N	026910	500	32 억		84980	N	N	0	N	00	N
49	20230824	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-50	5	-1.22	2852455	703	14.44	4060	4060	4050	5330	2870	4100	4057.55	1.33	0	0	4200	4150	4100	4050	4000	4175	4075	32	1230	500	2870	5	1	6405405	259	22.63	0.94	12	0.01	179.00	4287.00	5760	20220824	-29.69	3820	20230316	6.02	5210	-22.26	20230202	3820	6.02	20230316	5760	-29.69	20220824	3820	6.02	20230316	1.42	N	026910	500	32 억		84980	N	N	0	N	00	N
50	20230823	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	55	2	1.36	18886745	4610	121.70	4075	4150	4050	5250	2835	4045	4096.91	1.35	0	-1534	4118	4081	4023	3986	3928	4052	3957	32	1205	500	2830	5	1	6405405	263	22.91	0.96	12	0.07	179.00	4287.00	5780	20220822	-29.07	3820	20230316	7.33	5210	-21.31	20230202	3820	7.33	20230316	5760	-28.82	20220824	3820	7.33	20230316	1.44	N	026910	500	32 억		86514	N	N	0	N	00	N
51	20230823	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	40	2	0.99	18739315	4574	120.75	4075	4150	4050	5250	2835	4045	4096.92	1.35	0	-1524	4118	4081	4023	3986	3928	4052	3957	32	1205	500	2830	5	1	6405405	262	22.82	0.95	12	0.07	179.00	4287.00	5780	20220822	-29.33	3820	20230316	6.94	5210	-21.59	20230202	3820	6.94	20230316	5760	-29.08	20220824	3820	6.94	20230316	1.44	N	026910	500	32 억		86514	N	N	0	N	00	N
52	20230823	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	70	2	1.73	16884265	4120	108.76	4075	4150	4050	5250	2835	4045	4098.12	1.35	0	-1516	4118	4081	4023	3986	3928	4052	3957	32	1205	500	2830	5	1	6405405	264	22.99	0.96	12	0.06	179.00	4287.00	5780	20220822	-28.81	3820	20230316	7.72	5210	-21.02	20230202	3820	7.72	20230316	5760	-28.56	20220824	3820	7.72	20230316	1.44	N	026910	500	32 억		86514	N	N	0	N	00	N
53	20230823	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	90	2	2.22	16674910	4069	107.42	4075	4150	4050	5250	2835	4045	4098.04	1.35	0	-1483	4118	4081	4023	3986	3928	4052	3957	32	1205	500	2830	5	1	6405405	265	23.10	0.96	12	0.06	179.00	4287.00	5780	20220822	-28.46	3820	20230316	8.25	5210	-20.63	20230202	3820	8.25	20230316	5760	-28.21	20220824	3820	8.25	20230316	1.44	N	026910	500	32 억		86514	N	N	0	N	00	N
54	20230823	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	55	2	1.36	10068305	2475	65.34	4075	4110	4050	5250	2835	4045	4068.00	1.35	0	-321	4118	4081	4023	3986	3928	4052	3957	32	1205	500	2830	5	1	6405405	263	22.91	0.96	12	0.04	179.00	4287.00	5780	20220822	-29.07	3820	20230316	7.33	5210	-21.31	20230202	3820	7.33	20230316	5760	-28.82	20220824	3820	7.33	20230316	1.44	N	026910	500	32 억		86514	N	N	0	N	00	N
55	20230823	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	50	2	1.24	9060905	2229	58.84	4075	4105	4050	5250	2835	4045	4065.01	1.35	0	-270	4118	4081	4023	3986	3928	4052	3957	32	1205	500	2830	5	1	6405405	262	22.88	0.96	12	0.03	179.00	4287.00	5780	20220822	-29.15	3820	20230316	7.20	5210	-21.40	20230202	3820	7.20	20230316	5760	-28.91	20220824	3820	7.20	20230316	1.44	N	026910	500	32 억		86514	N	N	0	N	00	N
56	20230823	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	30	2	0.74	5822600	1432	37.80	4075	4090	4050	5250	2835	4045	4066.06	1.35	0	-223	4118	4081	4023	3986	3928	4052	3957	32	1205	500	2830	5	1	6405405	261	22.77	0.95	12	0.02	179.00	4287.00	5780	20220822	-29.50	3820	20230316	6.68	5210	-21.79	20230202	3820	6.68	20230316	5760	-29.25	20220824	3820	6.68	20230316	1.44	N	026910	500	32 억		86514	N	N	0	N	00	N
57	20230823	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	30	2	0.74	289325	71	1.87	4075	4075	4075	5250	2835	4045	4075.00	1.35	0	-11	4118	4081	4023	3986	3928	4052	3957	32	1205	500	2830	5	1	6405405	261	22.77	0.95	12	0.00	179.00	4287.00	5780	20220822	-29.50	3820	20230316	6.68	5210	-21.79	20230202	3820	6.68	20230316	5760	-29.25	20220824	3820	6.68	20230316	1.44	N	026910	500	32 억		86514	N	N	0	N	00	N
58	20230822	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	90	2	2.28	15220505	3787	21.70	4050	4060	3965	5140	2770	3955	4019.15	1.36	0	-341	4058	4006	3978	3926	3898	3992	3912	32	1185	500	2760	5	1	6405405	259	22.60	0.94	12	0.06	179.00	4287.00	5850	20220819	-30.85	3820	20230316	5.89	5210	-22.36	20230202	3820	5.89	20230316	5780	-30.02	20220822	3820	5.89	20230316	1.40	N	026910	500	32 억		86855	N	N	0	N	00	N
59	20230822	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	75	2	1.90	15163940	3773	21.62	4050	4060	3965	5140	2770	3955	4019.07	1.36	0	-341	4058	4006	3978	3926	3898	3992	3912	32	1185	500	2760	5	1	6405405	258	22.51	0.94	12	0.06	179.00	4287.00	5850	20220819	-31.11	3820	20230316	5.50	5210	-22.65	20230202	3820	5.50	20230316	5780	-30.28	20220822	3820	5.50	20230316	1.40	N	026910	500	32 억		86855	N	N	0	N	00	N
60	20230822	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	70	2	1.77	14202210	3535	20.26	4050	4060	3965	5140	2770	3955	4017.60	1.36	0	-253	4058	4006	3978	3926	3898	3992	3912	32	1185	500	2760	5	1	6405405	258	22.49	0.94	12	0.06	179.00	4287.00	5850	20220819	-31.20	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5780	-30.36	20220822	3820	5.37	20230316	1.40	N	026910	500	32 억		86855	N	N	0	N	00	N
61	20230822	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	65	2	1.64	10678595	2660	15.25	4050	4050	3965	5140	2770	3955	4014.51	1.36	0	-177	4058	4006	3978	3926	3898	3992	3912	32	1185	500	2760	5	1	6405405	257	22.46	0.94	12	0.04	179.00	4287.00	5850	20220819	-31.28	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5780	-30.45	20220822	3820	5.24	20230316	1.40	N	026910	500	32 억		86855	N	N	0	N	00	N
62	20230822	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	65	2	1.64	10377095	2585	14.82	4050	4050	3965	5140	2770	3955	4014.35	1.36	0	-177	4058	4006	3978	3926	3898	3992	3912	32	1185	500	2760	5	1	6405405	257	22.46	0.94	12	0.04	179.00	4287.00	5850	20220819	-31.28	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5780	-30.45	20220822	3820	5.24	20230316	1.40	N	026910	500	32 억		86855	N	N	0	N	00	N
63	20230822	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	65	2	1.64	10196380	2540	14.56	4050	4050	3965	5140	2770	3955	4014.32	1.36	0	-177	4058	4006	3978	3926	3898	3992	3912	32	1185	500	2760	5	1	6405405	257	22.46	0.94	12	0.04	179.00	4287.00	5850	20220819	-31.28	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5780	-30.45	20220822	3820	5.24	20230316	1.40	N	026910	500	32 억		86855	N	N	0	N	00	N
64	20230822	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	50	2	1.26	6623670	1648	9.45	4050	4050	3965	5140	2770	3955	4019.22	1.36	0	-41	4058	4006	3978	3926	3898	3992	3912	32	1185	500	2760	5	1	6405405	257	22.37	0.93	12	0.03	179.00	4287.00	5850	20220819	-31.54	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5780	-30.71	20220822	3820	4.84	20230316	1.40	N	026910	500	32 억		86855	N	N	0	N	00	N
65	20230822	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	75	2	1.90	3016305	745	4.27	4050	4050	4025	5140	2770	3955	4048.73	1.36	0	0	4058	4006	3978	3926	3898	3992	3912	32	1185	500	2760	5	1	6405405	258	22.51	0.94	12	0.01	179.00	4287.00	5850	20220819	-31.11	3820	20230316	5.50	5210	-22.65	20230202	3820	5.50	20230316	5780	-30.28	20220822	3820	5.50	20230316	1.40	N	026910	500	32 억		86855	N	N	0	N	00	N
66	20230821	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-65	5	-1.62	69578115	17447	291.03	4005	4030	3950	5220	2815	4020	3987.97	1.36	0	-251	4060	4040	4000	3980	3940	4050	3990	32	1200	500	2810	5	1	6405405	253	22.09	0.92	12	0.27	179.00	4287.00	5850	20220819	-32.39	3820	20230316	3.53	5210	-24.09	20230202	3820	3.53	20230316	5780	-31.57	20220822	3820	3.53	20230316	1.38	N	026910	500	32 억		87106	N	N	0	N	00	N
67	20230821	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	32175615	8031	133.96	4005	4030	3980	5220	2815	4020	4006.43	1.36	0	-252	4060	4040	4000	3980	3940	4050	3990	32	1200	500	2810	5	1	6405405	257	22.37	0.93	12	0.13	179.00	4287.00	5850	20220819	-31.54	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5780	-30.71	20220822	3820	4.84	20230316	1.38	N	026910	500	32 억		87106	N	N	0	N	00	N
68	20230821	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-5	5	-0.12	30986900	7735	129.02	4005	4030	3980	5220	2815	4020	4006.06	1.36	0	-225	4060	4040	4000	3980	3940	4050	3990	32	1200	500	2810	5	1	6405405	257	22.43	0.94	12	0.12	179.00	4287.00	5850	20220819	-31.37	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	5780	-30.54	20220822	3820	5.10	20230316	1.38	N	026910	500	32 억		87106	N	N	0	N	00	N
69	20230821	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-20	5	-0.50	30034665	7498	125.07	4005	4030	3980	5220	2815	4020	4005.69	1.36	0	-225	4060	4040	4000	3980	3940	4050	3990	32	1200	500	2810	5	1	6405405	256	22.35	0.93	12	0.12	179.00	4287.00	5850	20220819	-31.62	3820	20230316	4.71	5210	-23.22	20230202	3820	4.71	20230316	5780	-30.80	20220822	3820	4.71	20230316	1.38	N	026910	500	32 억		87106	N	N	0	N	00	N
70	20230821	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	16967360	4241	70.74	4005	4020	3980	5220	2815	4020	4000.79	1.36	0	-221	4060	4040	4000	3980	3940	4050	3990	32	1200	500	2810	5	1	6405405	257	22.46	0.94	12	0.07	179.00	4287.00	5850	20220819	-31.28	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5780	-30.45	20220822	3820	5.24	20230316	1.38	N	026910	500	32 억		87106	N	N	0	N	00	N
71	20230821	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	15622125	3906	65.15	4005	4015	3980	5220	2815	4020	3999.52	1.36	0	-224	4060	4040	4000	3980	3940	4050	3990	32	1200	500	2810	5	1	6405405	257	22.40	0.94	12	0.06	179.00	4287.00	5850	20220819	-31.45	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	5780	-30.62	20220822	3820	4.97	20230316	1.38	N	026910	500	32 억		87106	N	N	0	N	00	N
72	20230821	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-30	5	-0.75	8697305	2177	36.31	4005	4005	3980	5220	2815	4020	3995.09	1.36	0	-235	4060	4040	4000	3980	3940	4050	3990	32	1200	500	2810	5	1	6405405	256	22.29	0.93	12	0.03	179.00	4287.00	5850	20220819	-31.79	3820	20230316	4.45	5210	-23.42	20230202	3820	4.45	20230316	5780	-30.97	20220822	3820	4.45	20230316	1.38	N	026910	500	32 억		87106	N	N	0	N	00	N
73	20230821	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-30	5	-0.75	4252545	1063	17.73	4005	4005	3990	5220	2815	4020	4000.51	1.36	0	-23	4060	4040	4000	3980	3940	4050	3990	32	1200	500	2810	5	1	6405405	256	22.29	0.93	12	0.02	179.00	4287.00	5850	20220819	-31.79	3820	20230316	4.45	5210	-23.42	20230202	3820	4.45	20230316	5780	-30.97	20220822	3820	4.45	20230316	1.38	N	026910	500	32 억		87106	N	N	0	N	00	N
74	20230818	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	23928475	5994	31.20	4020	4020	3960	5220	2815	4020	3992.07	1.37	0	-555	4366	4192	4051	3877	3736	4122	3807	32	1202	500	2810	5	1	6405405	257	22.46	0.94	12	0.09	179.00	4287.00	5890	20220817	-31.75	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5850	-31.28	20220819	3820	5.24	20230316	1.38	N	026910	500	32 억		87661	N	N	0	N	00	N
75	20230818	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	20343945	5098	26.54	4020	4020	3960	5220	2815	4020	3990.57	1.37	0	-540	4366	4192	4051	3877	3736	4122	3807	32	1202	500	2810	5	1	6405405	257	22.37	0.93	12	0.08	179.00	4287.00	5890	20220817	-32.00	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5850	-31.54	20220819	3820	4.84	20230316	1.38	N	026910	500	32 억		87661	N	N	0	N	00	N
76	20230818	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	20264020	5078	26.43	4020	4020	3960	5220	2815	4020	3990.55	1.37	0	-540	4366	4192	4051	3877	3736	4122	3807	32	1202	500	2810	5	1	6405405	257	22.37	0.93	12	0.08	179.00	4287.00	5890	20220817	-32.00	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5850	-31.54	20220819	3820	4.84	20230316	1.38	N	026910	500	32 억		87661	N	N	0	N	00	N
77	20230818	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-15	5	-0.37	19719345	4942	25.72	4020	4020	3960	5220	2815	4020	3990.15	1.37	0	-540	4366	4192	4051	3877	3736	4122	3807	32	1202	500	2810	5	1	6405405	257	22.37	0.93	12	0.08	179.00	4287.00	5890	20220817	-32.00	3820	20230316	4.84	5210	-23.13	20230202	3820	4.84	20230316	5850	-31.54	20220819	3820	4.84	20230316	1.38	N	026910	500	32 억		87661	N	N	0	N	00	N
78	20230818	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-25	5	-0.62	19179355	4807	25.02	4020	4020	3960	5220	2815	4020	3989.88	1.37	0	-527	4366	4192	4051	3877	3736	4122	3807	32	1202	500	2810	5	1	6405405	256	22.32	0.93	12	0.08	179.00	4287.00	5890	20220817	-32.17	3820	20230316	4.58	5210	-23.32	20230202	3820	4.58	20230316	5850	-31.71	20220819	3820	4.58	20230316	1.38	N	026910	500	32 억		87661	N	N	0	N	00	N
79	20230818	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-30	5	-0.75	8626210	2162	11.25	4020	4020	3960	5220	2815	4020	3989.92	1.37	0	-506	4366	4192	4051	3877	3736	4122	3807	32	1202	500	2810	5	1	6405405	256	22.29	0.93	12	0.03	179.00	4287.00	5890	20220817	-32.26	3820	20230316	4.45	5210	-23.42	20230202	3820	4.45	20230316	5850	-31.79	20220819	3820	4.45	20230316	1.38	N	026910	500	32 억		87661	N	N	0	N	00	N
80	20230818	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-40	5	-1.00	6091805	1525	7.94	4020	4020	3960	5220	2815	4020	3994.63	1.37	0	-453	4366	4192	4051	3877	3736	4122	3807	32	1202	500	2810	5	1	6405405	255	22.23	0.93	12	0.02	179.00	4287.00	5890	20220817	-32.43	3820	20230316	4.19	5210	-23.61	20230202	3820	4.19	20230316	5850	-31.97	20220819	3820	4.19	20230316	1.38	N	026910	500	32 억		87661	N	N	0	N	00	N
81	20230818	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-35	5	-0.87	2910210	725	3.77	4020	4020	3980	5220	2815	4020	4014.08	1.37	0	-217	4366	4192	4051	3877	3736	4122	3807	32	1202	500	2810	5	1	6405405	255	22.26	0.93	12	0.01	179.00	4287.00	5890	20220817	-32.34	3820	20230316	4.32	5210	-23.51	20230202	3820	4.32	20230316	5850	-31.88	20220819	3820	4.32	20230316	1.38	N	026910	500	32 억		87661	N	N	0	N	00	N
82	20230817	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-240	5	-5.63	77775810	19211	164.76	4225	4225	3910	5530	2985	4260	4048.65	1.38	0	-1000	4380	4320	4225	4165	4070	4272	4117	32	1272	500	2980	5	1	6405405	257	22.46	0.94	12	0.30	179.00	4287.00	5920	20220816	-32.09	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	5890	-31.75	20220817	3820	5.24	20230316	1.39	N	026910	500	32 억		88661	N	N	0	N	00	N
83	20230817	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-200	5	-4.69	61953745	15279	131.04	4225	4225	3910	5530	2985	4260	4054.83	1.38	0	-553	4380	4320	4225	4165	4070	4272	4117	32	1272	500	2980	5	1	6405405	260	22.68	0.95	12	0.24	179.00	4287.00	5920	20220816	-31.42	3820	20230316	6.28	5210	-22.07	20230202	3820	6.28	20230316	5890	-31.07	20220817	3820	6.28	20230316	1.39	N	026910	500	32 억		88661	N	N	0	N	00	N
84	20230817	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-225	5	-5.28	57404870	14155	121.40	4225	4225	3910	5530	2985	4260	4055.45	1.38	0	-288	4380	4320	4225	4165	4070	4272	4117	32	1272	500	2980	5	1	6405405	258	22.54	0.94	12	0.22	179.00	4287.00	5920	20220816	-31.84	3820	20230316	5.63	5210	-22.55	20230202	3820	5.63	20230316	5890	-31.49	20220817	3820	5.63	20230316	1.39	N	026910	500	32 억		88661	N	N	0	N	00	N
85	20230817	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-230	5	-5.40	57299895	14129	121.17	4225	4225	3910	5530	2985	4260	4055.48	1.38	0	-288	4380	4320	4225	4165	4070	4272	4117	32	1272	500	2980	5	1	6405405	258	22.51	0.94	12	0.22	179.00	4287.00	5920	20220816	-31.93	3820	20230316	5.50	5210	-22.65	20230202	3820	5.50	20230316	5890	-31.58	20220817	3820	5.50	20230316	1.39	N	026910	500	32 억		88661	N	N	0	N	00	N
86	20230817	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-235	5	-5.52	53861465	13277	113.87	4225	4225	3910	5530	2985	4260	4056.75	1.38	0	-221	4380	4320	4225	4165	4070	4272	4117	32	1272	500	2980	5	1	6405405	258	22.49	0.94	12	0.21	179.00	4287.00	5920	20220816	-32.01	3820	20230316	5.37	5210	-22.74	20230202	3820	5.37	20230316	5890	-31.66	20220817	3820	5.37	20230316	1.39	N	026910	500	32 억		88661	N	N	0	N	00	N
87	20230817	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-250	5	-5.87	50144920	12350	105.92	4225	4225	3910	5530	2985	4260	4060.32	1.38	0	-223	4380	4320	4225	4165	4070	4272	4117	32	1272	500	2980	5	1	6405405	257	22.40	0.94	12	0.19	179.00	4287.00	5920	20220816	-32.26	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	5890	-31.92	20220817	3820	4.97	20230316	1.39	N	026910	500	32 억		88661	N	N	0	N	00	N
88	20230817	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-155	5	-3.64	13557770	3251	27.88	4225	4225	4085	5530	2985	4260	4170.34	1.38	0	-1312	4380	4320	4225	4165	4070	4272	4117	32	1272	500	2980	5	1	6405405	263	22.93	0.96	12	0.05	179.00	4287.00	5920	20220816	-30.66	3820	20230316	7.46	5210	-21.21	20230202	3820	7.46	20230316	5890	-30.31	20220817	3820	7.46	20230316	1.39	N	026910	500	32 억		88661	N	N	0	N	00	N
89	20230817	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-70	5	-1.64	1832645	435	3.73	4225	4225	4190	5530	2985	4260	4212.98	1.38	0	-296	4380	4320	4225	4165	4070	4272	4117	32	1272	500	2980	5	1	6405405	268	23.41	0.98	12	0.01	179.00	4287.00	5920	20220816	-29.22	3820	20230316	9.69	5210	-19.58	20230202	3820	9.69	20230316	5890	-28.86	20220817	3820	9.69	20230316	1.39	N	026910	500	32 억		88661	N	N	0	N	00	N
90	20230816	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-45	5	-1.05	48559040	11557	111.33	4280	4285	4130	5590	3015	4305	4201.70	1.40	0	-814	4345	4325	4310	4290	4275	4317	4282	32	1287	500	3010	5	1	6405405	273	23.80	0.99	12	0.18	179.00	4287.00	5920	20220816	-28.04	3820	20230316	11.52	5210	-18.23	20230202	3820	11.52	20230316	5920	-28.04	20220816	3820	11.52	20230316	1.39	N	026910	500	32 억		89468	N	N	0	N	00	N
91	20230816	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-135	5	-3.14	43864130	10442	100.59	4280	4285	4130	5590	3015	4305	4200.74	1.40	0	23	4345	4325	4310	4290	4275	4317	4282	32	1287	500	3010	5	1	6405405	267	23.30	0.97	12	0.16	179.00	4287.00	5920	20220816	-29.56	3820	20230316	9.16	5210	-19.96	20230202	3820	9.16	20230316	5920	-29.56	20220816	3820	9.16	20230316	1.39	N	026910	500	32 억		89468	N	N	0	N	00	N
92	20230816	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-105	5	-2.44	40236690	9573	92.22	4280	4285	4130	5590	3015	4305	4203.14	1.40	0	195	4345	4325	4310	4290	4275	4317	4282	32	1287	500	3010	5	1	6405405	269	23.46	0.98	12	0.15	179.00	4287.00	5920	20220816	-29.05	3820	20230316	9.95	5210	-19.39	20230202	3820	9.95	20230316	5920	-29.05	20220816	3820	9.95	20230316	1.39	N	026910	500	32 억		89468	N	N	0	N	00	N
93	20230816	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-110	5	-2.56	21927510	5184	49.94	4280	4285	4130	5590	3015	4305	4229.84	1.40	0	-631	4345	4325	4310	4290	4275	4317	4282	32	1287	500	3010	5	1	6405405	269	23.44	0.98	12	0.08	179.00	4287.00	5920	20220816	-29.14	3820	20230316	9.82	5210	-19.48	20230202	3820	9.82	20230316	5920	-29.14	20220816	3820	9.82	20230316	1.39	N	026910	500	32 억		89468	N	N	0	N	00	N
94	20230816	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-115	5	-2.67	20807645	4917	47.37	4280	4285	4130	5590	3015	4305	4231.78	1.40	0	-640	4345	4325	4310	4290	4275	4317	4282	32	1287	500	3010	5	1	6405405	268	23.41	0.98	12	0.08	179.00	4287.00	5920	20220816	-29.22	3820	20230316	9.69	5210	-19.58	20230202	3820	9.69	20230316	5920	-29.22	20220816	3820	9.69	20230316	1.39	N	026910	500	32 억		89468	N	N	0	N	00	N
95	20230816	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-115	5	-2.67	20589655	4865	46.86	4280	4285	4130	5590	3015	4305	4232.20	1.40	0	-671	4345	4325	4310	4290	4275	4317	4282	32	1287	500	3010	5	1	6405405	268	23.41	0.98	12	0.08	179.00	4287.00	5920	20220816	-29.22	3820	20230316	9.69	5210	-19.58	20230202	3820	9.69	20230316	5920	-29.22	20220816	3820	9.69	20230316	1.39	N	026910	500	32 억		89468	N	N	0	N	00	N
96	20230816	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-100	5	-2.32	16107115	3795	36.56	4280	4285	4130	5590	3015	4305	4244.30	1.40	0	-730	4345	4325	4310	4290	4275	4317	4282	32	1287	500	3010	5	1	6405405	269	23.49	0.98	12	0.06	179.00	4287.00	5920	20220816	-28.97	3820	20230316	10.08	5210	-19.29	20230202	3820	10.08	20230316	5920	-28.97	20220816	3820	10.08	20230316	1.39	N	026910	500	32 억		89468	N	N	0	N	00	N
97	20230816	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-65	5	-1.51	7251580	1697	16.35	4280	4280	4240	5590	3015	4305	4273.18	1.40	0	-501	4345	4325	4310	4290	4275	4317	4282	32	1287	500	3010	5	1	6405405	272	23.69	0.99	12	0.03	179.00	4287.00	5920	20220816	-28.38	3820	20230316	10.99	5210	-18.62	20230202	3820	10.99	20230316	5920	-28.38	20220816	3820	10.99	20230316	1.39	N	026910	500	32 억		89468	N	N	0	N	00	N
98	20230814	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-60	5	-1.37	38553020	8942	301.08	4330	4330	4295	5670	3060	4365	4311.45	1.40	0	-346	4418	4391	4363	4336	4308	4405	4350	32	1305	500	3050	5	1	6405405	276	24.05	1.00	12	0.14	179.00	4287.00	5920	20220816	-27.28	3820	20230316	12.70	5210	-17.37	20230202	3820	12.70	20230316	5920	-27.28	20220816	3820	12.70	20230316	1.40	N	026910	500	32 억		89814	N	N	0	N	00	N
99	20230814	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-50	5	-1.15	37649520	8732	294.01	4330	4330	4295	5670	3060	4365	4311.67	1.40	0	-346	4418	4391	4363	4336	4308	4405	4350	32	1305	500	3050	5	1	6405405	276	24.11	1.01	12	0.14	179.00	4287.00	5920	20220816	-27.11	3820	20230316	12.96	5210	-17.18	20230202	3820	12.96	20230316	5920	-27.11	20220816	3820	12.96	20230316	1.40	N	026910	500	32 억		89814	N	N	0	N	00	N
100	20230814	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-55	5	-1.26	33912630	7863	264.75	4330	4330	4295	5670	3060	4365	4312.94	1.40	0	-341	4418	4391	4363	4336	4308	4405	4350	32	1305	500	3050	5	1	6405405	276	24.08	1.01	12	0.12	179.00	4287.00	5920	20220816	-27.20	3820	20230316	12.83	5210	-17.27	20230202	3820	12.83	20230316	5920	-27.20	20220816	3820	12.83	20230316	1.40	N	026910	500	32 억		89814	N	N	0	N	00	N
101	20230814	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-45	5	-1.03	21594000	5005	168.52	4330	4330	4295	5670	3060	4365	4314.49	1.40	0	-307	4418	4391	4363	4336	4308	4405	4350	32	1305	500	3050	5	1	6405405	277	24.13	1.01	12	0.08	179.00	4287.00	5920	20220816	-27.03	3820	20230316	13.09	5210	-17.08	20230202	3820	13.09	20230316	5920	-27.03	20220816	3820	13.09	20230316	1.40	N	026910	500	32 억		89814	N	N	0	N	00	N
102	20230814	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-65	5	-1.49	14631515	3393	114.24	4330	4330	4295	5670	3060	4365	4312.26	1.40	0	-292	4418	4391	4363	4336	4308	4405	4350	32	1305	500	3050	5	1	6405405	275	24.02	1.00	12	0.05	179.00	4287.00	5920	20220816	-27.36	3820	20230316	12.57	5210	-17.47	20230202	3820	12.57	20230316	5920	-27.36	20220816	3820	12.57	20230316	1.40	N	026910	500	32 억		89814	N	N	0	N	00	N
103	20230814	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-60	5	-1.37	12142040	2814	94.75	4330	4330	4300	5670	3060	4365	4314.87	1.40	0	-251	4418	4391	4363	4336	4308	4405	4350	32	1305	500	3050	5	1	6405405	276	24.05	1.00	12	0.04	179.00	4287.00	5920	20220816	-27.28	3820	20230316	12.70	5210	-17.37	20230202	3820	12.70	20230316	5920	-27.28	20220816	3820	12.70	20230316	1.40	N	026910	500	32 억		89814	N	N	0	N	00	N
104	20230814	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-45	5	-1.03	11354635	2631	88.59	4330	4330	4300	5670	3060	4365	4315.71	1.40	0	-251	4418	4391	4363	4336	4308	4405	4350	32	1305	500	3050	5	1	6405405	277	24.13	1.01	12	0.04	179.00	4287.00	5920	20220816	-27.03	3820	20230316	13.09	5210	-17.08	20230202	3820	13.09	20230316	5920	-27.03	20220816	3820	13.09	20230316	1.40	N	026910	500	32 억		89814	N	N	0	N	00	N
105	20230814	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-40	5	-0.92	4748720	1098	36.97	4330	4330	4320	5670	3060	4365	4324.88	1.40	0	-348	4418	4391	4363	4336	4308	4405	4350	32	1305	500	3050	5	1	6405405	277	24.16	1.01	12	0.02	179.00	4287.00	5920	20220816	-26.94	3820	20230316	13.22	5210	-16.99	20230202	3820	13.22	20230316	5920	-26.94	20220816	3820	13.22	20230316	1.40	N	026910	500	32 억		89814	N	N	0	N	00	N
106	20230811	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	10	2	0.23	12934900	2969	65.31	4355	4390	4335	5660	3050	4355	4356.65	1.40	0	-53	4415	4385	4335	4305	4255	4400	4320	32	1305	500	3040	5	1	6405405	280	24.39	1.02	12	0.05	179.00	4287.00	5920	20220816	-26.27	3820	20230316	14.27	5210	-16.22	20230202	3820	14.27	20230316	5920	-26.27	20220816	3820	14.27	20230316	1.38	N	026910	500	32 억		89867	N	N	0	N	00	N
107	20230811	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	10	2	0.23	12703555	2916	64.14	4355	4390	4335	5660	3050	4355	4356.50	1.40	0	-53	4415	4385	4335	4305	4255	4400	4320	32	1305	500	3040	5	1	6405405	280	24.39	1.02	12	0.05	179.00	4287.00	5920	20220816	-26.27	3820	20230316	14.27	5210	-16.22	20230202	3820	14.27	20230316	5920	-26.27	20220816	3820	14.27	20230316	1.38	N	026910	500	32 억		89867	N	N	0	N	00	N
108	20230811	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	10	2	0.23	11359325	2608	57.37	4355	4390	4335	5660	3050	4355	4355.57	1.40	0	2	4415	4385	4335	4305	4255	4400	4320	32	1305	500	3040	5	1	6405405	280	24.39	1.02	12	0.04	179.00	4287.00	5920	20220816	-26.27	3820	20230316	14.27	5210	-16.22	20230202	3820	14.27	20230316	5920	-26.27	20220816	3820	14.27	20230316	1.38	N	026910	500	32 억		89867	N	N	0	N	00	N
109	20230811	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	5	2	0.11	11320140	2599	57.17	4355	4390	4335	5660	3050	4355	4355.58	1.40	0	3	4415	4385	4335	4305	4255	4400	4320	32	1305	500	3040	5	1	6405405	279	24.36	1.02	12	0.04	179.00	4287.00	5920	20220816	-26.35	3820	20230316	14.14	5210	-16.31	20230202	3820	14.14	20230316	5920	-26.35	20220816	3820	14.14	20230316	1.38	N	026910	500	32 억		89867	N	N	0	N	00	N
110	20230811	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	10	2	0.23	11136885	2557	56.25	4355	4390	4335	5660	3050	4355	4355.45	1.40	0	4	4415	4385	4335	4305	4255	4400	4320	32	1305	500	3040	5	1	6405405	280	24.39	1.02	12	0.04	179.00	4287.00	5920	20220816	-26.27	3820	20230316	14.27	5210	-16.22	20230202	3820	14.27	20230316	5920	-26.27	20220816	3820	14.27	20230316	1.38	N	026910	500	32 억		89867	N	N	0	N	00	N
111	20230811	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	0	3	0.00	6736135	1548	34.05	4355	4365	4335	5660	3050	4355	4351.51	1.40	0	8	4415	4385	4335	4305	4255	4400	4320	32	1305	500	3040	5	1	6405405	279	24.33	1.02	12	0.02	179.00	4287.00	5920	20220816	-26.44	3820	20230316	14.01	5210	-16.41	20230202	3820	14.01	20230316	5920	-26.44	20220816	3820	14.01	20230316	1.38	N	026910	500	32 억		89867	N	N	0	N	00	N
112	20230811	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-10	5	-0.23	4805970	1104	24.29	4355	4365	4345	5660	3050	4355	4353.23	1.40	0	-161	4415	4385	4335	4305	4255	4400	4320	32	1305	500	3040	5	1	6405405	278	24.27	1.01	12	0.02	179.00	4287.00	5920	20220816	-26.60	3820	20230316	13.74	5210	-16.60	20230202	3820	13.74	20230316	5920	-26.60	20220816	3820	13.74	20230316	1.38	N	026910	500	32 억		89867	N	N	0	N	00	N
113	20230811	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	10	2	0.23	2569550	590	12.98	4355	4365	4355	5660	3050	4355	4355.17	1.40	0	0	4415	4385	4335	4305	4255	4400	4320	32	1305	500	3040	5	1	6405405	280	24.39	1.02	12	0.01	179.00	4287.00	5920	20220816	-26.27	3820	20230316	14.27	5210	-16.22	20230202	3820	14.27	20230316	5920	-26.27	20220816	3820	14.27	20230316	1.38	N	026910	500	32 억		89867	N	N	0	N	00	N
114	20230810	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	70	2	1.63	19640240	4545	48.84	4305	4365	4285	5570	3000	4285	4321.28	1.40	0	341	4365	4325	4305	4265	4245	4315	4255	32	1285	500	2990	5	1	6405405	279	24.33	1.02	12	0.07	179.00	4287.00	5930	20220809	-26.56	3820	20230316	14.01	5210	-16.41	20230202	3820	14.01	20230316	5920	-26.44	20220816	3820	14.01	20230316	1.38	N	026910	500	32 억		89526	N	N	0	N	00	N
115	20230810	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	40	2	0.93	17314595	4010	43.10	4305	4365	4285	5570	3000	4285	4317.85	1.40	0	341	4365	4325	4305	4265	4245	4315	4255	32	1285	500	2990	5	1	6405405	277	24.16	1.01	12	0.06	179.00	4287.00	5930	20220809	-27.07	3820	20230316	13.22	5210	-16.99	20230202	3820	13.22	20230316	5920	-26.94	20220816	3820	13.22	20230316	1.38	N	026910	500	32 억		89526	N	N	0	N	00	N
116	20230810	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	70	2	1.63	10486820	2431	26.13	4305	4365	4285	5570	3000	4285	4313.79	1.40	0	240	4365	4325	4305	4265	4245	4315	4255	32	1285	500	2990	5	1	6405405	279	24.33	1.02	12	0.04	179.00	4287.00	5930	20220809	-26.56	3820	20230316	14.01	5210	-16.41	20230202	3820	14.01	20230316	5920	-26.44	20220816	3820	14.01	20230316	1.38	N	026910	500	32 억		89526	N	N	0	N	00	N
117	20230810	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	65	2	1.52	9460095	2195	23.59	4305	4365	4285	5570	3000	4285	4309.84	1.40	0	352	4365	4325	4305	4265	4245	4315	4255	32	1285	500	2990	5	1	6405405	279	24.30	1.01	12	0.03	179.00	4287.00	5930	20220809	-26.64	3820	20230316	13.87	5210	-16.51	20230202	3820	13.87	20230316	5920	-26.52	20220816	3820	13.87	20230316	1.38	N	026910	500	32 억		89526	N	N	0	N	00	N
118	20230810	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	70	2	1.63	8048070	1869	20.09	4305	4365	4285	5570	3000	4285	4306.08	1.40	0	333	4365	4325	4305	4265	4245	4315	4255	32	1285	500	2990	5	1	6405405	279	24.33	1.02	12	0.03	179.00	4287.00	5930	20220809	-26.56	3820	20230316	14.01	5210	-16.41	20230202	3820	14.01	20230316	5920	-26.44	20220816	3820	14.01	20230316	1.38	N	026910	500	32 억		89526	N	N	0	N	00	N
119	20230810	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	50	2	1.17	6901020	1604	17.24	4305	4365	4285	5570	3000	4285	4302.38	1.40	0	433	4365	4325	4305	4265	4245	4315	4255	32	1285	500	2990	5	1	6405405	278	24.22	1.01	12	0.03	179.00	4287.00	5930	20220809	-26.90	3820	20230316	13.48	5210	-16.79	20230202	3820	13.48	20230316	5920	-26.77	20220816	3820	13.48	20230316	1.38	N	026910	500	32 억		89526	N	N	0	N	00	N
120	20230810	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	20	2	0.47	5406995	1257	13.51	4305	4365	4285	5570	3000	4285	4301.51	1.40	0	157	4365	4325	4305	4265	4245	4315	4255	32	1285	500	2990	5	1	6405405	276	24.05	1.00	12	0.02	179.00	4287.00	5930	20220809	-27.40	3820	20230316	12.70	5210	-17.37	20230202	3820	12.70	20230316	5920	-27.28	20220816	3820	12.70	20230316	1.38	N	026910	500	32 억		89526	N	N	0	N	00	N
121	20230810	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	65	2	1.52	3142455	729	7.83	4305	4365	4305	5570	3000	4285	4310.64	1.40	0	164	4365	4325	4305	4265	4245	4315	4255	32	1285	500	2990	5	1	6405405	279	24.30	1.01	12	0.01	179.00	4287.00	5930	20220809	-26.64	3820	20230316	13.87	5210	-16.51	20230202	3820	13.87	20230316	5920	-26.52	20220816	3820	13.87	20230316	1.38	N	026910	500	32 억		89526	N	N	0	N	00	N
122	20230809	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-60	5	-1.38	40054655	9304	134.90	4330	4345	4285	5640	3045	4345	4305.11	1.41	0	-477	4398	4371	4328	4301	4258	4350	4280	32	1297	500	3040	5	1	6405405	274	23.94	1.00	12	0.15	179.00	4287.00	6140	20220808	-30.21	3820	20230316	12.17	5210	-17.75	20230202	3820	12.17	20230316	5930	-27.74	20220809	3820	12.17	20230316	1.42	N	026910	500	32 억		90003	N	N	0	N	00	N
123	20230809	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-5	5	-0.12	22120330	5126	74.32	4330	4345	4285	5640	3045	4345	4315.32	1.41	0	-439	4398	4371	4328	4301	4258	4350	4280	32	1297	500	3040	5	1	6405405	278	24.25	1.01	12	0.08	179.00	4287.00	6140	20220808	-29.32	3820	20230316	13.61	5210	-16.70	20230202	3820	13.61	20230316	5930	-26.81	20220809	3820	13.61	20230316	1.42	N	026910	500	32 억		90003	N	N	0	N	00	N
124	20230809	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-10	5	-0.23	12396610	2875	41.68	4330	4345	4285	5640	3045	4345	4311.86	1.41	0	-404	4398	4371	4328	4301	4258	4350	4280	32	1297	500	3040	5	1	6405405	278	24.22	1.01	12	0.04	179.00	4287.00	6140	20220808	-29.40	3820	20230316	13.48	5210	-16.79	20230202	3820	13.48	20230316	5930	-26.90	20220809	3820	13.48	20230316	1.42	N	026910	500	32 억		90003	N	N	0	N	00	N
125	20230809	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-25	5	-0.58	10848785	2517	36.49	4330	4340	4285	5640	3045	4345	4310.20	1.41	0	-370	4398	4371	4328	4301	4258	4350	4280	32	1297	500	3040	5	1	6405405	277	24.13	1.01	12	0.04	179.00	4287.00	6140	20220808	-29.64	3820	20230316	13.09	5210	-17.08	20230202	3820	13.09	20230316	5930	-27.15	20220809	3820	13.09	20230316	1.42	N	026910	500	32 억		90003	N	N	0	N	00	N
126	20230809	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-25	5	-0.58	10399510	2413	34.99	4330	4340	4285	5640	3045	4345	4309.78	1.41	0	-370	4398	4371	4328	4301	4258	4350	4280	32	1297	500	3040	5	1	6405405	277	24.13	1.01	12	0.04	179.00	4287.00	6140	20220808	-29.64	3820	20230316	13.09	5210	-17.08	20230202	3820	13.09	20230316	5930	-27.15	20220809	3820	13.09	20230316	1.42	N	026910	500	32 억		90003	N	N	0	N	00	N
127	20230809	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-30	5	-0.69	9385245	2178	31.58	4330	4340	4285	5640	3045	4345	4309.11	1.41	0	-358	4398	4371	4328	4301	4258	4350	4280	32	1297	500	3040	5	1	6405405	276	24.11	1.01	12	0.03	179.00	4287.00	6140	20220808	-29.72	3820	20230316	12.96	5210	-17.18	20230202	3820	12.96	20230316	5930	-27.23	20220809	3820	12.96	20230316	1.42	N	026910	500	32 억		90003	N	N	0	N	00	N
128	20230809	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-40	5	-0.92	7994715	1855	26.90	4330	4340	4285	5640	3045	4345	4309.82	1.41	0	-353	4398	4371	4328	4301	4258	4350	4280	32	1297	500	3040	5	1	6405405	276	24.05	1.00	12	0.03	179.00	4287.00	6140	20220808	-29.89	3820	20230316	12.70	5210	-17.37	20230202	3820	12.70	20230316	5930	-27.40	20220809	3820	12.70	20230316	1.42	N	026910	500	32 억		90003	N	N	0	N	00	N
129	20230809	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-30	5	-0.69	1829220	423	6.13	4330	4330	4315	5640	3045	4345	4324.40	1.41	0	-99	4398	4371	4328	4301	4258	4350	4280	32	1297	500	3040	5	1	6405405	276	24.11	1.01	12	0.01	179.00	4287.00	6140	20220808	-29.72	3820	20230316	12.96	5210	-17.18	20230202	3820	12.96	20230316	5930	-27.23	20220809	3820	12.96	20230316	1.42	N	026910	500	32 억		90003	N	N	0	N	00	N
130	20230808	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-10	5	-0.23	29748885	6884	61.78	4355	4355	4285	5660	3050	4355	4321.45	1.43	0	-1610	4511	4432	4366	4287	4221	4400	4255	32	1305	500	3040	5	1	6405405	278	24.27	1.01	12	0.11	179.00	4287.00	6140	20220808	-29.23	3820	20230316	13.74	5210	-16.60	20230202	3820	13.74	20230316	6140	-29.23	20220808	3820	13.74	20230316	1.42	N	026910	500	32 억		91577	N	N	0	N	00	N
131	20230808	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-25	5	-0.57	27793400	6432	57.72	4355	4355	4285	5660	3050	4355	4321.11	1.43	0	-1611	4511	4432	4366	4287	4221	4400	4255	32	1305	500	3040	5	1	6405405	277	24.19	1.01	12	0.10	179.00	4287.00	6140	20220808	-29.48	3820	20230316	13.35	5210	-16.89	20230202	3820	13.35	20230316	6140	-29.48	20220808	3820	13.35	20230316	1.42	N	026910	500	32 억		91577	N	N	0	N	00	N
132	20230808	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-15	5	-0.34	21737420	5028	45.12	4355	4355	4285	5660	3050	4355	4323.27	1.43	0	-1273	4511	4432	4366	4287	4221	4400	4255	32	1305	500	3040	5	1	6405405	278	24.25	1.01	12	0.08	179.00	4287.00	6140	20220808	-29.32	3820	20230316	13.61	5210	-16.70	20230202	3820	13.61	20230316	6140	-29.32	20220808	3820	13.61	20230316	1.42	N	026910	500	32 억		91577	N	N	0	N	00	N
133	20230808	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-10	5	-0.23	19815265	4584	41.14	4355	4355	4285	5660	3050	4355	4322.70	1.43	0	-1273	4511	4432	4366	4287	4221	4400	4255	32	1305	500	3040	5	1	6405405	278	24.27	1.01	12	0.07	179.00	4287.00	6140	20220808	-29.23	3820	20230316	13.74	5210	-16.60	20230202	3820	13.74	20230316	6140	-29.23	20220808	3820	13.74	20230316	1.42	N	026910	500	32 억		91577	N	N	0	N	00	N
134	20230808	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-55	5	-1.26	13142390	3041	27.29	4355	4355	4285	5660	3050	4355	4321.73	1.43	0	-1277	4511	4432	4366	4287	4221	4400	4255	32	1305	500	3040	5	1	6405405	275	24.02	1.00	12	0.05	179.00	4287.00	6140	20220808	-29.97	3820	20230316	12.57	5210	-17.47	20230202	3820	12.57	20230316	6140	-29.97	20220808	3820	12.57	20230316	1.42	N	026910	500	32 억		91577	N	N	0	N	00	N
135	20230808	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-55	5	-1.26	12600005	2915	26.16	4355	4355	4285	5660	3050	4355	4322.47	1.43	0	-1246	4511	4432	4366	4287	4221	4400	4255	32	1305	500	3040	5	1	6405405	275	24.02	1.00	12	0.05	179.00	4287.00	6140	20220808	-29.97	3820	20230316	12.57	5210	-17.47	20230202	3820	12.57	20230316	6140	-29.97	20220808	3820	12.57	20230316	1.42	N	026910	500	32 억		91577	N	N	0	N	00	N
136	20230808	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-55	5	-1.26	7464500	1720	15.44	4355	4355	4300	5660	3050	4355	4339.83	1.43	0	-646	4511	4432	4366	4287	4221	4400	4255	32	1305	500	3040	5	1	6405405	275	24.02	1.00	12	0.03	179.00	4287.00	6140	20220808	-29.97	3820	20230316	12.57	5210	-17.47	20230202	3820	12.57	20230316	6140	-29.97	20220808	3820	12.57	20230316	1.42	N	026910	500	32 억		91577	N	N	0	N	00	N
137	20230808	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	0	3	0.00	2839460	652	5.85	4355	4355	4355	5660	3050	4355	4355.00	1.43	0	0	4511	4432	4366	4287	4221	4400	4255	32	1305	500	3040	5	1	6405405	279	24.33	1.02	12	0.01	179.00	4287.00	6140	20220808	-29.07	3820	20230316	14.01	5210	-16.41	20230202	3820	14.01	20230316	6140	-29.07	20220808	3820	14.01	20230316	1.42	N	026910	500	32 억		91577	N	N	0	N	00	N
138	20230807	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-90	5	-2.02	48487140	11142	199.14	4445	4445	4300	5770	3115	4445	4351.74	1.45	0	-1463	4495	4470	4420	4395	4345	4482	4407	32	1327	500	3110	5	1	6405405	279	24.33	1.02	12	0.17	179.00	4287.00	6140	20220808	-29.07	3820	20230316	14.01	5210	-16.41	20230202	3820	14.01	20230316	6140	-29.07	20220808	3820	14.01	20230316	1.38	N	026910	500	32 억		93038	N	N	0	N	00	N
139	20230807	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-95	5	-2.14	46260045	10629	189.97	4445	4445	4300	5770	3115	4445	4352.25	1.45	0	-1395	4495	4470	4420	4395	4345	4482	4407	32	1327	500	3110	5	1	6405405	279	24.30	1.01	12	0.17	179.00	4287.00	6140	20220808	-29.15	3820	20230316	13.87	5210	-16.51	20230202	3820	13.87	20230316	6140	-29.15	20220808	3820	13.87	20230316	1.38	N	026910	500	32 억		93038	N	N	0	N	00	N
140	20230807	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-95	5	-2.14	40974285	9406	168.11	4445	4445	4300	5770	3115	4445	4356.19	1.45	0	-1354	4495	4470	4420	4395	4345	4482	4407	32	1327	500	3110	5	1	6405405	279	24.30	1.01	12	0.15	179.00	4287.00	6140	20220808	-29.15	3820	20230316	13.87	5210	-16.51	20230202	3820	13.87	20230316	6140	-29.15	20220808	3820	13.87	20230316	1.38	N	026910	500	32 억		93038	N	N	0	N	00	N
141	20230807	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-100	5	-2.25	38085870	8741	156.23	4445	4445	4300	5770	3115	4445	4357.15	1.45	0	-867	4495	4470	4420	4395	4345	4482	4407	32	1327	500	3110	5	1	6405405	278	24.27	1.01	12	0.14	179.00	4287.00	6140	20220808	-29.23	3820	20230316	13.74	5210	-16.60	20230202	3820	13.74	20230316	6140	-29.23	20220808	3820	13.74	20230316	1.38	N	026910	500	32 억		93038	N	N	0	N	00	N
142	20230807	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-130	5	-2.92	34482965	7909	141.36	4445	4445	4300	5770	3115	4445	4359.97	1.45	0	-765	4495	4470	4420	4395	4345	4482	4407	32	1327	500	3110	5	1	6405405	276	24.11	1.01	12	0.12	179.00	4287.00	6140	20220808	-29.72	3820	20230316	12.96	5210	-17.18	20230202	3820	12.96	20230316	6140	-29.72	20220808	3820	12.96	20230316	1.38	N	026910	500	32 억		93038	N	N	0	N	00	N
143	20230807	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-110	5	-2.47	24352305	5562	99.41	4445	4445	4330	5770	3115	4445	4378.34	1.45	0	-763	4495	4470	4420	4395	4345	4482	4407	32	1327	500	3110	5	1	6405405	278	24.22	1.01	12	0.09	179.00	4287.00	6140	20220808	-29.40	3820	20230316	13.48	5210	-16.79	20230202	3820	13.48	20230316	6140	-29.40	20220808	3820	13.48	20230316	1.38	N	026910	500	32 억		93038	N	N	0	N	00	N
144	20230807	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-60	5	-1.35	9781085	2221	39.70	4445	4445	4365	5770	3115	4445	4403.91	1.45	0	-661	4495	4470	4420	4395	4345	4482	4407	32	1327	500	3110	5	1	6405405	281	24.50	1.02	12	0.03	179.00	4287.00	6140	20220808	-28.58	3820	20230316	14.79	5210	-15.83	20230202	3820	14.79	20230316	6140	-28.58	20220808	3820	14.79	20230316	1.38	N	026910	500	32 억		93038	N	N	0	N	00	N
145	20230807	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-35	5	-0.79	2984495	673	12.03	4445	4445	4410	5770	3115	4445	4434.61	1.45	0	-303	4495	4470	4420	4395	4345	4482	4407	32	1327	500	3110	5	1	6405405	282	24.64	1.03	12	0.01	179.00	4287.00	6140	20220808	-28.18	3820	20230316	15.45	5210	-15.36	20230202	3820	15.45	20230316	6140	-28.18	20220808	3820	15.45	20230316	1.38	N	026910	500	32 억		93038	N	N	0	N	00	N
146	20230804	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	15	2	0.34	24674875	5594	41.44	4385	4445	4370	5750	3105	4430	4410.95	1.47	0	-937	4556	4492	4371	4307	4186	4525	4340	32	1322	500	3100	5	1	6405405	285	24.83	1.04	12	0.09	179.00	4287.00	6140	20220808	-27.61	3820	20230316	16.36	5210	-14.68	20230202	3820	16.36	20230316	6140	-27.61	20220808	3820	16.36	20230316	1.38	N	026910	500	32 억		93965	N	N	0	N	00	N
147	20230804	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	10	2	0.23	22631715	5134	38.04	4385	4445	4370	5750	3105	4430	4408.20	1.47	0	-923	4556	4492	4371	4307	4186	4525	4340	32	1322	500	3100	5	1	6405405	284	24.80	1.04	12	0.08	179.00	4287.00	6140	20220808	-27.69	3820	20230316	16.23	5210	-14.78	20230202	3820	16.23	20230316	6140	-27.69	20220808	3820	16.23	20230316	1.38	N	026910	500	32 억		93965	N	N	0	N	00	N
148	20230804	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-10	5	-0.23	21830575	4953	36.69	4385	4445	4370	5750	3105	4430	4407.55	1.47	0	-843	4556	4492	4371	4307	4186	4525	4340	32	1322	500	3100	5	1	6405405	283	24.69	1.03	12	0.08	179.00	4287.00	6140	20220808	-28.01	3820	20230316	15.71	5210	-15.16	20230202	3820	15.71	20230316	6140	-28.01	20220808	3820	15.71	20230316	1.38	N	026910	500	32 억		93965	N	N	0	N	00	N
149	20230804	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-5	5	-0.11	20513525	4654	34.48	4385	4445	4370	5750	3105	4430	4407.72	1.47	0	-841	4556	4492	4371	4307	4186	4525	4340	32	1322	500	3100	5	1	6405405	283	24.72	1.03	12	0.07	179.00	4287.00	6140	20220808	-27.93	3820	20230316	15.84	5210	-15.07	20230202	3820	15.84	20230316	6140	-27.93	20220808	3820	15.84	20230316	1.38	N	026910	500	32 억		93965	N	N	0	N	00	N
150	20230804	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-30	5	-0.68	15349520	3480	25.78	4385	4445	4370	5750	3105	4430	4410.78	1.47	0	-809	4556	4492	4371	4307	4186	4525	4340	32	1322	500	3100	5	1	6405405	282	24.58	1.03	12	0.05	179.00	4287.00	6140	20220808	-28.34	3820	20230316	15.18	5210	-15.55	20230202	3820	15.18	20230316	6140	-28.34	20220808	3820	15.18	20230316	1.38	N	026910	500	32 억		93965	N	N	0	N	00	N
151	20230804	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	5	2	0.11	14372405	3258	24.14	4385	4445	4370	5750	3105	4430	4411.42	1.47	0	-664	4556	4492	4371	4307	4186	4525	4340	32	1322	500	3100	5	1	6405405	284	24.78	1.03	12	0.05	179.00	4287.00	6140	20220808	-27.77	3820	20230316	16.10	5210	-14.88	20230202	3820	16.10	20230316	6140	-27.77	20220808	3820	16.10	20230316	1.38	N	026910	500	32 억		93965	N	N	0	N	00	N
152	20230804	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	15	2	0.34	11910560	2702	20.02	4385	4445	4370	5750	3105	4430	4408.05	1.47	0	-482	4556	4492	4371	4307	4186	4525	4340	32	1322	500	3100	5	1	6405405	285	24.83	1.04	12	0.04	179.00	4287.00	6140	20220808	-27.61	3820	20230316	16.36	5210	-14.68	20230202	3820	16.36	20230316	6140	-27.61	20220808	3820	16.36	20230316	1.38	N	026910	500	32 억		93965	N	N	0	N	00	N
153	20230804	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-55	5	-1.24	4304805	982	7.28	4385	4385	4375	5750	3105	4430	4383.71	1.47	0	-329	4556	4492	4371	4307	4186	4525	4340	32	1322	500	3100	5	1	6405405	280	24.44	1.02	12	0.02	179.00	4287.00	6140	20220808	-28.75	3820	20230316	14.53	5210	-16.03	20230202	3820	14.53	20230316	6140	-28.75	20220808	3820	14.53	20230316	1.38	N	026910	500	32 억		93965	N	N	0	N	00	N
154	20230803	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	100	2	2.31	58087720	13495	156.77	4295	4435	4250	5620	3035	4330	4301.98	1.49	0	-1636	4386	4357	4306	4277	4226	4372	4292	32	1292	500	3030	5	1	6405405	284	24.75	1.03	12	0.21	179.00	4287.00	6140	20220808	-27.85	3820	20230316	15.97	5210	-14.97	20230202	3820	15.97	20230316	6140	-27.85	20220808	3820	15.97	20230316	1.30	N	026910	500	32 억		95601	N	N	0	N	00	N
155	20230803	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	80	2	1.85	52415540	12213	141.88	4295	4425	4250	5620	3035	4330	4291.78	1.49	0	-1559	4386	4357	4306	4277	4226	4372	4292	32	1292	500	3030	5	1	6405405	282	24.64	1.03	12	0.19	179.00	4287.00	6140	20220808	-28.18	3820	20230316	15.45	5210	-15.36	20230202	3820	15.45	20230316	6140	-28.18	20220808	3820	15.45	20230316	1.30	N	026910	500	32 억		95601	N	N	0	N	00	N
156	20230803	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	70	2	1.62	46953510	10968	127.42	4295	4400	4250	5620	3035	4330	4280.95	1.49	0	-1479	4386	4357	4306	4277	4226	4372	4292	32	1292	500	3030	5	1	6405405	282	24.58	1.03	12	0.17	179.00	4287.00	6140	20220808	-28.34	3820	20230316	15.18	5210	-15.55	20230202	3820	15.18	20230316	6140	-28.34	20220808	3820	15.18	20230316	1.30	N	026910	500	32 억		95601	N	N	0	N	00	N
157	20230803	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-50	5	-1.15	41891665	9799	113.84	4295	4295	4250	5620	3035	4330	4275.10	1.49	0	-1388	4386	4357	4306	4277	4226	4372	4292	32	1292	500	3030	5	1	6405405	274	23.91	1.00	12	0.15	179.00	4287.00	6140	20220808	-30.29	3820	20230316	12.04	5210	-17.85	20230202	3820	12.04	20230316	6140	-30.29	20220808	3820	12.04	20230316	1.30	N	026910	500	32 억		95601	N	N	0	N	00	N
158	20230803	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-35	5	-0.81	35397470	8282	96.21	4295	4295	4250	5620	3035	4330	4274.02	1.49	0	-1390	4386	4357	4306	4277	4226	4372	4292	32	1292	500	3030	5	1	6405405	275	23.99	1.00	12	0.13	179.00	4287.00	6140	20220808	-30.05	3820	20230316	12.43	5210	-17.56	20230202	3820	12.43	20230316	6140	-30.05	20220808	3820	12.43	20230316	1.30	N	026910	500	32 억		95601	N	N	0	N	00	N
159	20230803	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-50	5	-1.15	31345050	7337	85.23	4295	4295	4250	5620	3035	4330	4272.19	1.49	0	-1408	4386	4357	4306	4277	4226	4372	4292	32	1292	500	3030	5	1	6405405	274	23.91	1.00	12	0.11	179.00	4287.00	6140	20220808	-30.29	3820	20230316	12.04	5210	-17.85	20230202	3820	12.04	20230316	6140	-30.29	20220808	3820	12.04	20230316	1.30	N	026910	500	32 억		95601	N	N	0	N	00	N
160	20230803	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-50	5	-1.15	20409780	4771	55.43	4295	4295	4260	5620	3035	4330	4277.88	1.49	0	-1004	4386	4357	4306	4277	4226	4372	4292	32	1292	500	3030	5	1	6405405	274	23.91	1.00	12	0.07	179.00	4287.00	6140	20220808	-30.29	3820	20230316	12.04	5210	-17.85	20230202	3820	12.04	20230316	6140	-30.29	20220808	3820	12.04	20230316	1.30	N	026910	500	32 억		95601	N	N	0	N	00	N
161	20230803	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-55	5	-1.27	7582735	1771	20.57	4295	4295	4260	5620	3035	4330	4281.61	1.49	0	-1022	4386	4357	4306	4277	4226	4372	4292	32	1292	500	3030	5	1	6405405	274	23.88	1.00	12	0.03	179.00	4287.00	6140	20220808	-30.37	3820	20230316	11.91	5210	-17.95	20230202	3820	11.91	20230316	6140	-30.37	20220808	3820	11.91	20230316	1.30	N	026910	500	32 억		95601	N	N	0	N	00	N
162	20230802	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	95	2	2.24	36887660	8606	60.13	4255	4335	4255	5500	2965	4235	4286.27	1.49	0	-81	4305	4270	4220	4185	4135	4287	4202	32	1267	500	2960	5	1	6405405	277	24.19	1.01	12	0.13	179.00	4287.00	6140	20220808	-29.48	3820	20230316	13.35	5210	-16.89	20230202	3820	13.35	20230316	6140	-29.48	20220808	3820	13.35	20230316	1.30	N	026910	500	32 억		95667	N	N	0	N	00	N
163	20230802	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	40	2	0.94	36282810	8466	59.15	4255	4335	4255	5500	2965	4235	4285.71	1.49	0	12	4305	4270	4220	4185	4135	4287	4202	32	1267	500	2960	5	1	6405405	274	23.88	1.00	12	0.13	179.00	4287.00	6140	20220808	-30.37	3820	20230316	11.91	5210	-17.95	20230202	3820	11.91	20230316	6140	-30.37	20220808	3820	11.91	20230316	1.30	N	026910	500	32 억		95667	N	N	0	N	00	N
164	20230802	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	40	2	0.94	33733700	7870	54.99	4255	4335	4255	5500	2965	4235	4286.37	1.49	0	85	4305	4270	4220	4185	4135	4287	4202	32	1267	500	2960	5	1	6405405	274	23.88	1.00	12	0.12	179.00	4287.00	6140	20220808	-30.37	3820	20230316	11.91	5210	-17.95	20230202	3820	11.91	20230316	6140	-30.37	20220808	3820	11.91	20230316	1.30	N	026910	500	32 억		95667	N	N	0	N	00	N
165	20230802	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	50	2	1.18	24862165	5796	40.50	4255	4335	4255	5500	2965	4235	4289.54	1.49	0	143	4305	4270	4220	4185	4135	4287	4202	32	1267	500	2960	5	1	6405405	274	23.94	1.00	12	0.09	179.00	4287.00	6140	20220808	-30.21	3820	20230316	12.17	5210	-17.75	20230202	3820	12.17	20230316	6140	-30.21	20220808	3820	12.17	20230316	1.30	N	026910	500	32 억		95667	N	N	0	N	00	N
166	20230802	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	50	2	1.18	23835515	5556	38.82	4255	4335	4255	5500	2965	4235	4290.05	1.49	0	151	4305	4270	4220	4185	4135	4287	4202	32	1267	500	2960	5	1	6405405	274	23.94	1.00	12	0.09	179.00	4287.00	6140	20220808	-30.21	3820	20230316	12.17	5210	-17.75	20230202	3820	12.17	20230316	6140	-30.21	20220808	3820	12.17	20230316	1.30	N	026910	500	32 억		95667	N	N	0	N	00	N
167	20230802	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	80	2	1.89	22836260	5323	37.19	4255	4335	4255	5500	2965	4235	4290.11	1.49	0	231	4305	4270	4220	4185	4135	4287	4202	32	1267	500	2960	5	1	6405405	276	24.11	1.01	12	0.08	179.00	4287.00	6140	20220808	-29.72	3820	20230316	12.96	5210	-17.18	20230202	3820	12.96	20230316	6140	-29.72	20220808	3820	12.96	20230316	1.30	N	026910	500	32 억		95667	N	N	0	N	00	N
168	20230802	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	95	2	2.24	20746630	4839	33.81	4255	4330	4255	5500	2965	4235	4287.38	1.49	0	471	4305	4270	4220	4185	4135	4287	4202	32	1267	500	2960	5	1	6405405	277	24.19	1.01	12	0.08	179.00	4287.00	6140	20220808	-29.48	3820	20230316	13.35	5210	-16.89	20230202	3820	13.35	20230316	6140	-29.48	20220808	3820	13.35	20230316	1.30	N	026910	500	32 억		95667	N	N	0	N	00	N
169	20230802	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	55	2	1.30	3727175	875	6.11	4255	4290	4255	5500	2965	4235	4259.63	1.49	0	-32	4305	4270	4220	4185	4135	4287	4202	32	1267	500	2960	5	1	6405405	275	23.97	1.00	12	0.01	179.00	4287.00	6140	20220808	-30.13	3820	20230316	12.30	5210	-17.66	20230202	3820	12.30	20230316	6140	-30.13	20220808	3820	12.30	20230316	1.30	N	026910	500	32 억		95667	N	N	0	N	00	N
170	20230801	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	85	2	2.05	60383655	14311	121.55	4170	4255	4170	5390	2905	4150	4219.39	1.49	0	20	4190	4170	4140	4120	4090	4180	4130	32	1242	500	2900	5	1	6405405	271	23.66	0.99	12	0.22	179.00	4287.00	6140	20220808	-31.03	3820	20230316	10.86	5210	-18.71	20230202	3820	10.86	20230316	6140	-31.03	20220808	3820	10.86	20230316	1.30	N	026910	500	32 억		95632	N	N	0	N	00	N
171	20230801	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	80	2	1.93	57028070	13518	114.81	4170	4255	4170	5390	2905	4150	4218.68	1.49	0	33	4190	4170	4140	4120	4090	4180	4130	32	1242	500	2900	5	1	6405405	271	23.63	0.99	12	0.21	179.00	4287.00	6140	20220808	-31.11	3820	20230316	10.73	5210	-18.81	20230202	3820	10.73	20230316	6140	-31.11	20220808	3820	10.73	20230316	1.30	N	026910	500	32 억		95632	N	N	0	N	00	N
172	20230801	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	85	2	2.05	56859065	13478	114.47	4170	4255	4170	5390	2905	4150	4218.66	1.49	0	53	4190	4170	4140	4120	4090	4180	4130	32	1242	500	2900	5	1	6405405	271	23.66	0.99	12	0.21	179.00	4287.00	6140	20220808	-31.03	3820	20230316	10.86	5210	-18.71	20230202	3820	10.86	20230316	6140	-31.03	20220808	3820	10.86	20230316	1.30	N	026910	500	32 억		95632	N	N	0	N	00	N
173	20230801	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	85	2	2.05	54320780	12876	109.36	4170	4255	4170	5390	2905	4150	4218.76	1.49	0	124	4190	4170	4140	4120	4090	4180	4130	32	1242	500	2900	5	1	6405405	271	23.66	0.99	12	0.20	179.00	4287.00	6140	20220808	-31.03	3820	20230316	10.86	5210	-18.71	20230202	3820	10.86	20230316	6140	-31.03	20220808	3820	10.86	20230316	1.30	N	026910	500	32 억		95632	N	N	0	N	00	N
174	20230801	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	100	2	2.41	32418390	7705	65.44	4170	4255	4170	5390	2905	4150	4207.45	1.49	0	265	4190	4170	4140	4120	4090	4180	4130	32	1242	500	2900	5	1	6405405	272	23.74	0.99	12	0.12	179.00	4287.00	6140	20220808	-30.78	3820	20230316	11.26	5210	-18.43	20230202	3820	11.26	20230316	6140	-30.78	20220808	3820	11.26	20230316	1.30	N	026910	500	32 억		95632	N	N	0	N	00	N
175	20230801	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	95	2	2.29	23055620	5495	46.67	4170	4255	4170	5390	2905	4150	4195.75	1.49	0	304	4190	4170	4140	4120	4090	4180	4130	32	1242	500	2900	5	1	6405405	272	23.72	0.99	12	0.09	179.00	4287.00	6140	20220808	-30.86	3820	20230316	11.13	5210	-18.52	20230202	3820	11.13	20230316	6140	-30.86	20220808	3820	11.13	20230316	1.30	N	026910	500	32 억		95632	N	N	0	N	00	N
176	20230801	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	65	2	1.57	17245915	4125	35.03	4170	4220	4170	5390	2905	4150	4180.83	1.49	0	1038	4190	4170	4140	4120	4090	4180	4130	32	1242	500	2900	5	1	6405405	270	23.55	0.98	12	0.06	179.00	4287.00	6140	20220808	-31.35	3820	20230316	10.34	5210	-19.10	20230202	3820	10.34	20230316	6140	-31.35	20220808	3820	10.34	20230316	1.30	N	026910	500	32 억		95632	N	N	0	N	00	N
177	20230801	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	45	2	1.08	9151685	2192	18.62	4170	4200	4170	5390	2905	4150	4175.04	1.49	0	1411	4190	4170	4140	4120	4090	4180	4130	32	1242	500	2900	5	1	6405405	269	23.44	0.98	12	0.03	179.00	4287.00	6140	20220808	-31.68	3820	20230316	9.82	5210	-19.48	20230202	3820	9.82	20230316	6140	-31.68	20220808	3820	9.82	20230316	1.30	N	026910	500	32 억		95632	N	N	0	N	00	N