KissMeData/263770/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	161046	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-40	5	-1.11	76796880	21212	66.41	3690	3790	3565	4685	2525	3605	3620.45	0.72	0	-7453	3688	3646	3608	3566	3528	3667	3587	24	1080	100	2520	5	1	23700172	845	6.74	1.22	12	0.09	529.00	2934.00	5000	20230410	-28.70	2415	20221013	47.62	5000	-28.70	20230410	2875	24.00	20230104	5000	-28.70	20230410	2415	47.62	20221013	0.43	N	263770	100	23 억		170356	N	N	0	N	00	N
3	20230831	151336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-35	5	-0.97	71995725	19867	62.20	3690	3790	3565	4685	2525	3605	3623.89	0.72	0	-7296	3688	3646	3608	3566	3528	3667	3587	24	1080	100	2520	5	1	23700172	846	6.75	1.22	12	0.08	529.00	2934.00	5000	20230410	-28.60	2415	20221013	47.83	5000	-28.60	20230410	2875	24.17	20230104	5000	-28.60	20230410	2415	47.83	20221013	0.43	N	263770	100	23 억		170356	N	N	0	N	00	N
4	20230831	141450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-25	5	-0.69	64737035	17837	55.84	3690	3790	3565	4685	2525	3605	3629.37	0.72	0	-6555	3688	3646	3608	3566	3528	3667	3587	24	1080	100	2520	5	1	23700172	848	6.77	1.22	12	0.08	529.00	2934.00	5000	20230410	-28.40	2415	20221013	48.24	5000	-28.40	20230410	2875	24.52	20230104	5000	-28.40	20230410	2415	48.24	20221013	0.43	N	263770	100	23 억		170356	N	N	0	N	00	N
5	20230831	131413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-5	5	-0.14	55190990	15167	47.48	3690	3790	3570	4685	2525	3605	3638.89	0.72	0	-5950	3688	3646	3608	3566	3528	3667	3587	24	1080	100	2520	5	1	23700172	853	6.81	1.23	12	0.06	529.00	2934.00	5000	20230410	-28.00	2415	20221013	49.07	5000	-28.00	20230410	2875	25.22	20230104	5000	-28.00	20230410	2415	49.07	20221013	0.43	N	263770	100	23 억		170356	N	N	0	N	00	N
6	20230831	121501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	5	2	0.14	45132810	12369	38.72	3690	3790	3570	4685	2525	3605	3648.86	0.72	0	-4303	3688	3646	3608	3566	3528	3667	3587	24	1080	100	2520	5	1	23700172	856	6.82	1.23	12	0.05	529.00	2934.00	5000	20230410	-27.80	2415	20221013	49.48	5000	-27.80	20230410	2875	25.57	20230104	5000	-27.80	20230410	2415	49.48	20221013	0.43	N	263770	100	23 억		170356	N	N	0	N	00	N
7	20230831	111935	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	10	2	0.28	44626765	12229	38.28	3690	3790	3570	4685	2525	3605	3649.26	0.72	0	-4303	3688	3646	3608	3566	3528	3667	3587	24	1080	100	2520	5	1	23700172	857	6.83	1.23	12	0.05	529.00	2934.00	5000	20230410	-27.70	2415	20221013	49.69	5000	-27.70	20230410	2875	25.74	20230104	5000	-27.70	20230410	2415	49.69	20221013	0.43	N	263770	100	23 억		170356	N	N	0	N	00	N
8	20230831	101553	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	15	2	0.42	40849370	11182	35.01	3690	3790	3570	4685	2525	3605	3653.14	0.72	0	-3879	3688	3646	3608	3566	3528	3667	3587	24	1080	100	2520	5	1	23700172	858	6.84	1.23	12	0.05	529.00	2934.00	5000	20230410	-27.60	2415	20221013	49.90	5000	-27.60	20230410	2875	25.91	20230104	5000	-27.60	20230410	2415	49.90	20221013	0.43	N	263770	100	23 억		170356	N	N	0	N	00	N
9	20230831	091418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	30	2	0.83	21505815	5818	18.21	3690	3790	3570	4685	2525	3605	3696.43	0.72	0	-804	3688	3646	3608	3566	3528	3667	3587	24	1080	100	2520	5	1	23700172	862	6.87	1.24	12	0.02	529.00	2934.00	5000	20230410	-27.30	2415	20221013	50.52	5000	-27.30	20230410	2875	26.43	20230104	5000	-27.30	20230410	2415	50.52	20221013	0.43	N	263770	100	23 억		170356	N	N	0	N	00	N
10	20230830	161051	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	15	2	0.42	115240405	31943	124.65	3585	3650	3570	4665	2515	3590	3607.69	0.72	0	-1467	3693	3641	3598	3546	3503	3637	3542	24	1075	100	2510	5	1	23700172	854	6.81	1.23	12	0.13	529.00	2934.00	5000	20230410	-27.90	2415	20221013	49.28	5000	-27.90	20230410	2875	25.39	20230104	5000	-27.90	20230410	2415	49.28	20221013	0.43	N	263770	100	23 억		171823	N	N	0	N	00	N
11	20230830	151310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	35	2	0.97	107094840	29692	115.86	3585	3650	3570	4665	2515	3590	3606.86	0.72	0	-1318	3693	3641	3598	3546	3503	3637	3542	24	1075	100	2510	5	1	23700172	859	6.85	1.24	12	0.13	529.00	2934.00	5000	20230410	-27.50	2415	20221013	50.10	5000	-27.50	20230410	2875	26.09	20230104	5000	-27.50	20230410	2415	50.10	20221013	0.43	N	263770	100	23 억		171823	N	N	0	N	00	N
12	20230830	141402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	40	2	1.11	83996255	23291	90.88	3585	3650	3570	4665	2515	3590	3606.38	0.72	0	-915	3693	3641	3598	3546	3503	3637	3542	24	1075	100	2510	5	1	23700172	860	6.86	1.24	12	0.10	529.00	2934.00	5000	20230410	-27.40	2415	20221013	50.31	5000	-27.40	20230410	2875	26.26	20230104	5000	-27.40	20230410	2415	50.31	20221013	0.43	N	263770	100	23 억		171823	N	N	0	N	00	N
13	20230830	131354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	5	2	0.14	51099945	14214	55.46	3585	3630	3570	4665	2515	3590	3595.04	0.72	0	1432	3693	3641	3598	3546	3503	3637	3542	24	1075	100	2510	5	1	23700172	852	6.80	1.23	12	0.06	529.00	2934.00	5000	20230410	-28.10	2415	20221013	48.86	5000	-28.10	20230410	2875	25.04	20230104	5000	-28.10	20230410	2415	48.86	20221013	0.43	N	263770	100	23 억		171823	N	N	0	N	00	N
14	20230830	121407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-10	5	-0.28	47490915	13207	51.54	3585	3630	3570	4665	2515	3590	3595.89	0.72	0	1854	3693	3641	3598	3546	3503	3637	3542	24	1075	100	2510	5	1	23700172	848	6.77	1.22	12	0.06	529.00	2934.00	5000	20230410	-28.40	2415	20221013	48.24	5000	-28.40	20230410	2875	24.52	20230104	5000	-28.40	20230410	2415	48.24	20221013	0.43	N	263770	100	23 억		171823	N	N	0	N	00	N
15	20230830	111921	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-10	5	-0.28	42417350	11787	45.99	3585	3630	3580	4665	2515	3590	3598.66	0.72	0	1907	3693	3641	3598	3546	3503	3637	3542	24	1075	100	2510	5	1	23700172	848	6.77	1.22	12	0.05	529.00	2934.00	5000	20230410	-28.40	2415	20221013	48.24	5000	-28.40	20230410	2875	24.52	20230104	5000	-28.40	20230410	2415	48.24	20221013	0.43	N	263770	100	23 억		171823	N	N	0	N	00	N
16	20230830	101450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	35	2	0.97	20504385	5682	22.17	3585	3630	3580	4665	2515	3590	3608.66	0.72	0	2159	3693	3641	3598	3546	3503	3637	3542	24	1075	100	2510	5	1	23700172	859	6.85	1.24	12	0.02	529.00	2934.00	5000	20230410	-27.50	2415	20221013	50.10	5000	-27.50	20230410	2875	26.09	20230104	5000	-27.50	20230410	2415	50.10	20221013	0.43	N	263770	100	23 억		171823	N	N	0	N	00	N
17	20230830	091350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-5	5	-0.14	5295450	1475	5.76	3585	3615	3580	4665	2515	3590	3590.14	0.72	0	486	3693	3641	3598	3546	3503	3637	3542	24	1075	100	2510	5	1	23700172	850	6.78	1.22	12	0.01	529.00	2934.00	5000	20230410	-28.30	2415	20221013	48.45	5000	-28.30	20230410	2875	24.70	20230104	5000	-28.30	20230410	2415	48.45	20221013	0.43	N	263770	100	23 억		171823	N	N	0	N	00	N
18	20230829	161045	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-20	5	-0.55	91461830	25476	168.86	3590	3650	3555	4690	2530	3610	3590.12	0.72	0	1009	3706	3657	3596	3547	3486	3682	3572	24	1080	100	2520	5	1	23700172	851	6.79	1.22	12	0.11	529.00	2934.00	5000	20230410	-28.20	2415	20221013	48.65	5000	-28.20	20230410	2875	24.87	20230104	5000	-28.20	20230410	2415	48.65	20221013	0.43	N	263770	100	23 억		170814	N	N	0	N	00	N
19	20230829	151320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	5	2	0.14	83207870	23178	153.63	3590	3650	3555	4690	2530	3610	3589.95	0.72	0	1341	3706	3657	3596	3547	3486	3682	3572	24	1080	100	2520	5	1	23700172	857	6.83	1.23	12	0.10	529.00	2934.00	5000	20230410	-27.70	2415	20221013	49.69	5000	-27.70	20230410	2875	25.74	20230104	5000	-27.70	20230410	2415	49.69	20221013	0.43	N	263770	100	23 억		170814	N	N	0	N	00	N
20	20230829	141452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-25	5	-0.69	60050615	16740	110.96	3590	3650	3555	4690	2530	3610	3587.25	0.72	0	-1198	3706	3657	3596	3547	3486	3682	3572	24	1080	100	2520	5	1	23700172	850	6.78	1.22	12	0.07	529.00	2934.00	5000	20230410	-28.30	2415	20221013	48.45	5000	-28.30	20230410	2875	24.70	20230104	5000	-28.30	20230410	2415	48.45	20221013	0.43	N	263770	100	23 억		170814	N	N	0	N	00	N
21	20230829	131350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-30	5	-0.83	51465495	14345	95.08	3590	3650	3555	4690	2530	3610	3587.70	0.72	0	-984	3706	3657	3596	3547	3486	3682	3572	24	1080	100	2520	5	1	23700172	848	6.77	1.22	12	0.06	529.00	2934.00	5000	20230410	-28.40	2415	20221013	48.24	5000	-28.40	20230410	2875	24.52	20230104	5000	-28.40	20230410	2415	48.24	20221013	0.43	N	263770	100	23 억		170814	N	N	0	N	00	N
22	20230829	121447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-20	5	-0.55	47759015	13309	88.22	3590	3650	3555	4690	2530	3610	3588.48	0.72	0	-11	3706	3657	3596	3547	3486	3682	3572	24	1080	100	2520	5	1	23700172	851	6.79	1.22	12	0.06	529.00	2934.00	5000	20230410	-28.20	2415	20221013	48.65	5000	-28.20	20230410	2875	24.87	20230104	5000	-28.20	20230410	2415	48.65	20221013	0.43	N	263770	100	23 억		170814	N	N	0	N	00	N
23	20230829	112140	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-5	5	-0.14	33766030	9393	62.26	3590	3650	3555	4690	2530	3610	3594.81	0.72	0	122	3706	3657	3596	3547	3486	3682	3572	24	1080	100	2520	5	1	23700172	854	6.81	1.23	12	0.04	529.00	2934.00	5000	20230410	-27.90	2415	20221013	49.28	5000	-27.90	20230410	2875	25.39	20230104	5000	-27.90	20230410	2415	49.28	20221013	0.43	N	263770	100	23 억		170814	N	N	0	N	00	N
24	20230829	101545	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-10	5	-0.28	25776280	7170	47.52	3590	3650	3555	4690	2530	3610	3595.02	0.72	0	-471	3706	3657	3596	3547	3486	3682	3572	24	1080	100	2520	5	1	23700172	853	6.81	1.23	12	0.03	529.00	2934.00	5000	20230410	-28.00	2415	20221013	49.07	5000	-28.00	20230410	2875	25.22	20230104	5000	-28.00	20230410	2415	49.07	20221013	0.43	N	263770	100	23 억		170814	N	N	0	N	00	N
25	20230829	091027	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	0	3	0.00	11606165	3230	21.41	3590	3650	3555	4690	2530	3610	3593.24	0.72	0	-318	3706	3657	3596	3547	3486	3682	3572	24	1080	100	2520	5	1	23700172	856	6.82	1.23	12	0.01	529.00	2934.00	5000	20230410	-27.80	2415	20221013	49.48	5000	-27.80	20230410	2875	25.57	20230104	5000	-27.80	20230410	2415	49.48	20221013	0.43	N	263770	100	23 억		170814	N	N	0	N	00	N
26	20230828	161014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	70	2	1.98	54178500	15087	149.75	3550	3645	3535	4600	2480	3540	3590.93	0.73	0	-1069	3610	3575	3530	3495	3450	3592	3512	24	1060	100	2470	5	1	23700172	856	6.82	1.23	12	0.06	529.00	2934.00	5000	20230410	-27.80	2415	20221013	49.48	5000	-27.80	20230410	2875	25.57	20230104	5000	-27.80	20230410	2415	49.48	20221013	0.44	N	263770	100	23 억		171883	N	N	0	N	00	N
27	20230828	151024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	50	2	1.41	50344235	14022	139.18	3550	3645	3535	4600	2480	3540	3590.37	0.73	0	-955	3610	3575	3530	3495	3450	3592	3512	24	1060	100	2470	5	1	23700172	851	6.79	1.22	12	0.06	529.00	2934.00	5000	20230410	-28.20	2415	20221013	48.65	5000	-28.20	20230410	2875	24.87	20230104	5000	-28.20	20230410	2415	48.65	20221013	0.44	N	263770	100	23 억		171883	N	N	0	N	00	N
28	20230828	141027	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	60	2	1.69	44271515	12338	122.46	3550	3645	3535	4600	2480	3540	3588.22	0.73	0	-479	3610	3575	3530	3495	3450	3592	3512	24	1060	100	2470	5	1	23700172	853	6.81	1.23	12	0.05	529.00	2934.00	5000	20230410	-28.00	2415	20221013	49.07	5000	-28.00	20230410	2875	25.22	20230104	5000	-28.00	20230410	2415	49.07	20221013	0.44	N	263770	100	23 억		171883	N	N	0	N	00	N
29	20230828	131036	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	60	2	1.69	41682325	11616	115.30	3550	3645	3535	4600	2480	3540	3588.35	0.73	0	-809	3610	3575	3530	3495	3450	3592	3512	24	1060	100	2470	5	1	23700172	853	6.81	1.23	12	0.05	529.00	2934.00	5000	20230410	-28.00	2415	20221013	49.07	5000	-28.00	20230410	2875	25.22	20230104	5000	-28.00	20230410	2415	49.07	20221013	0.44	N	263770	100	23 억		171883	N	N	0	N	00	N
30	20230828	121026	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	45	2	1.27	34286170	9550	94.79	3550	3645	3535	4600	2480	3540	3590.17	0.73	0	-1095	3610	3575	3530	3495	3450	3592	3512	24	1060	100	2470	5	1	23700172	850	6.78	1.22	12	0.04	529.00	2934.00	5000	20230410	-28.30	2415	20221013	48.45	5000	-28.30	20230410	2875	24.70	20230104	5000	-28.30	20230410	2415	48.45	20221013	0.44	N	263770	100	23 억		171883	N	N	0	N	00	N
31	20230828	111023	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	70	2	1.98	29124485	8112	80.52	3550	3645	3535	4600	2480	3540	3590.30	0.73	0	-1559	3610	3575	3530	3495	3450	3592	3512	24	1060	100	2470	5	1	23700172	856	6.82	1.23	12	0.03	529.00	2934.00	5000	20230410	-27.80	2415	20221013	49.48	5000	-27.80	20230410	2875	25.57	20230104	5000	-27.80	20230410	2415	49.48	20221013	0.44	N	263770	100	23 억		171883	N	N	0	N	00	N
32	20230828	101013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	55	2	1.55	13687665	3844	38.15	3550	3595	3535	4600	2480	3540	3560.79	0.73	0	-313	3610	3575	3530	3495	3450	3592	3512	24	1060	100	2470	5	1	23700172	852	6.80	1.23	12	0.02	529.00	2934.00	5000	20230410	-28.10	2415	20221013	48.86	5000	-28.10	20230410	2875	25.04	20230104	5000	-28.10	20230410	2415	48.86	20221013	0.44	N	263770	100	23 억		171883	N	N	0	N	00	N
33	20230828	091025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	10	2	0.28	1176140	329	3.27	3550	3585	3550	4600	2480	3540	3574.89	0.73	0	-207	3610	3575	3530	3495	3450	3592	3512	24	1060	100	2470	5	1	23700172	841	6.71	1.21	12	0.00	529.00	2934.00	5000	20230410	-29.00	2415	20221013	47.00	5000	-29.00	20230410	2875	23.48	20230104	5000	-29.00	20230410	2415	47.00	20221013	0.44	N	263770	100	23 억		171883	N	N	0	N	00	N
34	20230825	161018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	20	2	0.57	35558465	10075	43.09	3515	3565	3485	4575	2465	3520	3529.37	0.73	0	-1647	3570	3545	3510	3485	3450	3557	3497	24	1055	100	2460	5	1	23700172	839	6.69	1.21	12	0.04	529.00	2934.00	5000	20230410	-29.20	2415	20221013	46.58	5000	-29.20	20230410	2875	23.13	20230104	5000	-29.20	20230410	2415	46.58	20221013	0.44	N	263770	100	23 억		173530	N	N	0	N	00	N
35	20230825	151025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	20	2	0.57	32992820	9350	39.99	3515	3565	3485	4575	2465	3520	3528.64	0.73	0	-1434	3570	3545	3510	3485	3450	3557	3497	24	1055	100	2460	5	1	23700172	839	6.69	1.21	12	0.04	529.00	2934.00	5000	20230410	-29.20	2415	20221013	46.58	5000	-29.20	20230410	2875	23.13	20230104	5000	-29.20	20230410	2415	46.58	20221013	0.44	N	263770	100	23 억		173530	N	N	0	N	00	N
36	20230825	141022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	20	2	0.57	31566695	8947	38.27	3515	3565	3485	4575	2465	3520	3528.19	0.73	0	-1434	3570	3545	3510	3485	3450	3557	3497	24	1055	100	2460	5	1	23700172	839	6.69	1.21	12	0.04	529.00	2934.00	5000	20230410	-29.20	2415	20221013	46.58	5000	-29.20	20230410	2875	23.13	20230104	5000	-29.20	20230410	2415	46.58	20221013	0.44	N	263770	100	23 억		173530	N	N	0	N	00	N
37	20230825	131018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	20	2	0.57	30472415	8637	36.94	3515	3565	3485	4575	2465	3520	3528.12	0.73	0	-1434	3570	3545	3510	3485	3450	3557	3497	24	1055	100	2460	5	1	23700172	839	6.69	1.21	12	0.04	529.00	2934.00	5000	20230410	-29.20	2415	20221013	46.58	5000	-29.20	20230410	2875	23.13	20230104	5000	-29.20	20230410	2415	46.58	20221013	0.44	N	263770	100	23 억		173530	N	N	0	N	00	N
38	20230825	121020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	30	2	0.85	21384475	6060	25.92	3515	3565	3485	4575	2465	3520	3528.79	0.73	0	-1433	3570	3545	3510	3485	3450	3557	3497	24	1055	100	2460	5	1	23700172	841	6.71	1.21	12	0.03	529.00	2934.00	5000	20230410	-29.00	2415	20221013	47.00	5000	-29.00	20230410	2875	23.48	20230104	5000	-29.00	20230410	2415	47.00	20221013	0.44	N	263770	100	23 억		173530	N	N	0	N	00	N
39	20230825	111018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	15	2	0.43	17784725	5043	21.57	3515	3565	3485	4575	2465	3520	3526.62	0.73	0	-1060	3570	3545	3510	3485	3450	3557	3497	24	1055	100	2460	5	1	23700172	838	6.68	1.20	12	0.02	529.00	2934.00	5000	20230410	-29.30	2415	20221013	46.38	5000	-29.30	20230410	2875	22.96	20230104	5000	-29.30	20230410	2415	46.38	20221013	0.44	N	263770	100	23 억		173530	N	N	0	N	00	N
40	20230825	101024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	20	2	0.57	12782805	3631	15.53	3515	3555	3485	4575	2465	3520	3520.46	0.73	0	-593	3570	3545	3510	3485	3450	3557	3497	24	1055	100	2460	5	1	23700172	839	6.69	1.21	12	0.02	529.00	2934.00	5000	20230410	-29.20	2415	20221013	46.58	5000	-29.20	20230410	2875	23.13	20230104	5000	-29.20	20230410	2415	46.58	20221013	0.44	N	263770	100	23 억		173530	N	N	0	N	00	N
41	20230825	091016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	20	2	0.57	2354850	671	2.87	3515	3555	3485	4575	2465	3520	3509.46	0.73	0	-432	3570	3545	3510	3485	3450	3557	3497	24	1055	100	2460	5	1	23700172	839	6.69	1.21	12	0.00	529.00	2934.00	5000	20230410	-29.20	2415	20221013	46.58	5000	-29.20	20230410	2875	23.13	20230104	5000	-29.20	20230410	2415	46.58	20221013	0.44	N	263770	100	23 억		173530	N	N	0	N	00	N
42	20230824	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	0	3	0.00	81652985	23379	98.10	3490	3535	3475	4575	2465	3520	3492.58	0.73	0	145	3606	3562	3521	3477	3436	3542	3457	24	1055	100	2460	5	1	23700172	834	6.65	1.20	12	0.10	529.00	2934.00	5000	20230410	-29.60	2415	20221013	45.76	5000	-29.60	20230410	2875	22.43	20230104	5000	-29.60	20230410	2415	45.76	20221013	0.44	N	263770	100	23 억		173384	N	N	0	N	00	N
43	20230824	151010	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-20	5	-0.57	79073690	22646	95.02	3490	3535	3475	4575	2465	3520	3491.73	0.73	0	269	3606	3562	3521	3477	3436	3542	3457	24	1055	100	2460	5	1	23700172	830	6.62	1.19	12	0.10	529.00	2934.00	5000	20230410	-30.00	2415	20221013	44.93	5000	-30.00	20230410	2875	21.74	20230104	5000	-30.00	20230410	2415	44.93	20221013	0.44	N	263770	100	23 억		173384	N	N	0	N	00	N
44	20230824	141012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-35	5	-0.99	49307895	14100	59.16	3490	3535	3485	4575	2465	3520	3497.01	0.73	0	-731	3606	3562	3521	3477	3436	3542	3457	24	1055	100	2460	5	1	23700172	826	6.59	1.19	12	0.06	529.00	2934.00	5000	20230410	-30.30	2415	20221013	44.31	5000	-30.30	20230410	2875	21.22	20230104	5000	-30.30	20230410	2415	44.31	20221013	0.44	N	263770	100	23 억		173384	N	N	0	N	00	N
45	20230824	131016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-20	5	-0.57	43405120	12408	52.06	3490	3535	3485	4575	2465	3520	3498.16	0.73	0	-450	3606	3562	3521	3477	3436	3542	3457	24	1055	100	2460	5	1	23700172	830	6.62	1.19	12	0.05	529.00	2934.00	5000	20230410	-30.00	2415	20221013	44.93	5000	-30.00	20230410	2875	21.74	20230104	5000	-30.00	20230410	2415	44.93	20221013	0.44	N	263770	100	23 억		173384	N	N	0	N	00	N
46	20230824	121019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-25	5	-0.71	29858620	8528	35.78	3490	3535	3485	4575	2465	3520	3501.25	0.73	0	-1753	3606	3562	3521	3477	3436	3542	3457	24	1055	100	2460	5	1	23700172	828	6.61	1.19	12	0.04	529.00	2934.00	5000	20230410	-30.10	2415	20221013	44.72	5000	-30.10	20230410	2875	21.57	20230104	5000	-30.10	20230410	2415	44.72	20221013	0.44	N	263770	100	23 억		173384	N	N	0	N	00	N
47	20230824	111013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	-15	5	-0.43	23298465	6648	27.90	3490	3535	3485	4575	2465	3520	3504.58	0.73	0	-938	3606	3562	3521	3477	3436	3542	3457	24	1055	100	2460	5	1	23700172	831	6.63	1.19	12	0.03	529.00	2934.00	5000	20230410	-29.90	2415	20221013	45.13	5000	-29.90	20230410	2875	21.91	20230104	5000	-29.90	20230410	2415	45.13	20221013	0.44	N	263770	100	23 억		173384	N	N	0	N	00	N
48	20230824	101010	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	5	2	0.14	13912070	3967	16.65	3490	3535	3485	4575	2465	3520	3506.95	0.73	0	199	3606	3562	3521	3477	3436	3542	3457	24	1055	100	2460	5	1	23700172	835	6.66	1.20	12	0.02	529.00	2934.00	5000	20230410	-29.50	2415	20221013	45.96	5000	-29.50	20230410	2875	22.61	20230104	5000	-29.50	20230410	2415	45.96	20221013	0.44	N	263770	100	23 억		173384	N	N	0	N	00	N
49	20230824	091013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	10	2	0.28	3554115	1012	4.25	3490	3530	3490	4575	2465	3520	3511.97	0.73	0	-131	3606	3562	3521	3477	3436	3542	3457	24	1055	100	2460	5	1	23700172	837	6.67	1.20	12	0.00	529.00	2934.00	5000	20230410	-29.40	2415	20221013	46.17	5000	-29.40	20230410	2875	22.78	20230104	5000	-29.40	20230410	2415	46.17	20221013	0.44	N	263770	100	23 억		173384	N	N	0	N	00	N
50	20230823	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-40	5	-1.12	83855815	23829	70.39	3560	3565	3480	4625	2495	3560	3519.07	0.76	0	-7138	3730	3645	3540	3455	3350	3687	3497	24	1065	100	2490	5	1	23700172	834	6.65	1.20	12	0.10	529.00	2934.00	5000	20230410	-29.60	2415	20221013	45.76	5000	-29.60	20230410	2875	22.43	20230104	5000	-29.60	20230410	2415	45.76	20221013	0.45	N	263770	100	23 억		180448	N	N	0	N	00	N
51	20230823	151006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-60	5	-1.69	74452515	21146	62.47	3560	3565	3490	4625	2495	3560	3520.88	0.76	0	-6414	3730	3645	3540	3455	3350	3687	3497	24	1065	100	2490	5	1	23700172	830	6.62	1.19	12	0.09	529.00	2934.00	5000	20230410	-30.00	2415	20221013	44.93	5000	-30.00	20230410	2875	21.74	20230104	5000	-30.00	20230410	2415	44.93	20221013	0.45	N	263770	100	23 억		180448	N	N	0	N	00	N
52	20230823	141015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-50	5	-1.40	71653705	20345	60.10	3560	3565	3490	4625	2495	3560	3521.93	0.76	0	-6112	3730	3645	3540	3455	3350	3687	3497	24	1065	100	2490	5	1	23700172	832	6.64	1.20	12	0.09	529.00	2934.00	5000	20230410	-29.80	2415	20221013	45.34	5000	-29.80	20230410	2875	22.09	20230104	5000	-29.80	20230410	2415	45.34	20221013	0.45	N	263770	100	23 억		180448	N	N	0	N	00	N
53	20230823	131006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-40	5	-1.12	61500195	17446	51.54	3560	3565	3505	4625	2495	3560	3525.17	0.76	0	-4655	3730	3645	3540	3455	3350	3687	3497	24	1065	100	2490	5	1	23700172	834	6.65	1.20	12	0.07	529.00	2934.00	5000	20230410	-29.60	2415	20221013	45.76	5000	-29.60	20230410	2875	22.43	20230104	5000	-29.60	20230410	2415	45.76	20221013	0.45	N	263770	100	23 억		180448	N	N	0	N	00	N
54	20230823	121014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-35	5	-0.98	52125745	14776	43.65	3560	3565	3505	4625	2495	3560	3527.73	0.76	0	-3249	3730	3645	3540	3455	3350	3687	3497	24	1065	100	2490	5	1	23700172	835	6.66	1.20	12	0.06	529.00	2934.00	5000	20230410	-29.50	2415	20221013	45.96	5000	-29.50	20230410	2875	22.61	20230104	5000	-29.50	20230410	2415	45.96	20221013	0.45	N	263770	100	23 억		180448	N	N	0	N	00	N
55	20230823	111008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-30	5	-0.84	42110085	11926	35.23	3560	3565	3505	4625	2495	3560	3530.95	0.76	0	-2124	3730	3645	3540	3455	3350	3687	3497	24	1065	100	2490	5	1	23700172	837	6.67	1.20	12	0.05	529.00	2934.00	5000	20230410	-29.40	2415	20221013	46.17	5000	-29.40	20230410	2875	22.78	20230104	5000	-29.40	20230410	2415	46.17	20221013	0.45	N	263770	100	23 억		180448	N	N	0	N	00	N
56	20230823	101008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-20	5	-0.56	26460100	7484	22.11	3560	3565	3505	4625	2495	3560	3535.56	0.76	0	-2685	3730	3645	3540	3455	3350	3687	3497	24	1065	100	2490	5	1	23700172	839	6.69	1.21	12	0.03	529.00	2934.00	5000	20230410	-29.20	2415	20221013	46.58	5000	-29.20	20230410	2875	23.13	20230104	5000	-29.20	20230410	2415	46.58	20221013	0.45	N	263770	100	23 억		180448	N	N	0	N	00	N
57	20230823	091017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-10	5	-0.28	10478820	2947	8.71	3560	3565	3540	4625	2495	3560	3555.76	0.76	0	-2705	3730	3645	3540	3455	3350	3687	3497	24	1065	100	2490	5	1	23700172	841	6.71	1.21	12	0.01	529.00	2934.00	5000	20230410	-29.00	2415	20221013	47.00	5000	-29.00	20230410	2875	23.48	20230104	5000	-29.00	20230410	2415	47.00	20221013	0.45	N	263770	100	23 억		180448	N	N	0	N	00	N
58	20230822	161004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	5	2	0.14	118855300	33651	57.95	3555	3625	3435	4620	2490	3555	3531.96	0.79	0	-7766	3871	3712	3556	3397	3241	3792	3477	24	1065	100	2480	5	1	23700172	844	6.73	1.21	12	0.14	529.00	2934.00	5000	20230410	-28.80	2415	20221013	47.41	5000	-28.80	20230410	2875	23.83	20230104	5000	-28.80	20230410	2415	47.41	20221013	0.49	N	263770	100	23 억		188215	N	N	0	N	00	N
59	20230822	151004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-60	5	-1.69	108999545	30843	53.11	3555	3625	3435	4620	2490	3555	3534.01	0.79	0	-6833	3871	3712	3556	3397	3241	3792	3477	24	1065	100	2480	5	1	23700172	828	6.61	1.19	12	0.13	529.00	2934.00	5000	20230410	-30.10	2415	20221013	44.72	5000	-30.10	20230410	2875	21.57	20230104	5000	-30.10	20230410	2415	44.72	20221013	0.49	N	263770	100	23 억		188215	N	N	0	N	00	N
60	20230822	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-55	5	-1.55	107513150	30418	52.38	3555	3625	3435	4620	2490	3555	3534.52	0.79	0	-6438	3871	3712	3556	3397	3241	3792	3477	24	1065	100	2480	5	1	23700172	830	6.62	1.19	12	0.13	529.00	2934.00	5000	20230410	-30.00	2415	20221013	44.93	5000	-30.00	20230410	2875	21.74	20230104	5000	-30.00	20230410	2415	44.93	20221013	0.49	N	263770	100	23 억		188215	N	N	0	N	00	N
61	20230822	131001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	-40	5	-1.13	102855795	29088	50.09	3555	3625	3435	4620	2490	3555	3536.02	0.79	0	-5533	3871	3712	3556	3397	3241	3792	3477	24	1065	100	2480	5	1	23700172	833	6.64	1.20	12	0.12	529.00	2934.00	5000	20230410	-29.70	2415	20221013	45.55	5000	-29.70	20230410	2875	22.26	20230104	5000	-29.70	20230410	2415	45.55	20221013	0.49	N	263770	100	23 억		188215	N	N	0	N	00	N
62	20230822	120949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-75	5	-2.11	94727405	26772	46.10	3555	3625	3435	4620	2490	3555	3538.30	0.79	0	-5451	3871	3712	3556	3397	3241	3792	3477	24	1065	100	2480	5	1	23700172	825	6.58	1.19	12	0.11	529.00	2934.00	5000	20230410	-30.40	2415	20221013	44.10	5000	-30.40	20230410	2875	21.04	20230104	5000	-30.40	20230410	2415	44.10	20221013	0.49	N	263770	100	23 억		188215	N	N	0	N	00	N
63	20230822	111001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-55	5	-1.55	66881035	18739	32.27	3555	3625	3495	4620	2490	3555	3569.08	0.79	0	-9279	3871	3712	3556	3397	3241	3792	3477	24	1065	100	2480	5	1	23700172	830	6.62	1.19	12	0.08	529.00	2934.00	5000	20230410	-30.00	2415	20221013	44.93	5000	-30.00	20230410	2875	21.74	20230104	5000	-30.00	20230410	2415	44.93	20221013	0.49	N	263770	100	23 억		188215	N	N	0	N	00	N
64	20230822	100958	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	15	2	0.42	38245505	10668	18.37	3555	3625	3535	4620	2490	3555	3585.07	0.79	0	-5493	3871	3712	3556	3397	3241	3792	3477	24	1065	100	2480	5	1	23700172	846	6.75	1.22	12	0.05	529.00	2934.00	5000	20230410	-28.60	2415	20221013	47.83	5000	-28.60	20230410	2875	24.17	20230104	5000	-28.60	20230410	2415	47.83	20221013	0.49	N	263770	100	23 억		188215	N	N	0	N	00	N
65	20230822	090958	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	50	2	1.41	22274235	6193	10.66	3555	3625	3550	4620	2490	3555	3596.68	0.79	0	-2764	3871	3712	3556	3397	3241	3792	3477	24	1065	100	2480	5	1	23700172	854	6.81	1.23	12	0.03	529.00	2934.00	5000	20230410	-27.90	2415	20221013	49.28	5000	-27.90	20230410	2875	25.39	20230104	5000	-27.90	20230410	2415	49.28	20221013	0.49	N	263770	100	23 억		188215	N	N	0	N	00	N
66	20230821	160957	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	95	2	2.75	210889590	57961	138.70	3450	3715	3400	4495	2425	3460	3638.47	0.85	0	-12405	3523	3491	3433	3401	3343	3507	3417	24	1035	100	2420	5	1	23700172	843	6.72	1.21	12	0.24	529.00	2934.00	5000	20230410	-28.90	2415	20221013	47.20	5000	-28.90	20230410	2875	23.65	20230104	5000	-28.90	20230410	2415	47.20	20221013	0.50	N	263770	100	23 억		200621	N	N	0	N	00	N
67	20230821	151003	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	125	2	3.61	206565395	56746	135.79	3450	3715	3400	4495	2425	3460	3640.18	0.85	0	-12310	3523	3491	3433	3401	3343	3507	3417	24	1035	100	2420	5	1	23700172	850	6.78	1.22	12	0.24	529.00	2934.00	5000	20230410	-28.30	2415	20221013	48.45	5000	-28.30	20230410	2875	24.70	20230104	5000	-28.30	20230410	2415	48.45	20221013	0.50	N	263770	100	23 억		200621	N	N	0	N	00	N
68	20230821	140959	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	155	2	4.48	195536415	53667	128.43	3450	3715	3400	4495	2425	3460	3643.51	0.85	0	-12039	3523	3491	3433	3401	3343	3507	3417	24	1035	100	2420	5	1	23700172	857	6.83	1.23	12	0.23	529.00	2934.00	5000	20230410	-27.70	2415	20221013	49.69	5000	-27.70	20230410	2875	25.74	20230104	5000	-27.70	20230410	2415	49.69	20221013	0.50	N	263770	100	23 억		200621	N	N	0	N	00	N
69	20230821	131010	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	130	2	3.76	188927575	51837	124.05	3450	3715	3400	4495	2425	3460	3644.65	0.85	0	-11502	3523	3491	3433	3401	3343	3507	3417	24	1035	100	2420	5	1	23700172	851	6.79	1.22	12	0.22	529.00	2934.00	5000	20230410	-28.20	2415	20221013	48.65	5000	-28.20	20230410	2875	24.87	20230104	5000	-28.20	20230410	2415	48.65	20221013	0.50	N	263770	100	23 억		200621	N	N	0	N	00	N
70	20230821	121007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	175	2	5.06	175545650	48124	115.16	3450	3715	3400	4495	2425	3460	3647.78	0.85	0	-12837	3523	3491	3433	3401	3343	3507	3417	24	1035	100	2420	5	1	23700172	862	6.87	1.24	12	0.20	529.00	2934.00	5000	20230410	-27.30	2415	20221013	50.52	5000	-27.30	20230410	2875	26.43	20230104	5000	-27.30	20230410	2415	50.52	20221013	0.50	N	263770	100	23 억		200621	N	N	0	N	00	N
71	20230821	110958	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	200	2	5.78	167908225	46022	110.13	3450	3715	3400	4495	2425	3460	3648.43	0.85	0	-13212	3523	3491	3433	3401	3343	3507	3417	24	1035	100	2420	5	1	23700172	867	6.92	1.25	12	0.19	529.00	2934.00	5000	20230410	-26.80	2415	20221013	51.55	5000	-26.80	20230410	2875	27.30	20230104	5000	-26.80	20230410	2415	51.55	20221013	0.50	N	263770	100	23 억		200621	N	N	0	N	00	N
72	20230821	100956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	250	2	7.23	133893480	36784	88.03	3450	3715	3400	4495	2425	3460	3639.99	0.85	0	-7478	3523	3491	3433	3401	3343	3507	3417	24	1035	100	2420	5	1	23700172	879	7.01	1.26	12	0.16	529.00	2934.00	5000	20230410	-25.80	2415	20221013	53.62	5000	-25.80	20230410	2875	29.04	20230104	5000	-25.80	20230410	2415	53.62	20221013	0.50	N	263770	100	23 억		200621	N	N	0	N	00	N
73	20230821	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-5	5	-0.14	9614745	2803	6.71	3450	3460	3400	4495	2425	3460	3430.16	0.85	0	38	3523	3491	3433	3401	3343	3507	3417	24	1035	100	2420	5	1	23700172	819	6.53	1.18	12	0.01	529.00	2934.00	5000	20230410	-30.90	2415	20221013	43.06	5000	-30.90	20230410	2875	20.17	20230104	5000	-30.90	20230410	2415	43.06	20221013	0.50	N	263770	100	23 억		200621	N	N	0	N	00	N
74	20230818	160957	54	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-5	5	-0.14	142364455	41673	28.79	3450	3465	3375	4500	2430	3465	3415.70	0.85	0	69	3691	3577	3466	3352	3241	3522	3297	24	1035	100	2420	5	1	23700172	820	6.54	1.18	12	0.18	529.00	2934.00	5000	20230410	-30.80	2415	20221013	43.27	5000	-30.80	20230410	2875	20.35	20230104	5000	-30.80	20230410	2415	43.27	20221013	0.66	N	263770	100	23 억		200553	N	N	0	N	01	N
75	20230818	150948	54	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-5	5	-0.14	138188335	40466	27.96	3450	3465	3375	4500	2430	3465	3414.92	0.85	0	2	3691	3577	3466	3352	3241	3522	3297	24	1035	100	2420	5	1	23700172	820	6.54	1.18	12	0.17	529.00	2934.00	5000	20230410	-30.80	2415	20221013	43.27	5000	-30.80	20230410	2875	20.35	20230104	5000	-30.80	20230410	2415	43.27	20221013	0.66	N	263770	100	23 억		200553	N	N	0	N	01	N
76	20230818	140957	54	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-40	5	-1.15	120059935	35170	24.30	3450	3465	3375	4500	2430	3465	3413.70	0.85	0	539	3691	3577	3466	3352	3241	3522	3297	24	1035	100	2420	5	1	23700172	812	6.47	1.17	12	0.15	529.00	2934.00	5000	20230410	-31.50	2415	20221013	41.82	5000	-31.50	20230410	2875	19.13	20230104	5000	-31.50	20230410	2415	41.82	20221013	0.66	N	263770	100	23 억		200553	N	N	0	N	01	N
77	20230818	130949	54	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-10	5	-0.29	115314230	33788	23.34	3450	3465	3375	4500	2430	3465	3412.88	0.85	0	854	3691	3577	3466	3352	3241	3522	3297	24	1035	100	2420	5	1	23700172	819	6.53	1.18	12	0.14	529.00	2934.00	5000	20230410	-30.90	2415	20221013	43.06	5000	-30.90	20230410	2875	20.17	20230104	5000	-30.90	20230410	2415	43.06	20221013	0.66	N	263770	100	23 억		200553	N	N	0	N	01	N
78	20230818	121001	54	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-5	5	-0.14	105786780	31021	21.43	3450	3465	3375	4500	2430	3465	3410.17	0.85	0	1188	3691	3577	3466	3352	3241	3522	3297	24	1035	100	2420	5	1	23700172	820	6.54	1.18	12	0.13	529.00	2934.00	5000	20230410	-30.80	2415	20221013	43.27	5000	-30.80	20230410	2875	20.35	20230104	5000	-30.80	20230410	2415	43.27	20221013	0.66	N	263770	100	23 억		200553	N	N	0	N	01	N
79	20230818	110951	54	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-35	5	-1.01	92712770	27206	18.80	3450	3465	3375	4500	2430	3465	3407.81	0.85	0	1460	3691	3577	3466	3352	3241	3522	3297	24	1035	100	2420	5	1	23700172	813	6.48	1.17	12	0.11	529.00	2934.00	5000	20230410	-31.40	2415	20221013	42.03	5000	-31.40	20230410	2875	19.30	20230104	5000	-31.40	20230410	2415	42.03	20221013	0.66	N	263770	100	23 억		200553	N	N	0	N	01	N
80	20230818	100958	54	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-50	5	-1.44	62191600	18248	12.61	3450	3465	3375	4500	2430	3465	3408.13	0.85	0	-1098	3691	3577	3466	3352	3241	3522	3297	24	1035	100	2420	5	1	23700172	809	6.46	1.16	12	0.08	529.00	2934.00	5000	20230410	-31.70	2415	20221013	41.41	5000	-31.70	20230410	2875	18.78	20230104	5000	-31.70	20230410	2415	41.41	20221013	0.66	N	263770	100	23 억		200553	N	N	0	N	01	N
81	20230818	091002	54	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-50	5	-1.44	8446575	2459	1.70	3450	3465	3405	4500	2430	3465	3434.96	0.85	0	-1503	3691	3577	3466	3352	3241	3522	3297	24	1035	100	2420	5	1	23700172	809	6.46	1.16	12	0.01	529.00	2934.00	5000	20230410	-31.70	2415	20221013	41.41	5000	-31.70	20230410	2875	18.78	20230104	5000	-31.70	20230410	2415	41.41	20221013	0.66	N	263770	100	23 억		200553	N	N	0	N	01	N
82	20230817	160957	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-115	5	-3.21	494890935	144303	64.98	3580	3580	3355	4650	2510	3580	3429.53	0.79	0	14225	3990	3785	3680	3475	3370	3732	3422	24	1070	100	2500	5	1	23700172	821	6.55	1.18	12	0.61	529.00	2934.00	5000	20230410	-30.70	2415	20221013	43.48	5000	-30.70	20230410	2875	20.52	20230104	5000	-30.70	20230410	2415	43.48	20221013	0.76	N	263770	100	23 억		186287	N	N	0	N	00	N
83	20230817	151004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	-75	5	-2.09	486930220	142012	63.95	3580	3580	3355	4650	2510	3580	3428.80	0.79	0	15299	3990	3785	3680	3475	3370	3732	3422	24	1070	100	2500	5	1	23700172	831	6.63	1.19	12	0.60	529.00	2934.00	5000	20230410	-29.90	2415	20221013	45.13	5000	-29.90	20230410	2875	21.91	20230104	5000	-29.90	20230410	2415	45.13	20221013	0.76	N	263770	100	23 억		186287	N	N	0	N	00	N
84	20230817	140954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-60	5	-1.68	433558080	126718	57.06	3580	3580	3355	4650	2510	3580	3421.44	0.79	0	16575	3990	3785	3680	3475	3370	3732	3422	24	1070	100	2500	5	1	23700172	834	6.65	1.20	12	0.53	529.00	2934.00	5000	20230410	-29.60	2415	20221013	45.76	5000	-29.60	20230410	2875	22.43	20230104	5000	-29.60	20230410	2415	45.76	20221013	0.76	N	263770	100	23 억		186287	N	N	0	N	00	N
85	20230817	130952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-90	5	-2.51	411205760	120395	54.22	3580	3580	3355	4650	2510	3580	3415.47	0.79	0	20244	3990	3785	3680	3475	3370	3732	3422	24	1070	100	2500	5	1	23700172	827	6.60	1.19	12	0.51	529.00	2934.00	5000	20230410	-30.20	2415	20221013	44.51	5000	-30.20	20230410	2875	21.39	20230104	5000	-30.20	20230410	2415	44.51	20221013	0.76	N	263770	100	23 억		186287	N	N	0	N	00	N
86	20230817	120954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-100	5	-2.79	403312735	118125	53.19	3580	3580	3355	4650	2510	3580	3414.29	0.79	0	19770	3990	3785	3680	3475	3370	3732	3422	24	1070	100	2500	5	1	23700172	825	6.58	1.19	12	0.50	529.00	2934.00	5000	20230410	-30.40	2415	20221013	44.10	5000	-30.40	20230410	2875	21.04	20230104	5000	-30.40	20230410	2415	44.10	20221013	0.76	N	263770	100	23 억		186287	N	N	0	N	00	N
87	20230817	110956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-145	5	-4.05	372018670	109065	49.11	3580	3580	3355	4650	2510	3580	3410.98	0.79	0	20446	3990	3785	3680	3475	3370	3732	3422	24	1070	100	2500	5	1	23700172	814	6.49	1.17	12	0.46	529.00	2934.00	5000	20230410	-31.30	2415	20221013	42.24	5000	-31.30	20230410	2875	19.48	20230104	5000	-31.30	20230410	2415	42.24	20221013	0.76	N	263770	100	23 억		186287	N	N	0	N	00	N
88	20230817	100950	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-165	5	-4.61	296790145	86885	39.13	3580	3580	3355	4650	2510	3580	3415.90	0.79	0	26139	3990	3785	3680	3475	3370	3732	3422	24	1070	100	2500	5	1	23700172	809	6.46	1.16	12	0.37	529.00	2934.00	5000	20230410	-31.70	2415	20221013	41.41	5000	-31.70	20230410	2875	18.78	20230104	5000	-31.70	20230410	2415	41.41	20221013	0.76	N	263770	100	23 억		186287	N	N	0	N	00	N
89	20230817	090949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	-110	5	-3.07	31093525	8817	3.97	3580	3580	3470	4650	2510	3580	3526.54	0.79	0	-2189	3990	3785	3680	3475	3370	3732	3422	24	1070	100	2500	5	1	23700172	822	6.56	1.18	12	0.04	529.00	2934.00	5000	20230410	-30.60	2415	20221013	43.69	5000	-30.60	20230410	2875	20.70	20230104	5000	-30.60	20230410	2415	43.69	20221013	0.76	N	263770	100	23 억		186287	N	N	0	N	00	N
90	20230816	160955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-365	5	-9.25	811567990	221741	108.89	3820	3885	3575	5120	2765	3945	3658.81	0.88	0	-21239	4155	4050	3950	3845	3745	4000	3795	24	1177	100	2760	5	1	23700172	848	6.77	1.22	12	0.94	529.00	2934.00	5000	20230410	-28.40	2415	20221013	48.24	5000	-28.40	20230410	2875	24.52	20230104	5000	-28.40	20230410	2415	48.24	20221013	0.83	N	263770	100	23 억		207515	N	N	0	N	00	N
91	20230816	150956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-365	5	-9.25	776863165	212068	104.14	3820	3885	3575	5120	2765	3945	3661.94	0.88	0	-19170	4155	4050	3950	3845	3745	4000	3795	24	1177	100	2760	5	1	23700172	848	6.77	1.22	12	0.89	529.00	2934.00	5000	20230410	-28.40	2415	20221013	48.24	5000	-28.40	20230410	2875	24.52	20230104	5000	-28.40	20230410	2415	48.24	20221013	0.83	N	263770	100	23 억		207515	N	N	0	N	00	N
92	20230816	140954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-315	5	-7.98	705251520	192133	94.35	3820	3885	3575	5120	2765	3945	3669.21	0.88	0	-17727	4155	4050	3950	3845	3745	4000	3795	24	1177	100	2760	5	1	23700172	860	6.86	1.24	12	0.81	529.00	2934.00	5000	20230410	-27.40	2415	20221013	50.31	5000	-27.40	20230410	2875	26.26	20230104	5000	-27.40	20230410	2415	50.31	20221013	0.83	N	263770	100	23 억		207515	N	N	0	N	00	N
93	20230816	130952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-345	5	-8.75	530911960	143683	70.56	3820	3885	3595	5120	2765	3945	3693.27	0.88	0	-12577	4155	4050	3950	3845	3745	4000	3795	24	1177	100	2760	5	1	23700172	853	6.81	1.23	12	0.61	529.00	2934.00	5000	20230410	-28.00	2415	20221013	49.07	5000	-28.00	20230410	2875	25.22	20230104	5000	-28.00	20230410	2415	49.07	20221013	0.83	N	263770	100	23 억		207515	N	N	0	N	00	N
94	20230816	121007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-275	5	-6.97	381996580	102560	50.37	3820	3885	3645	5120	2765	3945	3722.45	0.88	0	-8887	4155	4050	3950	3845	3745	4000	3795	24	1177	100	2760	5	1	23700172	870	6.94	1.25	12	0.43	529.00	2934.00	5000	20230410	-26.60	2415	20221013	51.97	5000	-26.60	20230410	2875	27.65	20230104	5000	-26.60	20230410	2415	51.97	20221013	0.83	N	263770	100	23 억		207515	N	N	0	N	00	N
95	20230816	111001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	-220	5	-5.58	256989110	68633	33.70	3820	3885	3690	5120	2765	3945	3741.43	0.88	0	-1877	4155	4050	3950	3845	3745	4000	3795	24	1177	100	2760	5	1	23700172	883	7.04	1.27	12	0.29	529.00	2934.00	5000	20230410	-25.50	2415	20221013	54.24	5000	-25.50	20230410	2875	29.57	20230104	5000	-25.50	20230410	2415	54.24	20221013	0.83	N	263770	100	23 억		207515	N	N	0	N	00	N
96	20230816	100956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-245	5	-6.21	194683425	51810	25.44	3820	3885	3690	5120	2765	3945	3753.95	0.88	0	-2475	4155	4050	3950	3845	3745	4000	3795	24	1177	100	2760	5	1	23700172	877	6.99	1.26	12	0.22	529.00	2934.00	5000	20230410	-26.00	2415	20221013	53.21	5000	-26.00	20230410	2875	28.70	20230104	5000	-26.00	20230410	2415	53.21	20221013	0.83	N	263770	100	23 억		207515	N	N	0	N	00	N
97	20230816	090951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-125	5	-3.17	31571995	8268	4.06	3820	3885	3780	5120	2765	3945	3801.18	0.88	0	2547	4155	4050	3950	3845	3745	4000	3795	24	1177	100	2760	5	1	23700172	905	7.22	1.30	12	0.03	529.00	2934.00	5000	20230410	-23.60	2415	20221013	58.18	5000	-23.60	20230410	2875	32.87	20230104	5000	-23.60	20230410	2415	58.18	20221013	0.83	N	263770	100	23 억		207515	N	N	0	N	00	N
98	20230814	160943	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-190	5	-4.59	797287070	203496	390.84	4055	4055	3850	5370	2895	4135	3917.95	1.14	0	-62263	4205	4170	4130	4095	4055	4187	4112	24	1237	100	2890	5	1	23700172	935	7.46	1.34	12	0.86	529.00	2934.00	5000	20230410	-21.10	2415	20221013	63.35	5000	-21.10	20230410	2875	37.22	20230104	5000	-21.10	20230410	2415	63.35	20221013	0.76	N	263770	100	23 억		269784	N	N	0	N	00	N
99	20230814	150940	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-230	5	-5.56	714676455	182217	349.97	4055	4055	3865	5370	2895	4135	3922.12	1.14	0	-58831	4205	4170	4130	4095	4055	4187	4112	24	1237	100	2890	5	1	23700172	925	7.38	1.33	12	0.77	529.00	2934.00	5000	20230410	-21.90	2415	20221013	61.70	5000	-21.90	20230410	2875	35.83	20230104	5000	-21.90	20230410	2415	61.70	20221013	0.76	N	263770	100	23 억		269784	N	N	0	N	00	N
100	20230814	140943	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-220	5	-5.32	593656160	151015	290.05	4055	4055	3865	5370	2895	4135	3931.11	1.14	0	-55127	4205	4170	4130	4095	4055	4187	4112	24	1237	100	2890	5	1	23700172	928	7.40	1.33	12	0.64	529.00	2934.00	5000	20230410	-21.70	2415	20221013	62.11	5000	-21.70	20230410	2875	36.17	20230104	5000	-21.70	20230410	2415	62.11	20221013	0.76	N	263770	100	23 억		269784	N	N	0	N	00	N
101	20230814	130932	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-240	5	-5.80	523699920	133033	255.51	4055	4055	3865	5370	2895	4135	3936.62	1.14	0	-51791	4205	4170	4130	4095	4055	4187	4112	24	1237	100	2890	5	1	23700172	923	7.36	1.33	12	0.56	529.00	2934.00	5000	20230410	-22.10	2415	20221013	61.28	5000	-22.10	20230410	2875	35.48	20230104	5000	-22.10	20230410	2415	61.28	20221013	0.76	N	263770	100	23 억		269784	N	N	0	N	00	N
102	20230814	120939	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-235	5	-5.68	503247050	127781	245.42	4055	4055	3865	5370	2895	4135	3938.36	1.14	0	-48673	4205	4170	4130	4095	4055	4187	4112	24	1237	100	2890	5	1	23700172	924	7.37	1.33	12	0.54	529.00	2934.00	5000	20230410	-22.00	2415	20221013	61.49	5000	-22.00	20230410	2875	35.65	20230104	5000	-22.00	20230410	2415	61.49	20221013	0.76	N	263770	100	23 억		269784	N	N	0	N	00	N
103	20230814	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-235	5	-5.68	446327835	113146	217.31	4055	4055	3890	5370	2895	4135	3944.71	1.14	0	-40462	4205	4170	4130	4095	4055	4187	4112	24	1237	100	2890	5	1	23700172	924	7.37	1.33	12	0.48	529.00	2934.00	5000	20230410	-22.00	2415	20221013	61.49	5000	-22.00	20230410	2875	35.65	20230104	5000	-22.00	20230410	2415	61.49	20221013	0.76	N	263770	100	23 억		269784	N	N	0	N	00	N
104	20230814	100935	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-215	5	-5.20	321096840	81180	155.92	4055	4055	3915	5370	2895	4135	3955.37	1.14	0	-16155	4205	4170	4130	4095	4055	4187	4112	24	1237	100	2890	5	1	23700172	929	7.41	1.34	12	0.34	529.00	2934.00	5000	20230410	-21.60	2415	20221013	62.32	5000	-21.60	20230410	2875	36.35	20230104	5000	-21.60	20230410	2415	62.32	20221013	0.76	N	263770	100	23 억		269784	N	N	0	N	00	N
105	20230814	090933	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-130	5	-3.14	45548800	11406	21.91	4055	4055	3955	5370	2895	4135	3993.41	1.14	0	-3817	4205	4170	4130	4095	4055	4187	4112	24	1237	100	2890	5	1	23700172	949	7.57	1.37	12	0.05	529.00	2934.00	5000	20230410	-19.90	2415	20221013	65.84	5000	-19.90	20230410	2875	39.30	20230104	5000	-19.90	20230410	2415	65.84	20221013	0.76	N	263770	100	23 억		269784	N	N	0	N	00	N
106	20230811	160933	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-30	5	-0.72	203171460	49389	85.01	4120	4165	4090	5410	2920	4165	4113.26	1.14	0	-1556	4288	4226	4118	4056	3948	4257	4087	24	1245	100	2910	5	1	23700172	980	7.82	1.41	12	0.21	529.00	2934.00	5000	20230410	-17.30	2415	20221013	71.22	5000	-17.30	20230410	2875	43.83	20230104	5000	-17.30	20230410	2415	71.22	20221013	0.74	N	263770	100	23 억		271340	N	N	0	N	00	N
107	20230811	150928	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-45	5	-1.08	177071230	43070	74.14	4120	4165	4090	5410	2920	4165	4111.24	1.14	0	-594	4288	4226	4118	4056	3948	4257	4087	24	1245	100	2910	5	1	23700172	976	7.79	1.40	12	0.18	529.00	2934.00	5000	20230410	-17.60	2415	20221013	70.60	5000	-17.60	20230410	2875	43.30	20230104	5000	-17.60	20230410	2415	70.60	20221013	0.74	N	263770	100	23 억		271340	N	N	0	N	00	N
108	20230811	140927	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-50	5	-1.20	150501125	36586	62.98	4120	4165	4090	5410	2920	4165	4113.63	1.14	0	1137	4288	4226	4118	4056	3948	4257	4087	24	1245	100	2910	5	1	23700172	975	7.78	1.40	12	0.15	529.00	2934.00	5000	20230410	-17.70	2415	20221013	70.39	5000	-17.70	20230410	2875	43.13	20230104	5000	-17.70	20230410	2415	70.39	20221013	0.74	N	263770	100	23 억		271340	N	N	0	N	00	N
109	20230811	130925	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-35	5	-0.84	135345125	32906	56.64	4120	4165	4090	5410	2920	4165	4113.08	1.14	0	2221	4288	4226	4118	4056	3948	4257	4087	24	1245	100	2910	5	1	23700172	979	7.81	1.41	12	0.14	529.00	2934.00	5000	20230410	-17.40	2415	20221013	71.01	5000	-17.40	20230410	2875	43.65	20230104	5000	-17.40	20230410	2415	71.01	20221013	0.74	N	263770	100	23 억		271340	N	N	0	N	00	N
110	20230811	120917	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-45	5	-1.08	97415610	23690	40.78	4120	4165	4095	5410	2920	4165	4112.10	1.14	0	1801	4288	4226	4118	4056	3948	4257	4087	24	1245	100	2910	5	1	23700172	976	7.79	1.40	12	0.10	529.00	2934.00	5000	20230410	-17.60	2415	20221013	70.60	5000	-17.60	20230410	2875	43.30	20230104	5000	-17.60	20230410	2415	70.60	20221013	0.74	N	263770	100	23 억		271340	N	N	0	N	00	N
111	20230811	110918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-40	5	-0.96	38312170	9297	16.00	4120	4165	4100	5410	2920	4165	4120.92	1.14	0	-595	4288	4226	4118	4056	3948	4257	4087	24	1245	100	2910	5	1	23700172	978	7.80	1.41	12	0.04	529.00	2934.00	5000	20230410	-17.50	2415	20221013	70.81	5000	-17.50	20230410	2875	43.48	20230104	5000	-17.50	20230410	2415	70.81	20221013	0.74	N	263770	100	23 억		271340	N	N	0	N	00	N
112	20230811	100914	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-30	5	-0.72	18493720	4478	7.71	4120	4165	4100	5410	2920	4165	4129.91	1.14	0	-811	4288	4226	4118	4056	3948	4257	4087	24	1245	100	2910	5	1	23700172	980	7.82	1.41	12	0.02	529.00	2934.00	5000	20230410	-17.30	2415	20221013	71.22	5000	-17.30	20230410	2875	43.83	20230104	5000	-17.30	20230410	2415	71.22	20221013	0.74	N	263770	100	23 억		271340	N	N	0	N	00	N
113	20230811	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-15	5	-0.36	5094560	1225	2.11	4120	4165	4120	5410	2920	4165	4158.82	1.14	0	-783	4288	4226	4118	4056	3948	4257	4087	24	1245	100	2910	5	1	23700172	984	7.84	1.41	12	0.01	529.00	2934.00	5000	20230410	-17.00	2415	20221013	71.84	5000	-17.00	20230410	2875	44.35	20230104	5000	-17.00	20230410	2415	71.84	20221013	0.74	N	263770	100	23 억		271340	N	N	0	N	00	N
114	20230810	160915	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	50	2	1.22	234827180	57691	150.42	4120	4180	4010	5340	2885	4115	4070.00	1.18	0	-7695	4208	4161	4073	4026	3938	4185	4050	24	1227	100	2880	5	1	23700172	987	7.87	1.42	12	0.24	529.00	2934.00	5000	20230410	-16.70	2415	20221013	72.46	5000	-16.70	20230410	2875	44.87	20230104	5000	-16.70	20230410	2415	72.46	20221013	0.70	N	263770	100	23 억		279035	N	N	0	N	00	N
115	20230810	150913	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-30	5	-0.73	170177920	42067	109.68	4120	4120	4010	5340	2885	4115	4045.40	1.18	0	-5604	4208	4161	4073	4026	3938	4185	4050	24	1227	100	2880	5	1	23700172	968	7.72	1.39	12	0.18	529.00	2934.00	5000	20230410	-18.30	2415	20221013	69.15	5000	-18.30	20230410	2875	42.09	20230104	5000	-18.30	20230410	2415	69.15	20221013	0.70	N	263770	100	23 억		279035	N	N	0	N	00	N
116	20230810	140914	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-55	5	-1.34	127748230	31667	82.57	4120	4120	4010	5340	2885	4115	4034.11	1.18	0	-1972	4208	4161	4073	4026	3938	4185	4050	24	1227	100	2880	5	1	23700172	962	7.67	1.38	12	0.13	529.00	2934.00	5000	20230410	-18.80	2415	20221013	68.12	5000	-18.80	20230410	2875	41.22	20230104	5000	-18.80	20230410	2415	68.12	20221013	0.70	N	263770	100	23 억		279035	N	N	0	N	00	N
117	20230810	130905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-45	5	-1.09	115229070	28568	74.49	4120	4120	4010	5340	2885	4115	4033.50	1.18	0	-877	4208	4161	4073	4026	3938	4185	4050	24	1227	100	2880	5	1	23700172	965	7.69	1.39	12	0.12	529.00	2934.00	5000	20230410	-18.60	2415	20221013	68.53	5000	-18.60	20230410	2875	41.57	20230104	5000	-18.60	20230410	2415	68.53	20221013	0.70	N	263770	100	23 억		279035	N	N	0	N	00	N
118	20230810	120922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-55	5	-1.34	102537265	25435	66.32	4120	4120	4010	5340	2885	4115	4031.35	1.18	0	-562	4208	4161	4073	4026	3938	4185	4050	24	1227	100	2880	5	1	23700172	962	7.67	1.38	12	0.11	529.00	2934.00	5000	20230410	-18.80	2415	20221013	68.12	5000	-18.80	20230410	2875	41.22	20230104	5000	-18.80	20230410	2415	68.12	20221013	0.70	N	263770	100	23 억		279035	N	N	0	N	00	N
119	20230810	110924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-75	5	-1.82	77560060	19271	50.25	4120	4120	4010	5340	2885	4115	4024.70	1.18	0	884	4208	4161	4073	4026	3938	4185	4050	24	1227	100	2880	5	1	23700172	957	7.64	1.38	12	0.08	529.00	2934.00	5000	20230410	-19.20	2415	20221013	67.29	5000	-19.20	20230410	2875	40.52	20230104	5000	-19.20	20230410	2415	67.29	20221013	0.70	N	263770	100	23 억		279035	N	N	0	N	00	N
120	20230810	100918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-80	5	-1.94	69318125	17225	44.91	4120	4120	4010	5340	2885	4115	4024.27	1.18	0	910	4208	4161	4073	4026	3938	4185	4050	24	1227	100	2880	5	1	23700172	956	7.63	1.38	12	0.07	529.00	2934.00	5000	20230410	-19.30	2415	20221013	67.08	5000	-19.30	20230410	2875	40.35	20230104	5000	-19.30	20230410	2415	67.08	20221013	0.70	N	263770	100	23 억		279035	N	N	0	N	00	N
121	20230810	090928	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-65	5	-1.58	5050995	1247	3.25	4120	4120	4015	5340	2885	4115	4050.52	1.18	0	126	4208	4161	4073	4026	3938	4185	4050	24	1227	100	2880	5	1	23700172	960	7.66	1.38	12	0.01	529.00	2934.00	5000	20230410	-19.00	2415	20221013	67.70	5000	-19.00	20230410	2875	40.87	20230104	5000	-19.00	20230410	2415	67.70	20221013	0.70	N	263770	100	23 억		279035	N	N	0	N	00	N
122	20230809	160915	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	20	2	0.49	154991505	38276	69.95	4060	4120	3985	5320	2870	4095	4047.72	1.17	0	1326	4228	4161	4083	4016	3938	4122	3977	24	1225	100	2860	5	1	23700172	975	7.78	1.40	12	0.16	529.00	2934.00	5000	20230410	-17.70	2415	20221013	70.39	5000	-17.70	20230410	2875	43.13	20230104	5000	-17.70	20230410	2415	70.39	20221013	0.66	N	263770	100	23 억		278464	N	N	0	N	00	N
123	20230809	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	5	2	0.12	137897475	34110	62.34	4060	4120	3985	5320	2870	4095	4042.73	1.17	0	1830	4228	4161	4083	4016	3938	4122	3977	24	1225	100	2860	5	1	23700172	972	7.75	1.40	12	0.14	529.00	2934.00	5000	20230410	-18.00	2415	20221013	69.77	5000	-18.00	20230410	2875	42.61	20230104	5000	-18.00	20230410	2415	69.77	20221013	0.66	N	263770	100	23 억		278464	N	N	0	N	00	N
124	20230809	140901	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	5	2	0.12	129574700	32075	58.62	4060	4120	3985	5320	2870	4095	4039.74	1.17	0	1761	4228	4161	4083	4016	3938	4122	3977	24	1225	100	2860	5	1	23700172	972	7.75	1.40	12	0.14	529.00	2934.00	5000	20230410	-18.00	2415	20221013	69.77	5000	-18.00	20230410	2875	42.61	20230104	5000	-18.00	20230410	2415	69.77	20221013	0.66	N	263770	100	23 억		278464	N	N	0	N	00	N
125	20230809	130923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	10	2	0.24	118485160	29354	53.65	4060	4120	3985	5320	2870	4095	4036.42	1.17	0	1759	4228	4161	4083	4016	3938	4122	3977	24	1225	100	2860	5	1	23700172	973	7.76	1.40	12	0.12	529.00	2934.00	5000	20230410	-17.90	2415	20221013	69.98	5000	-17.90	20230410	2875	42.78	20230104	5000	-17.90	20230410	2415	69.98	20221013	0.66	N	263770	100	23 억		278464	N	N	0	N	00	N
126	20230809	120920	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-5	5	-0.12	110128720	27313	49.92	4060	4120	3985	5320	2870	4095	4032.10	1.17	0	2645	4228	4161	4083	4016	3938	4122	3977	24	1225	100	2860	5	1	23700172	969	7.73	1.39	12	0.12	529.00	2934.00	5000	20230410	-18.20	2415	20221013	69.36	5000	-18.20	20230410	2875	42.26	20230104	5000	-18.20	20230410	2415	69.36	20221013	0.66	N	263770	100	23 억		278464	N	N	0	N	00	N
127	20230809	110912	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-30	5	-0.73	88909435	22112	40.41	4060	4075	3985	5320	2870	4095	4020.87	1.17	0	3208	4228	4161	4083	4016	3938	4122	3977	24	1225	100	2860	5	1	23700172	963	7.68	1.39	12	0.09	529.00	2934.00	5000	20230410	-18.70	2415	20221013	68.32	5000	-18.70	20230410	2875	41.39	20230104	5000	-18.70	20230410	2415	68.32	20221013	0.66	N	263770	100	23 억		278464	N	N	0	N	00	N
128	20230809	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-45	5	-1.10	71960195	17926	32.76	4060	4075	3985	5320	2870	4095	4014.29	1.17	0	3676	4228	4161	4083	4016	3938	4122	3977	24	1225	100	2860	5	1	23700172	960	7.66	1.38	12	0.08	529.00	2934.00	5000	20230410	-19.00	2415	20221013	67.70	5000	-19.00	20230410	2875	40.87	20230104	5000	-19.00	20230410	2415	67.70	20221013	0.66	N	263770	100	23 억		278464	N	N	0	N	00	N
129	20230809	090906	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-45	5	-1.10	22837220	5704	10.42	4060	4075	3985	5320	2870	4095	4003.72	1.17	0	1762	4228	4161	4083	4016	3938	4122	3977	24	1225	100	2860	5	1	23700172	960	7.66	1.38	12	0.02	529.00	2934.00	5000	20230410	-19.00	2415	20221013	67.70	5000	-19.00	20230410	2875	40.87	20230104	5000	-19.00	20230410	2415	67.70	20221013	0.66	N	263770	100	23 억		278464	N	N	0	N	00	N
130	20230808	160923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-55	5	-1.33	222071855	54716	46.42	4100	4150	4005	5390	2905	4150	4058.62	1.22	0	-10626	4323	4236	4133	4046	3943	4185	3995	24	1242	100	2900	5	1	23700172	971	7.74	1.40	12	0.23	529.00	2934.00	5000	20230410	-18.10	2415	20221013	69.57	5000	-18.10	20230410	2875	42.43	20230104	5000	-18.10	20230410	2415	69.57	20221013	0.65	N	263770	100	23 억		289066	N	N	0	N	00	N
131	20230808	150911	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-105	5	-2.53	155298790	38193	32.41	4100	4150	4015	5390	2905	4150	4066.16	1.22	0	-11078	4323	4236	4133	4046	3943	4185	3995	24	1242	100	2900	5	1	23700172	959	7.65	1.38	12	0.16	529.00	2934.00	5000	20230410	-19.10	2415	20221013	67.49	5000	-19.10	20230410	2875	40.70	20230104	5000	-19.10	20230410	2415	67.49	20221013	0.65	N	263770	100	23 억		289066	N	N	0	N	00	N
132	20230808	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-115	5	-2.77	97802855	23931	20.30	4100	4150	4035	5390	2905	4150	4086.87	1.22	0	-4596	4323	4236	4133	4046	3943	4185	3995	24	1242	100	2900	5	1	23700172	956	7.63	1.38	12	0.10	529.00	2934.00	5000	20230410	-19.30	2415	20221013	67.08	5000	-19.30	20230410	2875	40.35	20230104	5000	-19.30	20230410	2415	67.08	20221013	0.65	N	263770	100	23 억		289066	N	N	0	N	00	N
133	20230808	130859	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-75	5	-1.81	84565500	20660	17.53	4100	4150	4040	5390	2905	4150	4093.20	1.22	0	-2276	4323	4236	4133	4046	3943	4185	3995	24	1242	100	2900	5	1	23700172	966	7.70	1.39	12	0.09	529.00	2934.00	5000	20230410	-18.50	2415	20221013	68.74	5000	-18.50	20230410	2875	41.74	20230104	5000	-18.50	20230410	2415	68.74	20221013	0.65	N	263770	100	23 억		289066	N	N	0	N	00	N
134	20230808	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-70	5	-1.69	68453945	16688	14.16	4100	4150	4065	5390	2905	4150	4101.99	1.22	0	-1769	4323	4236	4133	4046	3943	4185	3995	24	1242	100	2900	5	1	23700172	967	7.71	1.39	12	0.07	529.00	2934.00	5000	20230410	-18.40	2415	20221013	68.94	5000	-18.40	20230410	2875	41.91	20230104	5000	-18.40	20230410	2415	68.94	20221013	0.65	N	263770	100	23 억		289066	N	N	0	N	00	N
135	20230808	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-50	5	-1.20	61250185	14925	12.66	4100	4150	4070	5390	2905	4150	4103.86	1.22	0	-661	4323	4236	4133	4046	3943	4185	3995	24	1242	100	2900	5	1	23700172	972	7.75	1.40	12	0.06	529.00	2934.00	5000	20230410	-18.00	2415	20221013	69.77	5000	-18.00	20230410	2875	42.61	20230104	5000	-18.00	20230410	2415	69.77	20221013	0.65	N	263770	100	23 억		289066	N	N	0	N	00	N
136	20230808	100908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-15	5	-0.36	39177665	9529	8.08	4100	4150	4070	5390	2905	4150	4111.41	1.22	0	767	4323	4236	4133	4046	3943	4185	3995	24	1242	100	2900	5	1	23700172	980	7.82	1.41	12	0.04	529.00	2934.00	5000	20230410	-17.30	2415	20221013	71.22	5000	-17.30	20230410	2875	43.83	20230104	5000	-17.30	20230410	2415	71.22	20221013	0.65	N	263770	100	23 억		289066	N	N	0	N	00	N
137	20230808	090912	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-20	5	-0.48	7743245	1886	1.60	4100	4150	4090	5390	2905	4150	4105.64	1.22	0	291	4323	4236	4133	4046	3943	4185	3995	24	1242	100	2900	5	1	23700172	979	7.81	1.41	12	0.01	529.00	2934.00	5000	20230410	-17.40	2415	20221013	71.01	5000	-17.40	20230410	2875	43.65	20230104	5000	-17.40	20230410	2415	71.01	20221013	0.65	N	263770	100	23 억		289066	N	N	0	N	00	N
138	20230807	160903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-85	5	-2.01	480737670	117811	197.46	4220	4220	4030	5500	2965	4235	4080.23	1.40	0	-42782	4298	4266	4208	4176	4118	4282	4192	24	1267	100	2960	5	1	23700172	984	7.84	1.41	12	0.50	529.00	2934.00	5000	20230410	-17.00	2415	20221013	71.84	5000	-17.00	20230410	2875	44.35	20230104	5000	-17.00	20230410	2415	71.84	20221013	0.61	N	263770	100	23 억		330841	N	N	0	N	00	N
139	20230807	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-170	5	-4.01	443696195	108771	182.31	4220	4220	4030	5500	2965	4235	4079.18	1.40	0	-42501	4298	4266	4208	4176	4118	4282	4192	24	1267	100	2960	5	1	23700172	963	7.68	1.39	12	0.46	529.00	2934.00	5000	20230410	-18.70	2415	20221013	68.32	5000	-18.70	20230410	2875	41.39	20230104	5000	-18.70	20230410	2415	68.32	20221013	0.61	N	263770	100	23 억		330841	N	N	0	N	00	N
140	20230807	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-175	5	-4.13	409975795	100478	168.41	4220	4220	4030	5500	2965	4235	4080.25	1.40	0	-42013	4298	4266	4208	4176	4118	4282	4192	24	1267	100	2960	5	1	23700172	962	7.67	1.38	12	0.42	529.00	2934.00	5000	20230410	-18.80	2415	20221013	68.12	5000	-18.80	20230410	2875	41.22	20230104	5000	-18.80	20230410	2415	68.12	20221013	0.61	N	263770	100	23 억		330841	N	N	0	N	00	N
141	20230807	130858	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-145	5	-3.42	339572150	83078	139.25	4220	4220	4040	5500	2965	4235	4087.39	1.40	0	-31514	4298	4266	4208	4176	4118	4282	4192	24	1267	100	2960	5	1	23700172	969	7.73	1.39	12	0.35	529.00	2934.00	5000	20230410	-18.20	2415	20221013	69.36	5000	-18.20	20230410	2875	42.26	20230104	5000	-18.20	20230410	2415	69.36	20221013	0.61	N	263770	100	23 억		330841	N	N	0	N	00	N
142	20230807	120858	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-150	5	-3.54	327261310	80060	134.19	4220	4220	4040	5500	2965	4235	4087.70	1.40	0	-30327	4298	4266	4208	4176	4118	4282	4192	24	1267	100	2960	5	1	23700172	968	7.72	1.39	12	0.34	529.00	2934.00	5000	20230410	-18.30	2415	20221013	69.15	5000	-18.30	20230410	2875	42.09	20230104	5000	-18.30	20230410	2415	69.15	20221013	0.61	N	263770	100	23 억		330841	N	N	0	N	00	N
143	20230807	110850	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-155	5	-3.66	319245195	78097	130.90	4220	4220	4040	5500	2965	4235	4087.80	1.40	0	-28787	4298	4266	4208	4176	4118	4282	4192	24	1267	100	2960	5	1	23700172	967	7.71	1.39	12	0.33	529.00	2934.00	5000	20230410	-18.40	2415	20221013	68.94	5000	-18.40	20230410	2875	41.91	20230104	5000	-18.40	20230410	2415	68.94	20221013	0.61	N	263770	100	23 억		330841	N	N	0	N	00	N
144	20230807	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-150	5	-3.54	215746750	52577	88.12	4220	4220	4050	5500	2965	4235	4103.44	1.40	0	-22064	4298	4266	4208	4176	4118	4282	4192	24	1267	100	2960	5	1	23700172	968	7.72	1.39	12	0.22	529.00	2934.00	5000	20230410	-18.30	2415	20221013	69.15	5000	-18.30	20230410	2875	42.09	20230104	5000	-18.30	20230410	2415	69.15	20221013	0.61	N	263770	100	23 억		330841	N	N	0	N	00	N
145	20230807	090859	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-100	5	-2.36	37878550	9119	15.28	4220	4220	4125	5500	2965	4235	4153.81	1.40	0	-3604	4298	4266	4208	4176	4118	4282	4192	24	1267	100	2960	5	1	23700172	980	7.82	1.41	12	0.04	529.00	2934.00	5000	20230410	-17.30	2415	20221013	71.22	5000	-17.30	20230410	2875	43.83	20230104	5000	-17.30	20230410	2415	71.22	20221013	0.61	N	263770	100	23 억		330841	N	N	0	N	00	N
146	20230804	160853	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	5	2	0.12	249463075	59489	49.02	4225	4240	4150	5490	2965	4230	4192.71	1.38	0	4357	4353	4291	4193	4131	4033	4322	4162	24	1262	100	2960	5	1	23700172	1004	8.01	1.44	12	0.25	529.00	2934.00	5000	20230410	-15.30	2415	20221013	75.36	5000	-15.30	20230410	2875	47.30	20230104	5000	-15.30	20230410	2415	75.36	20221013	0.61	N	263770	100	23 억		326476	N	N	0	N	00	N
147	20230804	150852	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-25	5	-0.59	193844320	46299	38.15	4225	4235	4150	5490	2965	4230	4186.79	1.38	0	2889	4353	4291	4193	4131	4033	4322	4162	24	1262	100	2960	5	1	23700172	997	7.95	1.43	12	0.20	529.00	2934.00	5000	20230410	-15.90	2415	20221013	74.12	5000	-15.90	20230410	2875	46.26	20230104	5000	-15.90	20230410	2415	74.12	20221013	0.61	N	263770	100	23 억		326476	N	N	0	N	00	N
148	20230804	140905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-30	5	-0.71	154590855	36933	30.44	4225	4235	4150	5490	2965	4230	4185.71	1.38	0	1804	4353	4291	4193	4131	4033	4322	4162	24	1262	100	2960	5	1	23700172	995	7.94	1.43	12	0.16	529.00	2934.00	5000	20230410	-16.00	2415	20221013	73.91	5000	-16.00	20230410	2875	46.09	20230104	5000	-16.00	20230410	2415	73.91	20221013	0.61	N	263770	100	23 억		326476	N	N	0	N	00	N
149	20230804	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-25	5	-0.59	153404100	36650	30.20	4225	4235	4150	5490	2965	4230	4185.65	1.38	0	1718	4353	4291	4193	4131	4033	4322	4162	24	1262	100	2960	5	1	23700172	997	7.95	1.43	12	0.15	529.00	2934.00	5000	20230410	-15.90	2415	20221013	74.12	5000	-15.90	20230410	2875	46.26	20230104	5000	-15.90	20230410	2415	74.12	20221013	0.61	N	263770	100	23 억		326476	N	N	0	N	00	N
150	20230804	120846	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-65	5	-1.54	132388745	31618	26.06	4225	4235	4150	5490	2965	4230	4187.13	1.38	0	921	4353	4291	4193	4131	4033	4322	4162	24	1262	100	2960	5	1	23700172	987	7.87	1.42	12	0.13	529.00	2934.00	5000	20230410	-16.70	2415	20221013	72.46	5000	-16.70	20230410	2875	44.87	20230104	5000	-16.70	20230410	2415	72.46	20221013	0.61	N	263770	100	23 억		326476	N	N	0	N	00	N
151	20230804	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-30	5	-0.71	111813785	26693	22.00	4225	4235	4150	5490	2965	4230	4188.88	1.38	0	1323	4353	4291	4193	4131	4033	4322	4162	24	1262	100	2960	5	1	23700172	995	7.94	1.43	12	0.11	529.00	2934.00	5000	20230410	-16.00	2415	20221013	73.91	5000	-16.00	20230410	2875	46.09	20230104	5000	-16.00	20230410	2415	73.91	20221013	0.61	N	263770	100	23 억		326476	N	N	0	N	00	N
152	20230804	100841	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-35	5	-0.83	86333780	20629	17.00	4225	4235	4150	5490	2965	4230	4185.07	1.38	0	1051	4353	4291	4193	4131	4033	4322	4162	24	1262	100	2960	5	1	23700172	994	7.93	1.43	12	0.09	529.00	2934.00	5000	20230410	-16.10	2415	20221013	73.71	5000	-16.10	20230410	2875	45.91	20230104	5000	-16.10	20230410	2415	73.71	20221013	0.61	N	263770	100	23 억		326476	N	N	0	N	00	N
153	20230804	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-80	5	-1.89	26871645	6401	5.27	4225	4235	4150	5490	2965	4230	4198.04	1.38	0	-5103	4353	4291	4193	4131	4033	4322	4162	24	1262	100	2960	5	1	23700172	984	7.84	1.41	12	0.03	529.00	2934.00	5000	20230410	-17.00	2415	20221013	71.84	5000	-17.00	20230410	2875	44.35	20230104	5000	-17.00	20230410	2415	71.84	20221013	0.61	N	263770	100	23 억		326476	N	N	0	N	00	N
154	20230803	160843	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-15	5	-0.35	504806320	121176	115.83	4175	4255	4095	5510	2975	4245	4165.78	1.35	0	4812	4361	4302	4191	4132	4021	4332	4162	24	1267	100	2970	5	1	23700172	1003	8.00	1.44	12	0.51	529.00	2934.00	5000	20230410	-15.40	2415	20221013	75.16	5000	-15.40	20230410	2875	47.13	20230104	5000	-15.40	20230410	2415	75.16	20221013	0.60	N	263770	100	23 억		319789	N	N	0	N	00	N
155	20230803	150851	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-20	5	-0.47	475685590	114255	109.21	4175	4255	4095	5510	2975	4245	4163.37	1.35	0	3899	4361	4302	4191	4132	4021	4332	4162	24	1267	100	2970	5	1	23700172	1001	7.99	1.44	12	0.48	529.00	2934.00	5000	20230410	-15.50	2415	20221013	74.95	5000	-15.50	20230410	2875	46.96	20230104	5000	-15.50	20230410	2415	74.95	20221013	0.60	N	263770	100	23 억		319789	N	N	0	N	00	N
156	20230803	140843	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-30	5	-0.71	430846945	103621	99.05	4175	4255	4095	5510	2975	4245	4157.91	1.35	0	1891	4361	4302	4191	4132	4021	4332	4162	24	1267	100	2970	5	1	23700172	999	7.97	1.44	12	0.44	529.00	2934.00	5000	20230410	-15.70	2415	20221013	74.53	5000	-15.70	20230410	2875	46.61	20230104	5000	-15.70	20230410	2415	74.53	20221013	0.60	N	263770	100	23 억		319789	N	N	0	N	00	N
157	20230803	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-50	5	-1.18	400510140	96401	92.14	4175	4255	4095	5510	2975	4245	4154.63	1.35	0	1452	4361	4302	4191	4132	4021	4332	4162	24	1267	100	2970	5	1	23700172	994	7.93	1.43	12	0.41	529.00	2934.00	5000	20230410	-16.10	2415	20221013	73.71	5000	-16.10	20230410	2875	45.91	20230104	5000	-16.10	20230410	2415	73.71	20221013	0.60	N	263770	100	23 억		319789	N	N	0	N	00	N
158	20230803	120849	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-120	5	-2.83	366858945	88298	84.40	4175	4255	4095	5510	2975	4245	4154.78	1.35	0	-1711	4361	4302	4191	4132	4021	4332	4162	24	1267	100	2970	5	1	23700172	978	7.80	1.41	12	0.37	529.00	2934.00	5000	20230410	-17.50	2415	20221013	70.81	5000	-17.50	20230410	2875	43.48	20230104	5000	-17.50	20230410	2415	70.81	20221013	0.60	N	263770	100	23 억		319789	N	N	0	N	00	N
159	20230803	110838	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-65	5	-1.53	246277065	59078	56.47	4175	4255	4095	5510	2975	4245	4168.68	1.35	0	-4724	4361	4302	4191	4132	4021	4332	4162	24	1267	100	2970	5	1	23700172	991	7.90	1.42	12	0.25	529.00	2934.00	5000	20230410	-16.40	2415	20221013	73.08	5000	-16.40	20230410	2875	45.39	20230104	5000	-16.40	20230410	2415	73.08	20221013	0.60	N	263770	100	23 억		319789	N	N	0	N	00	N
160	20230803	100837	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-85	5	-2.00	169300920	40513	38.72	4175	4255	4095	5510	2975	4245	4178.93	1.35	0	-3693	4361	4302	4191	4132	4021	4332	4162	24	1267	100	2970	5	1	23700172	986	7.86	1.42	12	0.17	529.00	2934.00	5000	20230410	-16.80	2415	20221013	72.26	5000	-16.80	20230410	2875	44.70	20230104	5000	-16.80	20230410	2415	72.26	20221013	0.60	N	263770	100	23 억		319789	N	N	0	N	00	N
161	20230803	090839	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-55	5	-1.30	18217770	4362	4.17	4175	4205	4165	5510	2975	4245	4176.47	1.35	0	-1842	4361	4302	4191	4132	4021	4332	4162	24	1267	100	2970	5	1	23700172	993	7.92	1.43	12	0.02	529.00	2934.00	5000	20230410	-16.20	2415	20221013	73.50	5000	-16.20	20230410	2875	45.74	20230104	5000	-16.20	20230410	2415	73.50	20221013	0.60	N	263770	100	23 억		319789	N	N	0	N	00	N
162	20230802	160844	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	85	2	2.04	430589070	102734	128.02	4150	4250	4080	5400	2915	4160	4190.35	1.25	0	23657	4246	4202	4146	4102	4046	4210	4110	24	1242	100	2910	5	1	23700172	1006	8.02	1.45	12	0.43	529.00	2934.00	5000	20230410	-15.10	2415	20221013	75.78	5000	-15.10	20230410	2875	47.65	20230104	5000	-15.10	20230410	2415	75.78	20221013	0.59	N	263770	100	23 억		296132	N	N	0	N	00	N
163	20230802	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	35	2	0.84	349123545	83473	104.02	4150	4225	4080	5400	2915	4160	4182.47	1.25	0	20616	4246	4202	4146	4102	4046	4210	4110	24	1242	100	2910	5	1	23700172	994	7.93	1.43	12	0.35	529.00	2934.00	5000	20230410	-16.10	2415	20221013	73.71	5000	-16.10	20230410	2875	45.91	20230104	5000	-16.10	20230410	2415	73.71	20221013	0.59	N	263770	100	23 억		296132	N	N	0	N	00	N
164	20230802	140844	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	20	2	0.48	290416225	69414	86.50	4150	4225	4080	5400	2915	4160	4183.83	1.25	0	19398	4246	4202	4146	4102	4046	4210	4110	24	1242	100	2910	5	1	23700172	991	7.90	1.42	12	0.29	529.00	2934.00	5000	20230410	-16.40	2415	20221013	73.08	5000	-16.40	20230410	2875	45.39	20230104	5000	-16.40	20230410	2415	73.08	20221013	0.59	N	263770	100	23 억		296132	N	N	0	N	00	N
165	20230802	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	30	2	0.72	216298530	51619	64.32	4150	4225	4080	5400	2915	4160	4190.29	1.25	0	23326	4246	4202	4146	4102	4046	4210	4110	24	1242	100	2910	5	1	23700172	993	7.92	1.43	12	0.22	529.00	2934.00	5000	20230410	-16.20	2415	20221013	73.50	5000	-16.20	20230410	2875	45.74	20230104	5000	-16.20	20230410	2415	73.50	20221013	0.59	N	263770	100	23 억		296132	N	N	0	N	00	N
166	20230802	120834	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	40	2	0.96	195986345	46756	58.26	4150	4225	4080	5400	2915	4160	4191.68	1.25	0	21675	4246	4202	4146	4102	4046	4210	4110	24	1242	100	2910	5	1	23700172	995	7.94	1.43	12	0.20	529.00	2934.00	5000	20230410	-16.00	2415	20221013	73.91	5000	-16.00	20230410	2875	46.09	20230104	5000	-16.00	20230410	2415	73.91	20221013	0.59	N	263770	100	23 억		296132	N	N	0	N	00	N
167	20230802	110836	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	65	2	1.56	161661800	38579	48.07	4150	4225	4080	5400	2915	4160	4190.41	1.25	0	19430	4246	4202	4146	4102	4046	4210	4110	24	1242	100	2910	5	1	23700172	1001	7.99	1.44	12	0.16	529.00	2934.00	5000	20230410	-15.50	2415	20221013	74.95	5000	-15.50	20230410	2875	46.96	20230104	5000	-15.50	20230410	2415	74.95	20221013	0.59	N	263770	100	23 억		296132	N	N	0	N	00	N
168	20230802	100838	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	55	2	1.32	124563165	29758	37.08	4150	4220	4080	5400	2915	4160	4185.87	1.25	0	17854	4246	4202	4146	4102	4046	4210	4110	24	1242	100	2910	5	1	23700172	999	7.97	1.44	12	0.13	529.00	2934.00	5000	20230410	-15.70	2415	20221013	74.53	5000	-15.70	20230410	2875	46.61	20230104	5000	-15.70	20230410	2415	74.53	20221013	0.59	N	263770	100	23 억		296132	N	N	0	N	00	N
169	20230802	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	15	2	0.36	16780290	4065	5.07	4150	4175	4080	5400	2915	4160	4127.99	1.25	0	1893	4246	4202	4146	4102	4046	4210	4110	24	1242	100	2910	5	1	23700172	989	7.89	1.42	12	0.02	529.00	2934.00	5000	20230410	-16.50	2415	20221013	72.88	5000	-16.50	20230410	2875	45.22	20230104	5000	-16.50	20230410	2415	72.88	20221013	0.59	N	263770	100	23 억		296132	N	N	0	N	00	N
170	20230801	160836	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	15	2	0.36	333083310	80245	95.88	4160	4190	4090	5380	2905	4145	4150.81	1.18	0	15483	4225	4185	4135	4095	4045	4205	4115	24	1237	100	2900	5	1	23700172	986	7.86	1.42	12	0.34	529.00	2934.00	5000	20230410	-16.80	2415	20221013	72.26	5000	-16.80	20230410	2875	44.70	20230104	5000	-16.80	20230410	2415	72.26	20221013	0.65	N	263770	100	23 억		280662	N	N	0	N	00	N
171	20230801	150832	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	15	2	0.36	326403510	78638	93.96	4160	4190	4090	5380	2905	4145	4150.71	1.18	0	15567	4225	4185	4135	4095	4045	4205	4115	24	1237	100	2900	5	1	23700172	986	7.86	1.42	12	0.33	529.00	2934.00	5000	20230410	-16.80	2415	20221013	72.26	5000	-16.80	20230410	2875	44.70	20230104	5000	-16.80	20230410	2415	72.26	20221013	0.65	N	263770	100	23 억		280662	N	N	0	N	00	N
172	20230801	140849	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-30	5	-0.72	291499990	70228	83.92	4160	4190	4090	5380	2905	4145	4150.77	1.18	0	14956	4225	4185	4135	4095	4045	4205	4115	24	1237	100	2900	5	1	23700172	975	7.78	1.40	12	0.30	529.00	2934.00	5000	20230410	-17.70	2415	20221013	70.39	5000	-17.70	20230410	2875	43.13	20230104	5000	-17.70	20230410	2415	70.39	20221013	0.65	N	263770	100	23 억		280662	N	N	0	N	00	N
173	20230801	130829	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-5	5	-0.12	209248715	50211	60.00	4160	4190	4135	5380	2905	4145	4167.39	1.18	0	11644	4225	4185	4135	4095	4045	4205	4115	24	1237	100	2900	5	1	23700172	981	7.83	1.41	12	0.21	529.00	2934.00	5000	20230410	-17.20	2415	20221013	71.43	5000	-17.20	20230410	2875	44.00	20230104	5000	-17.20	20230410	2415	71.43	20221013	0.65	N	263770	100	23 억		280662	N	N	0	N	00	N
174	20230801	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	25	2	0.60	186643415	44763	53.49	4160	4190	4145	5380	2905	4145	4169.59	1.18	0	12267	4225	4185	4135	4095	4045	4205	4115	24	1237	100	2900	5	1	23700172	988	7.88	1.42	12	0.19	529.00	2934.00	5000	20230410	-16.60	2415	20221013	72.67	5000	-16.60	20230410	2875	45.04	20230104	5000	-16.60	20230410	2415	72.67	20221013	0.65	N	263770	100	23 억		280662	N	N	0	N	00	N
175	20230801	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	30	2	0.72	164948040	39549	47.26	4160	4190	4145	5380	2905	4145	4170.73	1.18	0	11488	4225	4185	4135	4095	4045	4205	4115	24	1237	100	2900	5	1	23700172	989	7.89	1.42	12	0.17	529.00	2934.00	5000	20230410	-16.50	2415	20221013	72.88	5000	-16.50	20230410	2875	45.22	20230104	5000	-16.50	20230410	2415	72.88	20221013	0.65	N	263770	100	23 억		280662	N	N	0	N	00	N
176	20230801	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	30	2	0.72	133151290	31933	38.16	4160	4190	4145	5380	2905	4145	4169.71	1.18	0	9920	4225	4185	4135	4095	4045	4205	4115	24	1237	100	2900	5	1	23700172	989	7.89	1.42	12	0.13	529.00	2934.00	5000	20230410	-16.50	2415	20221013	72.88	5000	-16.50	20230410	2875	45.22	20230104	5000	-16.50	20230410	2415	72.88	20221013	0.65	N	263770	100	23 억		280662	N	N	0	N	00	N
177	20230801	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	30	2	0.72	16919205	4054	4.84	4160	4185	4150	5380	2905	4145	4173.46	1.18	0	1392	4225	4185	4135	4095	4045	4205	4115	24	1237	100	2900	5	1	23700172	989	7.89	1.42	12	0.02	529.00	2934.00	5000	20230410	-16.50	2415	20221013	72.88	5000	-16.50	20230410	2875	45.22	20230104	5000	-16.50	20230410	2415	72.88	20221013	0.65	N	263770	100	23 억		280662	N	N	0	N	00	N