KissMeData/009730/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	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-55	5	-1.12	1076673485	225033	91.89	4805	4895	4735	6360	3430	4895	4784.25	0.23	0	-14906	5215	5055	4900	4740	4585	4977	4662	153	1465	500	3320	5	1	30510359	1477	30.83	4.36	12	0.74	157.00	1109.00	6690	20230615	-27.65	1305	20230104	270.88	6690	-27.65	20230615	1305	270.88	20230104	6690	-27.65	20230615	1305	270.88	20230104	1.37	N	009730	500	152 억		69301	N	N	0	N	00	N
3	20230831	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-155	5	-3.17	843035090	176385	72.02	4805	4895	4735	6360	3430	4895	4779.52	0.23	0	-10085	5215	5055	4900	4740	4585	4977	4662	153	1465	500	3320	5	1	30510359	1446	30.19	4.27	12	0.58	157.00	1109.00	6690	20230615	-29.15	1305	20230104	263.22	6690	-29.15	20230615	1305	263.22	20230104	6690	-29.15	20230615	1305	263.22	20230104	1.37	N	009730	500	152 억		69301	N	N	0	N	00	N
4	20230831	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-125	5	-2.55	775240465	162148	66.21	4805	4895	4735	6360	3430	4895	4781.07	0.23	0	-6636	5215	5055	4900	4740	4585	4977	4662	153	1465	500	3320	5	1	30510359	1455	30.38	4.30	12	0.53	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	1.37	N	009730	500	152 억		69301	N	N	0	N	00	N
5	20230831	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-105	5	-2.15	672875195	140684	57.45	4805	4895	4735	6360	3430	4895	4782.88	0.23	0	-5588	5215	5055	4900	4740	4585	4977	4662	153	1465	500	3320	5	1	30510359	1461	30.51	4.32	12	0.46	157.00	1109.00	6690	20230615	-28.40	1305	20230104	267.05	6690	-28.40	20230615	1305	267.05	20230104	6690	-28.40	20230615	1305	267.05	20230104	1.37	N	009730	500	152 억		69301	N	N	0	N	00	N
6	20230831	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-105	5	-2.15	615110570	128552	52.49	4805	4895	4735	6360	3430	4895	4784.92	0.23	0	-6282	5215	5055	4900	4740	4585	4977	4662	153	1465	500	3320	5	1	30510359	1461	30.51	4.32	12	0.42	157.00	1109.00	6690	20230615	-28.40	1305	20230104	267.05	6690	-28.40	20230615	1305	267.05	20230104	6690	-28.40	20230615	1305	267.05	20230104	1.37	N	009730	500	152 억		69301	N	N	0	N	00	N
7	20230831	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-130	5	-2.66	451096950	94234	38.48	4805	4895	4735	6360	3430	4895	4786.99	0.23	0	1657	5215	5055	4900	4740	4585	4977	4662	153	1465	500	3320	5	1	30510359	1454	30.35	4.30	12	0.31	157.00	1109.00	6690	20230615	-28.77	1305	20230104	265.13	6690	-28.77	20230615	1305	265.13	20230104	6690	-28.77	20230615	1305	265.13	20230104	1.37	N	009730	500	152 억		69301	N	N	0	N	00	N
8	20230831	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-105	5	-2.15	316076805	65960	26.93	4805	4895	4735	6360	3430	4895	4791.95	0.23	0	2579	5215	5055	4900	4740	4585	4977	4662	153	1465	500	3320	5	1	30510359	1461	30.51	4.32	12	0.22	157.00	1109.00	6690	20230615	-28.40	1305	20230104	267.05	6690	-28.40	20230615	1305	267.05	20230104	6690	-28.40	20230615	1305	267.05	20230104	1.37	N	009730	500	152 억		69301	N	N	0	N	00	N
9	20230831	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-75	5	-1.53	9843980	2048	0.84	4805	4895	4805	6360	3430	4895	4806.63	0.23	0	-163	5215	5055	4900	4740	4585	4977	4662	153	1465	500	3320	5	1	30510359	1471	30.70	4.35	12	0.01	157.00	1109.00	6690	20230615	-27.95	1305	20230104	269.35	6690	-27.95	20230615	1305	269.35	20230104	6690	-27.95	20230615	1305	269.35	20230104	1.37	N	009730	500	152 억		69301	N	N	0	N	00	N
10	20230830	160247	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-85	5	-1.71	1179552260	242469	154.40	4980	5060	4745	6470	3490	4980	4864.75	0.22	0	-988	5166	5072	4986	4892	4806	5030	4850	153	1490	500	3380	5	1	30510359	1493	31.18	4.41	12	0.79	157.00	1109.00	6690	20230615	-26.83	1305	20230104	275.10	6690	-26.83	20230615	1305	275.10	20230104	6690	-26.83	20230615	1305	275.10	20230104	1.35	N	009730	500	152 억		68138	N	N	0	N	00	N
11	20230830	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	-135	5	-2.71	913262140	187802	119.59	4980	5060	4745	6470	3490	4980	4862.90	0.22	0	4446	5166	5072	4986	4892	4806	5030	4850	153	1490	500	3380	5	1	30510359	1478	30.86	4.37	12	0.62	157.00	1109.00	6690	20230615	-27.58	1305	20230104	271.26	6690	-27.58	20230615	1305	271.26	20230104	6690	-27.58	20230615	1305	271.26	20230104	1.35	N	009730	500	152 억		68138	N	N	0	N	00	N
12	20230830	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-170	5	-3.41	818736150	168193	107.11	4980	5060	4745	6470	3490	4980	4867.84	0.22	0	5918	5166	5072	4986	4892	4806	5030	4850	153	1490	500	3380	5	1	30510359	1468	30.64	4.34	12	0.55	157.00	1109.00	6690	20230615	-28.10	1305	20230104	268.58	6690	-28.10	20230615	1305	268.58	20230104	6690	-28.10	20230615	1305	268.58	20230104	1.35	N	009730	500	152 억		68138	N	N	0	N	00	N
13	20230830	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-70	5	-1.41	403932540	82147	52.31	4980	5060	4890	6470	3490	4980	4917.19	0.22	0	-1620	5166	5072	4986	4892	4806	5030	4850	153	1490	500	3380	5	1	30510359	1498	31.27	4.43	12	0.27	157.00	1109.00	6690	20230615	-26.61	1305	20230104	276.25	6690	-26.61	20230615	1305	276.25	20230104	6690	-26.61	20230615	1305	276.25	20230104	1.35	N	009730	500	152 억		68138	N	N	0	N	00	N
14	20230830	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-90	5	-1.81	329540820	66973	42.65	4980	5060	4890	6470	3490	4980	4920.50	0.22	0	-1184	5166	5072	4986	4892	4806	5030	4850	153	1490	500	3380	5	1	30510359	1492	31.15	4.41	12	0.22	157.00	1109.00	6690	20230615	-26.91	1305	20230104	274.71	6690	-26.91	20230615	1305	274.71	20230104	6690	-26.91	20230615	1305	274.71	20230104	1.35	N	009730	500	152 억		68138	N	N	0	N	00	N
15	20230830	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-80	5	-1.61	283917260	57664	36.72	4980	5060	4900	6470	3490	4980	4923.65	0.22	0	-39	5166	5072	4986	4892	4806	5030	4850	153	1490	500	3380	5	1	30510359	1495	31.21	4.42	12	0.19	157.00	1109.00	6690	20230615	-26.76	1305	20230104	275.48	6690	-26.76	20230615	1305	275.48	20230104	6690	-26.76	20230615	1305	275.48	20230104	1.35	N	009730	500	152 억		68138	N	N	0	N	00	N
16	20230830	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-45	5	-0.90	150295810	30426	19.38	4980	5060	4905	6470	3490	4980	4939.72	0.22	0	-510	5166	5072	4986	4892	4806	5030	4850	153	1490	500	3380	5	1	30510359	1506	31.43	4.45	12	0.10	157.00	1109.00	6690	20230615	-26.23	1305	20230104	278.16	6690	-26.23	20230615	1305	278.16	20230104	6690	-26.23	20230615	1305	278.16	20230104	1.35	N	009730	500	152 억		68138	N	N	0	N	00	N
17	20230830	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-65	5	-1.31	14281805	2888	1.84	4980	4980	4905	6470	3490	4980	4945.22	0.22	0	-1436	5166	5072	4986	4892	4806	5030	4850	153	1490	500	3380	5	1	30510359	1500	31.31	4.43	12	0.01	157.00	1109.00	6690	20230615	-26.53	1305	20230104	276.63	6690	-26.53	20230615	1305	276.63	20230104	6690	-26.53	20230615	1305	276.63	20230104	1.35	N	009730	500	152 억		68138	N	N	0	N	00	N
18	20230829	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-90	5	-1.78	778238800	156889	99.01	5080	5080	4900	6590	3550	5070	4960.44	0.27	0	-14642	5250	5160	5060	4970	4870	5205	5015	153	1520	500	3440	5	1	30510359	1519	31.72	4.49	12	0.51	157.00	1109.00	6690	20230615	-25.56	1305	20230104	281.61	6690	-25.56	20230615	1305	281.61	20230104	6690	-25.56	20230615	1305	281.61	20230104	1.36	N	009730	500	152 억		82983	N	N	0	N	00	N
19	20230829	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-125	5	-2.47	644831090	130019	82.05	5080	5080	4900	6590	3550	5070	4959.51	0.27	0	-11198	5250	5160	5060	4970	4870	5205	5015	153	1520	500	3440	5	1	30510359	1509	31.50	4.46	12	0.43	157.00	1109.00	6690	20230615	-26.08	1305	20230104	278.93	6690	-26.08	20230615	1305	278.93	20230104	6690	-26.08	20230615	1305	278.93	20230104	1.36	N	009730	500	152 억		82983	N	N	0	N	00	N
20	20230829	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-150	5	-2.96	491527515	98833	62.37	5080	5080	4900	6590	3550	5070	4973.31	0.27	0	-9815	5250	5160	5060	4970	4870	5205	5015	153	1520	500	3440	5	1	30510359	1501	31.34	4.44	12	0.32	157.00	1109.00	6690	20230615	-26.46	1305	20230104	277.01	6690	-26.46	20230615	1305	277.01	20230104	6690	-26.46	20230615	1305	277.01	20230104	1.36	N	009730	500	152 억		82983	N	N	0	N	00	N
21	20230829	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-70	5	-1.38	306206585	61309	38.69	5080	5080	4975	6590	3550	5070	4994.48	0.27	0	-6877	5250	5160	5060	4970	4870	5205	5015	153	1520	500	3440	10	1	30510359	1526	31.85	4.51	12	0.20	157.00	1109.00	6690	20230615	-25.26	1305	20230104	283.14	6690	-25.26	20230615	1305	283.14	20230104	6690	-25.26	20230615	1305	283.14	20230104	1.36	N	009730	500	152 억		82983	N	N	0	N	00	N
22	20230829	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-70	5	-1.38	229566165	45933	28.99	5080	5080	4980	6590	3550	5070	4997.85	0.27	0	-3385	5250	5160	5060	4970	4870	5205	5015	153	1520	500	3440	10	1	30510359	1526	31.85	4.51	12	0.15	157.00	1109.00	6690	20230615	-25.26	1305	20230104	283.14	6690	-25.26	20230615	1305	283.14	20230104	6690	-25.26	20230615	1305	283.14	20230104	1.36	N	009730	500	152 억		82983	N	N	0	N	00	N
23	20230829	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-50	5	-0.99	182266325	36446	23.00	5080	5080	4985	6590	3550	5070	5001.00	0.27	0	-3385	5250	5160	5060	4970	4870	5205	5015	153	1520	500	3440	10	1	30510359	1532	31.97	4.53	12	0.12	157.00	1109.00	6690	20230615	-24.96	1305	20230104	284.67	6690	-24.96	20230615	1305	284.67	20230104	6690	-24.96	20230615	1305	284.67	20230104	1.36	N	009730	500	152 억		82983	N	N	0	N	00	N
24	20230829	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-40	5	-0.79	72069870	14387	9.08	5080	5080	4995	6590	3550	5070	5009.37	0.27	0	-1418	5250	5160	5060	4970	4870	5205	5015	153	1520	500	3440	10	1	30510359	1535	32.04	4.54	12	0.05	157.00	1109.00	6690	20230615	-24.81	1305	20230104	285.44	6690	-24.81	20230615	1305	285.44	20230104	6690	-24.81	20230615	1305	285.44	20230104	1.36	N	009730	500	152 억		82983	N	N	0	N	00	N
25	20230829	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	2010660	396	0.25	5080	5080	5050	6590	3550	5070	5077.42	0.27	0	-125	5250	5160	5060	4970	4870	5205	5015	153	1520	500	3440	10	1	30510359	1547	32.29	4.57	12	0.00	157.00	1109.00	6690	20230615	-24.22	1305	20230104	288.51	6690	-24.22	20230615	1305	288.51	20230104	6690	-24.22	20230615	1305	288.51	20230104	1.36	N	009730	500	152 억		82983	N	N	0	N	00	N
26	20230828	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	797360065	158069	60.69	5040	5150	4960	6590	3550	5070	5044.38	0.33	0	-14783	5336	5202	5066	4932	4796	5270	5000	153	1520	500	3440	10	1	30510359	1547	32.29	4.57	12	0.52	157.00	1109.00	6690	20230615	-24.22	1305	20230104	288.51	6690	-24.22	20230615	1305	288.51	20230104	6690	-24.22	20230615	1305	288.51	20230104	1.35	N	009730	500	152 억		100097	N	N	0	N	00	N
27	20230828	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	735920045	145912	56.02	5040	5150	4960	6590	3550	5070	5043.59	0.33	0	-14335	5336	5202	5066	4932	4796	5270	5000	153	1520	500	3440	10	1	30510359	1544	32.23	4.56	12	0.48	157.00	1109.00	6690	20230615	-24.36	1305	20230104	287.74	6690	-24.36	20230615	1305	287.74	20230104	6690	-24.36	20230615	1305	287.74	20230104	1.35	N	009730	500	152 억		100097	N	N	0	N	00	N
28	20230828	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-30	5	-0.59	587365835	116381	44.68	5040	5150	4960	6590	3550	5070	5046.92	0.33	0	-1068	5336	5202	5066	4932	4796	5270	5000	153	1520	500	3440	10	1	30510359	1538	32.10	4.54	12	0.38	157.00	1109.00	6690	20230615	-24.66	1305	20230104	286.21	6690	-24.66	20230615	1305	286.21	20230104	6690	-24.66	20230615	1305	286.21	20230104	1.35	N	009730	500	152 억		100097	N	N	0	N	00	N
29	20230828	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-60	5	-1.18	542654945	107507	41.28	5040	5150	4960	6590	3550	5070	5047.62	0.33	0	-524	5336	5202	5066	4932	4796	5270	5000	153	1520	500	3440	10	1	30510359	1529	31.91	4.52	12	0.35	157.00	1109.00	6690	20230615	-25.11	1305	20230104	283.91	6690	-25.11	20230615	1305	283.91	20230104	6690	-25.11	20230615	1305	283.91	20230104	1.35	N	009730	500	152 억		100097	N	N	0	N	00	N
30	20230828	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	455990725	90213	34.64	5040	5150	4960	6590	3550	5070	5054.60	0.33	0	2038	5336	5202	5066	4932	4796	5270	5000	153	1520	500	3440	10	1	30510359	1541	32.17	4.55	12	0.30	157.00	1109.00	6690	20230615	-24.51	1305	20230104	286.97	6690	-24.51	20230615	1305	286.97	20230104	6690	-24.51	20230615	1305	286.97	20230104	1.35	N	009730	500	152 억		100097	N	N	0	N	00	N
31	20230828	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	293664065	57938	22.25	5040	5150	4960	6590	3550	5070	5068.59	0.33	0	-2704	5336	5202	5066	4932	4796	5270	5000	153	1520	500	3440	10	1	30510359	1544	32.23	4.56	12	0.19	157.00	1109.00	6690	20230615	-24.36	1305	20230104	287.74	6690	-24.36	20230615	1305	287.74	20230104	6690	-24.36	20230615	1305	287.74	20230104	1.35	N	009730	500	152 억		100097	N	N	0	N	00	N
32	20230828	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	30	2	0.59	249349105	49179	18.88	5040	5150	4960	6590	3550	5070	5070.24	0.33	0	216	5336	5202	5066	4932	4796	5270	5000	153	1520	500	3440	10	1	30510359	1556	32.48	4.60	12	0.16	157.00	1109.00	6690	20230615	-23.77	1305	20230104	290.80	6690	-23.77	20230615	1305	290.80	20230104	6690	-23.77	20230615	1305	290.80	20230104	1.35	N	009730	500	152 억		100097	N	N	0	N	00	N
33	20230828	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-75	5	-1.48	78350805	15627	6.00	5040	5060	4960	6590	3550	5070	5013.81	0.33	0	440	5336	5202	5066	4932	4796	5270	5000	153	1520	500	3440	5	1	30510359	1524	31.82	4.50	12	0.05	157.00	1109.00	6690	20230615	-25.34	1305	20230104	282.76	6690	-25.34	20230615	1305	282.76	20230104	6690	-25.34	20230615	1305	282.76	20230104	1.35	N	009730	500	152 억		100097	N	N	0	N	00	N
34	20230825	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	30	2	0.60	1312403510	258505	102.15	4930	5200	4930	6550	3530	5040	5076.90	0.15	0	50945	5176	5107	5041	4972	4906	5075	4940	153	1510	500	3420	10	1	30510359	1547	32.29	4.57	12	0.85	157.00	1109.00	6690	20230615	-24.22	1305	20230104	288.51	6690	-24.22	20230615	1305	288.51	20230104	6690	-24.22	20230615	1305	288.51	20230104	1.11	N	009730	500	152 억		45103	N	N	0	N	00	N
35	20230825	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	20	2	0.40	1262409620	248614	98.24	4930	5200	4930	6550	3530	5040	5077.79	0.15	0	50042	5176	5107	5041	4972	4906	5075	4940	153	1510	500	3420	10	1	30510359	1544	32.23	4.56	12	0.81	157.00	1109.00	6690	20230615	-24.36	1305	20230104	287.74	6690	-24.36	20230615	1305	287.74	20230104	6690	-24.36	20230615	1305	287.74	20230104	1.11	N	009730	500	152 억		45103	N	N	0	N	00	N
36	20230825	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	1130982000	222658	87.98	4930	5200	4930	6550	3530	5040	5079.46	0.15	0	43604	5176	5107	5041	4972	4906	5075	4940	153	1510	500	3420	10	1	30510359	1541	32.17	4.55	12	0.73	157.00	1109.00	6690	20230615	-24.51	1305	20230104	286.97	6690	-24.51	20230615	1305	286.97	20230104	6690	-24.51	20230615	1305	286.97	20230104	1.11	N	009730	500	152 억		45103	N	N	0	N	00	N
37	20230825	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	975276060	191835	75.80	4930	5200	4930	6550	3530	5040	5083.93	0.15	0	41050	5176	5107	5041	4972	4906	5075	4940	153	1510	500	3420	10	1	30510359	1550	32.36	4.58	12	0.63	157.00	1109.00	6690	20230615	-24.07	1305	20230104	289.27	6690	-24.07	20230615	1305	289.27	20230104	6690	-24.07	20230615	1305	289.27	20230104	1.11	N	009730	500	152 억		45103	N	N	0	N	00	N
38	20230825	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	870175700	171039	67.59	4930	5200	4930	6550	3530	5040	5087.59	0.15	0	39707	5176	5107	5041	4972	4906	5075	4940	153	1510	500	3420	10	1	30510359	1541	32.17	4.55	12	0.56	157.00	1109.00	6690	20230615	-24.51	1305	20230104	286.97	6690	-24.51	20230615	1305	286.97	20230104	6690	-24.51	20230615	1305	286.97	20230104	1.11	N	009730	500	152 억		45103	N	N	0	N	00	N
39	20230825	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	50	2	0.99	615070100	120697	47.69	4930	5200	4930	6550	3530	5040	5095.98	0.15	0	24774	5176	5107	5041	4972	4906	5075	4940	153	1510	500	3420	10	1	30510359	1553	32.42	4.59	12	0.40	157.00	1109.00	6690	20230615	-23.92	1305	20230104	290.04	6690	-23.92	20230615	1305	290.04	20230104	6690	-23.92	20230615	1305	290.04	20230104	1.11	N	009730	500	152 억		45103	N	N	0	N	00	N
40	20230825	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	437185020	85455	33.77	4930	5200	4930	6550	3530	5040	5115.97	0.15	0	17041	5176	5107	5041	4972	4906	5075	4940	153	1510	500	3420	10	1	30510359	1538	32.10	4.54	12	0.28	157.00	1109.00	6690	20230615	-24.66	1305	20230104	286.21	6690	-24.66	20230615	1305	286.21	20230104	6690	-24.66	20230615	1305	286.21	20230104	1.11	N	009730	500	152 억		45103	N	N	0	N	00	N
41	20230825	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-75	5	-1.49	20628495	4116	1.63	4930	5040	4930	6550	3530	5040	5011.78	0.15	0	-1574	5176	5107	5041	4972	4906	5075	4940	153	1510	500	3420	5	1	30510359	1515	31.62	4.48	12	0.01	157.00	1109.00	6690	20230615	-25.78	1305	20230104	280.46	6690	-25.78	20230615	1305	280.46	20230104	6690	-25.78	20230615	1305	280.46	20230104	1.11	N	009730	500	152 억		45103	N	N	0	N	00	N
42	20230824	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	10	2	0.20	1275156040	252388	106.68	5050	5110	4975	6530	3530	5030	5052.36	0.16	0	-3215	5163	5096	4983	4916	4803	5130	4950	153	1500	500	3420	10	1	30510359	1538	32.10	4.54	12	0.83	157.00	1109.00	6690	20230615	-24.66	1305	20230104	286.21	6690	-24.66	20230615	1305	286.21	20230104	6690	-24.66	20230615	1305	286.21	20230104	1.31	N	009730	500	152 억		48717	N	N	0	N	00	N
43	20230824	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	40	2	0.80	1213478240	240144	101.51	5050	5110	4975	6530	3530	5030	5053.13	0.16	0	-886	5163	5096	4983	4916	4803	5130	4950	153	1500	500	3420	10	1	30510359	1547	32.29	4.57	12	0.79	157.00	1109.00	6690	20230615	-24.22	1305	20230104	288.51	6690	-24.22	20230615	1305	288.51	20230104	6690	-24.22	20230615	1305	288.51	20230104	1.31	N	009730	500	152 억		48717	N	N	0	N	00	N
44	20230824	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	20	2	0.40	598428770	119005	50.30	5050	5070	4975	6530	3530	5030	5028.60	0.16	0	11881	5163	5096	4983	4916	4803	5130	4950	153	1500	500	3420	10	1	30510359	1541	32.17	4.55	12	0.39	157.00	1109.00	6690	20230615	-24.51	1305	20230104	286.97	6690	-24.51	20230615	1305	286.97	20230104	6690	-24.51	20230615	1305	286.97	20230104	1.31	N	009730	500	152 억		48717	N	N	0	N	00	N
45	20230824	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	0	3	0.00	317050020	63230	26.73	5050	5070	4975	6530	3530	5030	5014.23	0.16	0	-4401	5163	5096	4983	4916	4803	5130	4950	153	1500	500	3420	10	1	30510359	1535	32.04	4.54	12	0.21	157.00	1109.00	6690	20230615	-24.81	1305	20230104	285.44	6690	-24.81	20230615	1305	285.44	20230104	6690	-24.81	20230615	1305	285.44	20230104	1.31	N	009730	500	152 억		48717	N	N	0	N	00	N
46	20230824	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-10	5	-0.20	269786440	53816	22.75	5050	5070	4975	6530	3530	5030	5013.13	0.16	0	-3686	5163	5096	4983	4916	4803	5130	4950	153	1500	500	3420	10	1	30510359	1532	31.97	4.53	12	0.18	157.00	1109.00	6690	20230615	-24.96	1305	20230104	284.67	6690	-24.96	20230615	1305	284.67	20230104	6690	-24.96	20230615	1305	284.67	20230104	1.31	N	009730	500	152 억		48717	N	N	0	N	00	N
47	20230824	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	0	3	0.00	248227760	49524	20.93	5050	5070	4975	6530	3530	5030	5012.27	0.16	0	-2695	5163	5096	4983	4916	4803	5130	4950	153	1500	500	3420	10	1	30510359	1535	32.04	4.54	12	0.16	157.00	1109.00	6690	20230615	-24.81	1305	20230104	285.44	6690	-24.81	20230615	1305	285.44	20230104	6690	-24.81	20230615	1305	285.44	20230104	1.31	N	009730	500	152 억		48717	N	N	0	N	00	N
48	20230824	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-40	5	-0.80	216754245	43246	18.28	5050	5070	4975	6530	3530	5030	5012.12	0.16	0	-2616	5163	5096	4983	4916	4803	5130	4950	153	1500	500	3420	5	1	30510359	1522	31.78	4.50	12	0.14	157.00	1109.00	6690	20230615	-25.41	1305	20230104	282.38	6690	-25.41	20230615	1305	282.38	20230104	6690	-25.41	20230615	1305	282.38	20230104	1.31	N	009730	500	152 억		48717	N	N	0	N	00	N
49	20230824	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	0	3	0.00	71955760	14284	6.04	5050	5070	4995	6530	3530	5030	5037.51	0.16	0	-3262	5163	5096	4983	4916	4803	5130	4950	153	1500	500	3420	10	1	30510359	1535	32.04	4.54	12	0.05	157.00	1109.00	6690	20230615	-24.81	1305	20230104	285.44	6690	-24.81	20230615	1305	285.44	20230104	6690	-24.81	20230615	1305	285.44	20230104	1.31	N	009730	500	152 억		48717	N	N	0	N	00	N
50	20230823	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	40	2	0.80	1153289220	233010	231.23	4980	5050	4870	6480	3495	4990	4949.49	0.11	0	14331	5126	5057	4981	4912	4836	5020	4875	153	1490	500	3390	10	1	30510359	1535	32.04	4.54	12	0.76	157.00	1109.00	6690	20230615	-24.81	1305	20230104	285.44	6690	-24.81	20230615	1305	285.44	20230104	6690	-24.81	20230615	1305	285.44	20230104	1.32	N	009730	500	152 억		34386	N	N	0	N	00	N
51	20230823	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-100	5	-2.00	347240375	70941	70.40	4980	4980	4870	6480	3495	4990	4894.78	0.11	0	-8455	5126	5057	4981	4912	4836	5020	4875	153	1490	500	3390	5	1	30510359	1492	31.15	4.41	12	0.23	157.00	1109.00	6690	20230615	-26.91	1305	20230104	274.71	6690	-26.91	20230615	1305	274.71	20230104	6690	-26.91	20230615	1305	274.71	20230104	1.32	N	009730	500	152 억		34386	N	N	0	N	00	N
52	20230823	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-85	5	-1.70	253208930	51660	51.27	4980	4980	4875	6480	3495	4990	4901.45	0.11	0	-3745	5126	5057	4981	4912	4836	5020	4875	153	1490	500	3390	5	1	30510359	1497	31.24	4.42	12	0.17	157.00	1109.00	6690	20230615	-26.68	1305	20230104	275.86	6690	-26.68	20230615	1305	275.86	20230104	6690	-26.68	20230615	1305	275.86	20230104	1.32	N	009730	500	152 억		34386	N	N	0	N	00	N
53	20230823	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-80	5	-1.60	188455880	38416	38.12	4980	4980	4875	6480	3495	4990	4905.66	0.11	0	-3391	5126	5057	4981	4912	4836	5020	4875	153	1490	500	3390	5	1	30510359	1498	31.27	4.43	12	0.13	157.00	1109.00	6690	20230615	-26.61	1305	20230104	276.25	6690	-26.61	20230615	1305	276.25	20230104	6690	-26.61	20230615	1305	276.25	20230104	1.32	N	009730	500	152 억		34386	N	N	0	N	00	N
54	20230823	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-90	5	-1.80	150883030	30745	30.51	4980	4980	4875	6480	3495	4990	4907.56	0.11	0	-3007	5126	5057	4981	4912	4836	5020	4875	153	1490	500	3390	5	1	30510359	1495	31.21	4.42	12	0.10	157.00	1109.00	6690	20230615	-26.76	1305	20230104	275.48	6690	-26.76	20230615	1305	275.48	20230104	6690	-26.76	20230615	1305	275.48	20230104	1.32	N	009730	500	152 억		34386	N	N	0	N	00	N
55	20230823	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-100	5	-2.00	113133085	23026	22.85	4980	4980	4890	6480	3495	4990	4913.28	0.11	0	-2011	5126	5057	4981	4912	4836	5020	4875	153	1490	500	3390	5	1	30510359	1492	31.15	4.41	12	0.08	157.00	1109.00	6690	20230615	-26.91	1305	20230104	274.71	6690	-26.91	20230615	1305	274.71	20230104	6690	-26.91	20230615	1305	274.71	20230104	1.32	N	009730	500	152 억		34386	N	N	0	N	00	N
56	20230823	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-70	5	-1.40	69047850	14028	13.92	4980	4980	4905	6480	3495	4990	4922.14	0.11	0	-2475	5126	5057	4981	4912	4836	5020	4875	153	1490	500	3390	5	1	30510359	1501	31.34	4.44	12	0.05	157.00	1109.00	6690	20230615	-26.46	1305	20230104	277.01	6690	-26.46	20230615	1305	277.01	20230104	6690	-26.46	20230615	1305	277.01	20230104	1.32	N	009730	500	152 억		34386	N	N	0	N	00	N
57	20230823	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-10	5	-0.20	3688860	741	0.74	4980	4980	4960	6480	3495	4990	4978.22	0.11	0	-63	5126	5057	4981	4912	4836	5020	4875	153	1490	500	3390	5	1	30510359	1519	31.72	4.49	12	0.00	157.00	1109.00	6690	20230615	-25.56	1305	20230104	281.61	6690	-25.56	20230615	1305	281.61	20230104	6690	-25.56	20230615	1305	281.61	20230104	1.32	N	009730	500	152 억		34386	N	N	0	N	00	N
58	20230822	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	0	3	0.00	497385240	100619	97.56	5050	5050	4905	6480	3495	4990	4943.25	0.12	0	-2093	5063	5026	4958	4921	4853	5045	4940	153	1490	500	3390	5	1	30510359	1522	31.78	4.50	12	0.33	157.00	1109.00	6690	20230615	-25.41	1305	20230104	282.38	6690	-25.41	20230615	1305	282.38	20230104	6690	-25.41	20230615	1305	282.38	20230104	1.28	N	009730	500	152 억		36479	N	N	0	N	00	N
59	20230822	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-85	5	-1.70	357487870	72508	70.30	5050	5050	4905	6480	3495	4990	4930.32	0.12	0	2957	5063	5026	4958	4921	4853	5045	4940	153	1490	500	3390	5	1	30510359	1497	31.24	4.42	12	0.24	157.00	1109.00	6690	20230615	-26.68	1305	20230104	275.86	6690	-26.68	20230615	1305	275.86	20230104	6690	-26.68	20230615	1305	275.86	20230104	1.28	N	009730	500	152 억		36479	N	N	0	N	00	N
60	20230822	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-55	5	-1.10	264611140	53647	52.01	5050	5050	4905	6480	3495	4990	4932.45	0.12	0	3243	5063	5026	4958	4921	4853	5045	4940	153	1490	500	3390	5	1	30510359	1506	31.43	4.45	12	0.18	157.00	1109.00	6690	20230615	-26.23	1305	20230104	278.16	6690	-26.23	20230615	1305	278.16	20230104	6690	-26.23	20230615	1305	278.16	20230104	1.28	N	009730	500	152 억		36479	N	N	0	N	00	N
61	20230822	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-40	5	-0.80	238502305	48368	46.90	5050	5050	4905	6480	3495	4990	4930.99	0.12	0	3501	5063	5026	4958	4921	4853	5045	4940	153	1490	500	3390	5	1	30510359	1510	31.53	4.46	12	0.16	157.00	1109.00	6690	20230615	-26.01	1305	20230104	279.31	6690	-26.01	20230615	1305	279.31	20230104	6690	-26.01	20230615	1305	279.31	20230104	1.28	N	009730	500	152 억		36479	N	N	0	N	00	N
62	20230822	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-45	5	-0.90	202580675	41095	39.84	5050	5050	4905	6480	3495	4990	4929.57	0.12	0	2722	5063	5026	4958	4921	4853	5045	4940	153	1490	500	3390	5	1	30510359	1509	31.50	4.46	12	0.13	157.00	1109.00	6690	20230615	-26.08	1305	20230104	278.93	6690	-26.08	20230615	1305	278.93	20230104	6690	-26.08	20230615	1305	278.93	20230104	1.28	N	009730	500	152 억		36479	N	N	0	N	00	N
63	20230822	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-45	5	-0.90	200783070	40731	39.49	5050	5050	4905	6480	3495	4990	4929.49	0.12	0	2722	5063	5026	4958	4921	4853	5045	4940	153	1490	500	3390	5	1	30510359	1509	31.50	4.46	12	0.13	157.00	1109.00	6690	20230615	-26.08	1305	20230104	278.93	6690	-26.08	20230615	1305	278.93	20230104	6690	-26.08	20230615	1305	278.93	20230104	1.28	N	009730	500	152 억		36479	N	N	0	N	00	N
64	20230822	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-50	5	-1.00	175664740	35617	34.53	5050	5050	4910	6480	3495	4990	4932.05	0.12	0	2765	5063	5026	4958	4921	4853	5045	4940	153	1490	500	3390	5	1	30510359	1507	31.46	4.45	12	0.12	157.00	1109.00	6690	20230615	-26.16	1305	20230104	278.54	6690	-26.16	20230615	1305	278.54	20230104	6690	-26.16	20230615	1305	278.54	20230104	1.28	N	009730	500	152 억		36479	N	N	0	N	00	N
65	20230822	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	60	2	1.20	520090	103	0.10	5050	5050	5020	6480	3495	4990	5049.42	0.12	0	-14	5063	5026	4958	4921	4853	5045	4940	153	1490	500	3390	10	1	30510359	1541	32.17	4.55	12	0.00	157.00	1109.00	6690	20230615	-24.51	1305	20230104	286.97	6690	-24.51	20230615	1305	286.97	20230104	6690	-24.51	20230615	1305	286.97	20230104	1.28	N	009730	500	152 억		36479	N	N	0	N	00	N
66	20230821	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	25	2	0.50	508459720	102884	75.19	4925	4995	4890	6450	3480	4965	4941.87	0.17	0	-15638	5181	5072	4961	4852	4741	5017	4797	153	1485	500	3370	5	1	30510359	1522	31.78	4.50	12	0.34	157.00	1109.00	6690	20230615	-25.41	1305	20230104	282.38	6690	-25.41	20230615	1305	282.38	20230104	6690	-25.41	20230615	1305	282.38	20230104	1.28	N	009730	500	152 억		52117	N	N	0	N	00	N
67	20230821	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-50	5	-1.01	348466735	70676	51.65	4925	4980	4890	6450	3480	4965	4930.26	0.17	0	-13753	5181	5072	4961	4852	4741	5017	4797	153	1485	500	3370	5	1	30510359	1500	31.31	4.43	12	0.23	157.00	1109.00	6690	20230615	-26.53	1305	20230104	276.63	6690	-26.53	20230615	1305	276.63	20230104	6690	-26.53	20230615	1305	276.63	20230104	1.28	N	009730	500	152 억		52117	N	N	0	N	00	N
68	20230821	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-30	5	-0.60	235394885	47702	34.86	4925	4980	4890	6450	3480	4965	4934.41	0.17	0	-10654	5181	5072	4961	4852	4741	5017	4797	153	1485	500	3370	5	1	30510359	1506	31.43	4.45	12	0.16	157.00	1109.00	6690	20230615	-26.23	1305	20230104	278.16	6690	-26.23	20230615	1305	278.16	20230104	6690	-26.23	20230615	1305	278.16	20230104	1.28	N	009730	500	152 억		52117	N	N	0	N	00	N
69	20230821	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-20	5	-0.40	190614650	38602	28.21	4925	4980	4890	6450	3480	4965	4937.63	0.17	0	-9635	5181	5072	4961	4852	4741	5017	4797	153	1485	500	3370	5	1	30510359	1509	31.50	4.46	12	0.13	157.00	1109.00	6690	20230615	-26.08	1305	20230104	278.93	6690	-26.08	20230615	1305	278.93	20230104	6690	-26.08	20230615	1305	278.93	20230104	1.28	N	009730	500	152 억		52117	N	N	0	N	00	N
70	20230821	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-15	5	-0.30	170584345	34539	25.24	4925	4980	4890	6450	3480	4965	4938.55	0.17	0	-8661	5181	5072	4961	4852	4741	5017	4797	153	1485	500	3370	5	1	30510359	1510	31.53	4.46	12	0.11	157.00	1109.00	6690	20230615	-26.01	1305	20230104	279.31	6690	-26.01	20230615	1305	279.31	20230104	6690	-26.01	20230615	1305	279.31	20230104	1.28	N	009730	500	152 억		52117	N	N	0	N	00	N
71	20230821	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-15	5	-0.30	150686090	30515	22.30	4925	4980	4890	6450	3480	4965	4937.70	0.17	0	-8365	5181	5072	4961	4852	4741	5017	4797	153	1485	500	3370	5	1	30510359	1510	31.53	4.46	12	0.10	157.00	1109.00	6690	20230615	-26.01	1305	20230104	279.31	6690	-26.01	20230615	1305	279.31	20230104	6690	-26.01	20230615	1305	279.31	20230104	1.28	N	009730	500	152 억		52117	N	N	0	N	00	N
72	20230821	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-25	5	-0.50	123644545	25024	18.29	4925	4980	4890	6450	3480	4965	4940.61	0.17	0	-5568	5181	5072	4961	4852	4741	5017	4797	153	1485	500	3370	5	1	30510359	1507	31.46	4.45	12	0.08	157.00	1109.00	6690	20230615	-26.16	1305	20230104	278.54	6690	-26.16	20230615	1305	278.54	20230104	6690	-26.16	20230615	1305	278.54	20230104	1.28	N	009730	500	152 억		52117	N	N	0	N	00	N
73	20230821	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	0	3	0.00	14125440	2864	2.09	4925	4965	4925	6450	3480	4965	4926.02	0.17	0	-574	5181	5072	4961	4852	4741	5017	4797	153	1485	500	3370	5	1	30510359	1515	31.62	4.48	12	0.01	157.00	1109.00	6690	20230615	-25.78	1305	20230104	280.46	6690	-25.78	20230615	1305	280.46	20230104	6690	-25.78	20230615	1305	280.46	20230104	1.28	N	009730	500	152 억		52117	N	N	0	N	00	N
74	20230818	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	20	2	0.40	663917780	134675	142.52	4980	5070	4850	6420	3465	4945	4929.78	0.09	0	24211	5045	4995	4925	4875	4805	4960	4840	153	1477	500	3360	5	1	30510359	1515	31.62	4.48	12	0.44	157.00	1109.00	6690	20230615	-25.78	1305	20230104	280.46	6690	-25.78	20230615	1305	280.46	20230104	6690	-25.78	20230615	1305	280.46	20230104	1.30	N	009730	500	152 억		27295	N	N	0	N	00	N
75	20230818	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	10	2	0.20	590684250	119867	126.85	4980	5070	4850	6420	3465	4945	4927.83	0.09	0	22414	5045	4995	4925	4875	4805	4960	4840	153	1477	500	3360	5	1	30510359	1512	31.56	4.47	12	0.39	157.00	1109.00	6690	20230615	-25.93	1305	20230104	279.69	6690	-25.93	20230615	1305	279.69	20230104	6690	-25.93	20230615	1305	279.69	20230104	1.30	N	009730	500	152 억		27295	N	N	0	N	00	N
76	20230818	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	35	2	0.71	569836220	115648	122.39	4980	5070	4850	6420	3465	4945	4927.33	0.09	0	22156	5045	4995	4925	4875	4805	4960	4840	153	1477	500	3360	5	1	30510359	1519	31.72	4.49	12	0.38	157.00	1109.00	6690	20230615	-25.56	1305	20230104	281.61	6690	-25.56	20230615	1305	281.61	20230104	6690	-25.56	20230615	1305	281.61	20230104	1.30	N	009730	500	152 억		27295	N	N	0	N	00	N
77	20230818	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	75	2	1.52	543295695	110305	116.73	4980	5070	4850	6420	3465	4945	4925.39	0.09	0	22114	5045	4995	4925	4875	4805	4960	4840	153	1477	500	3360	10	1	30510359	1532	31.97	4.53	12	0.36	157.00	1109.00	6690	20230615	-24.96	1305	20230104	284.67	6690	-24.96	20230615	1305	284.67	20230104	6690	-24.96	20230615	1305	284.67	20230104	1.30	N	009730	500	152 억		27295	N	N	0	N	00	N
78	20230818	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-20	5	-0.40	397206125	81048	85.77	4980	4980	4850	6420	3465	4945	4900.88	0.09	0	12468	5045	4995	4925	4875	4805	4960	4840	153	1477	500	3360	5	1	30510359	1503	31.37	4.44	12	0.27	157.00	1109.00	6690	20230615	-26.38	1305	20230104	277.39	6690	-26.38	20230615	1305	277.39	20230104	6690	-26.38	20230615	1305	277.39	20230104	1.30	N	009730	500	152 억		27295	N	N	0	N	00	N
79	20230818	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-45	5	-0.91	163281095	33101	35.03	4980	4980	4850	6420	3465	4945	4932.81	0.09	0	-5204	5045	4995	4925	4875	4805	4960	4840	153	1477	500	3360	5	1	30510359	1495	31.21	4.42	12	0.11	157.00	1109.00	6690	20230615	-26.76	1305	20230104	275.48	6690	-26.76	20230615	1305	275.48	20230104	6690	-26.76	20230615	1305	275.48	20230104	1.30	N	009730	500	152 억		27295	N	N	0	N	00	N
80	20230818	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-55	5	-1.11	143914175	29144	30.84	4980	4980	4850	6420	3465	4945	4938.04	0.09	0	-6108	5045	4995	4925	4875	4805	4960	4840	153	1477	500	3360	5	1	30510359	1492	31.15	4.41	12	0.10	157.00	1109.00	6690	20230615	-26.91	1305	20230104	274.71	6690	-26.91	20230615	1305	274.71	20230104	6690	-26.91	20230615	1305	274.71	20230104	1.30	N	009730	500	152 억		27295	N	N	0	N	00	N
81	20230818	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	35	2	0.71	36029280	7260	7.68	4980	4980	4850	6420	3465	4945	4962.71	0.09	0	-2310	5045	4995	4925	4875	4805	4960	4840	153	1477	500	3360	5	1	30510359	1519	31.72	4.49	12	0.02	157.00	1109.00	6690	20230615	-25.56	1305	20230104	281.61	6690	-25.56	20230615	1305	281.61	20230104	6690	-25.56	20230615	1305	281.61	20230104	1.30	N	009730	500	152 억		27295	N	N	0	N	00	N
82	20230817	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-85	5	-1.69	451828055	91774	42.31	4970	4975	4855	6530	3530	5030	4923.26	0.10	0	-4341	5223	5126	4983	4886	4743	5175	4935	153	1500	500	3420	5	1	30510359	1509	31.50	4.46	12	0.30	157.00	1109.00	6690	20230615	-26.08	1305	20230104	278.93	6690	-26.08	20230615	1305	278.93	20230104	6690	-26.08	20230615	1305	278.93	20230104	1.29	N	009730	500	152 억		31636	N	N	0	N	00	N
83	20230817	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-70	5	-1.39	376957975	76617	35.32	4970	4975	4855	6530	3530	5030	4920.03	0.10	0	-1701	5223	5126	4983	4886	4743	5175	4935	153	1500	500	3420	5	1	30510359	1513	31.59	4.47	12	0.25	157.00	1109.00	6690	20230615	-25.86	1305	20230104	280.08	6690	-25.86	20230615	1305	280.08	20230104	6690	-25.86	20230615	1305	280.08	20230104	1.29	N	009730	500	152 억		31636	N	N	0	N	00	N
84	20230817	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-80	5	-1.59	342513445	69644	32.11	4970	4975	4855	6530	3530	5030	4918.06	0.10	0	-214	5223	5126	4983	4886	4743	5175	4935	153	1500	500	3420	5	1	30510359	1510	31.53	4.46	12	0.23	157.00	1109.00	6690	20230615	-26.01	1305	20230104	279.31	6690	-26.01	20230615	1305	279.31	20230104	6690	-26.01	20230615	1305	279.31	20230104	1.29	N	009730	500	152 억		31636	N	N	0	N	00	N
85	20230817	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-100	5	-1.99	306956630	62427	28.78	4970	4975	4855	6530	3530	5030	4917.05	0.10	0	-522	5223	5126	4983	4886	4743	5175	4935	153	1500	500	3420	5	1	30510359	1504	31.40	4.45	12	0.20	157.00	1109.00	6690	20230615	-26.31	1305	20230104	277.78	6690	-26.31	20230615	1305	277.78	20230104	6690	-26.31	20230615	1305	277.78	20230104	1.29	N	009730	500	152 억		31636	N	N	0	N	00	N
86	20230817	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-135	5	-2.68	250169435	50907	23.47	4970	4975	4855	6530	3530	5030	4914.24	0.10	0	-2068	5223	5126	4983	4886	4743	5175	4935	153	1500	500	3420	5	1	30510359	1493	31.18	4.41	12	0.17	157.00	1109.00	6690	20230615	-26.83	1305	20230104	275.10	6690	-26.83	20230615	1305	275.10	20230104	6690	-26.83	20230615	1305	275.10	20230104	1.29	N	009730	500	152 억		31636	N	N	0	N	00	N
87	20230817	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-90	5	-1.79	193702125	39382	18.16	4970	4975	4855	6530	3530	5030	4918.54	0.10	0	-3163	5223	5126	4983	4886	4743	5175	4935	153	1500	500	3420	5	1	30510359	1507	31.46	4.45	12	0.13	157.00	1109.00	6690	20230615	-26.16	1305	20230104	278.54	6690	-26.16	20230615	1305	278.54	20230104	6690	-26.16	20230615	1305	278.54	20230104	1.29	N	009730	500	152 억		31636	N	N	0	N	00	N
88	20230817	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-150	5	-2.98	125541840	25529	11.77	4970	4975	4855	6530	3530	5030	4917.62	0.10	0	-2711	5223	5126	4983	4886	4743	5175	4935	153	1500	500	3420	5	1	30510359	1489	31.08	4.40	12	0.08	157.00	1109.00	6690	20230615	-27.06	1305	20230104	273.95	6690	-27.06	20230615	1305	273.95	20230104	6690	-27.06	20230615	1305	273.95	20230104	1.29	N	009730	500	152 억		31636	N	N	0	N	00	N
89	20230817	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-90	5	-1.79	14340945	2898	1.34	4970	4970	4920	6530	3530	5030	4948.57	0.10	0	-2246	5223	5126	4983	4886	4743	5175	4935	153	1500	500	3420	5	1	30510359	1507	31.46	4.45	12	0.01	157.00	1109.00	6690	20230615	-26.16	1305	20230104	278.54	6690	-26.16	20230615	1305	278.54	20230104	6690	-26.16	20230615	1305	278.54	20230104	1.29	N	009730	500	152 억		31636	N	N	0	N	00	N
90	20230816	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-10	5	-0.20	1058076300	213639	163.47	4950	5080	4840	6550	3530	5040	4952.64	0.13	0	-6546	5186	5112	4986	4912	4786	5150	4950	153	1510	500	3420	10	1	30510359	1535	32.04	4.54	12	0.70	157.00	1109.00	6690	20230615	-24.81	1305	20230104	285.44	6690	-24.81	20230615	1305	285.44	20230104	6690	-24.81	20230615	1305	285.44	20230104	1.19	N	009730	500	152 억		38182	N	N	0	N	00	N
91	20230816	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-45	5	-0.89	903465425	182877	139.93	4950	5010	4840	6550	3530	5040	4940.29	0.13	0	-6136	5186	5112	4986	4912	4786	5150	4950	153	1510	500	3420	5	1	30510359	1524	31.82	4.50	12	0.60	157.00	1109.00	6690	20230615	-25.34	1305	20230104	282.76	6690	-25.34	20230615	1305	282.76	20230104	6690	-25.34	20230615	1305	282.76	20230104	1.19	N	009730	500	152 억		38182	N	N	0	N	00	N
92	20230816	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-140	5	-2.78	305880305	62436	47.77	4950	5000	4840	6550	3530	5040	4899.10	0.13	0	-762	5186	5112	4986	4912	4786	5150	4950	153	1510	500	3420	5	1	30510359	1495	31.21	4.42	12	0.20	157.00	1109.00	6690	20230615	-26.76	1305	20230104	275.48	6690	-26.76	20230615	1305	275.48	20230104	6690	-26.76	20230615	1305	275.48	20230104	1.19	N	009730	500	152 억		38182	N	N	0	N	00	N
93	20230816	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-130	5	-2.58	248200575	50639	38.75	4950	5000	4840	6550	3530	5040	4901.37	0.13	0	689	5186	5112	4986	4912	4786	5150	4950	153	1510	500	3420	5	1	30510359	1498	31.27	4.43	12	0.17	157.00	1109.00	6690	20230615	-26.61	1305	20230104	276.25	6690	-26.61	20230615	1305	276.25	20230104	6690	-26.61	20230615	1305	276.25	20230104	1.19	N	009730	500	152 억		38182	N	N	0	N	00	N
94	20230816	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-125	5	-2.48	182492710	37239	28.49	4950	5000	4840	6550	3530	5040	4900.58	0.13	0	-1211	5186	5112	4986	4912	4786	5150	4950	153	1510	500	3420	5	1	30510359	1500	31.31	4.43	12	0.12	157.00	1109.00	6690	20230615	-26.53	1305	20230104	276.63	6690	-26.53	20230615	1305	276.63	20230104	6690	-26.53	20230615	1305	276.63	20230104	1.19	N	009730	500	152 억		38182	N	N	0	N	00	N
95	20230816	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-105	5	-2.08	147648835	30158	23.08	4950	5000	4840	6550	3530	5040	4895.84	0.13	0	246	5186	5112	4986	4912	4786	5150	4950	153	1510	500	3420	5	1	30510359	1506	31.43	4.45	12	0.10	157.00	1109.00	6690	20230615	-26.23	1305	20230104	278.16	6690	-26.23	20230615	1305	278.16	20230104	6690	-26.23	20230615	1305	278.16	20230104	1.19	N	009730	500	152 억		38182	N	N	0	N	00	N
96	20230816	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-160	5	-3.17	95598380	19517	14.93	4950	5000	4840	6550	3530	5040	4898.21	0.13	0	-2442	5186	5112	4986	4912	4786	5150	4950	153	1510	500	3420	5	1	30510359	1489	31.08	4.40	12	0.06	157.00	1109.00	6690	20230615	-27.06	1305	20230104	273.95	6690	-27.06	20230615	1305	273.95	20230104	6690	-27.06	20230615	1305	273.95	20230104	1.19	N	009730	500	152 억		38182	N	N	0	N	00	N
97	20230816	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-45	5	-0.89	5011705	1008	0.77	4950	5000	4940	6550	3530	5040	4971.93	0.13	0	-133	5186	5112	4986	4912	4786	5150	4950	153	1510	500	3420	5	1	30510359	1524	31.82	4.50	12	0.00	157.00	1109.00	6690	20230615	-25.34	1305	20230104	282.76	6690	-25.34	20230615	1305	282.76	20230104	6690	-25.34	20230615	1305	282.76	20230104	1.19	N	009730	500	152 억		38182	N	N	0	N	00	N
98	20230814	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	40	2	0.80	643975890	130560	72.03	5000	5060	4860	6500	3500	5000	4932.40	0.19	0	-16724	5216	5107	5021	4912	4826	5162	4967	153	1500	500	3400	10	1	30510359	1538	32.10	4.54	12	0.43	157.00	1109.00	6690	20230615	-24.66	1305	20230104	286.21	6690	-24.66	20230615	1305	286.21	20230104	6690	-24.66	20230615	1305	286.21	20230104	1.09	N	009730	500	152 억		56751	N	N	0	N	00	N
99	20230814	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-80	5	-1.60	478628465	97247	53.65	5000	5060	4860	6500	3500	5000	4921.78	0.19	0	-16387	5216	5107	5021	4912	4826	5162	4967	153	1500	500	3400	5	1	30510359	1501	31.34	4.44	12	0.32	157.00	1109.00	6690	20230615	-26.46	1305	20230104	277.01	6690	-26.46	20230615	1305	277.01	20230104	6690	-26.46	20230615	1305	277.01	20230104	1.09	N	009730	500	152 억		56751	N	N	0	N	00	N
100	20230814	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-120	5	-2.40	412406180	83750	46.21	5000	5060	4860	6500	3500	5000	4924.25	0.19	0	-16183	5216	5107	5021	4912	4826	5162	4967	153	1500	500	3400	5	1	30510359	1489	31.08	4.40	12	0.27	157.00	1109.00	6690	20230615	-27.06	1305	20230104	273.95	6690	-27.06	20230615	1305	273.95	20230104	6690	-27.06	20230615	1305	273.95	20230104	1.09	N	009730	500	152 억		56751	N	N	0	N	00	N
101	20230814	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-130	5	-2.60	379513870	77010	42.49	5000	5060	4860	6500	3500	5000	4928.11	0.19	0	-14533	5216	5107	5021	4912	4826	5162	4967	153	1500	500	3400	5	1	30510359	1486	31.02	4.39	12	0.25	157.00	1109.00	6690	20230615	-27.20	1305	20230104	273.18	6690	-27.20	20230615	1305	273.18	20230104	6690	-27.20	20230615	1305	273.18	20230104	1.09	N	009730	500	152 억		56751	N	N	0	N	00	N
102	20230814	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-95	5	-1.90	349172505	70798	39.06	5000	5060	4860	6500	3500	5000	4931.95	0.19	0	-13005	5216	5107	5021	4912	4826	5162	4967	153	1500	500	3400	5	1	30510359	1497	31.24	4.42	12	0.23	157.00	1109.00	6690	20230615	-26.68	1305	20230104	275.86	6690	-26.68	20230615	1305	275.86	20230104	6690	-26.68	20230615	1305	275.86	20230104	1.09	N	009730	500	152 억		56751	N	N	0	N	00	N
103	20230814	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-55	5	-1.10	299274950	60617	33.44	5000	5060	4860	6500	3500	5000	4937.15	0.19	0	-11092	5216	5107	5021	4912	4826	5162	4967	153	1500	500	3400	5	1	30510359	1509	31.50	4.46	12	0.20	157.00	1109.00	6690	20230615	-26.08	1305	20230104	278.93	6690	-26.08	20230615	1305	278.93	20230104	6690	-26.08	20230615	1305	278.93	20230104	1.09	N	009730	500	152 억		56751	N	N	0	N	00	N
104	20230814	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-50	5	-1.00	165364335	33265	18.35	5000	5060	4925	6500	3500	5000	4971.12	0.19	0	-8588	5216	5107	5021	4912	4826	5162	4967	153	1500	500	3400	5	1	30510359	1510	31.53	4.46	12	0.11	157.00	1109.00	6690	20230615	-26.01	1305	20230104	279.31	6690	-26.01	20230615	1305	279.31	20230104	6690	-26.01	20230615	1305	279.31	20230104	1.09	N	009730	500	152 억		56751	N	N	0	N	00	N
105	20230814	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	19463250	3897	2.15	5000	5000	4970	6500	3500	5000	4994.42	0.19	0	-2219	5216	5107	5021	4912	4826	5162	4967	153	1500	500	3400	10	1	30510359	1526	31.85	4.51	12	0.01	157.00	1109.00	6690	20230615	-25.26	1305	20230104	283.14	6690	-25.26	20230615	1305	283.14	20230104	6690	-25.26	20230615	1305	283.14	20230104	1.09	N	009730	500	152 억		56751	N	N	0	N	00	N
106	20230811	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	50	2	1.01	911891160	181036	77.69	4950	5130	4935	6430	3465	4950	5037.07	0.10	0	26212	5080	5015	4930	4865	4780	4972	4822	153	1482	500	3360	10	1	30510359	1526	31.85	4.51	12	0.59	157.00	1109.00	6690	20230615	-25.26	1305	20230104	283.14	6690	-25.26	20230615	1305	283.14	20230104	6690	-25.26	20230615	1305	283.14	20230104	1.00	N	009730	500	152 억		30539	N	N	0	N	00	N
107	20230811	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	45	2	0.91	846424245	167955	72.08	4950	5130	4935	6430	3465	4950	5039.59	0.10	0	26805	5080	5015	4930	4865	4780	4972	4822	153	1482	500	3360	5	1	30510359	1524	31.82	4.50	12	0.55	157.00	1109.00	6690	20230615	-25.34	1305	20230104	282.76	6690	-25.34	20230615	1305	282.76	20230104	6690	-25.34	20230615	1305	282.76	20230104	1.00	N	009730	500	152 억		30539	N	N	0	N	00	N
108	20230811	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	100	2	2.02	756381865	150012	64.38	4950	5130	4935	6430	3465	4950	5042.14	0.10	0	30786	5080	5015	4930	4865	4780	4972	4822	153	1482	500	3360	10	1	30510359	1541	32.17	4.55	12	0.49	157.00	1109.00	6690	20230615	-24.51	1305	20230104	286.97	6690	-24.51	20230615	1305	286.97	20230104	6690	-24.51	20230615	1305	286.97	20230104	1.00	N	009730	500	152 억		30539	N	N	0	N	00	N
109	20230811	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	120	2	2.42	706547865	140114	60.13	4950	5130	4935	6430	3465	4950	5042.66	0.10	0	30778	5080	5015	4930	4865	4780	4972	4822	153	1482	500	3360	10	1	30510359	1547	32.29	4.57	12	0.46	157.00	1109.00	6690	20230615	-24.22	1305	20230104	288.51	6690	-24.22	20230615	1305	288.51	20230104	6690	-24.22	20230615	1305	288.51	20230104	1.00	N	009730	500	152 억		30539	N	N	0	N	00	N
110	20230811	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	130	2	2.63	576837605	114470	49.12	4950	5130	4935	6430	3465	4950	5039.20	0.10	0	34104	5080	5015	4930	4865	4780	4972	4822	153	1482	500	3360	10	1	30510359	1550	32.36	4.58	12	0.38	157.00	1109.00	6690	20230615	-24.07	1305	20230104	289.27	6690	-24.07	20230615	1305	289.27	20230104	6690	-24.07	20230615	1305	289.27	20230104	1.00	N	009730	500	152 억		30539	N	N	0	N	00	N
111	20230811	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	170	2	3.43	496002025	98551	42.29	4950	5130	4935	6430	3465	4950	5032.95	0.10	0	34886	5080	5015	4930	4865	4780	4972	4822	153	1482	500	3360	10	1	30510359	1562	32.61	4.62	12	0.32	157.00	1109.00	6690	20230615	-23.47	1305	20230104	292.34	6690	-23.47	20230615	1305	292.34	20230104	6690	-23.47	20230615	1305	292.34	20230104	1.00	N	009730	500	152 억		30539	N	N	0	N	00	N
112	20230811	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	40	2	0.81	211066460	42275	18.14	4950	5080	4935	6430	3465	4950	4992.70	0.10	0	5853	5080	5015	4930	4865	4780	4972	4822	153	1482	500	3360	5	1	30510359	1522	31.78	4.50	12	0.14	157.00	1109.00	6690	20230615	-25.41	1305	20230104	282.38	6690	-25.41	20230615	1305	282.38	20230104	6690	-25.41	20230615	1305	282.38	20230104	1.00	N	009730	500	152 억		30539	N	N	0	N	00	N
113	20230811	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	3697580	747	0.32	4950	4950	4940	6430	3465	4950	4949.91	0.10	0	-70	5080	5015	4930	4865	4780	4972	4822	153	1482	500	3360	5	1	30510359	1507	31.46	4.45	12	0.00	157.00	1109.00	6690	20230615	-26.16	1305	20230104	278.54	6690	-26.16	20230615	1305	278.54	20230104	6690	-26.16	20230615	1305	278.54	20230104	1.00	N	009730	500	152 억		30539	N	N	0	N	00	N
114	20230810	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-25	5	-0.50	1142125785	232774	32.91	4985	4995	4845	6460	3485	4975	4906.47	0.10	0	-613	5391	5182	4941	4732	4491	5062	4612	153	1487	500	3380	5	1	30510359	1510	31.53	4.46	12	0.76	157.00	1109.00	6690	20230615	-26.01	1305	20230104	279.31	6690	-26.01	20230615	1305	279.31	20230104	6690	-26.01	20230615	1305	279.31	20230104	1.00	N	009730	500	152 억		29214	N	N	0	N	00	N
115	20230810	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-70	5	-1.41	712686320	145457	20.56	4985	4995	4845	6460	3485	4975	4899.64	0.10	0	9310	5391	5182	4941	4732	4491	5062	4612	153	1487	500	3380	5	1	30510359	1497	31.24	4.42	12	0.48	157.00	1109.00	6690	20230615	-26.68	1305	20230104	275.86	6690	-26.68	20230615	1305	275.86	20230104	6690	-26.68	20230615	1305	275.86	20230104	1.00	N	009730	500	152 억		29214	N	N	0	N	00	N
116	20230810	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-70	5	-1.41	581330965	118558	16.76	4985	4995	4845	6460	3485	4975	4903.35	0.10	0	9415	5391	5182	4941	4732	4491	5062	4612	153	1487	500	3380	5	1	30510359	1497	31.24	4.42	12	0.39	157.00	1109.00	6690	20230615	-26.68	1305	20230104	275.86	6690	-26.68	20230615	1305	275.86	20230104	6690	-26.68	20230615	1305	275.86	20230104	1.00	N	009730	500	152 억		29214	N	N	0	N	00	N
117	20230810	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-85	5	-1.71	466232250	94965	13.42	4985	4995	4845	6460	3485	4975	4909.52	0.10	0	11998	5391	5182	4941	4732	4491	5062	4612	153	1487	500	3380	5	1	30510359	1492	31.15	4.41	12	0.31	157.00	1109.00	6690	20230615	-26.91	1305	20230104	274.71	6690	-26.91	20230615	1305	274.71	20230104	6690	-26.91	20230615	1305	274.71	20230104	1.00	N	009730	500	152 억		29214	N	N	0	N	00	N
118	20230810	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-90	5	-1.81	414563850	84372	11.93	4985	4995	4845	6460	3485	4975	4913.52	0.10	0	11646	5391	5182	4941	4732	4491	5062	4612	153	1487	500	3380	5	1	30510359	1490	31.11	4.40	12	0.28	157.00	1109.00	6690	20230615	-26.98	1305	20230104	274.33	6690	-26.98	20230615	1305	274.33	20230104	6690	-26.98	20230615	1305	274.33	20230104	1.00	N	009730	500	152 억		29214	N	N	0	N	00	N
119	20230810	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-35	5	-0.70	371794885	75610	10.69	4985	4995	4845	6460	3485	4975	4917.27	0.10	0	11958	5391	5182	4941	4732	4491	5062	4612	153	1487	500	3380	5	1	30510359	1507	31.46	4.45	12	0.25	157.00	1109.00	6690	20230615	-26.16	1305	20230104	278.54	6690	-26.16	20230615	1305	278.54	20230104	6690	-26.16	20230615	1305	278.54	20230104	1.00	N	009730	500	152 억		29214	N	N	0	N	00	N
120	20230810	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-70	5	-1.41	202382950	41088	5.81	4985	4995	4845	6460	3485	4975	4925.60	0.10	0	11542	5391	5182	4941	4732	4491	5062	4612	153	1487	500	3380	5	1	30510359	1497	31.24	4.42	12	0.13	157.00	1109.00	6690	20230615	-26.68	1305	20230104	275.86	6690	-26.68	20230615	1305	275.86	20230104	6690	-26.68	20230615	1305	275.86	20230104	1.00	N	009730	500	152 억		29214	N	N	0	N	00	N
121	20230810	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-40	5	-0.80	8230325	1670	0.24	4985	4985	4845	6460	3485	4975	4928.34	0.10	0	328	5391	5182	4941	4732	4491	5062	4612	153	1487	500	3380	5	1	30510359	1506	31.43	4.45	12	0.01	157.00	1109.00	6690	20230615	-26.23	1305	20230104	278.16	6690	-26.23	20230615	1305	278.16	20230104	6690	-26.23	20230615	1305	278.16	20230104	1.00	N	009730	500	152 억		29214	N	N	0	N	00	N
122	20230809	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-165	5	-3.21	3469346800	703594	466.43	5140	5150	4700	6680	3600	5140	4930.85	0.28	0	-56466	5280	5210	5130	5060	4980	5245	5095	153	1540	500	3490	5	1	30510359	1518	31.69	4.49	12	2.31	157.00	1109.00	6690	20230615	-25.64	1305	20230104	281.23	6690	-25.64	20230615	1305	281.23	20230104	6690	-25.64	20230615	1305	281.23	20230104	0.93	N	009730	500	152 억		84704	N	N	0	N	00	N
123	20230809	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-175	5	-3.40	2900602885	589295	390.66	5140	5150	4700	6680	3600	5140	4922.16	0.28	0	-41055	5280	5210	5130	5060	4980	5245	5095	153	1540	500	3490	5	1	30510359	1515	31.62	4.48	12	1.93	157.00	1109.00	6690	20230615	-25.78	1305	20230104	280.46	6690	-25.78	20230615	1305	280.46	20230104	6690	-25.78	20230615	1305	280.46	20230104	0.93	N	009730	500	152 억		84704	N	N	0	N	00	N
124	20230809	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-110	5	-2.14	1246342240	247883	164.33	5140	5150	4960	6680	3600	5140	5027.95	0.28	0	-23821	5280	5210	5130	5060	4980	5245	5095	153	1540	500	3490	10	1	30510359	1535	32.04	4.54	12	0.81	157.00	1109.00	6690	20230615	-24.81	1305	20230104	285.44	6690	-24.81	20230615	1305	285.44	20230104	6690	-24.81	20230615	1305	285.44	20230104	0.93	N	009730	500	152 억		84704	N	N	0	N	00	N
125	20230809	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-60	5	-1.17	958225840	190296	126.15	5140	5150	4960	6680	3600	5140	5035.45	0.28	0	-23594	5280	5210	5130	5060	4980	5245	5095	153	1540	500	3490	10	1	30510359	1550	32.36	4.58	12	0.62	157.00	1109.00	6690	20230615	-24.07	1305	20230104	289.27	6690	-24.07	20230615	1305	289.27	20230104	6690	-24.07	20230615	1305	289.27	20230104	0.93	N	009730	500	152 억		84704	N	N	0	N	00	N
126	20230809	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-50	5	-0.97	925869680	183883	121.90	5140	5150	4960	6680	3600	5140	5035.10	0.28	0	-23482	5280	5210	5130	5060	4980	5245	5095	153	1540	500	3490	10	1	30510359	1553	32.42	4.59	12	0.60	157.00	1109.00	6690	20230615	-23.92	1305	20230104	290.04	6690	-23.92	20230615	1305	290.04	20230104	6690	-23.92	20230615	1305	290.04	20230104	0.93	N	009730	500	152 억		84704	N	N	0	N	00	N
127	20230809	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-80	5	-1.56	848360200	168481	111.69	5140	5150	4960	6680	3600	5140	5035.35	0.28	0	-22477	5280	5210	5130	5060	4980	5245	5095	153	1540	500	3490	10	1	30510359	1544	32.23	4.56	12	0.55	157.00	1109.00	6690	20230615	-24.36	1305	20230104	287.74	6690	-24.36	20230615	1305	287.74	20230104	6690	-24.36	20230615	1305	287.74	20230104	0.93	N	009730	500	152 억		84704	N	N	0	N	00	N
128	20230809	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-120	5	-2.33	764366520	151853	100.67	5140	5150	4960	6680	3600	5140	5033.60	0.28	0	-18822	5280	5210	5130	5060	4980	5245	5095	153	1540	500	3490	10	1	30510359	1532	31.97	4.53	12	0.50	157.00	1109.00	6690	20230615	-24.96	1305	20230104	284.67	6690	-24.96	20230615	1305	284.67	20230104	6690	-24.96	20230615	1305	284.67	20230104	0.93	N	009730	500	152 억		84704	N	N	0	N	00	N
129	20230809	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-170	5	-3.31	36836165	7285	4.83	5140	5140	4970	6680	3600	5140	5056.44	0.28	0	-2100	5280	5210	5130	5060	4980	5245	5095	153	1540	500	3490	5	1	30510359	1516	31.66	4.48	12	0.02	157.00	1109.00	6690	20230615	-25.71	1305	20230104	280.84	6690	-25.71	20230615	1305	280.84	20230104	6690	-25.71	20230615	1305	280.84	20230104	0.93	N	009730	500	152 억		84704	N	N	0	N	00	N
130	20230808	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	50	2	0.98	761535570	149009	26.69	5120	5200	5050	6610	3570	5090	5110.63	0.18	0	29053	5786	5437	5121	4772	4456	5280	4615	153	1520	500	3460	10	1	30510359	1568	32.74	4.63	12	0.49	157.00	1109.00	6690	20230615	-23.17	1305	20230104	293.87	6690	-23.17	20230615	1305	293.87	20230104	6690	-23.17	20230615	1305	293.87	20230104	1.00	N	009730	500	152 억		55567	N	N	0	N	00	N
131	20230808	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	30	2	0.59	692157360	135494	24.27	5120	5200	5050	6610	3570	5090	5108.40	0.18	0	29634	5786	5437	5121	4772	4456	5280	4615	153	1520	500	3460	10	1	30510359	1562	32.61	4.62	12	0.44	157.00	1109.00	6690	20230615	-23.47	1305	20230104	292.34	6690	-23.47	20230615	1305	292.34	20230104	6690	-23.47	20230615	1305	292.34	20230104	1.00	N	009730	500	152 억		55567	N	N	0	N	00	N
132	20230808	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-10	5	-0.20	510907160	99999	17.91	5120	5200	5050	6610	3570	5090	5109.12	0.18	0	28886	5786	5437	5121	4772	4456	5280	4615	153	1520	500	3460	10	1	30510359	1550	32.36	4.58	12	0.33	157.00	1109.00	6690	20230615	-24.07	1305	20230104	289.27	6690	-24.07	20230615	1305	289.27	20230104	6690	-24.07	20230615	1305	289.27	20230104	1.00	N	009730	500	152 억		55567	N	N	0	N	00	N
133	20230808	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	60	2	1.18	399424480	78141	14.00	5120	5200	5050	6610	3570	5090	5111.59	0.18	0	25947	5786	5437	5121	4772	4456	5280	4615	153	1520	500	3460	10	1	30510359	1571	32.80	4.64	12	0.26	157.00	1109.00	6690	20230615	-23.02	1305	20230104	294.64	6690	-23.02	20230615	1305	294.64	20230104	6690	-23.02	20230615	1305	294.64	20230104	1.00	N	009730	500	152 억		55567	N	N	0	N	00	N
134	20230808	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	0	3	0.00	286056200	56070	10.04	5120	5180	5050	6610	3570	5090	5101.77	0.18	0	13188	5786	5437	5121	4772	4456	5280	4615	153	1520	500	3460	10	1	30510359	1553	32.42	4.59	12	0.18	157.00	1109.00	6690	20230615	-23.92	1305	20230104	290.04	6690	-23.92	20230615	1305	290.04	20230104	6690	-23.92	20230615	1305	290.04	20230104	1.00	N	009730	500	152 억		55567	N	N	0	N	00	N
135	20230808	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	243258670	47685	8.54	5120	5180	5050	6610	3570	5090	5101.37	0.18	0	11735	5786	5437	5121	4772	4456	5280	4615	153	1520	500	3460	10	1	30510359	1556	32.48	4.60	12	0.16	157.00	1109.00	6690	20230615	-23.77	1305	20230104	290.80	6690	-23.77	20230615	1305	290.80	20230104	6690	-23.77	20230615	1305	290.80	20230104	1.00	N	009730	500	152 억		55567	N	N	0	N	00	N
136	20230808	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	30	2	0.59	160791350	31501	5.64	5120	5180	5050	6610	3570	5090	5104.33	0.18	0	9457	5786	5437	5121	4772	4456	5280	4615	153	1520	500	3460	10	1	30510359	1562	32.61	4.62	12	0.10	157.00	1109.00	6690	20230615	-23.47	1305	20230104	292.34	6690	-23.47	20230615	1305	292.34	20230104	6690	-23.47	20230615	1305	292.34	20230104	1.00	N	009730	500	152 억		55567	N	N	0	N	00	N
137	20230808	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-20	5	-0.39	9038370	1775	0.32	5120	5120	5050	6610	3570	5090	5092.04	0.18	0	-265	5786	5437	5121	4772	4456	5280	4615	153	1520	500	3460	10	1	30510359	1547	32.29	4.57	12	0.01	157.00	1109.00	6690	20230615	-24.22	1305	20230104	288.51	6690	-24.22	20230615	1305	288.51	20230104	6690	-24.22	20230615	1305	288.51	20230104	1.00	N	009730	500	152 억		55567	N	N	0	N	00	N
138	20230807	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-180	5	-3.42	2891790970	558262	255.23	5200	5470	4805	6850	3690	5270	5180.00	0.34	0	-54221	5650	5460	5310	5120	4970	5385	5045	153	1580	500	3580	10	1	30510359	1553	32.42	4.59	12	1.83	157.00	1109.00	6690	20230615	-23.92	1305	20230104	290.04	6690	-23.92	20230615	1305	290.04	20230104	6690	-23.92	20230615	1305	290.04	20230104	0.98	N	009730	500	152 억		104140	N	N	0	N	00	N
139	20230807	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-120	5	-2.28	2673247580	515689	235.76	5200	5470	4805	6850	3690	5270	5183.83	0.34	0	-54510	5650	5460	5310	5120	4970	5385	5045	153	1580	500	3580	10	1	30510359	1571	32.80	4.64	12	1.69	157.00	1109.00	6690	20230615	-23.02	1305	20230104	294.64	6690	-23.02	20230615	1305	294.64	20230104	6690	-23.02	20230615	1305	294.64	20230104	0.98	N	009730	500	152 억		104140	N	N	0	N	00	N
140	20230807	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-110	5	-2.09	2155207610	414675	189.58	5200	5470	4805	6850	3690	5270	5197.33	0.34	0	-53624	5650	5460	5310	5120	4970	5385	5045	153	1580	500	3580	10	1	30510359	1574	32.87	4.65	12	1.36	157.00	1109.00	6690	20230615	-22.87	1305	20230104	295.40	6690	-22.87	20230615	1305	295.40	20230104	6690	-22.87	20230615	1305	295.40	20230104	0.98	N	009730	500	152 억		104140	N	N	0	N	00	N
141	20230807	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-100	5	-1.90	1979702750	380526	173.97	5200	5470	4805	6850	3690	5270	5202.54	0.34	0	-54522	5650	5460	5310	5120	4970	5385	5045	153	1580	500	3580	10	1	30510359	1577	32.93	4.66	12	1.25	157.00	1109.00	6690	20230615	-22.72	1305	20230104	296.17	6690	-22.72	20230615	1305	296.17	20230104	6690	-22.72	20230615	1305	296.17	20230104	0.98	N	009730	500	152 억		104140	N	N	0	N	00	N
142	20230807	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-60	5	-1.14	1900416050	365153	166.94	5200	5470	4805	6850	3690	5270	5204.43	0.34	0	-52904	5650	5460	5310	5120	4970	5385	5045	153	1580	500	3580	10	1	30510359	1590	33.18	4.70	12	1.20	157.00	1109.00	6690	20230615	-22.12	1305	20230104	299.23	6690	-22.12	20230615	1305	299.23	20230104	6690	-22.12	20230615	1305	299.23	20230104	0.98	N	009730	500	152 억		104140	N	N	0	N	00	N
143	20230807	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-10	5	-0.19	1809066300	347679	158.95	5200	5470	4805	6850	3690	5270	5203.26	0.34	0	-48278	5650	5460	5310	5120	4970	5385	5045	153	1580	500	3580	10	1	30510359	1605	33.50	4.74	12	1.14	157.00	1109.00	6690	20230615	-21.38	1305	20230104	303.07	6690	-21.38	20230615	1305	303.07	20230104	6690	-21.38	20230615	1305	303.07	20230104	0.98	N	009730	500	152 억		104140	N	N	0	N	00	N
144	20230807	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	0	3	0.00	758656220	141618	64.74	5200	5470	5200	6850	3690	5270	5357.08	0.34	0	-19216	5650	5460	5310	5120	4970	5385	5045	153	1580	500	3580	10	1	30510359	1608	33.57	4.75	12	0.46	157.00	1109.00	6690	20230615	-21.23	1305	20230104	303.83	6690	-21.23	20230615	1305	303.83	20230104	6690	-21.23	20230615	1305	303.83	20230104	0.98	N	009730	500	152 억		104140	N	N	0	N	00	N
145	20230807	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-70	5	-1.33	6088970	1166	0.53	5200	5240	5200	6850	3690	5270	5220.49	0.34	0	-38	5650	5460	5310	5120	4970	5385	5045	153	1580	500	3580	10	1	30510359	1587	33.12	4.69	12	0.00	157.00	1109.00	6690	20230615	-22.27	1305	20230104	298.47	6690	-22.27	20230615	1305	298.47	20230104	6690	-22.27	20230615	1305	298.47	20230104	0.98	N	009730	500	152 억		104140	N	N	0	N	00	N
146	20230804	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-90	5	-1.68	1121191570	211186	70.29	5300	5500	5160	6960	3760	5360	5309.37	0.39	0	-16663	5726	5542	5286	5102	4846	5415	4975	153	1600	500	3640	10	1	30510359	1608	33.57	4.75	12	0.69	157.00	1109.00	6690	20230615	-21.23	1305	20230104	303.83	6690	-21.23	20230615	1305	303.83	20230104	6690	-21.23	20230615	1305	303.83	20230104	0.96	N	009730	500	152 억		119650	N	N	0	N	00	N
147	20230804	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-90	5	-1.68	860769370	161749	53.83	5300	5500	5160	6960	3760	5360	5321.64	0.39	0	-11552	5726	5542	5286	5102	4846	5415	4975	153	1600	500	3640	10	1	30510359	1608	33.57	4.75	12	0.53	157.00	1109.00	6690	20230615	-21.23	1305	20230104	303.83	6690	-21.23	20230615	1305	303.83	20230104	6690	-21.23	20230615	1305	303.83	20230104	0.96	N	009730	500	152 억		119650	N	N	0	N	00	N
148	20230804	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-110	5	-2.05	806170400	151316	50.36	5300	5500	5160	6960	3760	5360	5327.73	0.39	0	-12075	5726	5542	5286	5102	4846	5415	4975	153	1600	500	3640	10	1	30510359	1602	33.44	4.73	12	0.50	157.00	1109.00	6690	20230615	-21.52	1305	20230104	302.30	6690	-21.52	20230615	1305	302.30	20230104	6690	-21.52	20230615	1305	302.30	20230104	0.96	N	009730	500	152 억		119650	N	N	0	N	00	N
149	20230804	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-110	5	-2.05	745717520	139812	46.53	5300	5500	5160	6960	3760	5360	5333.72	0.39	0	-8919	5726	5542	5286	5102	4846	5415	4975	153	1600	500	3640	10	1	30510359	1602	33.44	4.73	12	0.46	157.00	1109.00	6690	20230615	-21.52	1305	20230104	302.30	6690	-21.52	20230615	1305	302.30	20230104	6690	-21.52	20230615	1305	302.30	20230104	0.96	N	009730	500	152 억		119650	N	N	0	N	00	N
150	20230804	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-140	5	-2.61	651847850	121855	40.56	5300	5500	5160	6960	3760	5360	5349.37	0.39	0	-5740	5726	5542	5286	5102	4846	5415	4975	153	1600	500	3640	10	1	30510359	1593	33.25	4.71	12	0.40	157.00	1109.00	6690	20230615	-21.97	1305	20230104	300.00	6690	-21.97	20230615	1305	300.00	20230104	6690	-21.97	20230615	1305	300.00	20230104	0.96	N	009730	500	152 억		119650	N	N	0	N	00	N
151	20230804	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	50	2	0.93	503618370	94024	31.29	5300	5500	5160	6960	3760	5360	5356.27	0.39	0	-3769	5726	5542	5286	5102	4846	5415	4975	153	1600	500	3640	10	1	30510359	1651	34.46	4.88	12	0.31	157.00	1109.00	6690	20230615	-19.13	1305	20230104	314.56	6690	-19.13	20230615	1305	314.56	20230104	6690	-19.13	20230615	1305	314.56	20230104	0.96	N	009730	500	152 억		119650	N	N	0	N	00	N
152	20230804	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	60	2	1.12	351694020	66127	22.01	5300	5480	5160	6960	3760	5360	5318.46	0.39	0	-9367	5726	5542	5286	5102	4846	5415	4975	153	1600	500	3640	10	1	30510359	1654	34.52	4.89	12	0.22	157.00	1109.00	6690	20230615	-18.98	1305	20230104	315.33	6690	-18.98	20230615	1305	315.33	20230104	6690	-18.98	20230615	1305	315.33	20230104	0.96	N	009730	500	152 억		119650	N	N	0	N	00	N
153	20230804	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-160	5	-2.99	76382530	14545	4.84	5300	5300	5190	6960	3760	5360	5251.46	0.39	0	-10509	5726	5542	5286	5102	4846	5415	4975	153	1600	500	3640	10	1	30510359	1587	33.12	4.69	12	0.05	157.00	1109.00	6690	20230615	-22.27	1305	20230104	298.47	6690	-22.27	20230615	1305	298.47	20230104	6690	-22.27	20230615	1305	298.47	20230104	0.96	N	009730	500	152 억		119650	N	N	0	N	00	N
154	20230803	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	-170	5	-3.07	1557114960	296499	84.85	5420	5470	5030	7180	3880	5530	5251.59	0.37	0	7182	5816	5672	5536	5392	5256	5605	5325	153	1650	500	3760	10	1	30510359	1635	34.14	4.83	12	0.97	157.00	1109.00	6690	20230615	-19.88	1305	20230104	310.73	6690	-19.88	20230615	1305	310.73	20230104	6690	-19.88	20230615	1305	310.73	20230104	1.16	N	009730	500	152 억		112470	N	N	0	N	00	N
155	20230803	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-330	5	-5.97	1278378700	243952	69.81	5420	5470	5030	7180	3880	5530	5240.29	0.37	0	18516	5816	5672	5536	5392	5256	5605	5325	153	1650	500	3760	10	1	30510359	1587	33.12	4.69	12	0.80	157.00	1109.00	6690	20230615	-22.27	1305	20230104	298.47	6690	-22.27	20230615	1305	298.47	20230104	6690	-22.27	20230615	1305	298.47	20230104	1.16	N	009730	500	152 억		112470	N	N	0	N	00	N
156	20230803	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-280	5	-5.06	1177385420	224767	64.32	5420	5470	5030	7180	3880	5530	5238.25	0.37	0	27511	5816	5672	5536	5392	5256	5605	5325	153	1650	500	3760	10	1	30510359	1602	33.44	4.73	12	0.74	157.00	1109.00	6690	20230615	-21.52	1305	20230104	302.30	6690	-21.52	20230615	1305	302.30	20230104	6690	-21.52	20230615	1305	302.30	20230104	1.16	N	009730	500	152 억		112470	N	N	0	N	00	N
157	20230803	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-280	5	-5.06	1126494650	215050	61.54	5420	5470	5030	7180	3880	5530	5238.29	0.37	0	26693	5816	5672	5536	5392	5256	5605	5325	153	1650	500	3760	10	1	30510359	1602	33.44	4.73	12	0.70	157.00	1109.00	6690	20230615	-21.52	1305	20230104	302.30	6690	-21.52	20230615	1305	302.30	20230104	6690	-21.52	20230615	1305	302.30	20230104	1.16	N	009730	500	152 억		112470	N	N	0	N	00	N
158	20230803	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-330	5	-5.97	1045296970	199456	57.08	5420	5470	5030	7180	3880	5530	5240.74	0.37	0	24081	5816	5672	5536	5392	5256	5605	5325	153	1650	500	3760	10	1	30510359	1587	33.12	4.69	12	0.65	157.00	1109.00	6690	20230615	-22.27	1305	20230104	298.47	6690	-22.27	20230615	1305	298.47	20230104	6690	-22.27	20230615	1305	298.47	20230104	1.16	N	009730	500	152 억		112470	N	N	0	N	00	N
159	20230803	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-250	5	-4.52	814302000	155281	44.44	5420	5470	5030	7180	3880	5530	5244.05	0.37	0	6746	5816	5672	5536	5392	5256	5605	5325	153	1650	500	3760	10	1	30510359	1611	33.63	4.76	12	0.51	157.00	1109.00	6690	20230615	-21.08	1305	20230104	304.60	6690	-21.08	20230615	1305	304.60	20230104	6690	-21.08	20230615	1305	304.60	20230104	1.16	N	009730	500	152 억		112470	N	N	0	N	00	N
160	20230803	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	-230	5	-4.16	727343820	138831	39.73	5420	5470	5030	7180	3880	5530	5239.06	0.37	0	8277	5816	5672	5536	5392	5256	5605	5325	153	1650	500	3760	10	1	30510359	1617	33.76	4.78	12	0.46	157.00	1109.00	6690	20230615	-20.78	1305	20230104	306.13	6690	-20.78	20230615	1305	306.13	20230104	6690	-20.78	20230615	1305	306.13	20230104	1.16	N	009730	500	152 억		112470	N	N	0	N	00	N
161	20230803	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-210	5	-3.80	73269840	13707	3.92	5420	5470	5260	7180	3880	5530	5345.43	0.37	0	-4054	5816	5672	5536	5392	5256	5605	5325	153	1650	500	3760	10	1	30510359	1623	33.89	4.80	12	0.04	157.00	1109.00	6690	20230615	-20.48	1305	20230104	307.66	6690	-20.48	20230615	1305	307.66	20230104	6690	-20.48	20230615	1305	307.66	20230104	1.16	N	009730	500	152 억		112470	N	N	0	N	00	N
162	20230802	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-100	5	-1.78	1898219880	342534	56.41	5620	5680	5400	7310	3950	5630	5541.72	0.30	0	20002	5850	5740	5570	5460	5290	5655	5375	153	1680	500	3820	10	1	30510359	1687	35.22	4.99	12	1.12	157.00	1109.00	6690	20230615	-17.34	1305	20230104	323.75	6690	-17.34	20230615	1305	323.75	20230104	6690	-17.34	20230615	1305	323.75	20230104	1.18	N	009730	500	152 억		92666	N	N	0	N	00	N
163	20230802	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-90	5	-1.60	1790288440	322920	53.18	5620	5680	5400	7310	3950	5630	5544.06	0.30	0	25047	5850	5740	5570	5460	5290	5655	5375	153	1680	500	3820	10	1	30510359	1690	35.29	5.00	12	1.06	157.00	1109.00	6690	20230615	-17.19	1305	20230104	324.52	6690	-17.19	20230615	1305	324.52	20230104	6690	-17.19	20230615	1305	324.52	20230104	1.18	N	009730	500	152 억		92666	N	N	0	N	00	N
164	20230802	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	-210	5	-3.73	1601384370	288744	47.55	5620	5680	5400	7310	3950	5630	5546.04	0.30	0	28160	5850	5740	5570	5460	5290	5655	5375	153	1680	500	3820	10	1	30510359	1654	34.52	4.89	12	0.95	157.00	1109.00	6690	20230615	-18.98	1305	20230104	315.33	6690	-18.98	20230615	1305	315.33	20230104	6690	-18.98	20230615	1305	315.33	20230104	1.18	N	009730	500	152 억		92666	N	N	0	N	00	N
165	20230802	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-110	5	-1.95	1198200100	215173	35.43	5620	5680	5490	7310	3950	5630	5568.54	0.30	0	38822	5850	5740	5570	5460	5290	5655	5375	153	1680	500	3820	10	1	30510359	1684	35.16	4.98	12	0.71	157.00	1109.00	6690	20230615	-17.49	1305	20230104	322.99	6690	-17.49	20230615	1305	322.99	20230104	6690	-17.49	20230615	1305	322.99	20230104	1.18	N	009730	500	152 억		92666	N	N	0	N	00	N
166	20230802	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	-80	5	-1.42	995153260	178480	29.39	5620	5680	5490	7310	3950	5630	5575.71	0.30	0	33779	5850	5740	5570	5460	5290	5655	5375	153	1680	500	3820	10	1	30510359	1693	35.35	5.00	12	0.58	157.00	1109.00	6690	20230615	-17.04	1305	20230104	325.29	6690	-17.04	20230615	1305	325.29	20230104	6690	-17.04	20230615	1305	325.29	20230104	1.18	N	009730	500	152 억		92666	N	N	0	N	00	N
167	20230802	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	-30	5	-0.53	695489790	124625	20.52	5620	5680	5490	7310	3950	5630	5580.66	0.30	0	28938	5850	5740	5570	5460	5290	5655	5375	153	1680	500	3820	10	1	30510359	1709	35.67	5.05	12	0.41	157.00	1109.00	6690	20230615	-16.29	1305	20230104	329.12	6690	-16.29	20230615	1305	329.12	20230104	6690	-16.29	20230615	1305	329.12	20230104	1.18	N	009730	500	152 억		92666	N	N	0	N	00	N
168	20230802	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	0	3	0.00	518161100	92944	15.31	5620	5680	5490	7310	3950	5630	5574.98	0.30	0	25320	5850	5740	5570	5460	5290	5655	5375	153	1680	500	3820	10	1	30510359	1718	35.86	5.08	12	0.30	157.00	1109.00	6690	20230615	-15.84	1305	20230104	331.42	6690	-15.84	20230615	1305	331.42	20230104	6690	-15.84	20230615	1305	331.42	20230104	1.18	N	009730	500	152 억		92666	N	N	0	N	00	N
169	20230802	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-50	5	-0.89	40015220	7130	1.17	5620	5620	5580	7310	3950	5630	5612.23	0.30	0	-1810	5850	5740	5570	5460	5290	5655	5375	153	1680	500	3820	10	1	30510359	1702	35.54	5.03	12	0.02	157.00	1109.00	6690	20230615	-16.59	1305	20230104	327.59	6690	-16.59	20230615	1305	327.59	20230104	6690	-16.59	20230615	1305	327.59	20230104	1.18	N	009730	500	152 억		92666	N	N	0	N	00	N
170	20230801	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-50	5	-0.88	3367376770	605705	30.58	5660	5680	5400	7380	3980	5680	5559.27	0.27	0	11845	6320	6000	5670	5350	5020	6160	5510	153	1700	500	3860	10	1	30510359	1718	35.86	5.08	12	1.99	157.00	1109.00	6690	20230615	-15.84	1305	20230104	331.42	6690	-15.84	20230615	1305	331.42	20230104	6690	-15.84	20230615	1305	331.42	20230104	1.15	N	009730	500	152 억		82523	N	N	0	N	00	N
171	20230801	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	-200	5	-3.52	2783213980	500728	25.28	5660	5680	5460	7380	3980	5680	5558.29	0.27	0	21046	6320	6000	5670	5350	5020	6160	5510	153	1700	500	3860	10	1	30510359	1672	34.90	4.94	12	1.64	157.00	1109.00	6690	20230615	-18.09	1305	20230104	319.92	6690	-18.09	20230615	1305	319.92	20230104	6690	-18.09	20230615	1305	319.92	20230104	1.15	N	009730	500	152 억		82523	N	N	0	N	00	N
172	20230801	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	-120	5	-2.11	2342082900	420560	21.23	5660	5680	5460	7380	3980	5680	5568.92	0.27	0	36211	6320	6000	5670	5350	5020	6160	5510	153	1700	500	3860	10	1	30510359	1696	35.41	5.01	12	1.38	157.00	1109.00	6690	20230615	-16.89	1305	20230104	326.05	6690	-16.89	20230615	1305	326.05	20230104	6690	-16.89	20230615	1305	326.05	20230104	1.15	N	009730	500	152 억		82523	N	N	0	N	00	N
173	20230801	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	-120	5	-2.11	2055977750	368947	18.63	5660	5680	5460	7380	3980	5680	5572.51	0.27	0	50347	6320	6000	5670	5350	5020	6160	5510	153	1700	500	3860	10	1	30510359	1696	35.41	5.01	12	1.21	157.00	1109.00	6690	20230615	-16.89	1305	20230104	326.05	6690	-16.89	20230615	1305	326.05	20230104	6690	-16.89	20230615	1305	326.05	20230104	1.15	N	009730	500	152 억		82523	N	N	0	N	00	N
174	20230801	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	-70	5	-1.23	1759754860	315725	15.94	5660	5680	5460	7380	3980	5680	5573.64	0.27	0	39617	6320	6000	5670	5350	5020	6160	5510	153	1700	500	3860	10	1	30510359	1712	35.73	5.06	12	1.03	157.00	1109.00	6690	20230615	-16.14	1305	20230104	329.89	6690	-16.14	20230615	1305	329.89	20230104	6690	-16.14	20230615	1305	329.89	20230104	1.15	N	009730	500	152 억		82523	N	N	0	N	00	N
175	20230801	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-100	5	-1.76	1443363500	259223	13.09	5660	5680	5460	7380	3980	5680	5567.96	0.27	0	20078	6320	6000	5670	5350	5020	6160	5510	153	1700	500	3860	10	1	30510359	1702	35.54	5.03	12	0.85	157.00	1109.00	6690	20230615	-16.59	1305	20230104	327.59	6690	-16.59	20230615	1305	327.59	20230104	6690	-16.59	20230615	1305	327.59	20230104	1.15	N	009730	500	152 억		82523	N	N	0	N	00	N
176	20230801	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	-80	5	-1.41	1152313970	207219	10.46	5660	5680	5460	7380	3980	5680	5560.75	0.27	0	-2841	6320	6000	5670	5350	5020	6160	5510	153	1700	500	3860	10	1	30510359	1709	35.67	5.05	12	0.68	157.00	1109.00	6690	20230615	-16.29	1305	20230104	329.12	6690	-16.29	20230615	1305	329.12	20230104	6690	-16.29	20230615	1305	329.12	20230104	1.15	N	009730	500	152 억		82523	N	N	0	N	00	N
177	20230801	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-150	5	-2.64	348421630	62935	3.18	5660	5660	5460	7380	3980	5680	5535.82	0.27	0	1722	6320	6000	5670	5350	5020	6160	5510	153	1700	500	3860	10	1	30510359	1687	35.22	4.99	12	0.21	157.00	1109.00	6690	20230615	-17.34	1305	20230104	323.75	6690	-17.34	20230615	1305	323.75	20230104	6690	-17.34	20230615	1305	323.75	20230104	1.15	N	009730	500	152 억		82523	N	N	0	N	00	N