KissMeData/054540/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	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-60	5	-1.48	111548485	27832	88.26	4030	4060	3975	5260	2835	4050	4007.92	3.52	0	-2450	4100	4075	4035	4010	3970	4055	3990	75	1210	500	2830	5	1	13000000	519	-6.30	0.78	12	0.21	-633.00	5140.00	5570	20220905	-28.37	3390	20230314	17.70	4720	-15.47	20230713	3390	17.70	20230314	5570	-28.37	20220905	3390	17.70	20230314	2.46	N	054540	500	75 억		457068	N	N	0	N	00	N
3	20230831	150709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-15	5	-0.37	110370990	27537	87.33	4030	4060	3975	5260	2835	4050	4008.10	3.52	0	-2496	4100	4075	4035	4010	3970	4055	3990	75	1210	500	2830	5	1	13000000	525	-6.37	0.79	12	0.21	-633.00	5140.00	5570	20220905	-27.56	3390	20230314	19.03	4720	-14.51	20230713	3390	19.03	20230314	5570	-27.56	20220905	3390	19.03	20230314	2.46	N	054540	500	75 억		457068	N	N	0	N	00	N
4	20230831	140749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-55	5	-1.36	91968015	22935	72.73	4030	4060	3975	5260	2835	4050	4009.94	3.52	0	-2297	4100	4075	4035	4010	3970	4055	3990	75	1210	500	2830	5	1	13000000	519	-6.31	0.78	12	0.18	-633.00	5140.00	5570	20220905	-28.28	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	5570	-28.28	20220905	3390	17.85	20230314	2.46	N	054540	500	75 억		457068	N	N	0	N	00	N
5	20230831	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-55	5	-1.36	74143225	18462	58.55	4030	4060	3985	5260	2835	4050	4015.99	3.52	0	-1845	4100	4075	4035	4010	3970	4055	3990	75	1210	500	2830	5	1	13000000	519	-6.31	0.78	12	0.14	-633.00	5140.00	5570	20220905	-28.28	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	5570	-28.28	20220905	3390	17.85	20230314	2.46	N	054540	500	75 억		457068	N	N	0	N	00	N
6	20230831	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-40	5	-0.99	59003430	14668	46.52	4030	4060	3990	5260	2835	4050	4022.60	3.52	0	-1798	4100	4075	4035	4010	3970	4055	3990	75	1210	500	2830	5	1	13000000	521	-6.33	0.78	12	0.11	-633.00	5140.00	5570	20220905	-28.01	3390	20230314	18.29	4720	-15.04	20230713	3390	18.29	20230314	5570	-28.01	20220905	3390	18.29	20230314	2.46	N	054540	500	75 억		457068	N	N	0	N	00	N
7	20230831	111044	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-60	5	-1.48	55479540	13787	43.72	4030	4060	3990	5260	2835	4050	4024.05	3.52	0	-1663	4100	4075	4035	4010	3970	4055	3990	75	1210	500	2830	5	1	13000000	519	-6.30	0.78	12	0.11	-633.00	5140.00	5570	20220905	-28.37	3390	20230314	17.70	4720	-15.47	20230713	3390	17.70	20230314	5570	-28.37	20220905	3390	17.70	20230314	2.46	N	054540	500	75 억		457068	N	N	0	N	00	N
8	20230831	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-30	5	-0.74	36690345	9103	28.87	4030	4060	4020	5260	2835	4050	4030.58	3.52	0	91	4100	4075	4035	4010	3970	4055	3990	75	1210	500	2830	5	1	13000000	523	-6.35	0.78	12	0.07	-633.00	5140.00	5570	20220905	-27.83	3390	20230314	18.58	4720	-14.83	20230713	3390	18.58	20230314	5570	-27.83	20220905	3390	18.58	20230314	2.46	N	054540	500	75 억		457068	N	N	0	N	00	N
9	20230831	090702	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-5	5	-0.12	9883710	2446	7.76	4030	4045	4025	5260	2835	4050	4040.76	3.52	0	503	4100	4075	4035	4010	3970	4055	3990	75	1210	500	2830	5	1	13000000	526	-6.39	0.79	12	0.02	-633.00	5140.00	5570	20220905	-27.38	3390	20230314	19.32	4720	-14.30	20230713	3390	19.32	20230314	5570	-27.38	20220905	3390	19.32	20230314	2.46	N	054540	500	75 억		457068	N	N	0	N	00	N
10	20230830	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	5	2	0.12	126979425	31498	130.24	4060	4060	3995	5250	2835	4045	4031.35	3.56	0	-5924	4098	4071	4018	3991	3938	4085	4005	75	1205	500	2830	5	1	13000000	527	-6.40	0.79	12	0.24	-633.00	5140.00	5570	20220905	-27.29	3390	20230314	19.47	4720	-14.19	20230713	3390	19.47	20230314	5570	-27.29	20220905	3390	19.47	20230314	2.48	N	054540	500	75 억		462992	N	N	0	N	00	N
11	20230830	150652	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	122811480	30467	125.97	4060	4060	3995	5250	2835	4045	4030.97	3.56	0	-5545	4098	4071	4018	3991	3938	4085	4005	75	1205	500	2830	5	1	13000000	526	-6.39	0.79	12	0.23	-633.00	5140.00	5570	20220905	-27.38	3390	20230314	19.32	4720	-14.30	20230713	3390	19.32	20230314	5570	-27.38	20220905	3390	19.32	20230314	2.48	N	054540	500	75 억		462992	N	N	0	N	00	N
12	20230830	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-20	5	-0.49	106857475	26520	109.65	4060	4060	3995	5250	2835	4045	4029.32	3.56	0	-4464	4098	4071	4018	3991	3938	4085	4005	75	1205	500	2830	5	1	13000000	523	-6.36	0.78	12	0.20	-633.00	5140.00	5570	20220905	-27.74	3390	20230314	18.73	4720	-14.72	20230713	3390	18.73	20230314	5570	-27.74	20220905	3390	18.73	20230314	2.48	N	054540	500	75 억		462992	N	N	0	N	00	N
13	20230830	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	71212675	17695	73.17	4060	4060	3995	5250	2835	4045	4024.45	3.56	0	-4675	4098	4071	4018	3991	3938	4085	4005	75	1205	500	2830	5	1	13000000	526	-6.39	0.79	12	0.14	-633.00	5140.00	5570	20220905	-27.38	3390	20230314	19.32	4720	-14.30	20230713	3390	19.32	20230314	5570	-27.38	20220905	3390	19.32	20230314	2.48	N	054540	500	75 억		462992	N	N	0	N	00	N
14	20230830	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-20	5	-0.49	55625860	13829	57.18	4060	4060	3995	5250	2835	4045	4022.41	3.56	0	-3770	4098	4071	4018	3991	3938	4085	4005	75	1205	500	2830	5	1	13000000	523	-6.36	0.78	12	0.11	-633.00	5140.00	5570	20220905	-27.74	3390	20230314	18.73	4720	-14.72	20230713	3390	18.73	20230314	5570	-27.74	20220905	3390	18.73	20230314	2.48	N	054540	500	75 억		462992	N	N	0	N	00	N
15	20230830	111033	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	27479365	6823	28.21	4060	4060	3995	5250	2835	4045	4027.46	3.56	0	-2846	4098	4071	4018	3991	3938	4085	4005	75	1205	500	2830	5	1	13000000	526	-6.39	0.79	12	0.05	-633.00	5140.00	5570	20220905	-27.38	3390	20230314	19.32	4720	-14.30	20230713	3390	19.32	20230314	5570	-27.38	20220905	3390	19.32	20230314	2.48	N	054540	500	75 억		462992	N	N	0	N	00	N
16	20230830	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-10	5	-0.25	20194885	5018	20.75	4060	4060	3995	5250	2835	4045	4024.49	3.56	0	-2433	4098	4071	4018	3991	3938	4085	4005	75	1205	500	2830	5	1	13000000	525	-6.37	0.79	12	0.04	-633.00	5140.00	5570	20220905	-27.56	3390	20230314	19.03	4720	-14.51	20230713	3390	19.03	20230314	5570	-27.56	20220905	3390	19.03	20230314	2.48	N	054540	500	75 억		462992	N	N	0	N	00	N
17	20230830	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	10269685	2554	10.56	4060	4060	4000	5250	2835	4045	4021.02	3.56	0	-1082	4098	4071	4018	3991	3938	4085	4005	75	1205	500	2830	5	1	13000000	526	-6.39	0.79	12	0.02	-633.00	5140.00	5570	20220905	-27.38	3390	20230314	19.32	4720	-14.30	20230713	3390	19.32	20230314	5570	-27.38	20220905	3390	19.32	20230314	2.48	N	054540	500	75 억		462992	N	N	0	N	00	N
18	20230829	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	80	2	2.02	96164295	24078	23.48	3985	4045	3965	5150	2780	3965	3995.75	3.58	0	-156	4121	4042	3921	3842	3721	4082	3882	75	1185	500	2770	5	1	13000000	526	-6.39	0.79	12	0.19	-633.00	5140.00	6070	20220826	-33.36	3390	20230314	19.32	4720	-14.30	20230713	3390	19.32	20230314	5570	-27.38	20220905	3390	19.32	20230314	2.42	N	054540	500	75 억		465019	N	N	0	N	00	N
19	20230829	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	55	2	1.39	91142095	22833	22.26	3985	4030	3965	5150	2780	3965	3993.60	3.58	0	79	4121	4042	3921	3842	3721	4082	3882	75	1185	500	2770	5	1	13000000	523	-6.35	0.78	12	0.18	-633.00	5140.00	6070	20220826	-33.77	3390	20230314	18.58	4720	-14.83	20230713	3390	18.58	20230314	5570	-27.83	20220905	3390	18.58	20230314	2.42	N	054540	500	75 억		465019	N	N	0	N	00	N
20	20230829	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	25	2	0.63	81181030	20356	19.85	3985	4020	3965	5150	2780	3965	3989.94	3.58	0	371	4121	4042	3921	3842	3721	4082	3882	75	1185	500	2770	5	1	13000000	519	-6.30	0.78	12	0.16	-633.00	5140.00	6070	20220826	-34.27	3390	20230314	17.70	4720	-15.47	20230713	3390	17.70	20230314	5570	-28.37	20220905	3390	17.70	20230314	2.42	N	054540	500	75 억		465019	N	N	0	N	00	N
21	20230829	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	55	2	1.39	73738600	18496	18.03	3985	4020	3965	5150	2780	3965	3988.69	3.58	0	590	4121	4042	3921	3842	3721	4082	3882	75	1185	500	2770	5	1	13000000	523	-6.35	0.78	12	0.14	-633.00	5140.00	6070	20220826	-33.77	3390	20230314	18.58	4720	-14.83	20230713	3390	18.58	20230314	5570	-27.83	20220905	3390	18.58	20230314	2.42	N	054540	500	75 억		465019	N	N	0	N	00	N
22	20230829	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	10	2	0.25	58860740	14776	14.41	3985	4020	3965	5150	2780	3965	3985.67	3.58	0	726	4121	4042	3921	3842	3721	4082	3882	75	1185	500	2770	5	1	13000000	517	-6.28	0.77	12	0.11	-633.00	5140.00	6070	20220826	-34.51	3390	20230314	17.26	4720	-15.78	20230713	3390	17.26	20230314	5570	-28.64	20220905	3390	17.26	20230314	2.42	N	054540	500	75 억		465019	N	N	0	N	00	N
23	20230829	111156	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	20	2	0.50	44141285	11073	10.80	3985	4020	3970	5150	2780	3965	3989.81	3.58	0	1375	4121	4042	3921	3842	3721	4082	3882	75	1185	500	2770	5	1	13000000	518	-6.30	0.78	12	0.09	-633.00	5140.00	6070	20220826	-34.35	3390	20230314	17.55	4720	-15.57	20230713	3390	17.55	20230314	5570	-28.46	20220905	3390	17.55	20230314	2.42	N	054540	500	75 억		465019	N	N	0	N	00	N
24	20230829	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	20	2	0.50	30466685	7644	7.45	3985	4020	3970	5150	2780	3965	3990.87	3.58	0	1956	4121	4042	3921	3842	3721	4082	3882	75	1185	500	2770	5	1	13000000	518	-6.30	0.78	12	0.06	-633.00	5140.00	6070	20220826	-34.35	3390	20230314	17.55	4720	-15.57	20230713	3390	17.55	20230314	5570	-28.46	20220905	3390	17.55	20230314	2.42	N	054540	500	75 억		465019	N	N	0	N	00	N
25	20230829	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	40	2	1.01	10792310	2715	2.65	3985	4005	3985	5150	2780	3965	3988.03	3.58	0	-82	4121	4042	3921	3842	3721	4082	3882	75	1185	500	2770	5	1	13000000	521	-6.33	0.78	12	0.02	-633.00	5140.00	6070	20220826	-34.02	3390	20230314	18.14	4720	-15.15	20230713	3390	18.14	20230314	5570	-28.10	20220905	3390	18.14	20230314	2.42	N	054540	500	75 억		465019	N	N	0	N	00	N
26	20230828	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	135	2	3.52	399963550	102440	133.25	3855	4000	3800	4975	2685	3830	3904.02	3.18	0	52009	3956	3892	3851	3787	3746	3872	3767	75	1145	500	2680	5	1	13000000	515	-6.26	0.77	12	0.79	-633.00	5140.00	6070	20220826	-34.68	3390	20230314	16.96	4720	-16.00	20230713	3390	16.96	20230314	5570	-28.82	20220905	3390	16.96	20230314	2.44	N	054540	500	75 억		413007	N	N	0	N	00	N
27	20230828	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	125	2	3.26	390729670	100111	130.22	3855	4000	3800	4975	2685	3830	3902.96	3.18	0	51694	3956	3892	3851	3787	3746	3872	3767	75	1145	500	2680	5	1	13000000	514	-6.25	0.77	12	0.77	-633.00	5140.00	6070	20220826	-34.84	3390	20230314	16.67	4720	-16.21	20230713	3390	16.67	20230314	5570	-28.99	20220905	3390	16.67	20230314	2.44	N	054540	500	75 억		413007	N	N	0	N	00	N
28	20230828	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	140	2	3.66	364305380	93441	121.55	3855	4000	3800	4975	2685	3830	3898.77	3.18	0	51219	3956	3892	3851	3787	3746	3872	3767	75	1145	500	2680	5	1	13000000	516	-6.27	0.77	12	0.72	-633.00	5140.00	6070	20220826	-34.60	3390	20230314	17.11	4720	-15.89	20230713	3390	17.11	20230314	5570	-28.73	20220905	3390	17.11	20230314	2.44	N	054540	500	75 억		413007	N	N	0	N	00	N
29	20230828	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	135	2	3.52	349589585	89731	116.72	3855	4000	3800	4975	2685	3830	3895.97	3.18	0	50891	3956	3892	3851	3787	3746	3872	3767	75	1145	500	2680	5	1	13000000	515	-6.26	0.77	12	0.69	-633.00	5140.00	6070	20220826	-34.68	3390	20230314	16.96	4720	-16.00	20230713	3390	16.96	20230314	5570	-28.82	20220905	3390	16.96	20230314	2.44	N	054540	500	75 억		413007	N	N	0	N	00	N
30	20230828	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	125	2	3.26	327331095	84112	109.41	3855	4000	3800	4975	2685	3830	3891.61	3.18	0	50309	3956	3892	3851	3787	3746	3872	3767	75	1145	500	2680	5	1	13000000	514	-6.25	0.77	12	0.65	-633.00	5140.00	6070	20220826	-34.84	3390	20230314	16.67	4720	-16.21	20230713	3390	16.67	20230314	5570	-28.99	20220905	3390	16.67	20230314	2.44	N	054540	500	75 억		413007	N	N	0	N	00	N
31	20230828	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	130	2	3.39	292577405	75372	98.04	3855	3975	3800	4975	2685	3830	3881.78	3.18	0	49374	3956	3892	3851	3787	3746	3872	3767	75	1145	500	2680	5	1	13000000	515	-6.26	0.77	12	0.58	-633.00	5140.00	6070	20220826	-34.76	3390	20230314	16.81	4720	-16.10	20230713	3390	16.81	20230314	5570	-28.90	20220905	3390	16.81	20230314	2.44	N	054540	500	75 억		413007	N	N	0	N	00	N
32	20230828	100526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	95	2	2.48	274867910	70894	92.22	3855	3930	3800	4975	2685	3830	3877.17	3.18	0	49224	3956	3892	3851	3787	3746	3872	3767	75	1145	500	2680	5	1	13000000	510	-6.20	0.76	12	0.55	-633.00	5140.00	6070	20220826	-35.34	3390	20230314	15.78	4720	-16.84	20230713	3390	15.78	20230314	5570	-29.53	20220905	3390	15.78	20230314	2.44	N	054540	500	75 억		413007	N	N	0	N	00	N
33	20230828	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	40	2	1.04	22261045	5812	7.56	3855	3870	3800	4975	2685	3830	3830.19	3.18	0	-1951	3956	3892	3851	3787	3746	3872	3767	75	1145	500	2680	5	1	13000000	503	-6.11	0.75	12	0.04	-633.00	5140.00	6070	20220826	-36.24	3390	20230314	14.16	4720	-18.01	20230713	3390	14.16	20230314	5570	-30.52	20220905	3390	14.16	20230314	2.44	N	054540	500	75 억		413007	N	N	0	N	00	N
34	20230825	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-85	5	-2.17	295413480	76876	309.97	3915	3915	3810	5080	2745	3915	3842.73	3.33	0	-18383	3945	3930	3910	3895	3875	3937	3902	75	1165	500	2740	5	1	13000000	498	-6.05	0.75	12	0.59	-633.00	5140.00	6070	20220826	-36.90	3390	20230314	12.98	4720	-18.86	20230713	3390	12.98	20230314	6070	-36.90	20220826	3390	12.98	20230314	2.43	N	054540	500	75 억		432347	N	N	0	N	00	N
35	20230825	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-80	5	-2.04	278817465	72543	292.50	3915	3915	3810	5080	2745	3915	3843.48	3.33	0	-18173	3945	3930	3910	3895	3875	3937	3902	75	1165	500	2740	5	1	13000000	499	-6.06	0.75	12	0.56	-633.00	5140.00	6070	20220826	-36.82	3390	20230314	13.13	4720	-18.75	20230713	3390	13.13	20230314	6070	-36.82	20220826	3390	13.13	20230314	2.43	N	054540	500	75 억		432347	N	N	0	N	00	N
36	20230825	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-95	5	-2.43	261231865	67953	273.99	3915	3915	3810	5080	2745	3915	3844.30	3.33	0	-16291	3945	3930	3910	3895	3875	3937	3902	75	1165	500	2740	5	1	13000000	497	-6.03	0.74	12	0.52	-633.00	5140.00	6070	20220826	-37.07	3390	20230314	12.68	4720	-19.07	20230713	3390	12.68	20230314	6070	-37.07	20220826	3390	12.68	20230314	2.43	N	054540	500	75 억		432347	N	N	0	N	00	N
37	20230825	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-70	5	-1.79	210790905	54768	220.83	3915	3915	3810	5080	2745	3915	3848.80	3.33	0	-9685	3945	3930	3910	3895	3875	3937	3902	75	1165	500	2740	5	1	13000000	500	-6.07	0.75	12	0.42	-633.00	5140.00	6070	20220826	-36.66	3390	20230314	13.42	4720	-18.54	20230713	3390	13.42	20230314	6070	-36.66	20220826	3390	13.42	20230314	2.43	N	054540	500	75 억		432347	N	N	0	N	00	N
38	20230825	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-35	5	-0.89	54825460	14177	57.16	3915	3915	3850	5080	2745	3915	3867.21	3.33	0	-2483	3945	3930	3910	3895	3875	3937	3902	75	1165	500	2740	5	1	13000000	504	-6.13	0.75	12	0.11	-633.00	5140.00	6070	20220826	-36.08	3390	20230314	14.45	4720	-17.80	20230713	3390	14.45	20230314	6070	-36.08	20220826	3390	14.45	20230314	2.43	N	054540	500	75 억		432347	N	N	0	N	00	N
39	20230825	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-30	5	-0.77	50694595	13111	52.86	3915	3915	3850	5080	2745	3915	3866.57	3.33	0	-2084	3945	3930	3910	3895	3875	3937	3902	75	1165	500	2740	5	1	13000000	505	-6.14	0.76	12	0.10	-633.00	5140.00	6070	20220826	-36.00	3390	20230314	14.60	4720	-17.69	20230713	3390	14.60	20230314	6070	-36.00	20220826	3390	14.60	20230314	2.43	N	054540	500	75 억		432347	N	N	0	N	00	N
40	20230825	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-35	5	-0.89	31564905	8164	32.92	3915	3915	3850	5080	2745	3915	3866.35	3.33	0	-1606	3945	3930	3910	3895	3875	3937	3902	75	1165	500	2740	5	1	13000000	504	-6.13	0.75	12	0.06	-633.00	5140.00	6070	20220826	-36.08	3390	20230314	14.45	4720	-17.80	20230713	3390	14.45	20230314	6070	-36.08	20220826	3390	14.45	20230314	2.43	N	054540	500	75 억		432347	N	N	0	N	00	N
41	20230825	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-30	5	-0.77	3426910	878	3.54	3915	3915	3880	5080	2745	3915	3903.09	3.33	0	-208	3945	3930	3910	3895	3875	3937	3902	75	1165	500	2740	5	1	13000000	505	-6.14	0.76	12	0.01	-633.00	5140.00	6070	20220826	-36.00	3390	20230314	14.60	4720	-17.69	20230713	3390	14.60	20230314	6070	-36.00	20220826	3390	14.60	20230314	2.43	N	054540	500	75 억		432347	N	N	0	N	00	N
42	20230824	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	15	2	0.38	96865620	24801	24.23	3890	3925	3890	5070	2730	3900	3905.71	3.34	0	-1840	4033	3966	3928	3861	3823	3947	3842	75	1170	500	2730	5	1	13000000	509	-6.18	0.76	12	0.19	-633.00	5140.00	6070	20220826	-35.50	3390	20230314	15.49	4720	-17.06	20230713	3390	15.49	20230314	6070	-35.50	20220826	3390	15.49	20230314	2.41	N	054540	500	75 억		434186	N	N	0	N	00	N
43	20230824	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	10	2	0.26	93860910	24033	23.48	3890	3925	3890	5070	2730	3900	3905.50	3.34	0	-1620	4033	3966	3928	3861	3823	3947	3842	75	1170	500	2730	5	1	13000000	508	-6.18	0.76	12	0.18	-633.00	5140.00	6070	20220826	-35.58	3390	20230314	15.34	4720	-17.16	20230713	3390	15.34	20230314	6070	-35.58	20220826	3390	15.34	20230314	2.41	N	054540	500	75 억		434186	N	N	0	N	00	N
44	20230824	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	10	2	0.26	80698115	20661	20.19	3890	3925	3890	5070	2730	3900	3905.82	3.34	0	-1184	4033	3966	3928	3861	3823	3947	3842	75	1170	500	2730	5	1	13000000	508	-6.18	0.76	12	0.16	-633.00	5140.00	6070	20220826	-35.58	3390	20230314	15.34	4720	-17.16	20230713	3390	15.34	20230314	6070	-35.58	20220826	3390	15.34	20230314	2.41	N	054540	500	75 억		434186	N	N	0	N	00	N
45	20230824	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	5	2	0.13	58230520	14908	14.57	3890	3925	3890	5070	2730	3900	3905.99	3.34	0	-1148	4033	3966	3928	3861	3823	3947	3842	75	1170	500	2730	5	1	13000000	508	-6.17	0.76	12	0.11	-633.00	5140.00	6070	20220826	-35.67	3390	20230314	15.19	4720	-17.27	20230713	3390	15.19	20230314	6070	-35.67	20220826	3390	15.19	20230314	2.41	N	054540	500	75 억		434186	N	N	0	N	00	N
46	20230824	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	20	2	0.51	47318760	12119	11.84	3890	3925	3890	5070	2730	3900	3904.51	3.34	0	-1182	4033	3966	3928	3861	3823	3947	3842	75	1170	500	2730	5	1	13000000	510	-6.19	0.76	12	0.09	-633.00	5140.00	6070	20220826	-35.42	3390	20230314	15.63	4720	-16.95	20230713	3390	15.63	20230314	6070	-35.42	20220826	3390	15.63	20230314	2.41	N	054540	500	75 억		434186	N	N	0	N	00	N
47	20230824	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	0	3	0.00	39074155	10009	9.78	3890	3925	3890	5070	2730	3900	3903.90	3.34	0	-1231	4033	3966	3928	3861	3823	3947	3842	75	1170	500	2730	5	1	13000000	507	-6.16	0.76	12	0.08	-633.00	5140.00	6070	20220826	-35.75	3390	20230314	15.04	4720	-17.37	20230713	3390	15.04	20230314	6070	-35.75	20220826	3390	15.04	20230314	2.41	N	054540	500	75 억		434186	N	N	0	N	00	N
48	20230824	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	5	2	0.13	33200855	8502	8.31	3890	3925	3890	5070	2730	3900	3905.06	3.34	0	-1031	4033	3966	3928	3861	3823	3947	3842	75	1170	500	2730	5	1	13000000	508	-6.17	0.76	12	0.07	-633.00	5140.00	6070	20220826	-35.67	3390	20230314	15.19	4720	-17.27	20230713	3390	15.19	20230314	6070	-35.67	20220826	3390	15.19	20230314	2.41	N	054540	500	75 억		434186	N	N	0	N	00	N
49	20230824	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	20	2	0.51	11654890	2983	2.91	3890	3925	3890	5070	2730	3900	3907.10	3.34	0	10	4033	3966	3928	3861	3823	3947	3842	75	1170	500	2730	5	1	13000000	510	-6.19	0.76	12	0.02	-633.00	5140.00	6070	20220826	-35.42	3390	20230314	15.63	4720	-16.95	20230713	3390	15.63	20230314	6070	-35.42	20220826	3390	15.63	20230314	2.41	N	054540	500	75 억		434186	N	N	0	N	00	N
50	20230823	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-100	5	-2.50	398228690	101957	126.49	3995	3995	3890	5200	2800	4000	3905.86	3.29	0	6933	4120	4060	3995	3935	3870	4027	3902	75	1200	500	2800	5	1	13000000	507	-6.16	0.76	12	0.78	-633.00	5140.00	6070	20220826	-35.75	3390	20230314	15.04	4720	-17.37	20230713	3390	15.04	20230314	6070	-35.75	20220826	3390	15.04	20230314	2.46	N	054540	500	75 억		427253	N	N	0	N	00	N
51	20230823	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-85	5	-2.12	389759950	99787	123.80	3995	3995	3890	5200	2800	4000	3905.92	3.29	0	7275	4120	4060	3995	3935	3870	4027	3902	75	1200	500	2800	5	1	13000000	509	-6.18	0.76	12	0.77	-633.00	5140.00	6070	20220826	-35.50	3390	20230314	15.49	4720	-17.06	20230713	3390	15.49	20230314	6070	-35.50	20220826	3390	15.49	20230314	2.46	N	054540	500	75 억		427253	N	N	0	N	00	N
52	20230823	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-75	5	-1.88	373193340	95543	118.53	3995	3995	3890	5200	2800	4000	3906.02	3.29	0	8179	4120	4060	3995	3935	3870	4027	3902	75	1200	500	2800	5	1	13000000	510	-6.20	0.76	12	0.73	-633.00	5140.00	6070	20220826	-35.34	3390	20230314	15.78	4720	-16.84	20230713	3390	15.78	20230314	6070	-35.34	20220826	3390	15.78	20230314	2.46	N	054540	500	75 억		427253	N	N	0	N	00	N
53	20230823	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-90	5	-2.25	336396435	86109	106.83	3995	3995	3890	5200	2800	4000	3906.64	3.29	0	10084	4120	4060	3995	3935	3870	4027	3902	75	1200	500	2800	5	1	13000000	508	-6.18	0.76	12	0.66	-633.00	5140.00	6070	20220826	-35.58	3390	20230314	15.34	4720	-17.16	20230713	3390	15.34	20230314	6070	-35.58	20220826	3390	15.34	20230314	2.46	N	054540	500	75 억		427253	N	N	0	N	00	N
54	20230823	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-75	5	-1.88	305904980	78331	97.18	3995	3995	3890	5200	2800	4000	3905.29	3.29	0	16013	4120	4060	3995	3935	3870	4027	3902	75	1200	500	2800	5	1	13000000	510	-6.20	0.76	12	0.60	-633.00	5140.00	6070	20220826	-35.34	3390	20230314	15.78	4720	-16.84	20230713	3390	15.78	20230314	6070	-35.34	20220826	3390	15.78	20230314	2.46	N	054540	500	75 억		427253	N	N	0	N	00	N
55	20230823	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-90	5	-2.25	296229080	75860	94.11	3995	3995	3890	5200	2800	4000	3904.94	3.29	0	16247	4120	4060	3995	3935	3870	4027	3902	75	1200	500	2800	5	1	13000000	508	-6.18	0.76	12	0.58	-633.00	5140.00	6070	20220826	-35.58	3390	20230314	15.34	4720	-17.16	20230713	3390	15.34	20230314	6070	-35.58	20220826	3390	15.34	20230314	2.46	N	054540	500	75 억		427253	N	N	0	N	00	N
56	20230823	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-85	5	-2.12	276429125	70810	87.85	3995	3995	3890	5200	2800	4000	3903.81	3.29	0	15226	4120	4060	3995	3935	3870	4027	3902	75	1200	500	2800	5	1	13000000	509	-6.18	0.76	12	0.54	-633.00	5140.00	6070	20220826	-35.50	3390	20230314	15.49	4720	-17.06	20230713	3390	15.49	20230314	6070	-35.50	20220826	3390	15.49	20230314	2.46	N	054540	500	75 억		427253	N	N	0	N	00	N
57	20230823	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-110	5	-2.75	26476460	6765	8.39	3995	3995	3890	5200	2800	4000	3913.74	3.29	0	-398	4120	4060	3995	3935	3870	4027	3902	75	1200	500	2800	5	1	13000000	506	-6.15	0.76	12	0.05	-633.00	5140.00	6070	20220826	-35.91	3390	20230314	14.75	4720	-17.58	20230713	3390	14.75	20230314	6070	-35.91	20220826	3390	14.75	20230314	2.46	N	054540	500	75 억		427253	N	N	0	N	00	N
58	20230822	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-35	5	-0.87	319201590	80599	287.64	4055	4055	3930	5240	2825	4035	3960.35	3.28	0	-1748	4091	4062	4026	3997	3961	4077	4012	75	1205	500	2820	5	1	13000000	520	-6.32	0.78	12	0.62	-633.00	5140.00	6170	20220819	-35.17	3390	20230314	17.99	4720	-15.25	20230713	3390	17.99	20230314	6070	-34.10	20220826	3390	17.99	20230314	2.45	N	054540	500	75 억		426606	N	N	0	N	00	N
59	20230822	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-90	5	-2.23	298798355	75451	269.27	4055	4055	3930	5240	2825	4035	3960.16	3.28	0	-394	4091	4062	4026	3997	3961	4077	4012	75	1205	500	2820	5	1	13000000	513	-6.23	0.77	12	0.58	-633.00	5140.00	6170	20220819	-36.06	3390	20230314	16.37	4720	-16.42	20230713	3390	16.37	20230314	6070	-35.01	20220826	3390	16.37	20230314	2.45	N	054540	500	75 억		426606	N	N	0	N	00	N
60	20230822	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-95	5	-2.35	287642465	72621	259.17	4055	4055	3930	5240	2825	4035	3960.87	3.28	0	850	4091	4062	4026	3997	3961	4077	4012	75	1205	500	2820	5	1	13000000	512	-6.22	0.77	12	0.56	-633.00	5140.00	6170	20220819	-36.14	3390	20230314	16.22	4720	-16.53	20230713	3390	16.22	20230314	6070	-35.09	20220826	3390	16.22	20230314	2.45	N	054540	500	75 억		426606	N	N	0	N	00	N
61	20230822	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-90	5	-2.23	256596040	64742	231.05	4055	4055	3935	5240	2825	4035	3963.36	3.28	0	5949	4091	4062	4026	3997	3961	4077	4012	75	1205	500	2820	5	1	13000000	513	-6.23	0.77	12	0.50	-633.00	5140.00	6170	20220819	-36.06	3390	20230314	16.37	4720	-16.42	20230713	3390	16.37	20230314	6070	-35.01	20220826	3390	16.37	20230314	2.45	N	054540	500	75 억		426606	N	N	0	N	00	N
62	20230822	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-85	5	-2.11	180791155	45545	162.54	4055	4055	3945	5240	2825	4035	3969.51	3.28	0	3550	4091	4062	4026	3997	3961	4077	4012	75	1205	500	2820	5	1	13000000	514	-6.24	0.77	12	0.35	-633.00	5140.00	6170	20220819	-35.98	3390	20230314	16.52	4720	-16.31	20230713	3390	16.52	20230314	6070	-34.93	20220826	3390	16.52	20230314	2.45	N	054540	500	75 억		426606	N	N	0	N	00	N
63	20230822	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-40	5	-0.99	68332860	17170	61.28	4055	4055	3945	5240	2825	4035	3979.78	3.28	0	-7130	4091	4062	4026	3997	3961	4077	4012	75	1205	500	2820	5	1	13000000	519	-6.31	0.78	12	0.13	-633.00	5140.00	6170	20220819	-35.25	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	6070	-34.18	20220826	3390	17.85	20230314	2.45	N	054540	500	75 억		426606	N	N	0	N	00	N
64	20230822	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-60	5	-1.49	52936050	13318	47.53	4055	4055	3945	5240	2825	4035	3974.77	3.28	0	-4982	4091	4062	4026	3997	3961	4077	4012	75	1205	500	2820	5	1	13000000	517	-6.28	0.77	12	0.10	-633.00	5140.00	6170	20220819	-35.58	3390	20230314	17.26	4720	-15.78	20230713	3390	17.26	20230314	6070	-34.51	20220826	3390	17.26	20230314	2.45	N	054540	500	75 억		426606	N	N	0	N	00	N
65	20230822	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	10	2	0.25	6683270	1658	5.92	4055	4055	4000	5240	2825	4035	4030.92	3.28	0	-547	4091	4062	4026	3997	3961	4077	4012	75	1205	500	2820	5	1	13000000	526	-6.39	0.79	12	0.01	-633.00	5140.00	6170	20220819	-34.44	3390	20230314	19.32	4720	-14.30	20230713	3390	19.32	20230314	6070	-33.36	20220826	3390	19.32	20230314	2.45	N	054540	500	75 억		426606	N	N	0	N	00	N
66	20230821	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	5	2	0.12	110387305	27425	75.12	3990	4055	3990	5230	2825	4030	4025.06	3.32	0	-5051	4086	4057	4006	3977	3926	4072	3992	75	1200	500	2820	5	1	13000000	525	-6.37	0.79	12	0.21	-633.00	5140.00	6170	20220819	-34.60	3390	20230314	19.03	4720	-14.51	20230713	3390	19.03	20230314	6070	-33.53	20220826	3390	19.03	20230314	2.48	N	054540	500	75 억		431657	N	N	0	N	00	N
67	20230821	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-30	5	-0.74	108011210	26836	73.51	3990	4055	3990	5230	2825	4030	4024.86	3.32	0	-4886	4086	4057	4006	3977	3926	4072	3992	75	1200	500	2820	5	1	13000000	520	-6.32	0.78	12	0.21	-633.00	5140.00	6170	20220819	-35.17	3390	20230314	17.99	4720	-15.25	20230713	3390	17.99	20230314	6070	-34.10	20220826	3390	17.99	20230314	2.48	N	054540	500	75 억		431657	N	N	0	N	00	N
68	20230821	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	10	2	0.25	85395355	21201	58.07	3990	4055	3990	5230	2825	4030	4027.89	3.32	0	-3282	4086	4057	4006	3977	3926	4072	3992	75	1200	500	2820	5	1	13000000	525	-6.38	0.79	12	0.16	-633.00	5140.00	6170	20220819	-34.52	3390	20230314	19.17	4720	-14.41	20230713	3390	19.17	20230314	6070	-33.44	20220826	3390	19.17	20230314	2.48	N	054540	500	75 억		431657	N	N	0	N	00	N
69	20230821	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	25	2	0.62	73313200	18207	49.87	3990	4055	3990	5230	2825	4030	4026.65	3.32	0	-2781	4086	4057	4006	3977	3926	4072	3992	75	1200	500	2820	5	1	13000000	527	-6.41	0.79	12	0.14	-633.00	5140.00	6170	20220819	-34.28	3390	20230314	19.62	4720	-14.09	20230713	3390	19.62	20230314	6070	-33.20	20220826	3390	19.62	20230314	2.48	N	054540	500	75 억		431657	N	N	0	N	00	N
70	20230821	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	10	2	0.25	66670700	16565	45.37	3990	4055	3990	5230	2825	4030	4024.79	3.32	0	-2398	4086	4057	4006	3977	3926	4072	3992	75	1200	500	2820	5	1	13000000	525	-6.38	0.79	12	0.13	-633.00	5140.00	6170	20220819	-34.52	3390	20230314	19.17	4720	-14.41	20230713	3390	19.17	20230314	6070	-33.44	20220826	3390	19.17	20230314	2.48	N	054540	500	75 억		431657	N	N	0	N	00	N
71	20230821	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	10	2	0.25	56218730	13978	38.29	3990	4055	3990	5230	2825	4030	4021.94	3.32	0	-1771	4086	4057	4006	3977	3926	4072	3992	75	1200	500	2820	5	1	13000000	525	-6.38	0.79	12	0.11	-633.00	5140.00	6170	20220819	-34.52	3390	20230314	19.17	4720	-14.41	20230713	3390	19.17	20230314	6070	-33.44	20220826	3390	19.17	20230314	2.48	N	054540	500	75 억		431657	N	N	0	N	00	N
72	20230821	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	5	2	0.12	34834585	8674	23.76	3990	4055	3990	5230	2825	4030	4015.98	3.32	0	-431	4086	4057	4006	3977	3926	4072	3992	75	1200	500	2820	5	1	13000000	525	-6.37	0.79	12	0.07	-633.00	5140.00	6170	20220819	-34.60	3390	20230314	19.03	4720	-14.51	20230713	3390	19.03	20230314	6070	-33.53	20220826	3390	19.03	20230314	2.48	N	054540	500	75 억		431657	N	N	0	N	00	N
73	20230821	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-25	5	-0.62	15625670	3886	10.64	3990	4030	3990	5230	2825	4030	4021.02	3.32	0	100	4086	4057	4006	3977	3926	4072	3992	75	1200	500	2820	5	1	13000000	521	-6.33	0.78	12	0.03	-633.00	5140.00	6170	20220819	-35.09	3390	20230314	18.14	4720	-15.15	20230713	3390	18.14	20230314	6070	-34.02	20220826	3390	18.14	20230314	2.48	N	054540	500	75 억		431657	N	N	0	N	00	N
74	20230818	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-30	5	-0.74	143605280	36006	41.35	3955	4035	3955	5270	2845	4060	3988.37	3.38	0	-7472	4233	4146	4013	3926	3793	4080	3860	75	1212	500	2840	5	1	13000000	524	-6.37	0.78	12	0.28	-633.00	5140.00	6170	20220819	-34.68	3390	20230314	18.88	4720	-14.62	20230713	3390	18.88	20230314	6170	-34.68	20220819	3390	18.88	20230314	2.49	N	054540	500	75 억		438865	N	N	0	N	00	N
75	20230818	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-70	5	-1.72	125558220	31495	36.17	3955	4035	3955	5270	2845	4060	3986.61	3.38	0	-9887	4233	4146	4013	3926	3793	4080	3860	75	1212	500	2840	5	1	13000000	519	-6.30	0.78	12	0.24	-633.00	5140.00	6170	20220819	-35.33	3390	20230314	17.70	4720	-15.47	20230713	3390	17.70	20230314	6170	-35.33	20220819	3390	17.70	20230314	2.49	N	054540	500	75 억		438865	N	N	0	N	00	N
76	20230818	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-65	5	-1.60	112820100	28299	32.50	3955	4035	3955	5270	2845	4060	3986.72	3.38	0	-8470	4233	4146	4013	3926	3793	4080	3860	75	1212	500	2840	5	1	13000000	519	-6.31	0.78	12	0.22	-633.00	5140.00	6170	20220819	-35.25	3390	20230314	17.85	4720	-15.36	20230713	3390	17.85	20230314	6170	-35.25	20220819	3390	17.85	20230314	2.49	N	054540	500	75 억		438865	N	N	0	N	00	N
77	20230818	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-55	5	-1.35	98128675	24626	28.28	3955	4035	3955	5270	2845	4060	3984.76	3.38	0	-6987	4233	4146	4013	3926	3793	4080	3860	75	1212	500	2840	5	1	13000000	521	-6.33	0.78	12	0.19	-633.00	5140.00	6170	20220819	-35.09	3390	20230314	18.14	4720	-15.15	20230713	3390	18.14	20230314	6170	-35.09	20220819	3390	18.14	20230314	2.49	N	054540	500	75 억		438865	N	N	0	N	00	N
78	20230818	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-60	5	-1.48	74585600	18755	21.54	3955	4035	3955	5270	2845	4060	3976.84	3.38	0	-5466	4233	4146	4013	3926	3793	4080	3860	75	1212	500	2840	5	1	13000000	520	-6.32	0.78	12	0.14	-633.00	5140.00	6170	20220819	-35.17	3390	20230314	17.99	4720	-15.25	20230713	3390	17.99	20230314	6170	-35.17	20220819	3390	17.99	20230314	2.49	N	054540	500	75 억		438865	N	N	0	N	00	N
79	20230818	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-60	5	-1.48	64136155	16150	18.55	3955	4010	3955	5270	2845	4060	3971.28	3.38	0	-4904	4233	4146	4013	3926	3793	4080	3860	75	1212	500	2840	5	1	13000000	520	-6.32	0.78	12	0.12	-633.00	5140.00	6170	20220819	-35.17	3390	20230314	17.99	4720	-15.25	20230713	3390	17.99	20230314	6170	-35.17	20220819	3390	17.99	20230314	2.49	N	054540	500	75 억		438865	N	N	0	N	00	N
80	20230818	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-90	5	-2.22	56141520	14146	16.24	3955	4010	3955	5270	2845	4060	3968.72	3.38	0	-5250	4233	4146	4013	3926	3793	4080	3860	75	1212	500	2840	5	1	13000000	516	-6.27	0.77	12	0.11	-633.00	5140.00	6170	20220819	-35.66	3390	20230314	17.11	4720	-15.89	20230713	3390	17.11	20230314	6170	-35.66	20220819	3390	17.11	20230314	2.49	N	054540	500	75 억		438865	N	N	0	N	00	N
81	20230818	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-70	5	-1.72	18919745	4782	5.49	3955	3990	3955	5270	2845	4060	3956.45	3.38	0	92	4233	4146	4013	3926	3793	4080	3860	75	1212	500	2840	5	1	13000000	519	-6.30	0.78	12	0.04	-633.00	5140.00	6170	20220819	-35.33	3390	20230314	17.70	4720	-15.47	20230713	3390	17.70	20230314	6170	-35.33	20220819	3390	17.70	20230314	2.49	N	054540	500	75 억		438865	N	N	0	N	00	N
82	20230817	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-20	5	-0.49	345221775	87079	88.70	4100	4100	3880	5300	2860	4080	3964.47	3.53	0	-20086	4226	4152	4076	4002	3926	4115	3965	75	1220	500	2850	5	1	13000000	528	-6.41	0.79	12	0.67	-633.00	5140.00	6170	20220819	-34.20	3390	20230314	19.76	4720	-13.98	20230713	3390	19.76	20230314	6170	-34.20	20220819	3390	19.76	20230314	2.61	N	054540	500	75 억		458923	N	N	0	N	00	N
83	20230817	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-20	5	-0.49	330630020	83485	85.04	4100	4100	3880	5300	2860	4080	3960.35	3.53	0	-18612	4226	4152	4076	4002	3926	4115	3965	75	1220	500	2850	5	1	13000000	528	-6.41	0.79	12	0.64	-633.00	5140.00	6170	20220819	-34.20	3390	20230314	19.76	4720	-13.98	20230713	3390	19.76	20230314	6170	-34.20	20220819	3390	19.76	20230314	2.61	N	054540	500	75 억		458923	N	N	0	N	00	N
84	20230817	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-5	5	-0.12	318888175	80590	82.09	4100	4100	3880	5300	2860	4080	3956.92	3.53	0	-17069	4226	4152	4076	4002	3926	4115	3965	75	1220	500	2850	5	1	13000000	530	-6.44	0.79	12	0.62	-633.00	5140.00	6170	20220819	-33.95	3390	20230314	20.21	4720	-13.67	20230713	3390	20.21	20230314	6170	-33.95	20220819	3390	20.21	20230314	2.61	N	054540	500	75 억		458923	N	N	0	N	00	N
85	20230817	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-25	5	-0.61	306786500	77610	79.05	4100	4100	3880	5300	2860	4080	3952.92	3.53	0	-14968	4226	4152	4076	4002	3926	4115	3965	75	1220	500	2850	5	1	13000000	527	-6.41	0.79	12	0.60	-633.00	5140.00	6170	20220819	-34.28	3390	20230314	19.62	4720	-14.09	20230713	3390	19.62	20230314	6170	-34.28	20220819	3390	19.62	20230314	2.61	N	054540	500	75 억		458923	N	N	0	N	00	N
86	20230817	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-55	5	-1.35	294815225	74663	76.05	4100	4100	3880	5300	2860	4080	3948.61	3.53	0	-12544	4226	4152	4076	4002	3926	4115	3965	75	1220	500	2850	5	1	13000000	523	-6.36	0.78	12	0.57	-633.00	5140.00	6170	20220819	-34.76	3390	20230314	18.73	4720	-14.72	20230713	3390	18.73	20230314	6170	-34.76	20220819	3390	18.73	20230314	2.61	N	054540	500	75 억		458923	N	N	0	N	00	N
87	20230817	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-110	5	-2.70	258588435	65572	66.79	4100	4100	3880	5300	2860	4080	3943.58	3.53	0	-12477	4226	4152	4076	4002	3926	4115	3965	75	1220	500	2850	5	1	13000000	516	-6.27	0.77	12	0.50	-633.00	5140.00	6170	20220819	-35.66	3390	20230314	17.11	4720	-15.89	20230713	3390	17.11	20230314	6170	-35.66	20220819	3390	17.11	20230314	2.61	N	054540	500	75 억		458923	N	N	0	N	00	N
88	20230817	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-165	5	-4.04	202564640	51331	52.29	4100	4100	3880	5300	2860	4080	3946.24	3.53	0	-14893	4226	4152	4076	4002	3926	4115	3965	75	1220	500	2850	5	1	13000000	509	-6.18	0.76	12	0.39	-633.00	5140.00	6170	20220819	-36.55	3390	20230314	15.49	4720	-17.06	20230713	3390	15.49	20230314	6170	-36.55	20220819	3390	15.49	20230314	2.61	N	054540	500	75 억		458923	N	N	0	N	00	N
89	20230817	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-55	5	-1.35	20148940	4966	5.06	4100	4100	4020	5300	2860	4080	4057.38	3.53	0	-2376	4226	4152	4076	4002	3926	4115	3965	75	1220	500	2850	5	1	13000000	523	-6.36	0.78	12	0.04	-633.00	5140.00	6170	20220819	-34.76	3390	20230314	18.73	4720	-14.72	20230713	3390	18.73	20230314	6170	-34.76	20220819	3390	18.73	20230314	2.61	N	054540	500	75 억		458923	N	N	0	N	00	N
90	20230816	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-55	5	-1.33	396644220	98056	70.65	4100	4150	4000	5370	2895	4135	4045.08	3.46	0	8845	4535	4335	4205	4005	3875	4270	3940	75	1237	500	2890	5	1	13000000	530	-6.45	0.79	12	0.75	-633.00	5140.00	6170	20220819	-33.87	3390	20230314	20.35	4720	-13.56	20230713	3390	20.35	20230314	6170	-33.87	20220819	3390	20.35	20230314	2.76	N	054540	500	75 억		449166	N	N	0	N	00	N
91	20230816	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-75	5	-1.81	380959925	94201	67.87	4100	4150	4000	5370	2895	4135	4044.12	3.46	0	9240	4535	4335	4205	4005	3875	4270	3940	75	1237	500	2890	5	1	13000000	528	-6.41	0.79	12	0.72	-633.00	5140.00	6170	20220819	-34.20	3390	20230314	19.76	4720	-13.98	20230713	3390	19.76	20230314	6170	-34.20	20220819	3390	19.76	20230314	2.76	N	054540	500	75 억		449166	N	N	0	N	00	N
92	20230816	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-115	5	-2.78	306178845	75681	54.53	4100	4150	4000	5370	2895	4135	4045.65	3.46	0	2958	4535	4335	4205	4005	3875	4270	3940	75	1237	500	2890	5	1	13000000	523	-6.35	0.78	12	0.58	-633.00	5140.00	6170	20220819	-34.85	3390	20230314	18.58	4720	-14.83	20230713	3390	18.58	20230314	6170	-34.85	20220819	3390	18.58	20230314	2.76	N	054540	500	75 억		449166	N	N	0	N	00	N
93	20230816	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-100	5	-2.42	237200895	58638	42.25	4100	4115	4000	5370	2895	4135	4045.17	3.46	0	2624	4535	4335	4205	4005	3875	4270	3940	75	1237	500	2890	5	1	13000000	525	-6.37	0.79	12	0.45	-633.00	5140.00	6170	20220819	-34.60	3390	20230314	19.03	4720	-14.51	20230713	3390	19.03	20230314	6170	-34.60	20220819	3390	19.03	20230314	2.76	N	054540	500	75 억		449166	N	N	0	N	00	N
94	20230816	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-80	5	-1.93	159971945	39497	28.46	4100	4115	4000	5370	2895	4135	4050.23	3.46	0	851	4535	4335	4205	4005	3875	4270	3940	75	1237	500	2890	5	1	13000000	527	-6.41	0.79	12	0.30	-633.00	5140.00	6170	20220819	-34.28	3390	20230314	19.62	4720	-14.09	20230713	3390	19.62	20230314	6170	-34.28	20220819	3390	19.62	20230314	2.76	N	054540	500	75 억		449166	N	N	0	N	00	N
95	20230816	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-70	5	-1.69	144427200	35649	25.68	4100	4115	4000	5370	2895	4135	4051.37	3.46	0	281	4535	4335	4205	4005	3875	4270	3940	75	1237	500	2890	5	1	13000000	528	-6.42	0.79	12	0.27	-633.00	5140.00	6170	20220819	-34.12	3390	20230314	19.91	4720	-13.88	20230713	3390	19.91	20230314	6170	-34.12	20220819	3390	19.91	20230314	2.76	N	054540	500	75 억		449166	N	N	0	N	00	N
96	20230816	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-55	5	-1.33	69300345	17125	12.34	4100	4115	4000	5370	2895	4135	4046.74	3.46	0	-2430	4535	4335	4205	4005	3875	4270	3940	75	1237	500	2890	5	1	13000000	530	-6.45	0.79	12	0.13	-633.00	5140.00	6170	20220819	-33.87	3390	20230314	20.35	4720	-13.56	20230713	3390	20.35	20230314	6170	-33.87	20220819	3390	20.35	20230314	2.76	N	054540	500	75 억		449166	N	N	0	N	00	N
97	20230816	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-100	5	-2.42	35127980	8711	6.28	4100	4115	4000	5370	2895	4135	4032.60	3.46	0	-1141	4535	4335	4205	4005	3875	4270	3940	75	1237	500	2890	5	1	13000000	525	-6.37	0.79	12	0.07	-633.00	5140.00	6170	20220819	-34.60	3390	20230314	19.03	4720	-14.51	20230713	3390	19.03	20230314	6170	-34.60	20220819	3390	19.03	20230314	2.76	N	054540	500	75 억		449166	N	N	0	N	00	N
98	20230814	160513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-190	5	-4.39	579094890	138763	136.91	4330	4405	4075	5620	3030	4325	4173.29	3.58	0	-15864	4618	4471	4273	4126	3928	4372	4027	75	1295	500	3020	5	1	13000000	538	-6.53	0.80	12	1.07	-633.00	5140.00	6170	20220819	-32.98	3390	20230314	21.98	4720	-12.39	20230713	3390	21.98	20230314	6170	-32.98	20220819	3390	21.98	20230314	2.80	N	054540	500	75 억		464920	N	N	0	N	00	N
99	20230814	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-205	5	-4.74	561759950	134562	132.77	4330	4405	4075	5620	3030	4325	4174.73	3.58	0	-15937	4618	4471	4273	4126	3928	4372	4027	75	1295	500	3020	5	1	13000000	536	-6.51	0.80	12	1.04	-633.00	5140.00	6170	20220819	-33.23	3390	20230314	21.53	4720	-12.71	20230713	3390	21.53	20230314	6170	-33.23	20220819	3390	21.53	20230314	2.80	N	054540	500	75 억		464920	N	N	0	N	00	N
100	20230814	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-230	5	-5.32	517326435	123749	122.10	4330	4405	4075	5620	3030	4325	4180.45	3.58	0	-14664	4618	4471	4273	4126	3928	4372	4027	75	1295	500	3020	5	1	13000000	532	-6.47	0.80	12	0.95	-633.00	5140.00	6170	20220819	-33.63	3390	20230314	20.80	4720	-13.24	20230713	3390	20.80	20230314	6170	-33.63	20220819	3390	20.80	20230314	2.80	N	054540	500	75 억		464920	N	N	0	N	00	N
101	20230814	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-205	5	-4.74	406700550	96756	95.47	4330	4405	4095	5620	3030	4325	4203.36	3.58	0	-7831	4618	4471	4273	4126	3928	4372	4027	75	1295	500	3020	5	1	13000000	536	-6.51	0.80	12	0.74	-633.00	5140.00	6170	20220819	-33.23	3390	20230314	21.53	4720	-12.71	20230713	3390	21.53	20230314	6170	-33.23	20220819	3390	21.53	20230314	2.80	N	054540	500	75 억		464920	N	N	0	N	00	N
102	20230814	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-145	5	-3.35	241886855	56710	55.95	4330	4405	4155	5620	3030	4325	4265.33	3.58	0	-10398	4618	4471	4273	4126	3928	4372	4027	75	1295	500	3020	5	1	13000000	543	-6.60	0.81	12	0.44	-633.00	5140.00	6170	20220819	-32.25	3390	20230314	23.30	4720	-11.44	20230713	3390	23.30	20230314	6170	-32.25	20220819	3390	23.30	20230314	2.80	N	054540	500	75 억		464920	N	N	0	N	00	N
103	20230814	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-65	5	-1.50	145273530	33654	33.21	4330	4405	4240	5620	3030	4325	4316.68	3.58	0	-10584	4618	4471	4273	4126	3928	4372	4027	75	1295	500	3020	5	1	13000000	554	-6.73	0.83	12	0.26	-633.00	5140.00	6170	20220819	-30.96	3390	20230314	25.66	4720	-9.75	20230713	3390	25.66	20230314	6170	-30.96	20220819	3390	25.66	20230314	2.80	N	054540	500	75 억		464920	N	N	0	N	00	N
104	20230814	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	5	2	0.12	91660345	21162	20.88	4330	4405	4290	5620	3030	4325	4331.36	3.58	0	-8805	4618	4471	4273	4126	3928	4372	4027	75	1295	500	3020	5	1	13000000	563	-6.84	0.84	12	0.16	-633.00	5140.00	6170	20220819	-29.82	3390	20230314	27.73	4720	-8.26	20230713	3390	27.73	20230314	6170	-29.82	20220819	3390	27.73	20230314	2.80	N	054540	500	75 억		464920	N	N	0	N	00	N
105	20230814	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-30	5	-0.69	21777320	5037	4.97	4330	4335	4295	5620	3030	4325	4323.47	3.58	0	-2844	4618	4471	4273	4126	3928	4372	4027	75	1295	500	3020	5	1	13000000	558	-6.79	0.84	12	0.04	-633.00	5140.00	6170	20220819	-30.39	3390	20230314	26.70	4720	-9.00	20230713	3390	26.70	20230314	6170	-30.39	20220819	3390	26.70	20230314	2.80	N	054540	500	75 억		464920	N	N	0	N	00	N
106	20230811	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-45	5	-1.03	434053830	100653	167.22	4370	4420	4075	5680	3060	4370	4312.38	3.45	0	16553	4493	4431	4368	4306	4243	4462	4337	75	1310	500	3050	5	1	13000000	562	-6.83	0.84	12	0.77	-633.00	5140.00	6170	20220819	-29.90	3390	20230314	27.58	4720	-8.37	20230713	3390	27.58	20230314	6170	-29.90	20220819	3390	27.58	20230314	2.81	N	054540	500	75 억		448367	N	N	0	N	00	N
107	20230811	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-45	5	-1.03	431671395	100102	166.30	4370	4420	4075	5680	3060	4370	4312.32	3.45	0	16697	4493	4431	4368	4306	4243	4462	4337	75	1310	500	3050	5	1	13000000	562	-6.83	0.84	12	0.77	-633.00	5140.00	6170	20220819	-29.90	3390	20230314	27.58	4720	-8.37	20230713	3390	27.58	20230314	6170	-29.90	20220819	3390	27.58	20230314	2.81	N	054540	500	75 억		448367	N	N	0	N	00	N
108	20230811	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-45	5	-1.03	373186545	86528	143.75	4370	4420	4075	5680	3060	4370	4312.90	3.45	0	15772	4493	4431	4368	4306	4243	4462	4337	75	1310	500	3050	5	1	13000000	562	-6.83	0.84	12	0.67	-633.00	5140.00	6170	20220819	-29.90	3390	20230314	27.58	4720	-8.37	20230713	3390	27.58	20230314	6170	-29.90	20220819	3390	27.58	20230314	2.81	N	054540	500	75 억		448367	N	N	0	N	00	N
109	20230811	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-35	5	-0.80	350774200	81351	135.15	4370	4420	4075	5680	3060	4370	4311.86	3.45	0	15210	4493	4431	4368	4306	4243	4462	4337	75	1310	500	3050	5	1	13000000	564	-6.85	0.84	12	0.63	-633.00	5140.00	6170	20220819	-29.74	3390	20230314	27.88	4720	-8.16	20230713	3390	27.88	20230314	6170	-29.74	20220819	3390	27.88	20230314	2.81	N	054540	500	75 억		448367	N	N	0	N	00	N
110	20230811	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-20	5	-0.46	315101060	73111	121.46	4370	4420	4075	5680	3060	4370	4309.90	3.45	0	13791	4493	4431	4368	4306	4243	4462	4337	75	1310	500	3050	5	1	13000000	566	-6.87	0.85	12	0.56	-633.00	5140.00	6170	20220819	-29.50	3390	20230314	28.32	4720	-7.84	20230713	3390	28.32	20230314	6170	-29.50	20220819	3390	28.32	20230314	2.81	N	054540	500	75 억		448367	N	N	0	N	00	N
111	20230811	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-40	5	-0.92	293876955	68201	113.30	4370	4420	4075	5680	3060	4370	4308.98	3.45	0	12845	4493	4431	4368	4306	4243	4462	4337	75	1310	500	3050	5	1	13000000	563	-6.84	0.84	12	0.52	-633.00	5140.00	6170	20220819	-29.82	3390	20230314	27.73	4720	-8.26	20230713	3390	27.73	20230314	6170	-29.82	20220819	3390	27.73	20230314	2.81	N	054540	500	75 억		448367	N	N	0	N	00	N
112	20230811	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	25	2	0.57	88353740	20358	33.82	4370	4395	4305	5680	3060	4370	4340.00	3.45	0	4926	4493	4431	4368	4306	4243	4462	4337	75	1310	500	3050	5	1	13000000	571	-6.94	0.86	12	0.16	-633.00	5140.00	6170	20220819	-28.77	3390	20230314	29.65	4720	-6.89	20230713	3390	29.65	20230314	6170	-28.77	20220819	3390	29.65	20230314	2.81	N	054540	500	75 억		448367	N	N	0	N	00	N
113	20230811	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-20	5	-0.46	18195790	4183	6.95	4370	4370	4320	5680	3060	4370	4349.94	3.45	0	565	4493	4431	4368	4306	4243	4462	4337	75	1310	500	3050	5	1	13000000	566	-6.87	0.85	12	0.03	-633.00	5140.00	6170	20220819	-29.50	3390	20230314	28.32	4720	-7.84	20230713	3390	28.32	20230314	6170	-29.50	20220819	3390	28.32	20230314	2.81	N	054540	500	75 억		448367	N	N	0	N	00	N
114	20230810	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	30	2	0.69	260975565	60018	208.48	4360	4430	4305	5640	3040	4340	4348.28	3.42	0	3516	4423	4381	4323	4281	4223	4402	4302	75	1300	500	3030	5	1	13000000	568	-6.90	0.85	12	0.46	-633.00	5140.00	6170	20220819	-29.17	3390	20230314	28.91	4720	-7.42	20230713	3390	28.91	20230314	6170	-29.17	20220819	3390	28.91	20230314	2.85	N	054540	500	75 억		444851	N	N	0	N	00	N
115	20230810	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	30	2	0.69	211842250	48738	169.29	4360	4430	4305	5640	3040	4340	4346.55	3.42	0	1342	4423	4381	4323	4281	4223	4402	4302	75	1300	500	3030	5	1	13000000	568	-6.90	0.85	12	0.37	-633.00	5140.00	6170	20220819	-29.17	3390	20230314	28.91	4720	-7.42	20230713	3390	28.91	20230314	6170	-29.17	20220819	3390	28.91	20230314	2.85	N	054540	500	75 억		444851	N	N	0	N	00	N
116	20230810	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	30	2	0.69	169695040	39085	135.76	4360	4430	4305	5640	3040	4340	4341.69	3.42	0	2487	4423	4381	4323	4281	4223	4402	4302	75	1300	500	3030	5	1	13000000	568	-6.90	0.85	12	0.30	-633.00	5140.00	6170	20220819	-29.17	3390	20230314	28.91	4720	-7.42	20230713	3390	28.91	20230314	6170	-29.17	20220819	3390	28.91	20230314	2.85	N	054540	500	75 억		444851	N	N	0	N	00	N
117	20230810	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	0	3	0.00	145879060	33611	116.75	4360	4430	4305	5640	3040	4340	4340.22	3.42	0	1731	4423	4381	4323	4281	4223	4402	4302	75	1300	500	3030	5	1	13000000	564	-6.86	0.84	12	0.26	-633.00	5140.00	6170	20220819	-29.66	3390	20230314	28.02	4720	-8.05	20230713	3390	28.02	20230314	6170	-29.66	20220819	3390	28.02	20230314	2.85	N	054540	500	75 억		444851	N	N	0	N	00	N
118	20230810	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	10	2	0.23	91088460	21019	73.01	4360	4430	4305	5640	3040	4340	4333.62	3.42	0	-3666	4423	4381	4323	4281	4223	4402	4302	75	1300	500	3030	5	1	13000000	566	-6.87	0.85	12	0.16	-633.00	5140.00	6170	20220819	-29.50	3390	20230314	28.32	4720	-7.84	20230713	3390	28.32	20230314	6170	-29.50	20220819	3390	28.32	20230314	2.85	N	054540	500	75 억		444851	N	N	0	N	00	N
119	20230810	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	0	3	0.00	64309645	14852	51.59	4360	4430	4305	5640	3040	4340	4330.03	3.42	0	-2976	4423	4381	4323	4281	4223	4402	4302	75	1300	500	3030	5	1	13000000	564	-6.86	0.84	12	0.11	-633.00	5140.00	6170	20220819	-29.66	3390	20230314	28.02	4720	-8.05	20230713	3390	28.02	20230314	6170	-29.66	20220819	3390	28.02	20230314	2.85	N	054540	500	75 억		444851	N	N	0	N	00	N
120	20230810	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-15	5	-0.35	51525175	11890	41.30	4360	4430	4305	5640	3040	4340	4333.49	3.42	0	-2266	4423	4381	4323	4281	4223	4402	4302	75	1300	500	3030	5	1	13000000	562	-6.83	0.84	12	0.09	-633.00	5140.00	6170	20220819	-29.90	3390	20230314	27.58	4720	-8.37	20230713	3390	27.58	20230314	6170	-29.90	20220819	3390	27.58	20230314	2.85	N	054540	500	75 억		444851	N	N	0	N	00	N
121	20230810	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-35	5	-0.81	1827815	422	1.47	4360	4360	4305	5640	3040	4340	4331.32	3.42	0	-281	4423	4381	4323	4281	4223	4402	4302	75	1300	500	3030	5	1	13000000	560	-6.80	0.84	12	0.00	-633.00	5140.00	6170	20220819	-30.23	3390	20230314	26.99	4720	-8.79	20230713	3390	26.99	20230314	6170	-30.23	20220819	3390	26.99	20230314	2.85	N	054540	500	75 억		444851	N	N	0	N	00	N
122	20230809	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	15	2	0.35	115351700	26807	44.58	4305	4365	4265	5620	3030	4325	4303.04	3.45	0	-3468	4555	4440	4365	4250	4175	4497	4307	75	1295	500	3020	5	1	13000000	564	-6.86	0.84	12	0.21	-633.00	5140.00	6170	20220819	-29.66	3390	20230314	28.02	4720	-8.05	20230713	3390	28.02	20230314	6170	-29.66	20220819	3390	28.02	20230314	2.93	N	054540	500	75 억		448338	N	N	0	N	00	N
123	20230809	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	25	2	0.58	104766565	24368	40.52	4305	4365	4265	5620	3030	4325	4299.35	3.45	0	-3374	4555	4440	4365	4250	4175	4497	4307	75	1295	500	3020	5	1	13000000	566	-6.87	0.85	12	0.19	-633.00	5140.00	6170	20220819	-29.50	3390	20230314	28.32	4720	-7.84	20230713	3390	28.32	20230314	6170	-29.50	20220819	3390	28.32	20230314	2.93	N	054540	500	75 억		448338	N	N	0	N	00	N
124	20230809	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-30	5	-0.69	90916045	21169	35.20	4305	4365	4265	5620	3030	4325	4294.77	3.45	0	-3175	4555	4440	4365	4250	4175	4497	4307	75	1295	500	3020	5	1	13000000	558	-6.79	0.84	12	0.16	-633.00	5140.00	6170	20220819	-30.39	3390	20230314	26.70	4720	-9.00	20230713	3390	26.70	20230314	6170	-30.39	20220819	3390	26.70	20230314	2.93	N	054540	500	75 억		448338	N	N	0	N	00	N
125	20230809	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-35	5	-0.81	62475610	14556	24.21	4305	4365	4265	5620	3030	4325	4292.09	3.45	0	-298	4555	4440	4365	4250	4175	4497	4307	75	1295	500	3020	5	1	13000000	558	-6.78	0.83	12	0.11	-633.00	5140.00	6170	20220819	-30.47	3390	20230314	26.55	4720	-9.11	20230713	3390	26.55	20230314	6170	-30.47	20220819	3390	26.55	20230314	2.93	N	054540	500	75 억		448338	N	N	0	N	00	N
126	20230809	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-55	5	-1.27	52673340	12269	20.40	4305	4365	4265	5620	3030	4325	4293.21	3.45	0	35	4555	4440	4365	4250	4175	4497	4307	75	1295	500	3020	5	1	13000000	555	-6.75	0.83	12	0.09	-633.00	5140.00	6170	20220819	-30.79	3390	20230314	25.96	4720	-9.53	20230713	3390	25.96	20230314	6170	-30.79	20220819	3390	25.96	20230314	2.93	N	054540	500	75 억		448338	N	N	0	N	00	N
127	20230809	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-25	5	-0.58	45320150	10553	17.55	4305	4365	4265	5620	3030	4325	4294.53	3.45	0	224	4555	4440	4365	4250	4175	4497	4307	75	1295	500	3020	5	1	13000000	559	-6.79	0.84	12	0.08	-633.00	5140.00	6170	20220819	-30.31	3390	20230314	26.84	4720	-8.90	20230713	3390	26.84	20230314	6170	-30.31	20220819	3390	26.84	20230314	2.93	N	054540	500	75 억		448338	N	N	0	N	00	N
128	20230809	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-30	5	-0.69	23357080	5420	9.01	4305	4365	4285	5620	3030	4325	4309.42	3.45	0	128	4555	4440	4365	4250	4175	4497	4307	75	1295	500	3020	5	1	13000000	558	-6.79	0.84	12	0.04	-633.00	5140.00	6170	20220819	-30.39	3390	20230314	26.70	4720	-9.00	20230713	3390	26.70	20230314	6170	-30.39	20220819	3390	26.70	20230314	2.93	N	054540	500	75 억		448338	N	N	0	N	00	N
129	20230809	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-5	5	-0.12	1665545	387	0.64	4305	4320	4295	5620	3030	4325	4303.73	3.45	0	-59	4555	4440	4365	4250	4175	4497	4307	75	1295	500	3020	5	1	13000000	562	-6.82	0.84	12	0.00	-633.00	5140.00	6170	20220819	-29.98	3390	20230314	27.43	4720	-8.47	20230713	3390	27.43	20230314	6170	-29.98	20220819	3390	27.43	20230314	2.93	N	054540	500	75 억		448338	N	N	0	N	00	N
130	20230808	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-45	5	-1.03	261042475	59612	131.19	4315	4480	4290	5680	3060	4370	4379.03	3.46	0	-1066	4520	4445	4370	4295	4220	4407	4257	75	1310	500	3050	5	1	13000000	562	-6.83	0.84	12	0.46	-633.00	5140.00	6170	20220819	-29.90	3390	20230314	27.58	4720	-8.37	20230713	3390	27.58	20230314	6170	-29.90	20220819	3390	27.58	20230314	2.93	N	054540	500	75 억		449356	N	N	0	N	00	N
131	20230808	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-40	5	-0.92	256355470	58529	128.81	4315	4480	4290	5680	3060	4370	4379.97	3.46	0	-1040	4520	4445	4370	4295	4220	4407	4257	75	1310	500	3050	5	1	13000000	563	-6.84	0.84	12	0.45	-633.00	5140.00	6170	20220819	-29.82	3390	20230314	27.73	4720	-8.26	20230713	3390	27.73	20230314	6170	-29.82	20220819	3390	27.73	20230314	2.93	N	054540	500	75 억		449356	N	N	0	N	00	N
132	20230808	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	40	2	0.92	152549650	34673	76.31	4315	4480	4315	5680	3060	4370	4399.67	3.46	0	-3795	4520	4445	4370	4295	4220	4407	4257	75	1310	500	3050	5	1	13000000	573	-6.97	0.86	12	0.27	-633.00	5140.00	6170	20220819	-28.53	3390	20230314	30.09	4720	-6.57	20230713	3390	30.09	20230314	6170	-28.53	20220819	3390	30.09	20230314	2.93	N	054540	500	75 억		449356	N	N	0	N	00	N
133	20230808	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	10	2	0.23	88028160	20072	44.17	4315	4450	4315	5680	3060	4370	4385.62	3.46	0	-4642	4520	4445	4370	4295	4220	4407	4257	75	1310	500	3050	5	1	13000000	569	-6.92	0.85	12	0.15	-633.00	5140.00	6170	20220819	-29.01	3390	20230314	29.20	4720	-7.20	20230713	3390	29.20	20230314	6170	-29.01	20220819	3390	29.20	20230314	2.93	N	054540	500	75 억		449356	N	N	0	N	00	N
134	20230808	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-15	5	-0.34	84541550	19273	42.42	4315	4450	4315	5680	3060	4370	4386.53	3.46	0	-4168	4520	4445	4370	4295	4220	4407	4257	75	1310	500	3050	5	1	13000000	566	-6.88	0.85	12	0.15	-633.00	5140.00	6170	20220819	-29.42	3390	20230314	28.47	4720	-7.73	20230713	3390	28.47	20230314	6170	-29.42	20220819	3390	28.47	20230314	2.93	N	054540	500	75 억		449356	N	N	0	N	00	N
135	20230808	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-15	5	-0.34	74595750	16989	37.39	4315	4450	4315	5680	3060	4370	4390.83	3.46	0	-3971	4520	4445	4370	4295	4220	4407	4257	75	1310	500	3050	5	1	13000000	566	-6.88	0.85	12	0.13	-633.00	5140.00	6170	20220819	-29.42	3390	20230314	28.47	4720	-7.73	20230713	3390	28.47	20230314	6170	-29.42	20220819	3390	28.47	20230314	2.93	N	054540	500	75 억		449356	N	N	0	N	00	N
136	20230808	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	35	2	0.80	52284735	11897	26.18	4315	4450	4315	5680	3060	4370	4394.78	3.46	0	-2570	4520	4445	4370	4295	4220	4407	4257	75	1310	500	3050	5	1	13000000	573	-6.96	0.86	12	0.09	-633.00	5140.00	6170	20220819	-28.61	3390	20230314	29.94	4720	-6.67	20230713	3390	29.94	20230314	6170	-28.61	20220819	3390	29.94	20230314	2.93	N	054540	500	75 억		449356	N	N	0	N	00	N
137	20230808	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	15	2	0.34	13134140	2983	6.56	4315	4450	4315	5680	3060	4370	4403.00	3.46	0	259	4520	4445	4370	4295	4220	4407	4257	75	1310	500	3050	5	1	13000000	570	-6.93	0.85	12	0.02	-633.00	5140.00	6170	20220819	-28.93	3390	20230314	29.35	4720	-7.10	20230713	3390	29.35	20230314	6170	-28.93	20220819	3390	29.35	20230314	2.93	N	054540	500	75 억		449356	N	N	0	N	00	N
138	20230807	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-75	5	-1.69	196866220	45439	50.46	4425	4445	4295	5770	3115	4445	4332.49	3.53	0	-9705	4601	4522	4426	4347	4251	4562	4387	75	1327	500	3110	5	1	13000000	568	-6.90	0.85	12	0.35	-633.00	5140.00	6170	20220819	-29.17	3390	20230314	28.91	4720	-7.42	20230713	3390	28.91	20230314	6170	-29.17	20220819	3390	28.91	20230314	2.89	N	054540	500	75 억		459319	N	N	0	N	00	N
139	20230807	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-115	5	-2.59	189657790	43781	48.62	4425	4445	4295	5770	3115	4445	4331.97	3.53	0	-9597	4601	4522	4426	4347	4251	4562	4387	75	1327	500	3110	5	1	13000000	563	-6.84	0.84	12	0.34	-633.00	5140.00	6170	20220819	-29.82	3390	20230314	27.73	4720	-8.26	20230713	3390	27.73	20230314	6170	-29.82	20220819	3390	27.73	20230314	2.89	N	054540	500	75 억		459319	N	N	0	N	00	N
140	20230807	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-130	5	-2.92	176669285	40775	45.28	4425	4445	4295	5770	3115	4445	4332.78	3.53	0	-10565	4601	4522	4426	4347	4251	4562	4387	75	1327	500	3110	5	1	13000000	561	-6.82	0.84	12	0.31	-633.00	5140.00	6170	20220819	-30.06	3390	20230314	27.29	4720	-8.58	20230713	3390	27.29	20230314	6170	-30.06	20220819	3390	27.29	20230314	2.89	N	054540	500	75 억		459319	N	N	0	N	00	N
141	20230807	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-60	5	-1.35	165143635	38108	42.32	4425	4445	4295	5770	3115	4445	4333.57	3.53	0	-10398	4601	4522	4426	4347	4251	4562	4387	75	1327	500	3110	5	1	13000000	570	-6.93	0.85	12	0.29	-633.00	5140.00	6170	20220819	-28.93	3390	20230314	29.35	4720	-7.10	20230713	3390	29.35	20230314	6170	-28.93	20220819	3390	29.35	20230314	2.89	N	054540	500	75 억		459319	N	N	0	N	00	N
142	20230807	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-70	5	-1.57	144424435	33367	37.05	4425	4445	4295	5770	3115	4445	4328.36	3.53	0	-7686	4601	4522	4426	4347	4251	4562	4387	75	1327	500	3110	5	1	13000000	569	-6.91	0.85	12	0.26	-633.00	5140.00	6170	20220819	-29.09	3390	20230314	29.06	4720	-7.31	20230713	3390	29.06	20230314	6170	-29.09	20220819	3390	29.06	20230314	2.89	N	054540	500	75 억		459319	N	N	0	N	00	N
143	20230807	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-115	5	-2.59	110502535	25490	28.30	4425	4445	4295	5770	3115	4445	4335.13	3.53	0	-8009	4601	4522	4426	4347	4251	4562	4387	75	1327	500	3110	5	1	13000000	563	-6.84	0.84	12	0.20	-633.00	5140.00	6170	20220819	-29.82	3390	20230314	27.73	4720	-8.26	20230713	3390	27.73	20230314	6170	-29.82	20220819	3390	27.73	20230314	2.89	N	054540	500	75 억		459319	N	N	0	N	00	N
144	20230807	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-110	5	-2.47	85505820	19686	21.86	4425	4445	4300	5770	3115	4445	4343.48	3.53	0	-7301	4601	4522	4426	4347	4251	4562	4387	75	1327	500	3110	5	1	13000000	564	-6.85	0.84	12	0.15	-633.00	5140.00	6170	20220819	-29.74	3390	20230314	27.88	4720	-8.16	20230713	3390	27.88	20230314	6170	-29.74	20220819	3390	27.88	20230314	2.89	N	054540	500	75 억		459319	N	N	0	N	00	N
145	20230807	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-95	5	-2.14	18027890	4133	4.59	4425	4425	4340	5770	3115	4445	4361.94	3.53	0	480	4601	4522	4426	4347	4251	4562	4387	75	1327	500	3110	5	1	13000000	566	-6.87	0.85	12	0.03	-633.00	5140.00	6170	20220819	-29.50	3390	20230314	28.32	4720	-7.84	20230713	3390	28.32	20230314	6170	-29.50	20220819	3390	28.32	20230314	2.89	N	054540	500	75 억		459319	N	N	0	N	00	N
146	20230804	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	70	2	1.60	398653745	89733	99.31	4330	4505	4330	5680	3065	4375	4442.67	3.60	0	-8118	4631	4502	4351	4222	4071	4567	4287	75	1307	500	3060	5	1	13000000	578	-7.02	0.86	12	0.69	-633.00	5140.00	6170	20220819	-27.96	3390	20230314	31.12	4720	-5.83	20230713	3390	31.12	20230314	6170	-27.96	20220819	3390	31.12	20230314	2.94	N	054540	500	75 억		467398	N	N	0	N	00	N
147	20230804	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	95	2	2.17	373979890	84157	93.13	4330	4505	4330	5680	3065	4375	4443.84	3.60	0	-8711	4631	4502	4351	4222	4071	4567	4287	75	1307	500	3060	5	1	13000000	581	-7.06	0.87	12	0.65	-633.00	5140.00	6170	20220819	-27.55	3390	20230314	31.86	4720	-5.30	20230713	3390	31.86	20230314	6170	-27.55	20220819	3390	31.86	20230314	2.94	N	054540	500	75 억		467398	N	N	0	N	00	N
148	20230804	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	50	2	1.14	307867580	69323	76.72	4330	4505	4330	5680	3065	4375	4441.06	3.60	0	-2519	4631	4502	4351	4222	4071	4567	4287	75	1307	500	3060	5	1	13000000	575	-6.99	0.86	12	0.53	-633.00	5140.00	6170	20220819	-28.28	3390	20230314	30.53	4720	-6.25	20230713	3390	30.53	20230314	6170	-28.28	20220819	3390	30.53	20230314	2.94	N	054540	500	75 억		467398	N	N	0	N	00	N
149	20230804	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	35	2	0.80	297119135	66888	74.02	4330	4505	4330	5680	3065	4375	4442.04	3.60	0	-988	4631	4502	4351	4222	4071	4567	4287	75	1307	500	3060	5	1	13000000	573	-6.97	0.86	12	0.51	-633.00	5140.00	6170	20220819	-28.53	3390	20230314	30.09	4720	-6.57	20230713	3390	30.09	20230314	6170	-28.53	20220819	3390	30.09	20230314	2.94	N	054540	500	75 억		467398	N	N	0	N	00	N
150	20230804	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	45	2	1.03	253584310	57003	63.08	4330	4505	4330	5680	3065	4375	4448.61	3.60	0	2072	4631	4502	4351	4222	4071	4567	4287	75	1307	500	3060	5	1	13000000	575	-6.98	0.86	12	0.44	-633.00	5140.00	6170	20220819	-28.36	3390	20230314	30.38	4720	-6.36	20230713	3390	30.38	20230314	6170	-28.36	20220819	3390	30.38	20230314	2.94	N	054540	500	75 억		467398	N	N	0	N	00	N
151	20230804	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	85	2	1.94	237968970	53480	59.18	4330	4505	4330	5680	3065	4375	4449.68	3.60	0	2283	4631	4502	4351	4222	4071	4567	4287	75	1307	500	3060	5	1	13000000	580	-7.05	0.87	12	0.41	-633.00	5140.00	6170	20220819	-27.71	3390	20230314	31.56	4720	-5.51	20230713	3390	31.56	20230314	6170	-27.71	20220819	3390	31.56	20230314	2.94	N	054540	500	75 억		467398	N	N	0	N	00	N
152	20230804	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	100	2	2.29	176094525	39600	43.82	4330	4505	4330	5680	3065	4375	4446.83	3.60	0	2633	4631	4502	4351	4222	4071	4567	4287	75	1307	500	3060	5	1	13000000	582	-7.07	0.87	12	0.30	-633.00	5140.00	6170	20220819	-27.47	3390	20230314	32.01	4720	-5.19	20230713	3390	32.01	20230314	6170	-27.47	20220819	3390	32.01	20230314	2.94	N	054540	500	75 억		467398	N	N	0	N	00	N
153	20230804	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-20	5	-0.46	2542635	585	0.65	4330	4355	4330	5680	3065	4375	4346.38	3.60	0	-369	4631	4502	4351	4222	4071	4567	4287	75	1307	500	3060	5	1	13000000	566	-6.88	0.85	12	0.00	-633.00	5140.00	6170	20220819	-29.42	3390	20230314	28.47	4720	-7.73	20230713	3390	28.47	20230314	6170	-29.42	20220819	3390	28.47	20230314	2.94	N	054540	500	75 억		467398	N	N	0	N	00	N
154	20230803	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	15	2	0.34	389005480	89809	83.25	4360	4480	4200	5660	3055	4360	4331.46	3.77	0	-22397	4553	4456	4378	4281	4203	4417	4242	75	1302	500	3050	5	1	13000000	569	-6.91	0.85	12	0.69	-633.00	5140.00	6170	20220819	-29.09	3390	20230314	29.06	4720	-7.31	20230713	3390	29.06	20230314	6170	-29.09	20220819	3390	29.06	20230314	2.98	N	054540	500	75 억		489628	N	N	0	N	00	N
155	20230803	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-30	5	-0.69	383438585	88533	82.07	4360	4480	4200	5660	3055	4360	4331.02	3.77	0	-22405	4553	4456	4378	4281	4203	4417	4242	75	1302	500	3050	5	1	13000000	563	-6.84	0.84	12	0.68	-633.00	5140.00	6170	20220819	-29.82	3390	20230314	27.73	4720	-8.26	20230713	3390	27.73	20230314	6170	-29.82	20220819	3390	27.73	20230314	2.98	N	054540	500	75 억		489628	N	N	0	N	00	N
156	20230803	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-25	5	-0.57	344707600	79577	73.77	4360	4480	4200	5660	3055	4360	4331.75	3.77	0	-22339	4553	4456	4378	4281	4203	4417	4242	75	1302	500	3050	5	1	13000000	564	-6.85	0.84	12	0.61	-633.00	5140.00	6170	20220819	-29.74	3390	20230314	27.88	4720	-8.16	20230713	3390	27.88	20230314	6170	-29.74	20220819	3390	27.88	20230314	2.98	N	054540	500	75 억		489628	N	N	0	N	00	N
157	20230803	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-50	5	-1.15	335844335	77527	71.87	4360	4480	4200	5660	3055	4360	4331.97	3.77	0	-22253	4553	4456	4378	4281	4203	4417	4242	75	1302	500	3050	5	1	13000000	560	-6.81	0.84	12	0.60	-633.00	5140.00	6170	20220819	-30.15	3390	20230314	27.14	4720	-8.69	20230713	3390	27.14	20230314	6170	-30.15	20220819	3390	27.14	20230314	2.98	N	054540	500	75 억		489628	N	N	0	N	00	N
158	20230803	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-75	5	-1.72	270476330	62209	57.67	4360	4480	4280	5660	3055	4360	4347.86	3.77	0	-20854	4553	4456	4378	4281	4203	4417	4242	75	1302	500	3050	5	1	13000000	557	-6.77	0.83	12	0.48	-633.00	5140.00	6170	20220819	-30.55	3390	20230314	26.40	4720	-9.22	20230713	3390	26.40	20230314	6170	-30.55	20220819	3390	26.40	20230314	2.98	N	054540	500	75 억		489628	N	N	0	N	00	N
159	20230803	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-55	5	-1.26	241239930	55412	51.37	4360	4480	4280	5660	3055	4360	4353.57	3.77	0	-20064	4553	4456	4378	4281	4203	4417	4242	75	1302	500	3050	5	1	13000000	560	-6.80	0.84	12	0.43	-633.00	5140.00	6170	20220819	-30.23	3390	20230314	26.99	4720	-8.79	20230713	3390	26.99	20230314	6170	-30.23	20220819	3390	26.99	20230314	2.98	N	054540	500	75 억		489628	N	N	0	N	00	N
160	20230803	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	45	2	1.03	131894955	30204	28.00	4360	4480	4280	5660	3055	4360	4366.80	3.77	0	-9477	4553	4456	4378	4281	4203	4417	4242	75	1302	500	3050	5	1	13000000	573	-6.96	0.86	12	0.23	-633.00	5140.00	6170	20220819	-28.61	3390	20230314	29.94	4720	-6.67	20230713	3390	29.94	20230314	6170	-28.61	20220819	3390	29.94	20230314	2.98	N	054540	500	75 억		489628	N	N	0	N	00	N
161	20230803	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-80	5	-1.83	22730775	5267	4.88	4360	4360	4280	5660	3055	4360	4315.70	3.77	0	-4108	4553	4456	4378	4281	4203	4417	4242	75	1302	500	3050	5	1	13000000	556	-6.76	0.83	12	0.04	-633.00	5140.00	6170	20220819	-30.63	3390	20230314	26.25	4720	-9.32	20230713	3390	26.25	20230314	6170	-30.63	20220819	3390	26.25	20230314	2.98	N	054540	500	75 억		489628	N	N	0	N	00	N
162	20230802	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-5	5	-0.11	473530415	107797	151.21	4395	4475	4300	5670	3060	4365	4392.80	3.73	0	4174	4441	4402	4336	4297	4231	4422	4317	75	1305	500	3050	5	1	13000000	567	-6.89	0.85	12	0.83	-633.00	5140.00	6170	20220819	-29.34	3390	20230314	28.61	4720	-7.63	20230713	3390	28.61	20230314	6170	-29.34	20220819	3390	28.61	20230314	2.96	N	054540	500	75 억		485394	N	N	0	N	00	N
163	20230802	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-50	5	-1.15	462737545	105316	147.73	4395	4475	4300	5670	3060	4365	4393.80	3.73	0	4925	4441	4402	4336	4297	4231	4422	4317	75	1305	500	3050	5	1	13000000	561	-6.82	0.84	12	0.81	-633.00	5140.00	6170	20220819	-30.06	3390	20230314	27.29	4720	-8.58	20230713	3390	27.29	20230314	6170	-30.06	20220819	3390	27.29	20230314	2.96	N	054540	500	75 억		485394	N	N	0	N	00	N
164	20230802	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-15	5	-0.34	414368860	94157	132.08	4395	4475	4300	5670	3060	4365	4400.83	3.73	0	5216	4441	4402	4336	4297	4231	4422	4317	75	1305	500	3050	5	1	13000000	566	-6.87	0.85	12	0.72	-633.00	5140.00	6170	20220819	-29.50	3390	20230314	28.32	4720	-7.84	20230713	3390	28.32	20230314	6170	-29.50	20220819	3390	28.32	20230314	2.96	N	054540	500	75 억		485394	N	N	0	N	00	N
165	20230802	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	65	2	1.49	380938580	86502	121.34	4395	4475	4300	5670	3060	4365	4403.81	3.73	0	8110	4441	4402	4336	4297	4231	4422	4317	75	1305	500	3050	5	1	13000000	576	-7.00	0.86	12	0.67	-633.00	5140.00	6170	20220819	-28.20	3390	20230314	30.68	4720	-6.14	20230713	3390	30.68	20230314	6170	-28.20	20220819	3390	30.68	20230314	2.96	N	054540	500	75 억		485394	N	N	0	N	00	N
166	20230802	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	40	2	0.92	334615430	75999	106.61	4395	4475	4300	5670	3060	4365	4402.89	3.73	0	7773	4441	4402	4336	4297	4231	4422	4317	75	1305	500	3050	5	1	13000000	573	-6.96	0.86	12	0.58	-633.00	5140.00	6170	20220819	-28.61	3390	20230314	29.94	4720	-6.67	20230713	3390	29.94	20230314	6170	-28.61	20220819	3390	29.94	20230314	2.96	N	054540	500	75 억		485394	N	N	0	N	00	N
167	20230802	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	100	2	2.29	253432045	57642	80.86	4395	4465	4300	5670	3060	4365	4396.66	3.73	0	10642	4441	4402	4336	4297	4231	4422	4317	75	1305	500	3050	5	1	13000000	580	-7.05	0.87	12	0.44	-633.00	5140.00	6170	20220819	-27.63	3390	20230314	31.71	4720	-5.40	20230713	3390	31.71	20230314	6170	-27.63	20220819	3390	31.71	20230314	2.96	N	054540	500	75 억		485394	N	N	0	N	00	N
168	20230802	100440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	0	3	0.00	110989685	25440	35.69	4395	4395	4300	5670	3060	4365	4362.80	3.73	0	3638	4441	4402	4336	4297	4231	4422	4317	75	1305	500	3050	5	1	13000000	567	-6.90	0.85	12	0.20	-633.00	5140.00	6170	20220819	-29.25	3390	20230314	28.76	4720	-7.52	20230713	3390	28.76	20230314	6170	-29.25	20220819	3390	28.76	20230314	2.96	N	054540	500	75 억		485394	N	N	0	N	00	N
169	20230802	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-10	5	-0.23	11248100	2570	3.61	4395	4395	4355	5670	3060	4365	4376.69	3.73	0	-51	4441	4402	4336	4297	4231	4422	4317	75	1305	500	3050	5	1	13000000	566	-6.88	0.85	12	0.02	-633.00	5140.00	6170	20220819	-29.42	3390	20230314	28.47	4720	-7.73	20230713	3390	28.47	20230314	6170	-29.42	20220819	3390	28.47	20230314	2.96	N	054540	500	75 억		485394	N	N	0	N	00	N
170	20230801	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	50	2	1.16	304551250	70274	110.52	4305	4375	4270	5600	3025	4315	4333.77	3.63	0	13238	4401	4357	4301	4257	4201	4380	4280	75	1287	500	3020	5	1	13000000	567	-6.90	0.85	12	0.54	-633.00	5140.00	6170	20220819	-29.25	3390	20230314	28.76	4720	-7.52	20230713	3390	28.76	20230314	6170	-29.25	20220819	3390	28.76	20230314	2.96	N	054540	500	75 억		472098	N	N	0	N	00	N
171	20230801	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	40	2	0.93	295711950	68248	107.33	4305	4375	4270	5600	3025	4315	4332.90	3.63	0	13588	4401	4357	4301	4257	4201	4380	4280	75	1287	500	3020	5	1	13000000	566	-6.88	0.85	12	0.52	-633.00	5140.00	6170	20220819	-29.42	3390	20230314	28.47	4720	-7.73	20230713	3390	28.47	20230314	6170	-29.42	20220819	3390	28.47	20230314	2.96	N	054540	500	75 억		472098	N	N	0	N	00	N
172	20230801	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-5	5	-0.12	236377025	54534	85.77	4305	4375	4270	5600	3025	4315	4334.49	3.63	0	8055	4401	4357	4301	4257	4201	4380	4280	75	1287	500	3020	5	1	13000000	560	-6.81	0.84	12	0.42	-633.00	5140.00	6170	20220819	-30.15	3390	20230314	27.14	4720	-8.69	20230713	3390	27.14	20230314	6170	-30.15	20220819	3390	27.14	20230314	2.96	N	054540	500	75 억		472098	N	N	0	N	00	N
173	20230801	130437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	50	2	1.16	179616460	41409	65.12	4305	4375	4270	5600	3025	4315	4337.62	3.63	0	6938	4401	4357	4301	4257	4201	4380	4280	75	1287	500	3020	5	1	13000000	567	-6.90	0.85	12	0.32	-633.00	5140.00	6170	20220819	-29.25	3390	20230314	28.76	4720	-7.52	20230713	3390	28.76	20230314	6170	-29.25	20220819	3390	28.76	20230314	2.96	N	054540	500	75 억		472098	N	N	0	N	00	N
174	20230801	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	45	2	1.04	138140930	31885	50.15	4305	4375	4270	5600	3025	4315	4332.47	3.63	0	3079	4401	4357	4301	4257	4201	4380	4280	75	1287	500	3020	5	1	13000000	567	-6.89	0.85	12	0.25	-633.00	5140.00	6170	20220819	-29.34	3390	20230314	28.61	4720	-7.63	20230713	3390	28.61	20230314	6170	-29.34	20220819	3390	28.61	20230314	2.96	N	054540	500	75 억		472098	N	N	0	N	00	N
175	20230801	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	20	2	0.46	95898990	22181	34.88	4305	4375	4270	5600	3025	4315	4323.47	3.63	0	2259	4401	4357	4301	4257	4201	4380	4280	75	1287	500	3020	5	1	13000000	564	-6.85	0.84	12	0.17	-633.00	5140.00	6170	20220819	-29.74	3390	20230314	27.88	4720	-8.16	20230713	3390	27.88	20230314	6170	-29.74	20220819	3390	27.88	20230314	2.96	N	054540	500	75 억		472098	N	N	0	N	00	N
176	20230801	100440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	5	2	0.12	80995115	18736	29.47	4305	4375	4270	5600	3025	4315	4322.97	3.63	0	1484	4401	4357	4301	4257	4201	4380	4280	75	1287	500	3020	5	1	13000000	562	-6.82	0.84	12	0.14	-633.00	5140.00	6170	20220819	-29.98	3390	20230314	27.43	4720	-8.47	20230713	3390	27.43	20230314	6170	-29.98	20220819	3390	27.43	20230314	2.96	N	054540	500	75 억		472098	N	N	0	N	00	N
177	20230801	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	35	2	0.81	4631515	1070	1.68	4305	4350	4305	5600	3025	4315	4328.52	3.63	0	-455	4401	4357	4301	4257	4201	4380	4280	75	1287	500	3020	5	1	13000000	566	-6.87	0.85	12	0.01	-633.00	5140.00	6170	20220819	-29.50	3390	20230314	28.32	4720	-7.84	20230713	3390	28.32	20230314	6170	-29.50	20220819	3390	28.32	20230314	2.96	N	054540	500	75 억		472098	N	N	0	N	00	N