KissMeData/037760/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	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	5	2	0.32	51442424	33198	19.41	1555	1560	1541	2015	1085	1550	1549.56	0.58	0	-6572	1602	1576	1548	1522	1494	1562	1508	169	465	500	1050	1	1	33832921	526	6.10	0.56	12	0.10	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.14	N	037760	500	169 억		197383	N	N	0	N	00	N
3	20230831	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	4	2	0.26	50108650	32339	18.91	1555	1560	1541	2015	1085	1550	1549.48	0.58	0	-6379	1602	1576	1548	1522	1494	1562	1508	169	465	500	1050	1	1	33832921	526	6.09	0.56	12	0.10	255.00	2790.00	2275	20220923	-31.69	1495	20230726	3.95	1809	-14.10	20230616	1495	3.95	20230726	2275	-31.69	20220923	1495	3.95	20230726	3.14	N	037760	500	169 억		197383	N	N	0	N	00	N
4	20230831	140624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	0	3	0.00	42399807	27358	16.00	1555	1560	1541	2015	1085	1550	1549.81	0.58	0	-4992	1602	1576	1548	1522	1494	1562	1508	169	465	500	1050	1	1	33832921	524	6.08	0.56	12	0.08	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.14	N	037760	500	169 억		197383	N	N	0	N	00	N
5	20230831	130603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	0	3	0.00	23066448	14885	8.70	1555	1560	1541	2015	1085	1550	1549.64	0.58	0	-3628	1602	1576	1548	1522	1494	1562	1508	169	465	500	1050	1	1	33832921	524	6.08	0.56	12	0.04	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.14	N	037760	500	169 억		197383	N	N	0	N	00	N
6	20230831	120613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	2	2	0.13	16467795	10628	6.21	1555	1560	1541	2015	1085	1550	1549.47	0.58	0	-1371	1602	1576	1548	1522	1494	1562	1508	169	465	500	1050	1	1	33832921	525	6.09	0.56	12	0.03	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.14	N	037760	500	169 억		197383	N	N	0	N	00	N
7	20230831	110839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	1	2	0.06	12661942	8178	4.78	1555	1560	1541	2015	1085	1550	1548.29	0.58	0	-958	1602	1576	1548	1522	1494	1562	1508	169	465	500	1050	1	1	33832921	525	6.08	0.56	12	0.02	255.00	2790.00	2275	20220923	-31.82	1495	20230726	3.75	1809	-14.26	20230616	1495	3.75	20230726	2275	-31.82	20220923	1495	3.75	20230726	3.14	N	037760	500	169 억		197383	N	N	0	N	00	N
8	20230831	100644	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	0	3	0.00	2864420	1846	1.08	1555	1560	1550	2015	1085	1550	1551.69	0.58	0	-50	1602	1576	1548	1522	1494	1562	1508	169	465	500	1050	1	1	33832921	524	6.08	0.56	12	0.01	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.14	N	037760	500	169 억		197383	N	N	0	N	00	N
9	20230831	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	1	2	0.06	10861	7	0.00	1555	1555	1551	2015	1085	1550	1551.57	0.58	0	-5	1602	1576	1548	1522	1494	1562	1508	169	465	500	1050	1	1	33832921	525	6.08	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.82	1495	20230726	3.75	1809	-14.26	20230616	1495	3.75	20230726	2275	-31.82	20220923	1495	3.75	20230726	3.14	N	037760	500	169 억		197383	N	N	0	N	00	N
10	20230830	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-15	5	-0.96	262793197	170955	250.71	1565	1574	1520	2030	1096	1565	1536.83	0.58	0	-685	1581	1572	1556	1547	1531	1577	1552	169	465	500	1060	1	1	33832921	524	6.08	0.56	12	0.51	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.23	N	037760	500	169 억		197814	N	N	0	N	00	N
11	20230830	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-16	5	-1.02	240481939	156539	229.57	1565	1574	1520	2030	1096	1565	1536.24	0.58	0	591	1581	1572	1556	1547	1531	1577	1552	169	465	500	1060	1	1	33832921	524	6.07	0.56	12	0.46	255.00	2790.00	2275	20220923	-31.91	1495	20230726	3.61	1809	-14.37	20230616	1495	3.61	20230726	2275	-31.91	20220923	1495	3.61	20230726	3.23	N	037760	500	169 억		197814	N	N	0	N	00	N
12	20230830	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-16	5	-1.02	222097495	144635	212.11	1565	1574	1520	2030	1096	1565	1535.57	0.58	0	275	1581	1572	1556	1547	1531	1577	1552	169	465	500	1060	1	1	33832921	524	6.07	0.56	12	0.43	255.00	2790.00	2275	20220923	-31.91	1495	20230726	3.61	1809	-14.37	20230616	1495	3.61	20230726	2275	-31.91	20220923	1495	3.61	20230726	3.23	N	037760	500	169 억		197814	N	N	0	N	00	N
13	20230830	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-30	5	-1.92	202898520	132146	193.80	1565	1574	1520	2030	1096	1565	1535.41	0.58	0	-542	1581	1572	1556	1547	1531	1577	1552	169	465	500	1060	1	1	33832921	519	6.02	0.55	12	0.39	255.00	2790.00	2275	20220923	-32.53	1495	20230726	2.68	1809	-15.15	20230616	1495	2.68	20230726	2275	-32.53	20220923	1495	2.68	20230726	3.23	N	037760	500	169 억		197814	N	N	0	N	00	N
14	20230830	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	-7	5	-0.45	45329015	28988	42.51	1565	1574	1555	2030	1096	1565	1563.72	0.58	0	-4143	1581	1572	1556	1547	1531	1577	1552	169	465	500	1060	1	1	33832921	527	6.11	0.56	12	0.09	255.00	2790.00	2275	20220923	-31.52	1495	20230726	4.21	1809	-13.88	20230616	1495	4.21	20230726	2275	-31.52	20220923	1495	4.21	20230726	3.23	N	037760	500	169 억		197814	N	N	0	N	00	N
15	20230830	110836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	7	2	0.45	42574555	27229	39.93	1565	1574	1555	2030	1096	1565	1563.57	0.58	0	-2406	1581	1572	1556	1547	1531	1577	1552	169	465	500	1060	1	1	33832921	532	6.16	0.56	12	0.08	255.00	2790.00	2275	20220923	-30.90	1495	20230726	5.15	1809	-13.10	20230616	1495	5.15	20230726	2275	-30.90	20220923	1495	5.15	20230726	3.23	N	037760	500	169 억		197814	N	N	0	N	00	N
16	20230830	100631	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	9	2	0.58	15611679	9963	14.61	1565	1574	1557	2030	1096	1565	1566.97	0.58	0	126	1581	1572	1556	1547	1531	1577	1552	169	465	500	1060	1	1	33832921	533	6.17	0.56	12	0.03	255.00	2790.00	2275	20220923	-30.81	1495	20230726	5.28	1809	-12.99	20230616	1495	5.28	20230726	2275	-30.81	20220923	1495	5.28	20230726	3.23	N	037760	500	169 억		197814	N	N	0	N	00	N
17	20230830	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	0	3	0.00	1565	1	0.00	1565	1565	1565	2030	1096	1565	1565.00	0.58	0	1	1581	1572	1556	1547	1531	1577	1552	169	465	500	1060	1	1	33832921	529	6.14	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.21	1495	20230726	4.68	1809	-13.49	20230616	1495	4.68	20230726	2275	-31.21	20220923	1495	4.68	20230726	3.23	N	037760	500	169 억		197814	N	N	0	N	00	N
18	20230829	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	16	2	1.03	106042147	68188	69.80	1550	1565	1540	2010	1085	1549	1555.11	0.58	0	3056	1567	1558	1548	1539	1529	1553	1534	169	461	500	1050	1	1	33832921	529	6.14	0.56	12	0.20	255.00	2790.00	2275	20220923	-31.21	1495	20230726	4.68	1809	-13.49	20230616	1495	4.68	20230726	2275	-31.21	20220923	1495	4.68	20230726	3.25	N	037760	500	169 억		195014	N	N	0	N	00	N
19	20230829	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	5	2	0.32	94663496	60914	62.36	1550	1565	1540	2010	1085	1549	1554.05	0.58	0	2802	1567	1558	1548	1539	1529	1553	1534	169	461	500	1050	1	1	33832921	526	6.09	0.56	12	0.18	255.00	2790.00	2275	20220923	-31.69	1495	20230726	3.95	1809	-14.10	20230616	1495	3.95	20230726	2275	-31.69	20220923	1495	3.95	20230726	3.25	N	037760	500	169 억		195014	N	N	0	N	00	N
20	20230829	140623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	7	2	0.45	76374038	49180	50.34	1550	1565	1540	2010	1085	1549	1552.95	0.58	0	1950	1567	1558	1548	1539	1529	1553	1534	169	461	500	1050	1	1	33832921	526	6.10	0.56	12	0.15	255.00	2790.00	2275	20220923	-31.60	1495	20230726	4.08	1809	-13.99	20230616	1495	4.08	20230726	2275	-31.60	20220923	1495	4.08	20230726	3.25	N	037760	500	169 억		195014	N	N	0	N	00	N
21	20230829	130556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	14	2	0.90	58966267	38008	38.91	1550	1563	1540	2010	1085	1549	1551.42	0.58	0	1654	1567	1558	1548	1539	1529	1553	1534	169	461	500	1050	1	1	33832921	529	6.13	0.56	12	0.11	255.00	2790.00	2275	20220923	-31.30	1495	20230726	4.55	1809	-13.60	20230616	1495	4.55	20230726	2275	-31.30	20220923	1495	4.55	20230726	3.25	N	037760	500	169 억		195014	N	N	0	N	00	N
22	20230829	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	0	3	0.00	38095838	24586	25.17	1550	1553	1540	2010	1085	1549	1549.49	0.58	0	1069	1567	1558	1548	1539	1529	1553	1534	169	461	500	1050	1	1	33832921	524	6.07	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.91	1495	20230726	3.61	1809	-14.37	20230616	1495	3.61	20230726	2275	-31.91	20220923	1495	3.61	20230726	3.25	N	037760	500	169 억		195014	N	N	0	N	00	N
23	20230829	110936	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	3	2	0.19	34499536	22266	22.79	1550	1553	1540	2010	1085	1549	1549.43	0.58	0	936	1567	1558	1548	1539	1529	1553	1534	169	461	500	1050	1	1	33832921	525	6.09	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.25	N	037760	500	169 억		195014	N	N	0	N	00	N
24	20230829	100648	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	3	2	0.19	11293443	7280	7.45	1550	1553	1542	2010	1085	1549	1551.30	0.58	0	-25	1567	1558	1548	1539	1529	1553	1534	169	461	500	1050	1	1	33832921	525	6.09	0.56	12	0.02	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.25	N	037760	500	169 억		195014	N	N	0	N	00	N
25	20230829	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	0	3	0.00	1125244	726	0.74	1550	1551	1549	2010	1085	1549	1549.92	0.58	0	-39	1567	1558	1548	1539	1529	1553	1534	169	461	500	1050	1	1	33832921	524	6.07	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.91	1495	20230726	3.61	1809	-14.37	20230616	1495	3.61	20230726	2275	-31.91	20220923	1495	3.61	20230726	3.25	N	037760	500	169 억		195014	N	N	0	N	00	N
26	20230828	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-1	5	-0.06	150823335	97681	436.47	1550	1557	1538	2015	1085	1550	1544.04	0.56	0	5063	1560	1555	1545	1540	1530	1557	1542	169	465	500	1050	1	1	33832921	524	6.07	0.56	12	0.29	255.00	2790.00	2275	20220923	-31.91	1495	20230726	3.61	1809	-14.37	20230616	1495	3.61	20230726	2275	-31.91	20220923	1495	3.61	20230726	3.25	N	037760	500	169 억		189952	N	N	0	N	00	N
27	20230828	150435	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-1	5	-0.06	148806550	96379	430.65	1550	1557	1538	2015	1085	1550	1543.97	0.56	0	6058	1560	1555	1545	1540	1530	1557	1542	169	465	500	1050	1	1	33832921	524	6.07	0.56	12	0.28	255.00	2790.00	2275	20220923	-31.91	1495	20230726	3.61	1809	-14.37	20230616	1495	3.61	20230726	2275	-31.91	20220923	1495	3.61	20230726	3.25	N	037760	500	169 억		189952	N	N	0	N	00	N
28	20230828	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	4	2	0.26	53269610	34377	153.61	1550	1557	1538	2015	1085	1550	1549.57	0.56	0	3118	1560	1555	1545	1540	1530	1557	1542	169	465	500	1050	1	1	33832921	526	6.09	0.56	12	0.10	255.00	2790.00	2275	20220923	-31.69	1495	20230726	3.95	1809	-14.10	20230616	1495	3.95	20230726	2275	-31.69	20220923	1495	3.95	20230726	3.25	N	037760	500	169 억		189952	N	N	0	N	00	N
29	20230828	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	0	3	0.00	22636261	14593	65.21	1550	1556	1538	2015	1085	1550	1551.17	0.56	0	2154	1560	1555	1545	1540	1530	1557	1542	169	465	500	1050	1	1	33832921	524	6.08	0.56	12	0.04	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.25	N	037760	500	169 억		189952	N	N	0	N	00	N
30	20230828	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	1	2	0.06	12435888	8021	35.84	1550	1555	1538	2015	1085	1550	1550.42	0.56	0	1192	1560	1555	1545	1540	1530	1557	1542	169	465	500	1050	1	1	33832921	525	6.08	0.56	12	0.02	255.00	2790.00	2275	20220923	-31.82	1495	20230726	3.75	1809	-14.26	20230616	1495	3.75	20230726	2275	-31.82	20220923	1495	3.75	20230726	3.25	N	037760	500	169 억		189952	N	N	0	N	00	N
31	20230828	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	1	2	0.06	7293063	4704	21.02	1550	1555	1538	2015	1085	1550	1550.40	0.56	0	414	1560	1555	1545	1540	1530	1557	1542	169	465	500	1050	1	1	33832921	525	6.08	0.56	12	0.01	255.00	2790.00	2275	20220923	-31.82	1495	20230726	3.75	1809	-14.26	20230616	1495	3.75	20230726	2275	-31.82	20220923	1495	3.75	20230726	3.25	N	037760	500	169 억		189952	N	N	0	N	00	N
32	20230828	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	4	2	0.26	4704639	3036	13.57	1550	1555	1538	2015	1085	1550	1549.62	0.56	0	21	1560	1555	1545	1540	1530	1557	1542	169	465	500	1050	1	1	33832921	526	6.09	0.56	12	0.01	255.00	2790.00	2275	20220923	-31.69	1495	20230726	3.95	1809	-14.10	20230616	1495	3.95	20230726	2275	-31.69	20220923	1495	3.95	20230726	3.25	N	037760	500	169 억		189952	N	N	0	N	00	N
33	20230828	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	5	2	0.32	1757705	1134	5.07	1550	1555	1550	2015	1085	1550	1550.00	0.56	0	1	1560	1555	1545	1540	1530	1557	1542	169	465	500	1050	1	1	33832921	526	6.10	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.25	N	037760	500	169 억		189952	N	N	0	N	00	N
34	20230825	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	10	2	0.65	34393003	22330	45.65	1540	1550	1535	2000	1078	1540	1540.22	0.57	0	-1215	1562	1551	1539	1528	1516	1556	1533	169	460	500	1040	1	1	33832921	524	6.08	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.25	N	037760	500	169 억		191168	N	N	0	N	00	N
35	20230825	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	2	2	0.13	31145026	20228	41.35	1540	1542	1535	2000	1078	1540	1539.70	0.57	0	-610	1562	1551	1539	1528	1516	1556	1533	169	460	500	1040	1	1	33832921	522	6.05	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.25	N	037760	500	169 억		191168	N	N	0	N	00	N
36	20230825	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	1	2	0.06	26409118	17151	35.06	1540	1542	1535	2000	1078	1540	1539.80	0.57	0	-609	1562	1551	1539	1528	1516	1556	1533	169	460	500	1040	1	1	33832921	521	6.04	0.55	12	0.05	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.25	N	037760	500	169 억		191168	N	N	0	N	00	N
37	20230825	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	1	2	0.06	22319404	14497	29.63	1540	1542	1535	2000	1078	1540	1539.59	0.57	0	-609	1562	1551	1539	1528	1516	1556	1533	169	460	500	1040	1	1	33832921	521	6.04	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.25	N	037760	500	169 억		191168	N	N	0	N	00	N
38	20230825	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	1	2	0.06	21903534	14227	29.08	1540	1542	1535	2000	1078	1540	1539.58	0.57	0	-609	1562	1551	1539	1528	1516	1556	1533	169	460	500	1040	1	1	33832921	521	6.04	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.25	N	037760	500	169 억		191168	N	N	0	N	00	N
39	20230825	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	0	3	0.00	13262903	8622	17.62	1540	1540	1535	2000	1078	1540	1538.26	0.57	0	-609	1562	1551	1539	1528	1516	1556	1533	169	460	500	1040	1	1	33832921	521	6.04	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.31	1495	20230726	3.01	1809	-14.87	20230616	1495	3.01	20230726	2275	-32.31	20220923	1495	3.01	20230726	3.25	N	037760	500	169 억		191168	N	N	0	N	00	N
40	20230825	100432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-5	5	-0.32	10894279	7082	14.48	1540	1540	1535	2000	1078	1540	1538.31	0.57	0	-609	1562	1551	1539	1528	1516	1556	1533	169	460	500	1040	1	1	33832921	519	6.02	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.53	1495	20230726	2.68	1809	-15.15	20230616	1495	2.68	20230726	2275	-32.53	20220923	1495	2.68	20230726	3.25	N	037760	500	169 억		191168	N	N	0	N	00	N
41	20230825	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-2	5	-0.13	4695700	3050	6.23	1540	1540	1536	2000	1078	1540	1539.57	0.57	0	-599	1562	1551	1539	1528	1516	1556	1533	169	460	500	1040	1	1	33832921	520	6.03	0.55	12	0.01	255.00	2790.00	2275	20220923	-32.40	1495	20230726	2.88	1809	-14.98	20230616	1495	2.88	20230726	2275	-32.40	20220923	1495	2.88	20230726	3.25	N	037760	500	169 억		191168	N	N	0	N	00	N
42	20230824	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	3	2	0.20	75031320	48877	194.58	1537	1550	1527	1998	1076	1537	1535.09	0.56	0	2806	1559	1547	1540	1528	1521	1544	1525	169	461	500	1040	1	1	33832921	521	6.04	0.55	12	0.14	255.00	2790.00	2275	20220923	-32.31	1495	20230726	3.01	1809	-14.87	20230616	1495	3.01	20230726	2275	-32.31	20220923	1495	3.01	20230726	3.44	N	037760	500	169 억		188363	N	N	0	N	00	N
43	20230824	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	-3	5	-0.20	71284669	46439	184.88	1537	1550	1527	1998	1076	1537	1535.02	0.56	0	1807	1559	1547	1540	1528	1521	1544	1525	169	461	500	1040	1	1	33832921	519	6.02	0.55	12	0.14	255.00	2790.00	2275	20220923	-32.57	1495	20230726	2.61	1809	-15.20	20230616	1495	2.61	20230726	2275	-32.57	20220923	1495	2.61	20230726	3.44	N	037760	500	169 억		188363	N	N	0	N	00	N
44	20230824	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-5	5	-0.33	58762521	38278	152.39	1537	1550	1527	1998	1076	1537	1535.15	0.56	0	-806	1559	1547	1540	1528	1521	1544	1525	169	461	500	1040	1	1	33832921	518	6.01	0.55	12	0.11	255.00	2790.00	2275	20220923	-32.66	1495	20230726	2.47	1809	-15.31	20230616	1495	2.47	20230726	2275	-32.66	20220923	1495	2.47	20230726	3.44	N	037760	500	169 억		188363	N	N	0	N	00	N
45	20230824	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	0	3	0.00	23883847	15599	62.10	1537	1540	1527	1998	1076	1537	1531.11	0.56	0	-686	1559	1547	1540	1528	1521	1544	1525	169	461	500	1040	1	1	33832921	520	6.03	0.55	12	0.05	255.00	2790.00	2275	20220923	-32.44	1495	20230726	2.81	1809	-15.04	20230616	1495	2.81	20230726	2275	-32.44	20220923	1495	2.81	20230726	3.44	N	037760	500	169 억		188363	N	N	0	N	00	N
46	20230824	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	0	3	0.00	21684577	14167	56.40	1537	1540	1527	1998	1076	1537	1530.64	0.56	0	-686	1559	1547	1540	1528	1521	1544	1525	169	461	500	1040	1	1	33832921	520	6.03	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.44	1495	20230726	2.81	1809	-15.04	20230616	1495	2.81	20230726	2275	-32.44	20220923	1495	2.81	20230726	3.44	N	037760	500	169 억		188363	N	N	0	N	00	N
47	20230824	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-4	5	-0.26	17526786	11462	45.63	1537	1537	1527	1998	1076	1537	1529.12	0.56	0	-676	1559	1547	1540	1528	1521	1544	1525	169	461	500	1040	1	1	33832921	519	6.01	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.62	1495	20230726	2.54	1809	-15.26	20230616	1495	2.54	20230726	2275	-32.62	20220923	1495	2.54	20230726	3.44	N	037760	500	169 억		188363	N	N	0	N	00	N
48	20230824	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-7	5	-0.46	7990064	5219	20.78	1537	1537	1527	1998	1076	1537	1530.96	0.56	0	-438	1559	1547	1540	1528	1521	1544	1525	169	461	500	1040	1	1	33832921	518	6.00	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.75	1495	20230726	2.34	1809	-15.42	20230616	1495	2.34	20230726	2275	-32.75	20220923	1495	2.34	20230726	3.44	N	037760	500	169 억		188363	N	N	0	N	00	N
49	20230824	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	-10	5	-0.65	991886	648	2.58	1537	1537	1527	1998	1076	1537	1530.69	0.56	0	-11	1559	1547	1540	1528	1521	1544	1525	169	461	500	1040	1	1	33832921	517	5.99	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.88	1495	20230726	2.14	1809	-15.59	20230616	1495	2.14	20230726	2275	-32.88	20220923	1495	2.14	20230726	3.44	N	037760	500	169 억		188363	N	N	0	N	00	N
50	20230823	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-13	5	-0.84	38717837	25119	38.68	1550	1552	1533	2015	1085	1550	1541.56	0.56	0	-636	1569	1559	1549	1539	1529	1554	1534	169	465	500	1050	1	1	33832921	520	6.03	0.55	12	0.07	255.00	2790.00	2275	20220923	-32.44	1495	20230726	2.81	1809	-15.04	20230616	1495	2.81	20230726	2275	-32.44	20220923	1495	2.81	20230726	3.33	N	037760	500	169 억		189000	N	N	0	N	00	N
51	20230823	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	-8	5	-0.52	31302777	20291	31.25	1550	1552	1533	2015	1085	1550	1542.69	0.56	0	-628	1569	1559	1549	1539	1529	1554	1534	169	465	500	1050	1	1	33832921	522	6.05	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.33	N	037760	500	169 억		189000	N	N	0	N	00	N
52	20230823	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-9	5	-0.58	30694115	19896	30.64	1550	1552	1533	2015	1085	1550	1542.73	0.56	0	-539	1569	1559	1549	1539	1529	1554	1534	169	465	500	1050	1	1	33832921	521	6.04	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.33	N	037760	500	169 억		189000	N	N	0	N	00	N
53	20230823	130427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	-8	5	-0.52	19356616	12524	19.29	1550	1552	1533	2015	1085	1550	1545.56	0.56	0	-539	1569	1559	1549	1539	1529	1554	1534	169	465	500	1050	1	1	33832921	522	6.05	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.33	N	037760	500	169 억		189000	N	N	0	N	00	N
54	20230823	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	-7	5	-0.45	19154603	12393	19.08	1550	1552	1533	2015	1085	1550	1545.60	0.56	0	-539	1569	1559	1549	1539	1529	1554	1534	169	465	500	1050	1	1	33832921	522	6.05	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.33	N	037760	500	169 억		189000	N	N	0	N	00	N
55	20230823	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	1	2	0.06	9659561	6268	9.65	1550	1552	1533	2015	1085	1550	1541.09	0.56	0	-549	1569	1559	1549	1539	1529	1554	1534	169	465	500	1050	1	1	33832921	525	6.08	0.56	12	0.02	255.00	2790.00	2275	20220923	-31.82	1495	20230726	3.75	1809	-14.26	20230616	1495	3.75	20230726	2275	-31.82	20220923	1495	3.75	20230726	3.33	N	037760	500	169 억		189000	N	N	0	N	00	N
56	20230823	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	0	3	0.00	8326053	5408	8.33	1550	1552	1533	2015	1085	1550	1539.58	0.56	0	-423	1569	1559	1549	1539	1529	1554	1534	169	465	500	1050	1	1	33832921	524	6.08	0.56	12	0.02	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.33	N	037760	500	169 억		189000	N	N	0	N	00	N
57	20230823	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-17	5	-1.10	4165468	2707	4.17	1550	1550	1533	2015	1085	1550	1538.78	0.56	0	-853	1569	1559	1549	1539	1529	1554	1534	169	465	500	1050	1	1	33832921	519	6.01	0.55	12	0.01	255.00	2790.00	2275	20220923	-32.62	1495	20230726	2.54	1809	-15.26	20230616	1495	2.54	20230726	2275	-32.62	20220923	1495	2.54	20230726	3.33	N	037760	500	169 억		189000	N	N	0	N	00	N
58	20230822	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-9	5	-0.58	100672992	64897	23.20	1559	1559	1539	2025	1092	1559	1551.26	0.59	0	-9346	1634	1596	1562	1524	1490	1615	1543	169	466	500	1060	1	1	33832921	524	6.08	0.56	12	0.19	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.38	N	037760	500	169 억		198101	N	N	0	N	00	N
59	20230822	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	-8	5	-0.51	91199023	58787	21.02	1559	1559	1539	2025	1092	1559	1551.33	0.59	0	-9328	1634	1596	1562	1524	1490	1615	1543	169	466	500	1060	1	1	33832921	525	6.08	0.56	12	0.17	255.00	2790.00	2275	20220923	-31.82	1495	20230726	3.75	1809	-14.26	20230616	1495	3.75	20230726	2275	-31.82	20220923	1495	3.75	20230726	3.38	N	037760	500	169 억		198101	N	N	0	N	00	N
60	20230822	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-15	5	-0.96	83769791	53999	19.30	1559	1559	1539	2025	1092	1559	1551.31	0.59	0	-9193	1634	1596	1562	1524	1490	1615	1543	169	466	500	1060	1	1	33832921	522	6.05	0.55	12	0.16	255.00	2790.00	2275	20220923	-32.13	1495	20230726	3.28	1809	-14.65	20230616	1495	3.28	20230726	2275	-32.13	20220923	1495	3.28	20230726	3.38	N	037760	500	169 억		198101	N	N	0	N	00	N
61	20230822	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-9	5	-0.58	82752970	53341	19.07	1559	1559	1539	2025	1092	1559	1551.38	0.59	0	-9192	1634	1596	1562	1524	1490	1615	1543	169	466	500	1060	1	1	33832921	524	6.08	0.56	12	0.16	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.38	N	037760	500	169 억		198101	N	N	0	N	00	N
62	20230822	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	-6	5	-0.38	80554110	51917	18.56	1559	1559	1539	2025	1092	1559	1551.58	0.59	0	-9191	1634	1596	1562	1524	1490	1615	1543	169	466	500	1060	1	1	33832921	525	6.09	0.56	12	0.15	255.00	2790.00	2275	20220923	-31.74	1495	20230726	3.88	1809	-14.15	20230616	1495	3.88	20230726	2275	-31.74	20220923	1495	3.88	20230726	3.38	N	037760	500	169 억		198101	N	N	0	N	00	N
63	20230822	110424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	-11	5	-0.71	75770464	48830	17.46	1559	1559	1539	2025	1092	1559	1551.70	0.59	0	-9170	1634	1596	1562	1524	1490	1615	1543	169	466	500	1060	1	1	33832921	524	6.07	0.55	12	0.14	255.00	2790.00	2275	20220923	-31.96	1495	20230726	3.55	1809	-14.43	20230616	1495	3.55	20230726	2275	-31.96	20220923	1495	3.55	20230726	3.38	N	037760	500	169 억		198101	N	N	0	N	00	N
64	20230822	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	-13	5	-0.83	65590141	42229	15.10	1559	1559	1546	2025	1092	1559	1553.19	0.59	0	-8880	1634	1596	1562	1524	1490	1615	1543	169	466	500	1060	1	1	33832921	523	6.06	0.55	12	0.12	255.00	2790.00	2275	20220923	-32.04	1495	20230726	3.41	1809	-14.54	20230616	1495	3.41	20230726	2275	-32.04	20220923	1495	3.41	20230726	3.38	N	037760	500	169 억		198101	N	N	0	N	00	N
65	20230822	090425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	-7	5	-0.45	36818839	23686	8.47	1559	1559	1546	2025	1092	1559	1554.44	0.59	0	-1492	1634	1596	1562	1524	1490	1615	1543	169	466	500	1060	1	1	33832921	525	6.09	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.38	N	037760	500	169 억		198101	N	N	0	N	00	N
66	20230821	160424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	14	2	0.91	428403938	277086	617.09	1548	1600	1528	2005	1082	1545	1546.10	0.56	0	10288	1563	1553	1539	1529	1515	1547	1523	169	460	500	1050	1	1	33832921	527	6.11	0.56	12	0.82	255.00	2790.00	2275	20220923	-31.47	1495	20230726	4.28	1809	-13.82	20230616	1495	4.28	20230726	2275	-31.47	20220923	1495	4.28	20230726	3.39	N	037760	500	169 억		188060	N	N	0	N	00	N
67	20230821	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-6	5	-0.39	410993034	265825	592.01	1548	1600	1528	2005	1082	1545	1546.10	0.56	0	10042	1563	1553	1539	1529	1515	1547	1523	169	460	500	1050	1	1	33832921	521	6.04	0.55	12	0.79	255.00	2790.00	2275	20220923	-32.35	1495	20230726	2.94	1809	-14.93	20230616	1495	2.94	20230726	2275	-32.35	20220923	1495	2.94	20230726	3.39	N	037760	500	169 억		188060	N	N	0	N	00	N
68	20230821	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-6	5	-0.39	325965793	210590	469.00	1548	1600	1530	2005	1082	1545	1547.87	0.56	0	14130	1563	1553	1539	1529	1515	1547	1523	169	460	500	1050	1	1	33832921	521	6.04	0.55	12	0.62	255.00	2790.00	2275	20220923	-32.35	1495	20230726	2.94	1809	-14.93	20230616	1495	2.94	20230726	2275	-32.35	20220923	1495	2.94	20230726	3.39	N	037760	500	169 억		188060	N	N	0	N	00	N
69	20230821	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-1	5	-0.06	207804758	133584	297.50	1548	1600	1536	2005	1082	1545	1555.61	0.56	0	13206	1563	1553	1539	1529	1515	1547	1523	169	460	500	1050	1	1	33832921	522	6.05	0.55	12	0.39	255.00	2790.00	2275	20220923	-32.13	1495	20230726	3.28	1809	-14.65	20230616	1495	3.28	20230726	2275	-32.13	20220923	1495	3.28	20230726	3.39	N	037760	500	169 억		188060	N	N	0	N	00	N
70	20230821	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	8	2	0.52	192505323	123661	275.40	1548	1600	1536	2005	1082	1545	1556.72	0.56	0	13219	1563	1553	1539	1529	1515	1547	1523	169	460	500	1050	1	1	33832921	525	6.09	0.56	12	0.37	255.00	2790.00	2275	20220923	-31.74	1495	20230726	3.88	1809	-14.15	20230616	1495	3.88	20230726	2275	-31.74	20220923	1495	3.88	20230726	3.39	N	037760	500	169 억		188060	N	N	0	N	00	N
71	20230821	110426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	0	3	0.00	185683456	119237	265.55	1548	1600	1536	2005	1082	1545	1557.26	0.56	0	13174	1563	1553	1539	1529	1515	1547	1523	169	460	500	1050	1	1	33832921	523	6.06	0.55	12	0.35	255.00	2790.00	2275	20220923	-32.09	1495	20230726	3.34	1809	-14.59	20230616	1495	3.34	20230726	2275	-32.09	20220923	1495	3.34	20230726	3.39	N	037760	500	169 억		188060	N	N	0	N	00	N
72	20230821	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	18	2	1.17	101050186	64282	143.16	1548	1600	1545	2005	1082	1545	1571.98	0.56	0	10293	1563	1553	1539	1529	1515	1547	1523	169	460	500	1050	1	1	33832921	529	6.13	0.56	12	0.19	255.00	2790.00	2275	20220923	-31.30	1495	20230726	4.55	1809	-13.60	20230616	1495	4.55	20230726	2275	-31.30	20220923	1495	4.55	20230726	3.39	N	037760	500	169 억		188060	N	N	0	N	00	N
73	20230821	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	9	2	0.58	1787595	1153	2.57	1548	1554	1545	2005	1082	1545	1550.39	0.56	0	-95	1563	1553	1539	1529	1515	1547	1523	169	460	500	1050	1	1	33832921	526	6.09	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.69	1495	20230726	3.95	1809	-14.10	20230616	1495	3.95	20230726	2275	-31.69	20220923	1495	3.95	20230726	3.39	N	037760	500	169 억		188060	N	N	0	N	00	N
74	20230818	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	-16	5	-1.02	66254585	43217	39.37	1549	1549	1525	2025	1093	1561	1533.07	0.55	0	1273	1611	1585	1545	1519	1479	1599	1533	169	466	500	1060	1	1	33832921	523	6.06	0.55	12	0.13	255.00	2790.00	2275	20220923	-32.09	1495	20230726	3.34	1809	-14.59	20230616	1495	3.34	20230726	2275	-32.09	20220923	1495	3.34	20230726	3.40	N	037760	500	169 억		186621	N	N	0	N	00	N
75	20230818	150420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-20	5	-1.28	61212483	39950	36.40	1549	1549	1525	2025	1093	1561	1532.23	0.55	0	1503	1611	1585	1545	1519	1479	1599	1533	169	466	500	1060	1	1	33832921	521	6.04	0.55	12	0.12	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.40	N	037760	500	169 억		186621	N	N	0	N	00	N
76	20230818	140424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-24	5	-1.54	46433432	30325	27.63	1549	1549	1525	2025	1093	1561	1531.19	0.55	0	28	1611	1585	1545	1519	1479	1599	1533	169	466	500	1060	1	1	33832921	520	6.03	0.55	12	0.09	255.00	2790.00	2275	20220923	-32.44	1495	20230726	2.81	1809	-15.04	20230616	1495	2.81	20230726	2275	-32.44	20220923	1495	2.81	20230726	3.40	N	037760	500	169 억		186621	N	N	0	N	00	N
77	20230818	130421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-28	5	-1.79	32397590	21146	19.26	1549	1549	1525	2025	1093	1561	1532.09	0.55	0	258	1611	1585	1545	1519	1479	1599	1533	169	466	500	1060	1	1	33832921	519	6.01	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.62	1495	20230726	2.54	1809	-15.26	20230616	1495	2.54	20230726	2275	-32.62	20220923	1495	2.54	20230726	3.40	N	037760	500	169 억		186621	N	N	0	N	00	N
78	20230818	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-29	5	-1.86	31135772	20324	18.52	1549	1549	1525	2025	1093	1561	1531.97	0.55	0	258	1611	1585	1545	1519	1479	1599	1533	169	466	500	1060	1	1	33832921	518	6.01	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.66	1495	20230726	2.47	1809	-15.31	20230616	1495	2.47	20230726	2275	-32.66	20220923	1495	2.47	20230726	3.40	N	037760	500	169 억		186621	N	N	0	N	00	N
79	20230818	110422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-24	5	-1.54	29491368	19254	17.54	1549	1549	1525	2025	1093	1561	1531.70	0.55	0	549	1611	1585	1545	1519	1479	1599	1533	169	466	500	1060	1	1	33832921	520	6.03	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.44	1495	20230726	2.81	1809	-15.04	20230616	1495	2.81	20230726	2275	-32.44	20220923	1495	2.81	20230726	3.40	N	037760	500	169 억		186621	N	N	0	N	00	N
80	20230818	100424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-24	5	-1.54	23224630	15172	13.82	1549	1549	1525	2025	1093	1561	1530.76	0.55	0	-397	1611	1585	1545	1519	1479	1599	1533	169	466	500	1060	1	1	33832921	520	6.03	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.44	1495	20230726	2.81	1809	-15.04	20230616	1495	2.81	20230726	2275	-32.44	20220923	1495	2.81	20230726	3.40	N	037760	500	169 억		186621	N	N	0	N	00	N
81	20230818	090425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-24	5	-1.54	1002135	650	0.59	1549	1549	1537	2025	1093	1561	1541.75	0.55	0	-17	1611	1585	1545	1519	1479	1599	1533	169	466	500	1060	1	1	33832921	520	6.03	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.44	1495	20230726	2.81	1809	-15.04	20230616	1495	2.81	20230726	2275	-32.44	20220923	1495	2.81	20230726	3.40	N	037760	500	169 억		186621	N	N	0	N	00	N
82	20230817	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	8	2	0.52	165198292	108764	251.84	1547	1571	1505	2015	1088	1553	1518.84	0.59	0	-13097	1595	1573	1557	1535	1519	1585	1547	169	463	500	1050	1	1	33832921	528	6.12	0.56	12	0.32	255.00	2790.00	2275	20220923	-31.38	1495	20230726	4.41	1809	-13.71	20230616	1495	4.41	20230726	2275	-31.38	20220923	1495	4.41	20230726	3.39	N	037760	500	169 억		197926	N	N	0	N	00	N
83	20230817	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	5	2	0.32	163569381	107720	249.43	1547	1571	1505	2015	1088	1553	1518.47	0.59	0	-13347	1595	1573	1557	1535	1519	1585	1547	169	463	500	1050	1	1	33832921	527	6.11	0.56	12	0.32	255.00	2790.00	2275	20220923	-31.52	1495	20230726	4.21	1809	-13.88	20230616	1495	4.21	20230726	2275	-31.52	20220923	1495	4.21	20230726	3.39	N	037760	500	169 억		197926	N	N	0	N	00	N
84	20230817	140424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	4	2	0.26	161810097	106591	246.81	1547	1571	1505	2015	1088	1553	1518.05	0.59	0	-13347	1595	1573	1557	1535	1519	1585	1547	169	463	500	1050	1	1	33832921	527	6.11	0.56	12	0.32	255.00	2790.00	2275	20220923	-31.56	1495	20230726	4.15	1809	-13.93	20230616	1495	4.15	20230726	2275	-31.56	20220923	1495	4.15	20230726	3.39	N	037760	500	169 억		197926	N	N	0	N	00	N
85	20230817	130422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-4	5	-0.26	155086592	102234	236.72	1547	1571	1505	2015	1088	1553	1516.98	0.59	0	-13079	1595	1573	1557	1535	1519	1585	1547	169	463	500	1050	1	1	33832921	524	6.07	0.56	12	0.30	255.00	2790.00	2275	20220923	-31.91	1495	20230726	3.61	1809	-14.37	20230616	1495	3.61	20230726	2275	-31.91	20220923	1495	3.61	20230726	3.39	N	037760	500	169 억		197926	N	N	0	N	00	N
86	20230817	120423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-15	5	-0.97	150263250	99094	229.45	1547	1571	1505	2015	1088	1553	1516.37	0.59	0	-13520	1595	1573	1557	1535	1519	1585	1547	169	463	500	1050	1	1	33832921	520	6.03	0.55	12	0.29	255.00	2790.00	2275	20220923	-32.40	1495	20230726	2.88	1809	-14.98	20230616	1495	2.88	20230726	2275	-32.40	20220923	1495	2.88	20230726	3.39	N	037760	500	169 억		197926	N	N	0	N	00	N
87	20230817	110424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-15	5	-0.97	149138527	98361	227.76	1547	1571	1505	2015	1088	1553	1516.24	0.59	0	-13132	1595	1573	1557	1535	1519	1585	1547	169	463	500	1050	1	1	33832921	520	6.03	0.55	12	0.29	255.00	2790.00	2275	20220923	-32.40	1495	20230726	2.88	1809	-14.98	20230616	1495	2.88	20230726	2275	-32.40	20220923	1495	2.88	20230726	3.39	N	037760	500	169 억		197926	N	N	0	N	00	N
88	20230817	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-14	5	-0.90	47169233	30839	71.41	1547	1571	1506	2015	1088	1553	1529.53	0.59	0	-14511	1595	1573	1557	1535	1519	1585	1547	169	463	500	1050	1	1	33832921	521	6.04	0.55	12	0.09	255.00	2790.00	2275	20220923	-32.35	1495	20230726	2.94	1809	-14.93	20230616	1495	2.94	20230726	2275	-32.35	20220923	1495	2.94	20230726	3.39	N	037760	500	169 억		197926	N	N	0	N	00	N
89	20230817	090422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-12	5	-0.77	247344	160	0.37	1547	1547	1541	2015	1088	1553	1545.90	0.59	0	-38	1595	1573	1557	1535	1519	1585	1547	169	463	500	1050	1	1	33832921	521	6.04	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.39	N	037760	500	169 억		197926	N	N	0	N	00	N
90	20230816	160423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	1	2	0.06	67058800	43187	180.46	1552	1579	1541	2015	1087	1552	1552.75	0.59	0	-2596	1567	1559	1547	1539	1527	1563	1543	169	464	500	1050	1	1	33832921	525	6.09	0.56	12	0.13	255.00	2790.00	2275	20220923	-31.74	1495	20230726	3.88	1809	-14.15	20230616	1495	3.88	20230726	2275	-31.74	20220923	1495	3.88	20230726	3.38	N	037760	500	169 억		199480	N	N	0	N	00	N
91	20230816	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-3	5	-0.19	57385653	36955	154.42	1552	1579	1541	2015	1087	1552	1552.85	0.59	0	-1921	1567	1559	1547	1539	1527	1563	1543	169	464	500	1050	1	1	33832921	524	6.07	0.56	12	0.11	255.00	2790.00	2275	20220923	-31.91	1495	20230726	3.61	1809	-14.37	20230616	1495	3.61	20230726	2275	-31.91	20220923	1495	3.61	20230726	3.38	N	037760	500	169 억		199480	N	N	0	N	00	N
92	20230816	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	-4	5	-0.26	53175281	34232	143.04	1552	1579	1541	2015	1087	1552	1553.38	0.59	0	-1497	1567	1559	1547	1539	1527	1563	1543	169	464	500	1050	1	1	33832921	524	6.07	0.55	12	0.10	255.00	2790.00	2275	20220923	-31.96	1495	20230726	3.55	1809	-14.43	20230616	1495	3.55	20230726	2275	-31.96	20220923	1495	3.55	20230726	3.38	N	037760	500	169 억		199480	N	N	0	N	00	N
93	20230816	130423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	-1	5	-0.06	48743760	31365	131.06	1552	1579	1541	2015	1087	1552	1554.08	0.59	0	-922	1567	1559	1547	1539	1527	1563	1543	169	464	500	1050	1	1	33832921	525	6.08	0.56	12	0.09	255.00	2790.00	2275	20220923	-31.82	1495	20230726	3.75	1809	-14.26	20230616	1495	3.75	20230726	2275	-31.82	20220923	1495	3.75	20230726	3.38	N	037760	500	169 억		199480	N	N	0	N	00	N
94	20230816	120428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	-1	5	-0.06	48668028	31316	130.85	1552	1579	1541	2015	1087	1552	1554.09	0.59	0	-939	1567	1559	1547	1539	1527	1563	1543	169	464	500	1050	1	1	33832921	525	6.08	0.56	12	0.09	255.00	2790.00	2275	20220923	-31.82	1495	20230726	3.75	1809	-14.26	20230616	1495	3.75	20230726	2275	-31.82	20220923	1495	3.75	20230726	3.38	N	037760	500	169 억		199480	N	N	0	N	00	N
95	20230816	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	1	2	0.06	38251135	24590	102.75	1552	1579	1541	2015	1087	1552	1555.56	0.59	0	-538	1567	1559	1547	1539	1527	1563	1543	169	464	500	1050	1	1	33832921	525	6.09	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.74	1495	20230726	3.88	1809	-14.15	20230616	1495	3.88	20230726	2275	-31.74	20220923	1495	3.88	20230726	3.38	N	037760	500	169 억		199480	N	N	0	N	00	N
96	20230816	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	11	2	0.71	37184646	23903	99.88	1552	1579	1541	2015	1087	1552	1555.65	0.59	0	-960	1567	1559	1547	1539	1527	1563	1543	169	464	500	1050	1	1	33832921	529	6.13	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.30	1495	20230726	4.55	1809	-13.60	20230616	1495	4.55	20230726	2275	-31.30	20220923	1495	4.55	20230726	3.38	N	037760	500	169 억		199480	N	N	0	N	00	N
97	20230816	090420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-11	5	-0.71	5401661	3484	14.56	1552	1552	1541	2015	1087	1552	1550.42	0.59	0	1	1567	1559	1547	1539	1527	1563	1543	169	464	500	1050	1	1	33832921	521	6.04	0.55	12	0.01	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.38	N	037760	500	169 억		199480	N	N	0	N	00	N
98	20230814	160419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	1	2	0.06	36917405	23909	62.09	1551	1555	1535	2015	1086	1551	1544.08	0.60	0	-2742	1561	1556	1549	1544	1537	1558	1546	169	464	500	1050	1	1	33832921	525	6.09	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.51	N	037760	500	169 억		202248	N	N	0	N	00	N
99	20230814	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	1	2	0.06	34858978	22582	58.65	1551	1555	1535	2015	1086	1551	1543.66	0.60	0	-2747	1561	1556	1549	1544	1537	1558	1546	169	464	500	1050	1	1	33832921	525	6.09	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.51	N	037760	500	169 억		202248	N	N	0	N	00	N
100	20230814	140417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	0	3	0.00	29735802	19280	50.07	1551	1555	1535	2015	1086	1551	1542.31	0.60	0	-2792	1561	1556	1549	1544	1537	1558	1546	169	464	500	1050	1	1	33832921	525	6.08	0.56	12	0.06	255.00	2790.00	2275	20220923	-31.82	1495	20230726	3.75	1809	-14.26	20230616	1495	3.75	20230726	2275	-31.82	20220923	1495	3.75	20230726	3.51	N	037760	500	169 억		202248	N	N	0	N	00	N
101	20230814	130415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-7	5	-0.45	25765135	16716	43.41	1551	1555	1535	2015	1086	1551	1541.35	0.60	0	-1131	1561	1556	1549	1544	1537	1558	1546	169	464	500	1050	1	1	33832921	522	6.05	0.55	12	0.05	255.00	2790.00	2275	20220923	-32.13	1495	20230726	3.28	1809	-14.65	20230616	1495	3.28	20230726	2275	-32.13	20220923	1495	3.28	20230726	3.51	N	037760	500	169 억		202248	N	N	0	N	00	N
102	20230814	120416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	-9	5	-0.58	24851641	16124	41.87	1551	1555	1535	2015	1086	1551	1541.28	0.60	0	-724	1561	1556	1549	1544	1537	1558	1546	169	464	500	1050	1	1	33832921	522	6.05	0.55	12	0.05	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.51	N	037760	500	169 억		202248	N	N	0	N	00	N
103	20230814	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	3	2	0.19	22254556	14438	37.50	1551	1555	1535	2015	1086	1551	1541.39	0.60	0	-586	1561	1556	1549	1544	1537	1558	1546	169	464	500	1050	1	1	33832921	526	6.09	0.56	12	0.04	255.00	2790.00	2275	20220923	-31.69	1495	20230726	3.95	1809	-14.10	20230616	1495	3.95	20230726	2275	-31.69	20220923	1495	3.95	20230726	3.51	N	037760	500	169 억		202248	N	N	0	N	00	N
104	20230814	100415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	-3	5	-0.19	5890416	3808	9.89	1551	1555	1540	2015	1086	1551	1546.85	0.60	0	-1093	1561	1556	1549	1544	1537	1558	1546	169	464	500	1050	1	1	33832921	524	6.07	0.55	12	0.01	255.00	2790.00	2275	20220923	-31.96	1495	20230726	3.55	1809	-14.43	20230616	1495	3.55	20230726	2275	-31.96	20220923	1495	3.55	20230726	3.51	N	037760	500	169 억		202248	N	N	0	N	00	N
105	20230814	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-11	5	-0.71	2377386	1542	4.00	1551	1551	1540	2015	1086	1551	1541.75	0.60	0	25	1561	1556	1549	1544	1537	1558	1546	169	464	500	1050	1	1	33832921	521	6.04	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.31	1495	20230726	3.01	1809	-14.87	20230616	1495	3.01	20230726	2275	-32.31	20220923	1495	3.01	20230726	3.51	N	037760	500	169 억		202248	N	N	0	N	00	N
106	20230811	160414	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	-1	5	-0.06	59686612	38506	215.94	1550	1554	1542	2015	1087	1552	1550.06	0.60	0	139	1570	1561	1551	1542	1532	1556	1537	169	464	500	1050	1	1	33832921	525	6.08	0.56	12	0.11	255.00	2790.00	2275	20220923	-31.82	1495	20230726	3.75	1809	-14.26	20230616	1495	3.75	20230726	2275	-31.82	20220923	1495	3.75	20230726	3.52	N	037760	500	169 억		202110	N	N	0	N	00	N
107	20230811	150412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	1	2	0.06	46753624	30170	169.19	1550	1554	1542	2015	1087	1552	1549.67	0.60	0	246	1570	1561	1551	1542	1532	1556	1537	169	464	500	1050	1	1	33832921	525	6.09	0.56	12	0.09	255.00	2790.00	2275	20220923	-31.74	1495	20230726	3.88	1809	-14.15	20230616	1495	3.88	20230726	2275	-31.74	20220923	1495	3.88	20230726	3.52	N	037760	500	169 억		202110	N	N	0	N	00	N
108	20230811	140414	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-2	5	-0.13	38611948	24925	139.78	1550	1554	1542	2015	1087	1552	1549.13	0.60	0	317	1570	1561	1551	1542	1532	1556	1537	169	464	500	1050	1	1	33832921	524	6.08	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.52	N	037760	500	169 억		202110	N	N	0	N	00	N
109	20230811	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	0	3	0.00	38055391	24566	137.76	1550	1554	1542	2015	1087	1552	1549.11	0.60	0	371	1570	1561	1551	1542	1532	1556	1537	169	464	500	1050	1	1	33832921	525	6.09	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.52	N	037760	500	169 억		202110	N	N	0	N	00	N
110	20230811	120411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	0	3	0.00	36145587	23334	130.85	1550	1554	1542	2015	1087	1552	1549.05	0.60	0	372	1570	1561	1551	1542	1532	1556	1537	169	464	500	1050	1	1	33832921	525	6.09	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.52	N	037760	500	169 억		202110	N	N	0	N	00	N
111	20230811	110409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-3	5	-0.19	7282726	4697	26.34	1550	1554	1546	2015	1087	1552	1550.51	0.60	0	393	1570	1561	1551	1542	1532	1556	1537	169	464	500	1050	1	1	33832921	524	6.07	0.56	12	0.01	255.00	2790.00	2275	20220923	-31.91	1495	20230726	3.61	1809	-14.37	20230616	1495	3.61	20230726	2275	-31.91	20220923	1495	3.61	20230726	3.52	N	037760	500	169 억		202110	N	N	0	N	00	N
112	20230811	100407	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	0	3	0.00	2490524	1609	9.02	1550	1552	1546	2015	1087	1552	1547.87	0.60	0	26	1570	1561	1551	1542	1532	1556	1537	169	464	500	1050	1	1	33832921	525	6.09	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.52	N	037760	500	169 억		202110	N	N	0	N	00	N
113	20230811	090412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	0	3	0.00	316207	204	1.14	1550	1552	1550	2015	1087	1552	1550.03	0.60	0	1	1570	1561	1551	1542	1532	1556	1537	169	464	500	1050	1	1	33832921	525	6.09	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.52	N	037760	500	169 억		202110	N	N	0	N	00	N
114	20230810	160409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	-3	5	-0.19	27647813	17808	19.56	1555	1560	1541	2020	1089	1555	1552.55	0.60	0	-723	1574	1564	1546	1536	1518	1569	1541	169	465	500	1050	1	1	33832921	525	6.09	0.56	12	0.05	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.51	N	037760	500	169 억		202834	N	N	0	N	00	N
115	20230810	150407	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	2	2	0.13	22079827	14222	15.62	1555	1560	1541	2020	1089	1555	1552.51	0.60	0	-741	1574	1564	1546	1536	1518	1569	1541	169	465	500	1050	1	1	33832921	527	6.11	0.56	12	0.04	255.00	2790.00	2275	20220923	-31.56	1495	20230726	4.15	1809	-13.93	20230616	1495	4.15	20230726	2275	-31.56	20220923	1495	4.15	20230726	3.51	N	037760	500	169 억		202834	N	N	0	N	00	N
116	20230810	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	-1	5	-0.06	17684087	11392	12.51	1555	1560	1541	2020	1089	1555	1552.33	0.60	0	-756	1574	1564	1546	1536	1518	1569	1541	169	465	500	1050	1	1	33832921	526	6.09	0.56	12	0.03	255.00	2790.00	2275	20220923	-31.69	1495	20230726	3.95	1809	-14.10	20230616	1495	3.95	20230726	2275	-31.69	20220923	1495	3.95	20230726	3.51	N	037760	500	169 억		202834	N	N	0	N	00	N
117	20230810	130404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	1	2	0.06	16068274	10353	11.37	1555	1560	1541	2020	1089	1555	1552.04	0.60	0	-756	1574	1564	1546	1536	1518	1569	1541	169	465	500	1050	1	1	33832921	526	6.10	0.56	12	0.03	255.00	2790.00	2275	20220923	-31.60	1495	20230726	4.08	1809	-13.99	20230616	1495	4.08	20230726	2275	-31.60	20220923	1495	4.08	20230726	3.51	N	037760	500	169 억		202834	N	N	0	N	00	N
118	20230810	120408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	3	2	0.19	14721200	9488	10.42	1555	1558	1541	2020	1089	1555	1551.56	0.60	0	-756	1574	1564	1546	1536	1518	1569	1541	169	465	500	1050	1	1	33832921	527	6.11	0.56	12	0.03	255.00	2790.00	2275	20220923	-31.52	1495	20230726	4.21	1809	-13.88	20230616	1495	4.21	20230726	2275	-31.52	20220923	1495	4.21	20230726	3.51	N	037760	500	169 억		202834	N	N	0	N	00	N
119	20230810	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	-13	5	-0.84	8235436	5315	5.84	1555	1557	1541	2020	1089	1555	1549.47	0.60	0	-756	1574	1564	1546	1536	1518	1569	1541	169	465	500	1050	1	1	33832921	522	6.05	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.51	N	037760	500	169 억		202834	N	N	0	N	00	N
120	20230810	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	-12	5	-0.77	7517713	4850	5.33	1555	1555	1543	2020	1089	1555	1550.04	0.60	0	-756	1574	1564	1546	1536	1518	1569	1541	169	465	500	1050	1	1	33832921	522	6.05	0.55	12	0.01	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.51	N	037760	500	169 억		202834	N	N	0	N	00	N
121	20230810	090412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	-2	5	-0.13	1878436	1208	1.33	1555	1555	1553	2020	1089	1555	1555.00	0.60	0	1	1574	1564	1546	1536	1518	1569	1541	169	465	500	1050	1	1	33832921	525	6.09	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.74	1495	20230726	3.88	1809	-14.15	20230616	1495	3.88	20230726	2275	-31.74	20220923	1495	3.88	20230726	3.51	N	037760	500	169 억		202834	N	N	0	N	00	N
122	20230809	160408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-2	5	-0.13	139663033	90976	359.99	1550	1556	1528	2020	1090	1557	1535.16	0.57	0	11048	1581	1568	1553	1540	1525	1575	1547	169	465	500	1050	1	1	33832921	526	6.10	0.56	12	0.27	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.51	N	037760	500	169 억		191268	N	N	0	N	00	N
123	20230809	150403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-8	5	-0.51	131526016	85734	339.24	1550	1550	1528	2020	1090	1557	1534.12	0.57	0	11495	1581	1568	1553	1540	1525	1575	1547	169	465	500	1050	1	1	33832921	524	6.07	0.56	12	0.25	255.00	2790.00	2275	20220923	-31.91	1495	20230726	3.61	1809	-14.37	20230616	1495	3.61	20230726	2275	-31.91	20220923	1495	3.61	20230726	3.51	N	037760	500	169 억		191268	N	N	0	N	00	N
124	20230809	140403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-17	5	-1.09	107800118	70306	278.20	1550	1550	1528	2020	1090	1557	1533.30	0.57	0	10874	1581	1568	1553	1540	1525	1575	1547	169	465	500	1050	1	1	33832921	521	6.04	0.55	12	0.21	255.00	2790.00	2275	20220923	-32.31	1495	20230726	3.01	1809	-14.87	20230616	1495	3.01	20230726	2275	-32.31	20220923	1495	3.01	20230726	3.51	N	037760	500	169 억		191268	N	N	0	N	00	N
125	20230809	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-19	5	-1.22	65972430	43004	170.16	1550	1550	1528	2020	1090	1557	1534.10	0.57	0	5794	1581	1568	1553	1540	1525	1575	1547	169	465	500	1050	1	1	33832921	520	6.03	0.55	12	0.13	255.00	2790.00	2275	20220923	-32.40	1495	20230726	2.88	1809	-14.98	20230616	1495	2.88	20230726	2275	-32.40	20220923	1495	2.88	20230726	3.51	N	037760	500	169 억		191268	N	N	0	N	00	N
126	20230809	120410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-27	5	-1.73	37594645	24499	96.94	1550	1550	1528	2020	1090	1557	1534.54	0.57	0	-2609	1581	1568	1553	1540	1525	1575	1547	169	465	500	1050	1	1	33832921	518	6.00	0.55	12	0.07	255.00	2790.00	2275	20220923	-32.75	1495	20230726	2.34	1809	-15.42	20230616	1495	2.34	20230726	2275	-32.75	20220923	1495	2.34	20230726	3.51	N	037760	500	169 억		191268	N	N	0	N	00	N
127	20230809	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-24	5	-1.54	27987401	18222	72.10	1550	1550	1530	2020	1090	1557	1535.91	0.57	0	-1520	1581	1568	1553	1540	1525	1575	1547	169	465	500	1050	1	1	33832921	519	6.01	0.55	12	0.05	255.00	2790.00	2275	20220923	-32.62	1495	20230726	2.54	1809	-15.26	20230616	1495	2.54	20230726	2275	-32.62	20220923	1495	2.54	20230726	3.51	N	037760	500	169 억		191268	N	N	0	N	00	N
128	20230809	100402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-18	5	-1.16	18364732	11950	47.29	1550	1550	1530	2020	1090	1557	1536.80	0.57	0	-1438	1581	1568	1553	1540	1525	1575	1547	169	465	500	1050	1	1	33832921	521	6.04	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.35	1495	20230726	2.94	1809	-14.93	20230616	1495	2.94	20230726	2275	-32.35	20220923	1495	2.94	20230726	3.51	N	037760	500	169 억		191268	N	N	0	N	00	N
129	20230809	090403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	-9	5	-0.58	1997132	1297	5.13	1550	1550	1539	2020	1090	1557	1539.81	0.57	0	-1294	1581	1568	1553	1540	1525	1575	1547	169	465	500	1050	1	1	33832921	524	6.07	0.55	12	0.00	255.00	2790.00	2275	20220923	-31.96	1495	20230726	3.55	1809	-14.43	20230616	1495	3.55	20230726	2275	-31.96	20220923	1495	3.55	20230726	3.51	N	037760	500	169 억		191268	N	N	0	N	00	N
130	20230808	160411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	-3	5	-0.19	39203590	25272	98.80	1545	1566	1538	2025	1092	1560	1551.15	0.57	0	428	1600	1580	1561	1541	1522	1570	1531	169	466	500	1060	1	1	33832921	527	6.11	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.56	1495	20230726	4.15	1809	-13.93	20230616	1495	4.15	20230726	2275	-31.56	20220923	1495	4.15	20230726	3.50	N	037760	500	169 억		191259	N	N	0	N	00	N
131	20230808	150406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	-8	5	-0.51	34240322	22082	86.33	1545	1566	1538	2025	1092	1560	1550.60	0.57	0	921	1600	1580	1561	1541	1522	1570	1531	169	466	500	1060	1	1	33832921	525	6.09	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.50	N	037760	500	169 억		191259	N	N	0	N	00	N
132	20230808	140403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	-14	5	-0.90	31242317	20146	78.76	1545	1566	1538	2025	1092	1560	1550.80	0.57	0	2065	1600	1580	1561	1541	1522	1570	1531	169	466	500	1060	1	1	33832921	523	6.06	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.04	1495	20230726	3.41	1809	-14.54	20230616	1495	3.41	20230726	2275	-32.04	20220923	1495	3.41	20230726	3.50	N	037760	500	169 억		191259	N	N	0	N	00	N
133	20230808	130400	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	-8	5	-0.51	29143942	18786	73.44	1545	1566	1538	2025	1092	1560	1551.36	0.57	0	2588	1600	1580	1561	1541	1522	1570	1531	169	466	500	1060	1	1	33832921	525	6.09	0.56	12	0.06	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.50	N	037760	500	169 억		191259	N	N	0	N	00	N
134	20230808	120404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	-6	5	-0.38	29060093	18732	73.23	1545	1566	1538	2025	1092	1560	1551.36	0.57	0	2641	1600	1580	1561	1541	1522	1570	1531	169	466	500	1060	1	1	33832921	526	6.09	0.56	12	0.06	255.00	2790.00	2275	20220923	-31.69	1495	20230726	3.95	1809	-14.10	20230616	1495	3.95	20230726	2275	-31.69	20220923	1495	3.95	20230726	3.50	N	037760	500	169 억		191259	N	N	0	N	00	N
135	20230808	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	-2	5	-0.13	22730780	14632	57.20	1545	1566	1545	2025	1092	1560	1553.50	0.57	0	2802	1600	1580	1561	1541	1522	1570	1531	169	466	500	1060	1	1	33832921	527	6.11	0.56	12	0.04	255.00	2790.00	2275	20220923	-31.52	1495	20230726	4.21	1809	-13.88	20230616	1495	4.21	20230726	2275	-31.52	20220923	1495	4.21	20230726	3.50	N	037760	500	169 억		191259	N	N	0	N	00	N
136	20230808	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	4	2	0.26	11260848	7226	28.25	1545	1566	1545	2025	1092	1560	1558.38	0.57	0	3502	1600	1580	1561	1541	1522	1570	1531	169	466	500	1060	1	1	33832921	529	6.13	0.56	12	0.02	255.00	2790.00	2275	20220923	-31.25	1495	20230726	4.62	1809	-13.54	20230616	1495	4.62	20230726	2275	-31.25	20220923	1495	4.62	20230726	3.50	N	037760	500	169 억		191259	N	N	0	N	00	N
137	20230808	090405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	-15	5	-0.96	1349505	873	3.41	1545	1548	1545	2025	1092	1560	1545.82	0.57	0	254	1600	1580	1561	1541	1522	1570	1531	169	466	500	1060	1	1	33832921	523	6.06	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.09	1495	20230726	3.34	1809	-14.59	20230616	1495	3.34	20230726	2275	-32.09	20220923	1495	3.34	20230726	3.50	N	037760	500	169 억		191259	N	N	0	N	00	N
138	20230807	160404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	-20	5	-1.27	39945708	25579	76.28	1580	1581	1542	2050	1106	1580	1561.66	0.60	0	-14209	1621	1600	1579	1558	1537	1590	1548	169	472	500	1070	1	1	33832921	528	6.12	0.56	12	0.08	255.00	2790.00	2275	20220923	-31.43	1495	20230726	4.35	1809	-13.76	20230616	1495	4.35	20230726	2275	-31.43	20220923	1495	4.35	20230726	3.51	N	037760	500	169 억		203052	N	N	0	N	00	N
139	20230807	150401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	-28	5	-1.77	34007661	21773	64.93	1580	1581	1542	2050	1106	1580	1561.92	0.60	0	-10469	1621	1600	1579	1558	1537	1590	1548	169	472	500	1070	1	1	33832921	525	6.09	0.56	12	0.06	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.51	N	037760	500	169 억		203052	N	N	0	N	00	N
140	20230807	140404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	-23	5	-1.46	29175823	18671	55.68	1580	1581	1542	2050	1106	1580	1562.63	0.60	0	-11307	1621	1600	1579	1558	1537	1590	1548	169	472	500	1070	1	1	33832921	527	6.11	0.56	12	0.06	255.00	2790.00	2275	20220923	-31.56	1495	20230726	4.15	1809	-13.93	20230616	1495	4.15	20230726	2275	-31.56	20220923	1495	4.15	20230726	3.51	N	037760	500	169 억		203052	N	N	0	N	00	N
141	20230807	130402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	-19	5	-1.20	29160238	18661	55.65	1580	1581	1542	2050	1106	1580	1562.63	0.60	0	-11297	1621	1600	1579	1558	1537	1590	1548	169	472	500	1070	1	1	33832921	528	6.12	0.56	12	0.06	255.00	2790.00	2275	20220923	-31.38	1495	20230726	4.41	1809	-13.71	20230616	1495	4.41	20230726	2275	-31.38	20220923	1495	4.41	20230726	3.51	N	037760	500	169 억		203052	N	N	0	N	00	N
142	20230807	120401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	-22	5	-1.39	28041369	17944	53.51	1580	1581	1542	2050	1106	1580	1562.72	0.60	0	-11247	1621	1600	1579	1558	1537	1590	1548	169	472	500	1070	1	1	33832921	527	6.11	0.56	12	0.05	255.00	2790.00	2275	20220923	-31.52	1495	20230726	4.21	1809	-13.88	20230616	1495	4.21	20230726	2275	-31.52	20220923	1495	4.21	20230726	3.51	N	037760	500	169 억		203052	N	N	0	N	00	N
143	20230807	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-17	5	-1.08	27711001	17732	52.88	1580	1581	1542	2050	1106	1580	1562.77	0.60	0	-11247	1621	1600	1579	1558	1537	1590	1548	169	472	500	1070	1	1	33832921	529	6.13	0.56	12	0.05	255.00	2790.00	2275	20220923	-31.30	1495	20230726	4.55	1809	-13.60	20230616	1495	4.55	20230726	2275	-31.30	20220923	1495	4.55	20230726	3.51	N	037760	500	169 억		203052	N	N	0	N	00	N
144	20230807	100401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-25	5	-1.58	23987168	15338	45.74	1580	1581	1545	2050	1106	1580	1563.90	0.60	0	-10745	1621	1600	1579	1558	1537	1590	1548	169	472	500	1070	1	1	33832921	526	6.10	0.56	12	0.05	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.51	N	037760	500	169 억		203052	N	N	0	N	00	N
145	20230807	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	-16	5	-1.01	9027451	5724	17.07	1580	1581	1564	2050	1106	1580	1577.12	0.60	0	-3264	1621	1600	1579	1558	1537	1590	1548	169	472	500	1070	1	1	33832921	529	6.13	0.56	12	0.02	255.00	2790.00	2275	20220923	-31.25	1495	20230726	4.62	1809	-13.54	20230616	1495	4.62	20230726	2275	-31.25	20220923	1495	4.62	20230726	3.51	N	037760	500	169 억		203052	N	N	0	N	00	N
146	20230804	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	-19	5	-1.19	52642137	33533	63.90	1599	1600	1558	2075	1120	1599	1569.86	0.61	0	-5004	1646	1622	1575	1551	1504	1634	1563	169	477	500	1080	1	1	33832921	535	6.20	0.57	12	0.10	255.00	2790.00	2275	20220923	-30.55	1495	20230726	5.69	1809	-12.66	20230616	1495	5.69	20230726	2275	-30.55	20220923	1495	5.69	20230726	3.50	N	037760	500	169 억		208053	N	N	0	N	00	N
147	20230804	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	-18	5	-1.13	36355232	23163	44.14	1599	1600	1558	2075	1120	1599	1569.54	0.61	0	-4906	1646	1622	1575	1551	1504	1634	1563	169	477	500	1080	1	1	33832921	535	6.20	0.57	12	0.07	255.00	2790.00	2275	20220923	-30.51	1495	20230726	5.75	1809	-12.60	20230616	1495	5.75	20230726	2275	-30.51	20220923	1495	5.75	20230726	3.50	N	037760	500	169 억		208053	N	N	0	N	00	N
148	20230804	140404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1568	-31	5	-1.94	25591816	16305	31.07	1599	1600	1558	2075	1120	1599	1569.57	0.61	0	-4064	1646	1622	1575	1551	1504	1634	1563	169	477	500	1080	1	1	33832921	531	6.15	0.56	12	0.05	255.00	2790.00	2275	20220923	-31.08	1495	20230726	4.88	1809	-13.32	20230616	1495	4.88	20230726	2275	-31.08	20220923	1495	4.88	20230726	3.50	N	037760	500	169 억		208053	N	N	0	N	00	N
149	20230804	130359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	-38	5	-2.38	25425924	16199	30.87	1599	1600	1558	2075	1120	1599	1569.60	0.61	0	-4009	1646	1622	1575	1551	1504	1634	1563	169	477	500	1080	1	1	33832921	528	6.12	0.56	12	0.05	255.00	2790.00	2275	20220923	-31.38	1495	20230726	4.41	1809	-13.71	20230616	1495	4.41	20230726	2275	-31.38	20220923	1495	4.41	20230726	3.50	N	037760	500	169 억		208053	N	N	0	N	00	N
150	20230804	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	-27	5	-1.69	23474765	14954	28.50	1599	1600	1558	2075	1120	1599	1569.80	0.61	0	-3996	1646	1622	1575	1551	1504	1634	1563	169	477	500	1080	1	1	33832921	532	6.16	0.56	12	0.04	255.00	2790.00	2275	20220923	-30.90	1495	20230726	5.15	1809	-13.10	20230616	1495	5.15	20230726	2275	-30.90	20220923	1495	5.15	20230726	3.50	N	037760	500	169 억		208053	N	N	0	N	00	N
151	20230804	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	-38	5	-2.38	19416312	12359	23.55	1599	1600	1560	2075	1120	1599	1571.03	0.61	0	-2094	1646	1622	1575	1551	1504	1634	1563	169	477	500	1080	1	1	33832921	528	6.12	0.56	12	0.04	255.00	2790.00	2275	20220923	-31.38	1495	20230726	4.41	1809	-13.71	20230616	1495	4.41	20230726	2275	-31.38	20220923	1495	4.41	20230726	3.50	N	037760	500	169 억		208053	N	N	0	N	00	N
152	20230804	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	-19	5	-1.19	6379766	4033	7.69	1599	1600	1573	2075	1120	1599	1581.89	0.61	0	-71	1646	1622	1575	1551	1504	1634	1563	169	477	500	1080	1	1	33832921	535	6.20	0.57	12	0.01	255.00	2790.00	2275	20220923	-30.55	1495	20230726	5.69	1809	-12.66	20230616	1495	5.69	20230726	2275	-30.55	20220923	1495	5.69	20230726	3.50	N	037760	500	169 억		208053	N	N	0	N	00	N
153	20230804	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1576	-23	5	-1.44	2569861	1613	3.07	1599	1600	1575	2075	1120	1599	1593.22	0.61	0	-106	1646	1622	1575	1551	1504	1634	1563	169	477	500	1080	1	1	33832921	533	6.18	0.56	12	0.00	255.00	2790.00	2275	20220923	-30.73	1495	20230726	5.42	1809	-12.88	20230616	1495	5.42	20230726	2275	-30.73	20220923	1495	5.42	20230726	3.50	N	037760	500	169 억		208053	N	N	0	N	00	N
154	20230803	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	24	2	1.52	81782684	52364	137.30	1575	1599	1528	2045	1103	1575	1561.81	0.64	0	-7984	1606	1590	1575	1559	1544	1583	1552	169	471	500	1070	1	1	33832921	541	6.27	0.57	12	0.15	255.00	2790.00	2275	20220923	-29.71	1495	20230726	6.96	1809	-11.61	20230616	1495	6.96	20230726	2275	-29.71	20220923	1495	6.96	20230726	3.57	N	037760	500	169 억		216034	N	N	0	N	00	N
155	20230803	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	17	2	1.08	63815148	41034	107.60	1575	1592	1528	2045	1103	1575	1555.18	0.64	0	-7066	1606	1590	1575	1559	1544	1583	1552	169	471	500	1070	1	1	33832921	539	6.24	0.57	12	0.12	255.00	2790.00	2275	20220923	-30.02	1495	20230726	6.49	1809	-12.00	20230616	1495	6.49	20230726	2275	-30.02	20220923	1495	6.49	20230726	3.57	N	037760	500	169 억		216034	N	N	0	N	00	N
156	20230803	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	-11	5	-0.70	39910103	25891	67.89	1575	1575	1528	2045	1103	1575	1541.47	0.64	0	-5815	1606	1590	1575	1559	1544	1583	1552	169	471	500	1070	1	1	33832921	529	6.13	0.56	12	0.08	255.00	2790.00	2275	20220923	-31.25	1495	20230726	4.62	1809	-13.54	20230616	1495	4.62	20230726	2275	-31.25	20220923	1495	4.62	20230726	3.57	N	037760	500	169 억		216034	N	N	0	N	00	N
157	20230803	130359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-34	5	-2.16	33987404	22061	57.85	1575	1575	1528	2045	1103	1575	1540.61	0.64	0	-3816	1606	1590	1575	1559	1544	1583	1552	169	471	500	1070	1	1	33832921	521	6.04	0.55	12	0.07	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.57	N	037760	500	169 억		216034	N	N	0	N	00	N
158	20230803	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	-30	5	-1.90	20816402	13461	35.30	1575	1575	1535	2045	1103	1575	1546.42	0.64	0	-5780	1606	1590	1575	1559	1544	1583	1552	169	471	500	1070	1	1	33832921	523	6.06	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.09	1495	20230726	3.34	1809	-14.59	20230616	1495	3.34	20230726	2275	-32.09	20220923	1495	3.34	20230726	3.57	N	037760	500	169 억		216034	N	N	0	N	00	N
159	20230803	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	-28	5	-1.78	14229212	9184	24.08	1575	1575	1540	2045	1103	1575	1549.35	0.64	0	-4751	1606	1590	1575	1559	1544	1583	1552	169	471	500	1070	1	1	33832921	523	6.07	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.00	1495	20230726	3.48	1809	-14.48	20230616	1495	3.48	20230726	2275	-32.00	20220923	1495	3.48	20230726	3.57	N	037760	500	169 억		216034	N	N	0	N	00	N
160	20230803	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	-30	5	-1.90	9459210	6094	15.98	1575	1575	1540	2045	1103	1575	1552.22	0.64	0	-2196	1606	1590	1575	1559	1544	1583	1552	169	471	500	1070	1	1	33832921	523	6.06	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.09	1495	20230726	3.34	1809	-14.59	20230616	1495	3.34	20230726	2275	-32.09	20220923	1495	3.34	20230726	3.57	N	037760	500	169 억		216034	N	N	0	N	00	N
161	20230803	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	-14	5	-0.89	1720427	1101	2.89	1575	1575	1555	2045	1103	1575	1562.60	0.64	0	-38	1606	1590	1575	1559	1544	1583	1552	169	471	500	1070	1	1	33832921	528	6.12	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.38	1495	20230726	4.41	1809	-13.71	20230616	1495	4.41	20230726	2275	-31.38	20220923	1495	4.41	20230726	3.57	N	037760	500	169 억		216034	N	N	0	N	00	N
162	20230802	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	-9	5	-0.57	59914270	38088	65.14	1584	1591	1560	2055	1109	1584	1573.05	0.64	0	-1816	1615	1599	1571	1555	1527	1607	1563	169	473	500	1070	1	1	33832921	533	6.18	0.56	12	0.11	255.00	2790.00	2275	20220923	-30.77	1495	20230726	5.35	1809	-12.94	20230616	1495	5.35	20230726	2275	-30.77	20220923	1495	5.35	20230726	3.57	N	037760	500	169 억		217423	N	N	0	N	00	N
163	20230802	150400	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	-3	5	-0.19	58187282	36992	63.27	1584	1591	1560	2055	1109	1584	1572.97	0.64	0	-1623	1615	1599	1571	1555	1527	1607	1563	169	473	500	1070	1	1	33832921	535	6.20	0.57	12	0.11	255.00	2790.00	2275	20220923	-30.51	1495	20230726	5.75	1809	-12.60	20230616	1495	5.75	20230726	2275	-30.51	20220923	1495	5.75	20230726	3.57	N	037760	500	169 억		217423	N	N	0	N	00	N
164	20230802	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	1567	-17	5	-1.07	37765730	24068	41.16	1584	1584	1560	2055	1109	1584	1569.13	0.64	0	-1090	1615	1599	1571	1555	1527	1607	1563	169	473	500	1070	1	1	33832921	530	6.15	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.12	1495	20230726	4.82	1809	-13.38	20230616	1495	4.82	20230726	2275	-31.12	20220923	1495	4.82	20230726	3.57	N	037760	500	169 억		217423	N	N	0	N	00	N
165	20230802	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-21	5	-1.33	25012905	15954	27.29	1584	1584	1561	2055	1109	1584	1567.81	0.64	0	156	1615	1599	1571	1555	1527	1607	1563	169	473	500	1070	1	1	33832921	529	6.13	0.56	12	0.05	255.00	2790.00	2275	20220923	-31.30	1495	20230726	4.55	1809	-13.60	20230616	1495	4.55	20230726	2275	-31.30	20220923	1495	4.55	20230726	3.57	N	037760	500	169 억		217423	N	N	0	N	00	N
166	20230802	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1573	-11	5	-0.69	21560628	13757	23.53	1584	1584	1561	2055	1109	1584	1567.25	0.64	0	227	1615	1599	1571	1555	1527	1607	1563	169	473	500	1070	1	1	33832921	532	6.17	0.56	12	0.04	255.00	2790.00	2275	20220923	-30.86	1495	20230726	5.22	1809	-13.05	20230616	1495	5.22	20230726	2275	-30.86	20220923	1495	5.22	20230726	3.57	N	037760	500	169 억		217423	N	N	0	N	00	N
167	20230802	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	-10	5	-0.63	17888973	11416	19.52	1584	1584	1561	2055	1109	1584	1567.01	0.64	0	1161	1615	1599	1571	1555	1527	1607	1563	169	473	500	1070	1	1	33832921	533	6.17	0.56	12	0.03	255.00	2790.00	2275	20220923	-30.81	1495	20230726	5.28	1809	-12.99	20230616	1495	5.28	20230726	2275	-30.81	20220923	1495	5.28	20230726	3.57	N	037760	500	169 억		217423	N	N	0	N	00	N
168	20230802	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	-23	5	-1.45	16841929	10752	18.39	1584	1584	1561	2055	1109	1584	1566.40	0.64	0	1329	1615	1599	1571	1555	1527	1607	1563	169	473	500	1070	1	1	33832921	528	6.12	0.56	12	0.03	255.00	2790.00	2275	20220923	-31.38	1495	20230726	4.41	1809	-13.71	20230616	1495	4.41	20230726	2275	-31.38	20220923	1495	4.41	20230726	3.57	N	037760	500	169 억		217423	N	N	0	N	00	N
169	20230802	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1584	0	3	0.00	1871599	1186	2.03	1584	1584	1565	2055	1109	1584	1578.08	0.64	0	-5	1615	1599	1571	1555	1527	1607	1563	169	473	500	1070	1	1	33832921	536	6.21	0.57	12	0.00	255.00	2790.00	2275	20220923	-30.37	1495	20230726	5.95	1809	-12.44	20230616	1495	5.95	20230726	2275	-30.37	20220923	1495	5.95	20230726	3.57	N	037760	500	169 억		217423	N	N	0	N	00	N
170	20230801	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1584	41	2	2.66	92123325	58452	207.87	1543	1587	1543	2005	1081	1543	1577.86	0.66	0	-5315	1561	1551	1533	1523	1505	1557	1529	169	462	500	1040	1	1	33832921	536	6.21	0.57	12	0.17	255.00	2790.00	2275	20220923	-30.37	1495	20230726	5.95	1809	-12.44	20230616	1495	5.95	20230726	2275	-30.37	20220923	1495	5.95	20230726	3.57	N	037760	500	169 억		222728	N	N	0	N	00	N
171	20230801	150350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1583	40	2	2.59	82703192	52506	186.73	1543	1587	1543	2005	1081	1543	1577.09	0.66	0	-5322	1561	1551	1533	1523	1505	1557	1529	169	462	500	1040	1	1	33832921	536	6.21	0.57	12	0.16	255.00	2790.00	2275	20220923	-30.42	1495	20230726	5.89	1809	-12.49	20230616	1495	5.89	20230726	2275	-30.42	20220923	1495	5.89	20230726	3.57	N	037760	500	169 억		222728	N	N	0	N	00	N
172	20230801	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	42	2	2.72	80309495	50995	181.35	1543	1587	1543	2005	1081	1543	1576.86	0.66	0	-4803	1561	1551	1533	1523	1505	1557	1529	169	462	500	1040	1	1	33832921	536	6.22	0.57	12	0.15	255.00	2790.00	2275	20220923	-30.33	1495	20230726	6.02	1809	-12.38	20230616	1495	6.02	20230726	2275	-30.33	20220923	1495	6.02	20230726	3.57	N	037760	500	169 억		222728	N	N	0	N	00	N
173	20230801	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1586	43	2	2.79	71639193	45510	161.85	1543	1587	1543	2005	1081	1543	1576.36	0.66	0	-4138	1561	1551	1533	1523	1505	1557	1529	169	462	500	1040	1	1	33832921	537	6.22	0.57	12	0.13	255.00	2790.00	2275	20220923	-30.29	1495	20230726	6.09	1809	-12.33	20230616	1495	6.09	20230726	2275	-30.29	20220923	1495	6.09	20230726	3.57	N	037760	500	169 억		222728	N	N	0	N	00	N
174	20230801	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	34	2	2.20	61668356	39212	139.45	1543	1587	1543	2005	1081	1543	1575.18	0.66	0	-2044	1561	1551	1533	1523	1505	1557	1529	169	462	500	1040	1	1	33832921	534	6.18	0.57	12	0.12	255.00	2790.00	2275	20220923	-30.68	1495	20230726	5.48	1809	-12.82	20230616	1495	5.48	20230726	2275	-30.68	20220923	1495	5.48	20230726	3.57	N	037760	500	169 억		222728	N	N	0	N	00	N
175	20230801	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1586	43	2	2.79	54759647	34842	123.91	1543	1587	1543	2005	1081	1543	1574.38	0.66	0	-385	1561	1551	1533	1523	1505	1557	1529	169	462	500	1040	1	1	33832921	537	6.22	0.57	12	0.10	255.00	2790.00	2275	20220923	-30.29	1495	20230726	6.09	1809	-12.33	20230616	1495	6.09	20230726	2275	-30.29	20220923	1495	6.09	20230726	3.57	N	037760	500	169 억		222728	N	N	0	N	00	N
176	20230801	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	28	2	1.81	41423375	26397	93.88	1543	1586	1543	2005	1081	1543	1572.65	0.66	0	1	1561	1551	1533	1523	1505	1557	1529	169	462	500	1040	1	1	33832921	532	6.16	0.56	12	0.08	255.00	2790.00	2275	20220923	-30.95	1495	20230726	5.08	1809	-13.16	20230616	1495	5.08	20230726	2275	-30.95	20220923	1495	5.08	20230726	3.57	N	037760	500	169 억		222728	N	N	0	N	00	N
177	20230801	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	32	2	2.07	13298499	8580	30.51	1543	1575	1543	2005	1081	1543	1553.73	0.66	0	1671	1561	1551	1533	1523	1505	1557	1529	169	462	500	1040	1	1	33832921	533	6.18	0.56	12	0.03	255.00	2790.00	2275	20220923	-30.77	1495	20230726	5.35	1809	-12.94	20230616	1495	5.35	20230726	2275	-30.77	20220923	1495	5.35	20230726	3.57	N	037760	500	169 억		222728	N	N	0	N	00	N