KissMeData/186230/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	160919	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	10	2	0.11	427715950	47038	104.64	9010	9280	9000	11710	6310	9010	9093.03	0.77	0	-9913	9196	9102	9056	8962	8916	9080	8940	54	2700	500	6300	10	1	10820188	976	-39.74	1.73	12	0.43	-227.00	5219.00	15300	20220914	-41.05	8600	20230821	4.88	13310	-32.23	20230201	8600	4.88	20230821	15300	-41.05	20220914	8600	4.88	20230821	2.89	N	186230	500	54 억		83742	N	N	0	N	00	N
3	20230831	151144	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	10	2	0.11	401889170	44172	98.26	9010	9280	9000	11710	6310	9010	9098.28	0.77	0	-10105	9196	9102	9056	8962	8916	9080	8940	54	2700	500	6300	10	1	10820188	976	-39.74	1.73	12	0.41	-227.00	5219.00	15300	20220914	-41.05	8600	20230821	4.88	13310	-32.23	20230201	8600	4.88	20230821	15300	-41.05	20220914	8600	4.88	20230821	2.89	N	186230	500	54 억		83742	N	N	0	N	00	N
4	20230831	141251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	50	2	0.55	343184030	37656	83.77	9010	9280	9010	11710	6310	9010	9113.66	0.77	0	-8474	9196	9102	9056	8962	8916	9080	8940	54	2700	500	6300	10	1	10820188	980	-39.91	1.74	12	0.35	-227.00	5219.00	15300	20220914	-40.78	8600	20230821	5.35	13310	-31.93	20230201	8600	5.35	20230821	15300	-40.78	20220914	8600	5.35	20230821	2.89	N	186230	500	54 억		83742	N	N	0	N	00	N
5	20230831	131216	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	0	3	0.00	324659580	35606	79.21	9010	9280	9010	11710	6310	9010	9118.11	0.77	0	-8406	9196	9102	9056	8962	8916	9080	8940	54	2700	500	6300	10	1	10820188	975	-39.69	1.73	12	0.33	-227.00	5219.00	15300	20220914	-41.11	8600	20230821	4.77	13310	-32.31	20230201	8600	4.77	20230821	15300	-41.11	20220914	8600	4.77	20230821	2.89	N	186230	500	54 억		83742	N	N	0	N	00	N
6	20230831	121255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	30	2	0.33	281087420	30772	68.46	9010	9280	9010	11710	6310	9010	9134.52	0.77	0	-5803	9196	9102	9056	8962	8916	9080	8940	54	2700	500	6300	10	1	10820188	978	-39.82	1.73	12	0.28	-227.00	5219.00	15300	20220914	-40.92	8600	20230821	5.12	13310	-32.08	20230201	8600	5.12	20230821	15300	-40.92	20220914	8600	5.12	20230821	2.89	N	186230	500	54 억		83742	N	N	0	N	00	N
7	20230831	111729	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	80	2	0.89	234267170	25589	56.93	9010	9280	9010	11710	6310	9010	9155.00	0.77	0	-5199	9196	9102	9056	8962	8916	9080	8940	54	2700	500	6300	10	1	10820188	984	-40.04	1.74	12	0.24	-227.00	5219.00	15300	20220914	-40.59	8600	20230821	5.70	13310	-31.71	20230201	8600	5.70	20230821	15300	-40.59	20220914	8600	5.70	20230821	2.89	N	186230	500	54 억		83742	N	N	0	N	00	N
8	20230831	101344	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	90	2	1.00	171016700	18658	41.51	9010	9280	9010	11710	6310	9010	9165.86	0.77	0	-2524	9196	9102	9056	8962	8916	9080	8940	54	2700	500	6300	10	1	10820188	985	-40.09	1.74	12	0.17	-227.00	5219.00	15300	20220914	-40.52	8600	20230821	5.81	13310	-31.63	20230201	8600	5.81	20230821	15300	-40.52	20220914	8600	5.81	20230821	2.89	N	186230	500	54 억		83742	N	N	0	N	00	N
9	20230831	091210	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	220	2	2.44	68347210	7462	16.60	9010	9250	9010	11710	6310	9010	9159.37	0.77	0	-2084	9196	9102	9056	8962	8916	9080	8940	54	2700	500	6300	10	1	10820188	999	-40.66	1.77	12	0.07	-227.00	5219.00	15300	20220914	-39.67	8600	20230821	7.33	13310	-30.65	20230201	8600	7.33	20230821	15300	-39.67	20220914	8600	7.33	20230821	2.89	N	186230	500	54 억		83742	N	N	0	N	00	N
10	20230830	160923	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-90	5	-0.99	403461750	44564	91.34	9100	9150	9010	11830	6370	9100	9053.61	0.75	0	-8722	9320	9210	9110	9000	8900	9265	9055	54	2730	500	6370	10	1	10820188	975	-39.69	1.73	12	0.41	-227.00	5219.00	15300	20220914	-41.11	8600	20230821	4.77	13310	-32.31	20230201	8600	4.77	20230821	15300	-41.11	20220914	8600	4.77	20230821	2.90	N	186230	500	54 억		81691	N	N	0	N	00	N
11	20230830	151119	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-90	5	-0.99	391034490	43185	88.51	9100	9150	9010	11830	6370	9100	9054.87	0.75	0	-8502	9320	9210	9110	9000	8900	9265	9055	54	2730	500	6370	10	1	10820188	975	-39.69	1.73	12	0.40	-227.00	5219.00	15300	20220914	-41.11	8600	20230821	4.77	13310	-32.31	20230201	8600	4.77	20230821	15300	-41.11	20220914	8600	4.77	20230821	2.90	N	186230	500	54 억		81691	N	N	0	N	00	N
12	20230830	141208	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-50	5	-0.55	241849940	26659	54.64	9100	9150	9040	11830	6370	9100	9071.98	0.75	0	-7829	9320	9210	9110	9000	8900	9265	9055	54	2730	500	6370	10	1	10820188	979	-39.87	1.73	12	0.25	-227.00	5219.00	15300	20220914	-40.85	8600	20230821	5.23	13310	-32.01	20230201	8600	5.23	20230821	15300	-40.85	20220914	8600	5.23	20230821	2.90	N	186230	500	54 억		81691	N	N	0	N	00	N
13	20230830	131159	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-40	5	-0.44	195741350	21566	44.20	9100	9150	9050	11830	6370	9100	9076.39	0.75	0	-7140	9320	9210	9110	9000	8900	9265	9055	54	2730	500	6370	10	1	10820188	980	-39.91	1.74	12	0.20	-227.00	5219.00	15300	20220914	-40.78	8600	20230821	5.35	13310	-31.93	20230201	8600	5.35	20230821	15300	-40.78	20220914	8600	5.35	20230821	2.90	N	186230	500	54 억		81691	N	N	0	N	00	N
14	20230830	121212	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-50	5	-0.55	153846060	16939	34.72	9100	9150	9050	11830	6370	9100	9082.36	0.75	0	-6643	9320	9210	9110	9000	8900	9265	9055	54	2730	500	6370	10	1	10820188	979	-39.87	1.73	12	0.16	-227.00	5219.00	15300	20220914	-40.85	8600	20230821	5.23	13310	-32.01	20230201	8600	5.23	20230821	15300	-40.85	20220914	8600	5.23	20230821	2.90	N	186230	500	54 억		81691	N	N	0	N	00	N
15	20230830	111711	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-30	5	-0.33	98600010	10839	22.22	9100	9150	9050	11830	6370	9100	9096.78	0.75	0	-3478	9320	9210	9110	9000	8900	9265	9055	54	2730	500	6370	10	1	10820188	981	-39.96	1.74	12	0.10	-227.00	5219.00	15300	20220914	-40.72	8600	20230821	5.47	13310	-31.86	20230201	8600	5.47	20230821	15300	-40.72	20220914	8600	5.47	20230821	2.90	N	186230	500	54 억		81691	N	N	0	N	00	N
16	20230830	101250	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	50	2	0.55	58011990	6368	13.05	9100	9150	9080	11830	6370	9100	9109.92	0.75	0	-2112	9320	9210	9110	9000	8900	9265	9055	54	2730	500	6370	10	1	10820188	990	-40.31	1.75	12	0.06	-227.00	5219.00	15300	20220914	-40.20	8600	20230821	6.40	13310	-31.25	20230201	8600	6.40	20230821	15300	-40.20	20220914	8600	6.40	20230821	2.90	N	186230	500	54 억		81691	N	N	0	N	00	N
17	20230830	091147	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	0	3	0.00	10271480	1128	2.31	9100	9140	9090	11830	6370	9100	9105.92	0.75	0	-140	9320	9210	9110	9000	8900	9265	9055	54	2730	500	6370	10	1	10820188	985	-40.09	1.74	12	0.01	-227.00	5219.00	15300	20220914	-40.52	8600	20230821	5.81	13310	-31.63	20230201	8600	5.81	20230821	15300	-40.52	20220914	8600	5.81	20230821	2.90	N	186230	500	54 억		81691	N	N	0	N	00	N
18	20230829	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	50	2	0.55	441980460	48568	190.02	9050	9220	9010	11760	6340	9050	9100.24	0.59	0	14715	9343	9196	9113	8966	8883	9155	8925	54	2710	500	6330	10	1	10820188	985	-40.09	1.74	12	0.45	-227.00	5219.00	15300	20220914	-40.52	8600	20230821	5.81	13310	-31.63	20230201	8600	5.81	20230821	15300	-40.52	20220914	8600	5.81	20230821	2.85	N	186230	500	54 억		64193	N	N	0	N	00	N
19	20230829	151131	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-10	5	-0.11	428830900	47117	184.35	9050	9220	9010	11760	6340	9050	9101.41	0.59	0	14982	9343	9196	9113	8966	8883	9155	8925	54	2710	500	6330	10	1	10820188	978	-39.82	1.73	12	0.44	-227.00	5219.00	15300	20220914	-40.92	8600	20230821	5.12	13310	-32.08	20230201	8600	5.12	20230821	15300	-40.92	20220914	8600	5.12	20230821	2.85	N	186230	500	54 억		64193	N	N	0	N	00	N
20	20230829	141251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	80	2	0.88	378161250	41528	162.48	9050	9220	9010	11760	6340	9050	9106.18	0.59	0	15825	9343	9196	9113	8966	8883	9155	8925	54	2710	500	6330	10	1	10820188	988	-40.22	1.75	12	0.38	-227.00	5219.00	15300	20220914	-40.33	8600	20230821	6.16	13310	-31.40	20230201	8600	6.16	20230821	15300	-40.33	20220914	8600	6.16	20230821	2.85	N	186230	500	54 억		64193	N	N	0	N	00	N
21	20230829	131157	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	110	2	1.22	337792420	37111	145.20	9050	9220	9010	11760	6340	9050	9102.22	0.59	0	17753	9343	9196	9113	8966	8883	9155	8925	54	2710	500	6330	10	1	10820188	991	-40.35	1.76	12	0.34	-227.00	5219.00	15300	20220914	-40.13	8600	20230821	6.51	13310	-31.18	20230201	8600	6.51	20230821	15300	-40.13	20220914	8600	6.51	20230821	2.85	N	186230	500	54 억		64193	N	N	0	N	00	N
22	20230829	121242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	100	2	1.10	328790880	36128	141.35	9050	9220	9010	11760	6340	9050	9100.72	0.59	0	17753	9343	9196	9113	8966	8883	9155	8925	54	2710	500	6330	10	1	10820188	990	-40.31	1.75	12	0.33	-227.00	5219.00	15300	20220914	-40.20	8600	20230821	6.40	13310	-31.25	20230201	8600	6.40	20230821	15300	-40.20	20220914	8600	6.40	20230821	2.85	N	186230	500	54 억		64193	N	N	0	N	00	N
23	20230829	111921	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	130	2	1.44	304810700	33506	131.09	9050	9220	9010	11760	6340	9050	9097.20	0.59	0	17729	9343	9196	9113	8966	8883	9155	8925	54	2710	500	6330	10	1	10820188	993	-40.44	1.76	12	0.31	-227.00	5219.00	15300	20220914	-40.00	8600	20230821	6.74	13310	-31.03	20230201	8600	6.74	20230821	15300	-40.00	20220914	8600	6.74	20230821	2.85	N	186230	500	54 억		64193	N	N	0	N	00	N
24	20230829	101342	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	120	2	1.33	246162980	27112	106.08	9050	9180	9010	11760	6340	9050	9079.48	0.59	0	15910	9343	9196	9113	8966	8883	9155	8925	54	2710	500	6330	10	1	10820188	992	-40.40	1.76	12	0.25	-227.00	5219.00	15300	20220914	-40.07	8600	20230821	6.63	13310	-31.10	20230201	8600	6.63	20230821	15300	-40.07	20220914	8600	6.63	20230821	2.85	N	186230	500	54 억		64193	N	N	0	N	00	N
25	20230829	090903	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	40	2	0.44	56519250	6258	24.48	9050	9110	9010	11760	6340	9050	9031.52	0.59	0	1579	9343	9196	9113	8966	8883	9155	8925	54	2710	500	6330	10	1	10820188	984	-40.04	1.74	12	0.06	-227.00	5219.00	15300	20220914	-40.59	8600	20230821	5.70	13310	-31.71	20230201	8600	5.70	20230821	15300	-40.59	20220914	8600	5.70	20230821	2.85	N	186230	500	54 억		64193	N	N	0	N	00	N
26	20230828	160851	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-70	5	-0.77	229177320	25229	40.03	9190	9260	9030	11850	6390	9120	9083.92	0.56	0	4004	9580	9350	9190	8960	8800	9270	8880	54	2730	500	6380	10	1	10820188	979	-39.87	1.73	12	0.23	-227.00	5219.00	15300	20220914	-40.85	8600	20230821	5.23	13310	-32.01	20230201	8600	5.23	20230821	15300	-40.85	20220914	8600	5.23	20230821	2.80	N	186230	500	54 억		60189	N	N	0	N	00	N
27	20230828	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-60	5	-0.66	220188490	24236	38.46	9190	9260	9030	11850	6390	9120	9085.18	0.56	0	3906	9580	9350	9190	8960	8800	9270	8880	54	2730	500	6380	10	1	10820188	980	-39.91	1.74	12	0.22	-227.00	5219.00	15300	20220914	-40.78	8600	20230821	5.35	13310	-31.93	20230201	8600	5.35	20230821	15300	-40.78	20220914	8600	5.35	20230821	2.80	N	186230	500	54 억		60189	N	N	0	N	00	N
28	20230828	140902	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-50	5	-0.55	170635790	18761	29.77	9190	9260	9060	11850	6390	9120	9095.24	0.56	0	3570	9580	9350	9190	8960	8800	9270	8880	54	2730	500	6380	10	1	10820188	981	-39.96	1.74	12	0.17	-227.00	5219.00	15300	20220914	-40.72	8600	20230821	5.47	13310	-31.86	20230201	8600	5.47	20230821	15300	-40.72	20220914	8600	5.47	20230821	2.80	N	186230	500	54 억		60189	N	N	0	N	00	N
29	20230828	130910	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-30	5	-0.33	139675670	15347	24.35	9190	9260	9060	11850	6390	9120	9101.17	0.56	0	2014	9580	9350	9190	8960	8800	9270	8880	54	2730	500	6380	10	1	10820188	984	-40.04	1.74	12	0.14	-227.00	5219.00	15300	20220914	-40.59	8600	20230821	5.70	13310	-31.71	20230201	8600	5.70	20230821	15300	-40.59	20220914	8600	5.70	20230821	2.80	N	186230	500	54 억		60189	N	N	0	N	00	N
30	20230828	120902	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-50	5	-0.55	114077580	12527	19.88	9190	9260	9060	11850	6390	9120	9106.54	0.56	0	1423	9580	9350	9190	8960	8800	9270	8880	54	2730	500	6380	10	1	10820188	981	-39.96	1.74	12	0.12	-227.00	5219.00	15300	20220914	-40.72	8600	20230821	5.47	13310	-31.86	20230201	8600	5.47	20230821	15300	-40.72	20220914	8600	5.47	20230821	2.80	N	186230	500	54 억		60189	N	N	0	N	00	N
31	20230828	110858	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-20	5	-0.22	88076110	9661	15.33	9190	9260	9060	11850	6390	9120	9116.67	0.56	0	1201	9580	9350	9190	8960	8800	9270	8880	54	2730	500	6380	10	1	10820188	985	-40.09	1.74	12	0.09	-227.00	5219.00	15300	20220914	-40.52	8600	20230821	5.81	13310	-31.63	20230201	8600	5.81	20230821	15300	-40.52	20220914	8600	5.81	20230821	2.80	N	186230	500	54 억		60189	N	N	0	N	00	N
32	20230828	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	10	2	0.11	74105190	8128	12.90	9190	9260	9060	11850	6390	9120	9117.27	0.56	0	687	9580	9350	9190	8960	8800	9270	8880	54	2730	500	6380	10	1	10820188	988	-40.22	1.75	12	0.08	-227.00	5219.00	15300	20220914	-40.33	8600	20230821	6.16	13310	-31.40	20230201	8600	6.16	20230821	15300	-40.33	20220914	8600	6.16	20230821	2.80	N	186230	500	54 억		60189	N	N	0	N	00	N
33	20230828	090902	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	30	2	0.33	12091760	1317	2.09	9190	9260	9130	11850	6390	9120	9181.29	0.56	0	-342	9580	9350	9190	8960	8800	9270	8880	54	2730	500	6380	10	1	10820188	990	-40.31	1.75	12	0.01	-227.00	5219.00	15300	20220914	-40.20	8600	20230821	6.40	13310	-31.25	20230201	8600	6.40	20230821	15300	-40.20	20220914	8600	6.40	20230821	2.80	N	186230	500	54 억		60189	N	N	0	N	00	N
34	20230825	160856	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-350	5	-3.70	572218160	62538	45.02	9270	9420	9030	12310	6630	9470	9149.70	0.59	0	-3389	9956	9712	9306	9062	8656	9835	9185	54	2840	500	6620	10	1	10820188	987	-40.18	1.75	12	0.58	-227.00	5219.00	15300	20220914	-40.39	8600	20230821	6.05	13310	-31.48	20230201	8600	6.05	20230821	15300	-40.39	20220914	8600	6.05	20230821	2.80	N	186230	500	54 억		64019	N	N	0	N	00	N
35	20230825	150901	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-340	5	-3.59	559570150	61152	44.02	9270	9420	9030	12310	6630	9470	9150.22	0.59	0	-3274	9956	9712	9306	9062	8656	9835	9185	54	2840	500	6620	10	1	10820188	988	-40.22	1.75	12	0.57	-227.00	5219.00	15300	20220914	-40.33	8600	20230821	6.16	13310	-31.40	20230201	8600	6.16	20230821	15300	-40.33	20220914	8600	6.16	20230821	2.80	N	186230	500	54 억		64019	N	N	0	N	00	N
36	20230825	140859	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-370	5	-3.91	518263350	56623	40.76	9270	9420	9030	12310	6630	9470	9152.60	0.59	0	-2970	9956	9712	9306	9062	8656	9835	9185	54	2840	500	6620	10	1	10820188	985	-40.09	1.74	12	0.52	-227.00	5219.00	15300	20220914	-40.52	8600	20230821	5.81	13310	-31.63	20230201	8600	5.81	20230821	15300	-40.52	20220914	8600	5.81	20230821	2.80	N	186230	500	54 억		64019	N	N	0	N	00	N
37	20230825	130854	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-350	5	-3.70	475657580	51936	37.39	9270	9420	9030	12310	6630	9470	9158.23	0.59	0	-2741	9956	9712	9306	9062	8656	9835	9185	54	2840	500	6620	10	1	10820188	987	-40.18	1.75	12	0.48	-227.00	5219.00	15300	20220914	-40.39	8600	20230821	6.05	13310	-31.48	20230201	8600	6.05	20230821	15300	-40.39	20220914	8600	6.05	20230821	2.80	N	186230	500	54 억		64019	N	N	0	N	00	N
38	20230825	120855	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-400	5	-4.22	423148680	46159	33.23	9270	9420	9030	12310	6630	9470	9166.87	0.59	0	-2649	9956	9712	9306	9062	8656	9835	9185	54	2840	500	6620	10	1	10820188	981	-39.96	1.74	12	0.43	-227.00	5219.00	15300	20220914	-40.72	8600	20230821	5.47	13310	-31.86	20230201	8600	5.47	20230821	15300	-40.72	20220914	8600	5.47	20230821	2.80	N	186230	500	54 억		64019	N	N	0	N	00	N
39	20230825	110856	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-360	5	-3.80	335519130	36525	26.29	9270	9420	9030	12310	6630	9470	9185.62	0.59	0	-2830	9956	9712	9306	9062	8656	9835	9185	54	2840	500	6620	10	1	10820188	986	-40.13	1.75	12	0.34	-227.00	5219.00	15300	20220914	-40.46	8600	20230821	5.93	13310	-31.56	20230201	8600	5.93	20230821	15300	-40.46	20220914	8600	5.93	20230821	2.80	N	186230	500	54 억		64019	N	N	0	N	00	N
40	20230825	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-360	5	-3.80	269301210	29236	21.05	9270	9420	9100	12310	6630	9470	9210.84	0.59	0	-1954	9956	9712	9306	9062	8656	9835	9185	54	2840	500	6620	10	1	10820188	986	-40.13	1.75	12	0.27	-227.00	5219.00	15300	20220914	-40.46	8600	20230821	5.93	13310	-31.56	20230201	8600	5.93	20230821	15300	-40.46	20220914	8600	5.93	20230821	2.80	N	186230	500	54 억		64019	N	N	0	N	00	N
41	20230825	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-280	5	-2.96	102720170	11096	7.99	9270	9420	9160	12310	6630	9470	9256.44	0.59	0	386	9956	9712	9306	9062	8656	9835	9185	54	2840	500	6620	10	1	10820188	994	-40.48	1.76	12	0.10	-227.00	5219.00	15300	20220914	-39.93	8600	20230821	6.86	13310	-30.95	20230201	8600	6.86	20230821	15300	-39.93	20220914	8600	6.86	20230821	2.80	N	186230	500	54 억		64019	N	N	0	N	00	N
42	20230824	160849	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	450	2	4.99	1174442040	127215	154.20	9100	9550	8900	11720	6320	9020	9223.57	0.65	0	-6074	9473	9246	9033	8806	8593	9360	8920	54	2700	500	6310	10	1	10820188	1025	-41.72	1.81	12	1.18	-227.00	5219.00	15300	20220914	-38.10	8600	20230821	10.12	13310	-28.85	20230201	8600	10.12	20230821	15300	-38.10	20220914	8600	10.12	20230821	3.20	N	186230	500	54 억		70115	N	N	0	N	00	N
43	20230824	150848	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	90	2	1.00	413560220	46051	55.82	9100	9180	8900	11720	6320	9020	8980.48	0.65	0	841	9473	9246	9033	8806	8593	9360	8920	54	2700	500	6310	10	1	10820188	986	-40.13	1.75	12	0.43	-227.00	5219.00	15300	20220914	-40.46	8600	20230821	5.93	13310	-31.56	20230201	8600	5.93	20230821	15300	-40.46	20220914	8600	5.93	20230821	3.20	N	186230	500	54 억		70115	N	N	0	N	00	N
44	20230824	140849	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-80	5	-0.89	303427290	33755	40.91	9100	9180	8920	11720	6320	9020	8989.11	0.65	0	2784	9473	9246	9033	8806	8593	9360	8920	54	2700	500	6310	10	1	10820188	967	-39.38	1.71	12	0.31	-227.00	5219.00	15300	20220914	-41.57	8600	20230821	3.95	13310	-32.83	20230201	8600	3.95	20230821	15300	-41.57	20220914	8600	3.95	20230821	3.20	N	186230	500	54 억		70115	N	N	0	N	00	N
45	20230824	130853	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-70	5	-0.78	265400710	29505	35.76	9100	9180	8930	11720	6320	9020	8995.11	0.65	0	4220	9473	9246	9033	8806	8593	9360	8920	54	2700	500	6310	10	1	10820188	968	-39.43	1.71	12	0.27	-227.00	5219.00	15300	20220914	-41.50	8600	20230821	4.07	13310	-32.76	20230201	8600	4.07	20230821	15300	-41.50	20220914	8600	4.07	20230821	3.20	N	186230	500	54 억		70115	N	N	0	N	00	N
46	20230824	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-30	5	-0.33	229544770	25504	30.91	9100	9180	8930	11720	6320	9020	9000.34	0.65	0	5155	9473	9246	9033	8806	8593	9360	8920	54	2700	500	6310	10	1	10820188	973	-39.60	1.72	12	0.24	-227.00	5219.00	15300	20220914	-41.24	8600	20230821	4.53	13310	-32.46	20230201	8600	4.53	20230821	15300	-41.24	20220914	8600	4.53	20230821	3.20	N	186230	500	54 억		70115	N	N	0	N	00	N
47	20230824	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-40	5	-0.44	210583510	23396	28.36	9100	9180	8930	11720	6320	9020	9000.83	0.65	0	5780	9473	9246	9033	8806	8593	9360	8920	54	2700	500	6310	10	1	10820188	972	-39.56	1.72	12	0.22	-227.00	5219.00	15300	20220914	-41.31	8600	20230821	4.42	13310	-32.53	20230201	8600	4.42	20230821	15300	-41.31	20220914	8600	4.42	20230821	3.20	N	186230	500	54 억		70115	N	N	0	N	00	N
48	20230824	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-30	5	-0.33	139343890	15437	18.71	9100	9180	8940	11720	6320	9020	9026.62	0.65	0	4192	9473	9246	9033	8806	8593	9360	8920	54	2700	500	6310	10	1	10820188	973	-39.60	1.72	12	0.14	-227.00	5219.00	15300	20220914	-41.24	8600	20230821	4.53	13310	-32.46	20230201	8600	4.53	20230821	15300	-41.24	20220914	8600	4.53	20230821	3.20	N	186230	500	54 억		70115	N	N	0	N	00	N
49	20230824	090850	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	140	2	1.55	18208230	1997	2.42	9100	9180	9100	11720	6320	9020	9117.79	0.65	0	-126	9473	9246	9033	8806	8593	9360	8920	54	2700	500	6310	10	1	10820188	991	-40.35	1.76	12	0.02	-227.00	5219.00	15300	20220914	-40.13	8600	20230821	6.51	13310	-31.18	20230201	8600	6.51	20230821	15300	-40.13	20220914	8600	6.51	20230821	3.20	N	186230	500	54 억		70115	N	N	0	N	00	N
50	20230823	160847	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	120	2	1.35	749001650	82151	20.95	8820	9260	8820	11570	6230	8900	9117.40	0.60	0	5319	10440	9670	9150	8380	7860	10055	8765	54	2670	500	6230	10	1	10820188	976	-39.74	1.73	12	0.76	-227.00	5219.00	15300	20220914	-41.05	8600	20230821	4.88	13310	-32.23	20230201	8600	4.88	20230821	15300	-41.05	20220914	8600	4.88	20230821	3.24	N	186230	500	54 억		64806	N	N	0	N	00	N
51	20230823	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	130	2	1.46	736522380	80768	20.60	8820	9260	8820	11570	6230	8900	9118.99	0.60	0	5174	10440	9670	9150	8380	7860	10055	8765	54	2670	500	6230	10	1	10820188	977	-39.78	1.73	12	0.75	-227.00	5219.00	15300	20220914	-40.98	8600	20230821	5.00	13310	-32.16	20230201	8600	5.00	20230821	15300	-40.98	20220914	8600	5.00	20230821	3.24	N	186230	500	54 억		64806	N	N	0	N	00	N
52	20230823	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	160	2	1.80	691621830	75801	19.33	8820	9260	8820	11570	6230	8900	9124.18	0.60	0	2767	10440	9670	9150	8380	7860	10055	8765	54	2670	500	6230	10	1	10820188	980	-39.91	1.74	12	0.70	-227.00	5219.00	15300	20220914	-40.78	8600	20230821	5.35	13310	-31.93	20230201	8600	5.35	20230821	15300	-40.78	20220914	8600	5.35	20230821	3.24	N	186230	500	54 억		64806	N	N	0	N	00	N
53	20230823	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	190	2	2.13	647104420	70899	18.08	8820	9260	8820	11570	6230	8900	9127.13	0.60	0	3081	10440	9670	9150	8380	7860	10055	8765	54	2670	500	6230	10	1	10820188	984	-40.04	1.74	12	0.66	-227.00	5219.00	15300	20220914	-40.59	8600	20230821	5.70	13310	-31.71	20230201	8600	5.70	20230821	15300	-40.59	20220914	8600	5.70	20230821	3.24	N	186230	500	54 억		64806	N	N	0	N	00	N
54	20230823	120851	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	230	2	2.58	565206390	61907	15.79	8820	9260	8820	11570	6230	8900	9129.93	0.60	0	3239	10440	9670	9150	8380	7860	10055	8765	54	2670	500	6230	10	1	10820188	988	-40.22	1.75	12	0.57	-227.00	5219.00	15300	20220914	-40.33	8600	20230821	6.16	13310	-31.40	20230201	8600	6.16	20230821	15300	-40.33	20220914	8600	6.16	20230821	3.24	N	186230	500	54 억		64806	N	N	0	N	00	N
55	20230823	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	220	2	2.47	505898860	55413	14.13	8820	9260	8820	11570	6230	8900	9129.61	0.60	0	2072	10440	9670	9150	8380	7860	10055	8765	54	2670	500	6230	10	1	10820188	987	-40.18	1.75	12	0.51	-227.00	5219.00	15300	20220914	-40.39	8600	20230821	6.05	13310	-31.48	20230201	8600	6.05	20230821	15300	-40.39	20220914	8600	6.05	20230821	3.24	N	186230	500	54 억		64806	N	N	0	N	00	N
56	20230823	100846	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	320	2	3.60	424395780	46510	11.86	8820	9260	8820	11570	6230	8900	9124.83	0.60	0	-242	10440	9670	9150	8380	7860	10055	8765	54	2670	500	6230	10	1	10820188	998	-40.62	1.77	12	0.43	-227.00	5219.00	15300	20220914	-39.74	8600	20230821	7.21	13310	-30.73	20230201	8600	7.21	20230821	15300	-39.74	20220914	8600	7.21	20230821	3.24	N	186230	500	54 억		64806	N	N	0	N	00	N
57	20230823	090853	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	50	2	0.56	27109790	3047	0.78	8820	8970	8820	11570	6230	8900	8897.21	0.60	0	-21	10440	9670	9150	8380	7860	10055	8765	54	2670	500	6230	10	1	10820188	968	-39.43	1.71	12	0.03	-227.00	5219.00	15300	20220914	-41.50	8600	20230821	4.07	13310	-32.76	20230201	8600	4.07	20230821	15300	-41.50	20220914	8600	4.07	20230821	3.24	N	186230	500	54 억		64806	N	N	0	N	00	N
58	20230822	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	140	2	1.60	3639677930	388811	1048.04	8690	9920	8630	11380	6140	8760	9361.29	0.66	0	-6166	9240	9000	8800	8560	8360	9120	8680	54	2620	500	6130	10	1	10820188	963	-39.21	1.71	12	3.59	-227.00	5219.00	15300	20220914	-41.83	8600	20230821	3.49	13310	-33.13	20230201	8600	3.49	20230821	15300	-41.83	20220914	8600	3.49	20230821	3.29	N	186230	500	54 억		71667	N	N	0	N	00	N
59	20230822	150843	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	210	2	2.40	3528000180	376242	1014.16	8690	9920	8630	11380	6140	8760	9376.97	0.66	0	-9103	9240	9000	8800	8560	8360	9120	8680	54	2620	500	6130	10	1	10820188	971	-39.52	1.72	12	3.48	-227.00	5219.00	15300	20220914	-41.37	8600	20230821	4.30	13310	-32.61	20230201	8600	4.30	20230821	15300	-41.37	20220914	8600	4.30	20230821	3.29	N	186230	500	54 억		71667	N	N	0	N	00	N
60	20230822	140844	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	260	2	2.97	3130916840	332076	895.11	8690	9920	8630	11380	6140	8760	9428.35	0.66	0	-19674	9240	9000	8800	8560	8360	9120	8680	54	2620	500	6130	10	1	10820188	976	-39.74	1.73	12	3.07	-227.00	5219.00	15300	20220914	-41.05	8600	20230821	4.88	13310	-32.23	20230201	8600	4.88	20230821	15300	-41.05	20220914	8600	4.88	20230821	3.29	N	186230	500	54 억		71667	N	N	0	N	00	N
61	20230822	130841	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	330	2	3.77	2665615840	280994	757.42	8690	9920	8630	11380	6140	8760	9486.43	0.66	0	-26250	9240	9000	8800	8560	8360	9120	8680	54	2620	500	6130	10	1	10820188	984	-40.04	1.74	12	2.60	-227.00	5219.00	15300	20220914	-40.59	8600	20230821	5.70	13310	-31.71	20230201	8600	5.70	20230821	15300	-40.59	20220914	8600	5.70	20230821	3.29	N	186230	500	54 억		71667	N	N	0	N	00	N
62	20230822	120828	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	70	2	0.80	253693510	29029	78.25	8690	8930	8630	11380	6140	8760	8739.30	0.66	0	-770	9240	9000	8800	8560	8360	9120	8680	54	2620	500	6130	10	1	10820188	955	-38.90	1.69	12	0.27	-227.00	5219.00	15300	20220914	-42.29	8600	20230821	2.67	13310	-33.66	20230201	8600	2.67	20230821	15300	-42.29	20220914	8600	2.67	20230821	3.29	N	186230	500	54 억		71667	N	N	0	N	00	N
63	20230822	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	20	2	0.23	209689180	24041	64.80	8690	8930	8630	11380	6140	8760	8722.12	0.66	0	-2223	9240	9000	8800	8560	8360	9120	8680	54	2620	500	6130	10	1	10820188	950	-38.68	1.68	12	0.22	-227.00	5219.00	15300	20220914	-42.61	8600	20230821	2.09	13310	-34.03	20230201	8600	2.09	20230821	15300	-42.61	20220914	8600	2.09	20230821	3.29	N	186230	500	54 억		71667	N	N	0	N	00	N
64	20230822	100837	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	40	2	0.46	152730900	17535	47.27	8690	8930	8630	11380	6140	8760	8710.01	0.66	0	-3015	9240	9000	8800	8560	8360	9120	8680	54	2620	500	6130	10	1	10820188	952	-38.77	1.69	12	0.16	-227.00	5219.00	15300	20220914	-42.48	8600	20230821	2.33	13310	-33.88	20230201	8600	2.33	20230821	15300	-42.48	20220914	8600	2.33	20230821	3.29	N	186230	500	54 억		71667	N	N	0	N	00	N
65	20230822	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-50	5	-0.57	32317630	3713	10.01	8690	8790	8690	11380	6140	8760	8703.64	0.66	0	-1459	9240	9000	8800	8560	8360	9120	8680	54	2620	500	6130	10	1	10820188	942	-38.37	1.67	12	0.03	-227.00	5219.00	15300	20220914	-43.07	8600	20230821	1.28	13310	-34.56	20230201	8600	1.28	20230821	15300	-43.07	20220914	8600	1.28	20230821	3.29	N	186230	500	54 억		71667	N	N	0	N	00	N
66	20230821	160835	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8760	-10	5	-0.11	326451490	37041	73.23	8600	9040	8600	11400	6140	8770	8813.25	0.67	0	-479	8983	8876	8793	8686	8603	8835	8645	54	2630	500	6130	10	1	10820188	948	-38.59	1.68	12	0.34	-227.00	5219.00	15300	20220914	-42.75	8600	20230821	1.86	13310	-34.18	20230201	8600	1.86	20230821	15300	-42.75	20220914	8600	1.86	20230821	3.36	N	186230	500	54 억		72157	N	N	0	N	00	N
67	20230821	150842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	10	2	0.11	312641450	35459	70.10	8600	9040	8600	11400	6140	8770	8816.98	0.67	0	-968	8983	8876	8793	8686	8603	8835	8645	54	2630	500	6130	10	1	10820188	950	-38.68	1.68	12	0.33	-227.00	5219.00	15300	20220914	-42.61	8600	20230821	2.09	13310	-34.03	20230201	8600	2.09	20230821	15300	-42.61	20220914	8600	2.09	20230821	3.36	N	186230	500	54 억		72157	N	N	0	N	00	N
68	20230821	140838	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8810	40	2	0.46	229922790	26023	51.45	8600	9040	8600	11400	6140	8770	8835.37	0.67	0	-2495	8983	8876	8793	8686	8603	8835	8645	54	2630	500	6130	10	1	10820188	953	-38.81	1.69	12	0.24	-227.00	5219.00	15300	20220914	-42.42	8600	20230821	2.44	13310	-33.81	20230201	8600	2.44	20230821	15300	-42.42	20220914	8600	2.44	20230821	3.36	N	186230	500	54 억		72157	N	N	0	N	00	N
69	20230821	130848	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8840	70	2	0.80	213070020	24112	47.67	8600	9040	8600	11400	6140	8770	8836.68	0.67	0	-2118	8983	8876	8793	8686	8603	8835	8645	54	2630	500	6130	10	1	10820188	957	-38.94	1.69	12	0.22	-227.00	5219.00	15300	20220914	-42.22	8600	20230821	2.79	13310	-33.58	20230201	8600	2.79	20230821	15300	-42.22	20220914	8600	2.79	20230821	3.36	N	186230	500	54 억		72157	N	N	0	N	00	N
70	20230821	120844	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8830	60	2	0.68	190489480	21559	42.62	8600	9040	8600	11400	6140	8770	8835.73	0.67	0	-2423	8983	8876	8793	8686	8603	8835	8645	54	2630	500	6130	10	1	10820188	955	-38.90	1.69	12	0.20	-227.00	5219.00	15300	20220914	-42.29	8600	20230821	2.67	13310	-33.66	20230201	8600	2.67	20230821	15300	-42.29	20220914	8600	2.67	20230821	3.36	N	186230	500	54 억		72157	N	N	0	N	00	N
71	20230821	110838	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8910	140	2	1.60	148699460	16854	33.32	8600	9040	8600	11400	6140	8770	8822.80	0.67	0	-1330	8983	8876	8793	8686	8603	8835	8645	54	2630	500	6130	10	1	10820188	964	-39.25	1.71	12	0.16	-227.00	5219.00	15300	20220914	-41.76	8600	20230821	3.60	13310	-33.06	20230201	8600	3.60	20230821	15300	-41.76	20220914	8600	3.60	20230821	3.36	N	186230	500	54 억		72157	N	N	0	N	00	N
72	20230821	100836	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8940	170	2	1.94	109235410	12429	24.57	8600	9040	8600	11400	6140	8770	8788.75	0.67	0	543	8983	8876	8793	8686	8603	8835	8645	54	2630	500	6130	10	1	10820188	967	-39.38	1.71	12	0.11	-227.00	5219.00	15300	20220914	-41.57	8600	20230821	3.95	13310	-32.83	20230201	8600	3.95	20230821	15300	-41.57	20220914	8600	3.95	20230821	3.36	N	186230	500	54 억		72157	N	N	0	N	00	N
73	20230821	090844	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8740	-30	5	-0.34	18160850	2105	4.16	8600	8740	8600	11400	6140	8770	8627.48	0.67	0	341	8983	8876	8793	8686	8603	8835	8645	54	2630	500	6130	10	1	10820188	946	-38.50	1.67	12	0.02	-227.00	5219.00	15300	20220914	-42.88	8600	20230821	1.63	13310	-34.34	20230201	8600	1.63	20230821	15300	-42.88	20220914	8600	1.63	20230821	3.36	N	186230	500	54 억		72157	N	N	0	N	00	N
74	20230818	160838	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8770	-210	5	-2.34	442186360	50410	61.46	8830	8900	8710	11670	6290	8980	8771.80	0.64	0	2716	9360	9170	9030	8840	8700	9100	8770	54	2690	500	6280	10	1	10820188	949	-38.63	1.68	12	0.47	-227.00	5219.00	15300	20220914	-42.68	8710	20230818	0.69	13310	-34.11	20230201	8710	0.69	20230818	15300	-42.68	20220914	8710	0.69	20230818	3.36	N	186230	500	54 억		69451	N	N	0	N	00	N
75	20230818	150829	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8760	-220	5	-2.45	416296190	47458	57.86	8830	8900	8710	11670	6290	8980	8771.89	0.64	0	2760	9360	9170	9030	8840	8700	9100	8770	54	2690	500	6280	10	1	10820188	948	-38.59	1.68	12	0.44	-227.00	5219.00	15300	20220914	-42.75	8710	20230818	0.57	13310	-34.18	20230201	8710	0.57	20230818	15300	-42.75	20220914	8710	0.57	20230818	3.36	N	186230	500	54 억		69451	N	N	0	N	00	N
76	20230818	140835	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-200	5	-2.23	379195920	43225	52.70	8830	8900	8710	11670	6290	8980	8772.61	0.64	0	2833	9360	9170	9030	8840	8700	9100	8770	54	2690	500	6280	10	1	10820188	950	-38.68	1.68	12	0.40	-227.00	5219.00	15300	20220914	-42.61	8710	20230818	0.80	13310	-34.03	20230201	8710	0.80	20230818	15300	-42.61	20220914	8710	0.80	20230818	3.36	N	186230	500	54 억		69451	N	N	0	N	00	N
77	20230818	130829	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-200	5	-2.23	347096830	39571	48.25	8830	8900	8710	11670	6290	8980	8771.50	0.64	0	3023	9360	9170	9030	8840	8700	9100	8770	54	2690	500	6280	10	1	10820188	950	-38.68	1.68	12	0.37	-227.00	5219.00	15300	20220914	-42.61	8710	20230818	0.80	13310	-34.03	20230201	8710	0.80	20230818	15300	-42.61	20220914	8710	0.80	20230818	3.36	N	186230	500	54 억		69451	N	N	0	N	00	N
78	20230818	120842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	-180	5	-2.00	305492810	34832	42.47	8830	8900	8710	11670	6290	8980	8770.46	0.64	0	2231	9360	9170	9030	8840	8700	9100	8770	54	2690	500	6280	10	1	10820188	952	-38.77	1.69	12	0.32	-227.00	5219.00	15300	20220914	-42.48	8710	20230818	1.03	13310	-33.88	20230201	8710	1.03	20230818	15300	-42.48	20220914	8710	1.03	20230818	3.36	N	186230	500	54 억		69451	N	N	0	N	00	N
79	20230818	110832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8780	-200	5	-2.23	273267640	31161	37.99	8830	8900	8710	11670	6290	8980	8769.54	0.64	0	879	9360	9170	9030	8840	8700	9100	8770	54	2690	500	6280	10	1	10820188	950	-38.68	1.68	12	0.29	-227.00	5219.00	15300	20220914	-42.61	8710	20230818	0.80	13310	-34.03	20230201	8710	0.80	20230818	15300	-42.61	20220914	8710	0.80	20230818	3.36	N	186230	500	54 억		69451	N	N	0	N	00	N
80	20230818	100836	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8750	-230	5	-2.56	179229320	20433	24.91	8830	8900	8710	11670	6290	8980	8771.56	0.64	0	196	9360	9170	9030	8840	8700	9100	8770	54	2690	500	6280	10	1	10820188	947	-38.55	1.68	12	0.19	-227.00	5219.00	15300	20220914	-42.81	8710	20230818	0.46	13310	-34.26	20230201	8710	0.46	20230818	15300	-42.81	20220914	8710	0.46	20230818	3.36	N	186230	500	54 억		69451	N	N	0	N	00	N
81	20230818	090841	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8770	-210	5	-2.34	30523960	3464	4.22	8830	8900	8770	11670	6290	8980	8811.77	0.64	0	-506	9360	9170	9030	8840	8700	9100	8770	54	2690	500	6280	10	1	10820188	949	-38.63	1.68	12	0.03	-227.00	5219.00	15300	20220914	-42.68	8770	20230818	0.00	13310	-34.11	20230201	8770	0.00	20230818	15300	-42.68	20220914	8770	0.00	20230818	3.36	N	186230	500	54 억		69451	N	N	0	N	00	N
82	20230817	160837	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8980	-250	5	-2.71	731826040	81248	146.75	9140	9220	8890	11990	6470	9230	9007.32	0.58	0	5425	9676	9452	9336	9112	8996	9395	9055	54	2760	500	6460	10	1	10820188	972	-39.56	1.72	12	0.75	-227.00	5219.00	15300	20220914	-41.31	8890	20230817	1.01	13310	-32.53	20230201	8890	1.01	20230817	15300	-41.31	20220914	8890	1.01	20230817	3.36	N	186230	500	54 억		63078	N	N	0	N	00	N
83	20230817	150843	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9000	-230	5	-2.49	707472330	78538	141.85	9140	9220	8890	11990	6470	9230	9008.03	0.58	0	5168	9676	9452	9336	9112	8996	9395	9055	54	2760	500	6460	10	1	10820188	974	-39.65	1.72	12	0.73	-227.00	5219.00	15300	20220914	-41.18	8890	20230817	1.24	13310	-32.38	20230201	8890	1.24	20230817	15300	-41.18	20220914	8890	1.24	20230817	3.36	N	186230	500	54 억		63078	N	N	0	N	00	N
84	20230817	140834	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9000	-230	5	-2.49	666396710	73976	133.62	9140	9220	8890	11990	6470	9230	9008.28	0.58	0	4814	9676	9452	9336	9112	8996	9395	9055	54	2760	500	6460	10	1	10820188	974	-39.65	1.72	12	0.68	-227.00	5219.00	15300	20220914	-41.18	8890	20230817	1.24	13310	-32.38	20230201	8890	1.24	20230817	15300	-41.18	20220914	8890	1.24	20230817	3.36	N	186230	500	54 억		63078	N	N	0	N	00	N
85	20230817	130832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8960	-270	5	-2.93	644812150	71579	129.29	9140	9220	8890	11990	6470	9230	9008.40	0.58	0	4824	9676	9452	9336	9112	8996	9395	9055	54	2760	500	6460	10	1	10820188	969	-39.47	1.72	12	0.66	-227.00	5219.00	15300	20220914	-41.44	8890	20230817	0.79	13310	-32.68	20230201	8890	0.79	20230817	15300	-41.44	20220914	8890	0.79	20230817	3.36	N	186230	500	54 억		63078	N	N	0	N	00	N
86	20230817	120836	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8980	-250	5	-2.71	582271640	64620	116.72	9140	9220	8890	11990	6470	9230	9010.70	0.58	0	3541	9676	9452	9336	9112	8996	9395	9055	54	2760	500	6460	10	1	10820188	972	-39.56	1.72	12	0.60	-227.00	5219.00	15300	20220914	-41.31	8890	20230817	1.01	13310	-32.53	20230201	8890	1.01	20230817	15300	-41.31	20220914	8890	1.01	20230817	3.36	N	186230	500	54 억		63078	N	N	0	N	00	N
87	20230817	110835	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8940	-290	5	-3.14	542379600	60165	108.67	9140	9220	8890	11990	6470	9230	9014.87	0.58	0	2706	9676	9452	9336	9112	8996	9395	9055	54	2760	500	6460	10	1	10820188	967	-39.38	1.71	12	0.56	-227.00	5219.00	15300	20220914	-41.57	8890	20230817	0.56	13310	-32.83	20230201	8890	0.56	20230817	15300	-41.57	20220914	8890	0.56	20230817	3.36	N	186230	500	54 억		63078	N	N	0	N	00	N
88	20230817	100830	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9020	-210	5	-2.28	341280920	37666	68.03	9140	9220	8950	11990	6470	9230	9060.72	0.58	0	616	9676	9452	9336	9112	8996	9395	9055	54	2760	500	6460	10	1	10820188	976	-39.74	1.73	12	0.35	-227.00	5219.00	15300	20220914	-41.05	8950	20230817	0.78	13310	-32.23	20230201	8950	0.78	20230817	15300	-41.05	20220914	8950	0.78	20230817	3.36	N	186230	500	54 억		63078	N	N	0	N	00	N
89	20230817	090830	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9160	-70	5	-0.76	43392700	4726	8.54	9140	9220	9130	11990	6470	9230	9181.70	0.58	0	-1055	9676	9452	9336	9112	8996	9395	9055	54	2760	500	6460	10	1	10820188	991	-40.35	1.76	12	0.04	-227.00	5219.00	15300	20220914	-40.13	9130	20230817	0.33	13310	-31.18	20230201	9130	0.33	20230817	15300	-40.13	20220914	9130	0.33	20230817	3.36	N	186230	500	54 억		63078	N	N	0	N	00	N
90	20230816	160835	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-330	5	-3.45	509502580	54762	223.29	9450	9560	9220	12420	6700	9560	9303.97	0.67	0	-9366	9746	9652	9556	9462	9366	9605	9415	54	2860	500	6690	10	1	10820188	999	-40.66	1.77	12	0.51	-227.00	5219.00	15300	20220914	-39.67	9150	20230726	0.87	13310	-30.65	20230201	9150	0.87	20230726	15300	-39.67	20220914	9150	0.87	20230726	3.38	N	186230	500	54 억		72454	N	N	0	N	00	N
91	20230816	150836	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-320	5	-3.35	475364580	51064	208.21	9450	9560	9220	12420	6700	9560	9309.19	0.67	0	-9497	9746	9652	9556	9462	9366	9605	9415	54	2860	500	6690	10	1	10820188	1000	-40.70	1.77	12	0.47	-227.00	5219.00	15300	20220914	-39.61	9150	20230726	0.98	13310	-30.58	20230201	9150	0.98	20230726	15300	-39.61	20220914	9150	0.98	20230726	3.38	N	186230	500	54 억		72454	N	N	0	N	00	N
92	20230816	140835	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-290	5	-3.03	423541970	45455	185.34	9450	9560	9220	12420	6700	9560	9317.83	0.67	0	-9388	9746	9652	9556	9462	9366	9605	9415	54	2860	500	6690	10	1	10820188	1003	-40.84	1.78	12	0.42	-227.00	5219.00	15300	20220914	-39.41	9150	20230726	1.31	13310	-30.35	20230201	9150	1.31	20230726	15300	-39.41	20220914	9150	1.31	20230726	3.38	N	186230	500	54 억		72454	N	N	0	N	00	N
93	20230816	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-280	5	-2.93	330127760	35368	144.21	9450	9560	9280	12420	6700	9560	9334.08	0.67	0	-9409	9746	9652	9556	9462	9366	9605	9415	54	2860	500	6690	10	1	10820188	1004	-40.88	1.78	12	0.33	-227.00	5219.00	15300	20220914	-39.35	9150	20230726	1.42	13310	-30.28	20230201	9150	1.42	20230726	15300	-39.35	20220914	9150	1.42	20230726	3.38	N	186230	500	54 억		72454	N	N	0	N	00	N
94	20230816	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	-220	5	-2.30	291708920	31240	127.38	9450	9560	9280	12420	6700	9560	9337.67	0.67	0	-9339	9746	9652	9556	9462	9366	9605	9415	54	2860	500	6690	10	1	10820188	1011	-41.15	1.79	12	0.29	-227.00	5219.00	15300	20220914	-38.95	9150	20230726	2.08	13310	-29.83	20230201	9150	2.08	20230726	15300	-38.95	20220914	9150	2.08	20230726	3.38	N	186230	500	54 억		72454	N	N	0	N	00	N
95	20230816	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	-230	5	-2.41	269840050	28894	117.81	9450	9560	9280	12420	6700	9560	9338.96	0.67	0	-8939	9746	9652	9556	9462	9366	9605	9415	54	2860	500	6690	10	1	10820188	1010	-41.10	1.79	12	0.27	-227.00	5219.00	15300	20220914	-39.02	9150	20230726	1.97	13310	-29.90	20230201	9150	1.97	20230726	15300	-39.02	20220914	9150	1.97	20230726	3.38	N	186230	500	54 억		72454	N	N	0	N	00	N
96	20230816	100837	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	-210	5	-2.20	225255430	24105	98.29	9450	9560	9280	12420	6700	9560	9344.76	0.67	0	-8383	9746	9652	9556	9462	9366	9605	9415	54	2860	500	6690	10	1	10820188	1012	-41.19	1.79	12	0.22	-227.00	5219.00	15300	20220914	-38.89	9150	20230726	2.19	13310	-29.75	20230201	9150	2.19	20230726	15300	-38.89	20220914	9150	2.19	20230726	3.38	N	186230	500	54 억		72454	N	N	0	N	00	N
97	20230816	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	-210	5	-2.20	47961450	5115	20.86	9450	9450	9350	12420	6700	9560	9376.63	0.67	0	-1505	9746	9652	9556	9462	9366	9605	9415	54	2860	500	6690	10	1	10820188	1012	-41.19	1.79	12	0.05	-227.00	5219.00	15300	20220914	-38.89	9150	20230726	2.19	13310	-29.75	20230201	9150	2.19	20230726	15300	-38.89	20220914	9150	2.19	20230726	3.38	N	186230	500	54 억		72454	N	N	0	N	00	N
98	20230814	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	10	2	0.10	231931710	24348	90.00	9590	9650	9460	12410	6690	9550	9525.70	0.70	0	-3799	9816	9682	9566	9432	9316	9750	9500	54	2860	500	6680	10	1	10820188	1034	-42.11	1.83	12	0.23	-227.00	5219.00	15300	20220914	-37.52	9150	20230726	4.48	13310	-28.17	20230201	9150	4.48	20230726	15300	-37.52	20220914	9150	4.48	20230726	3.39	N	186230	500	54 억		76264	N	N	0	N	00	N
99	20230814	150822	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	20	2	0.21	208661800	21914	81.00	9590	9650	9460	12410	6690	9550	9521.85	0.70	0	-3366	9816	9682	9566	9432	9316	9750	9500	54	2860	500	6680	10	1	10820188	1035	-42.16	1.83	12	0.20	-227.00	5219.00	15300	20220914	-37.45	9150	20230726	4.59	13310	-28.10	20230201	9150	4.59	20230726	15300	-37.45	20220914	9150	4.59	20230726	3.39	N	186230	500	54 억		76264	N	N	0	N	00	N
100	20230814	140824	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	-50	5	-0.52	187578970	19711	72.86	9590	9620	9460	12410	6690	9550	9516.46	0.70	0	-2902	9816	9682	9566	9432	9316	9750	9500	54	2860	500	6680	10	1	10820188	1028	-41.85	1.82	12	0.18	-227.00	5219.00	15300	20220914	-37.91	9150	20230726	3.83	13310	-28.63	20230201	9150	3.83	20230726	15300	-37.91	20220914	9150	3.83	20230726	3.39	N	186230	500	54 억		76264	N	N	0	N	00	N
101	20230814	130816	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	-50	5	-0.52	178435290	18749	69.30	9590	9620	9460	12410	6690	9550	9517.06	0.70	0	-2901	9816	9682	9566	9432	9316	9750	9500	54	2860	500	6680	10	1	10820188	1028	-41.85	1.82	12	0.17	-227.00	5219.00	15300	20220914	-37.91	9150	20230726	3.83	13310	-28.63	20230201	9150	3.83	20230726	15300	-37.91	20220914	9150	3.83	20230726	3.39	N	186230	500	54 억		76264	N	N	0	N	00	N
102	20230814	120822	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-60	5	-0.63	147421970	15487	57.24	9590	9620	9460	12410	6690	9550	9519.08	0.70	0	-3645	9816	9682	9566	9432	9316	9750	9500	54	2860	500	6680	10	1	10820188	1027	-41.81	1.82	12	0.14	-227.00	5219.00	15300	20220914	-37.97	9150	20230726	3.72	13310	-28.70	20230201	9150	3.72	20230726	15300	-37.97	20220914	9150	3.72	20230726	3.39	N	186230	500	54 억		76264	N	N	0	N	00	N
103	20230814	110817	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	-50	5	-0.52	115338650	12104	44.74	9590	9620	9460	12410	6690	9550	9528.97	0.70	0	-3093	9816	9682	9566	9432	9316	9750	9500	54	2860	500	6680	10	1	10820188	1028	-41.85	1.82	12	0.11	-227.00	5219.00	15300	20220914	-37.91	9150	20230726	3.83	13310	-28.63	20230201	9150	3.83	20230726	15300	-37.91	20220914	9150	3.83	20230726	3.39	N	186230	500	54 억		76264	N	N	0	N	00	N
104	20230814	100818	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-60	5	-0.63	46971420	4936	18.24	9590	9590	9460	12410	6690	9550	9516.09	0.70	0	-1623	9816	9682	9566	9432	9316	9750	9500	54	2860	500	6680	10	1	10820188	1027	-41.81	1.82	12	0.05	-227.00	5219.00	15300	20220914	-37.97	9150	20230726	3.72	13310	-28.70	20230201	9150	3.72	20230726	15300	-37.97	20220914	9150	3.72	20230726	3.39	N	186230	500	54 억		76264	N	N	0	N	00	N
105	20230814	090817	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-90	5	-0.94	15082750	1584	5.85	9590	9590	9460	12410	6690	9550	9521.94	0.70	0	-102	9816	9682	9566	9432	9316	9750	9500	54	2860	500	6680	10	1	10820188	1024	-41.67	1.81	12	0.01	-227.00	5219.00	15300	20220914	-38.17	9150	20230726	3.39	13310	-28.93	20230201	9150	3.39	20230726	15300	-38.17	20220914	9150	3.39	20230726	3.39	N	186230	500	54 억		76264	N	N	0	N	00	N
106	20230811	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	-30	5	-0.31	256592830	26742	91.81	9500	9700	9450	12450	6710	9580	9595.32	0.68	0	2517	9760	9670	9540	9450	9320	9715	9495	54	2870	500	6700	10	1	10820188	1033	-42.07	1.83	12	0.25	-227.00	5219.00	15300	20220914	-37.58	9150	20230726	4.37	13310	-28.25	20230201	9150	4.37	20230726	15300	-37.58	20220914	9150	4.37	20230726	3.41	N	186230	500	54 억		73757	N	N	0	N	00	N
107	20230811	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-10	5	-0.10	237516950	24747	84.97	9500	9700	9450	12450	6710	9580	9597.81	0.68	0	2430	9760	9670	9540	9450	9320	9715	9495	54	2870	500	6700	10	1	10820188	1035	-42.16	1.83	12	0.23	-227.00	5219.00	15300	20220914	-37.45	9150	20230726	4.59	13310	-28.10	20230201	9150	4.59	20230726	15300	-37.45	20220914	9150	4.59	20230726	3.41	N	186230	500	54 억		73757	N	N	0	N	00	N
108	20230811	140812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	10	2	0.10	175144530	18226	62.58	9500	9700	9450	12450	6710	9580	9609.60	0.68	0	2550	9760	9670	9540	9450	9320	9715	9495	54	2870	500	6700	10	1	10820188	1038	-42.25	1.84	12	0.17	-227.00	5219.00	15300	20220914	-37.32	9150	20230726	4.81	13310	-27.95	20230201	9150	4.81	20230726	15300	-37.32	20220914	9150	4.81	20230726	3.41	N	186230	500	54 억		73757	N	N	0	N	00	N
109	20230811	130811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	10	2	0.10	152162890	15828	54.34	9500	9700	9450	12450	6710	9580	9613.53	0.68	0	2828	9760	9670	9540	9450	9320	9715	9495	54	2870	500	6700	10	1	10820188	1038	-42.25	1.84	12	0.15	-227.00	5219.00	15300	20220914	-37.32	9150	20230726	4.81	13310	-27.95	20230201	9150	4.81	20230726	15300	-37.32	20220914	9150	4.81	20230726	3.41	N	186230	500	54 억		73757	N	N	0	N	00	N
110	20230811	120803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	10	2	0.10	142361180	14808	50.84	9500	9700	9450	12450	6710	9580	9613.80	0.68	0	2848	9760	9670	9540	9450	9320	9715	9495	54	2870	500	6700	10	1	10820188	1038	-42.25	1.84	12	0.14	-227.00	5219.00	15300	20220914	-37.32	9150	20230726	4.81	13310	-27.95	20230201	9150	4.81	20230726	15300	-37.32	20220914	9150	4.81	20230726	3.41	N	186230	500	54 억		73757	N	N	0	N	00	N
111	20230811	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	70	2	0.73	110252220	11465	39.36	9500	9700	9450	12450	6710	9580	9616.42	0.68	0	2720	9760	9670	9540	9450	9320	9715	9495	54	2870	500	6700	10	1	10820188	1044	-42.51	1.85	12	0.11	-227.00	5219.00	15300	20220914	-36.93	9150	20230726	5.46	13310	-27.50	20230201	9150	5.46	20230726	15300	-36.93	20220914	9150	5.46	20230726	3.41	N	186230	500	54 억		73757	N	N	0	N	00	N
112	20230811	100801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	80	2	0.84	93736610	9754	33.49	9500	9700	9450	12450	6710	9580	9610.07	0.68	0	2734	9760	9670	9540	9450	9320	9715	9495	54	2870	500	6700	10	1	10820188	1045	-42.56	1.85	12	0.09	-227.00	5219.00	15300	20220914	-36.86	9150	20230726	5.57	13310	-27.42	20230201	9150	5.57	20230726	15300	-36.86	20220914	9150	5.57	20230726	3.41	N	186230	500	54 억		73757	N	N	0	N	00	N
113	20230811	090811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	-30	5	-0.31	13680420	1439	4.94	9500	9640	9450	12450	6710	9580	9506.89	0.68	0	376	9760	9670	9540	9450	9320	9715	9495	54	2870	500	6700	10	1	10820188	1033	-42.07	1.83	12	0.01	-227.00	5219.00	15300	20220914	-37.58	9150	20230726	4.37	13310	-28.25	20230201	9150	4.37	20230726	15300	-37.58	20220914	9150	4.37	20230726	3.41	N	186230	500	54 억		73757	N	N	0	N	00	N
114	20230810	160801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	0	3	0.00	274378110	28738	134.62	9410	9630	9410	12450	6710	9580	9547.56	0.61	0	7988	9780	9680	9570	9470	9360	9730	9520	54	2870	500	6700	10	1	10820188	1037	-42.20	1.84	12	0.27	-227.00	5219.00	15300	20220914	-37.39	9150	20230726	4.70	13310	-28.02	20230201	9150	4.70	20230726	15300	-37.39	20220914	9150	4.70	20230726	3.39	N	186230	500	54 억		65474	N	N	0	N	00	N
115	20230810	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	0	3	0.00	265484460	27809	130.27	9410	9630	9410	12450	6710	9580	9546.71	0.61	0	7969	9780	9680	9570	9470	9360	9730	9520	54	2870	500	6700	10	1	10820188	1037	-42.20	1.84	12	0.26	-227.00	5219.00	15300	20220914	-37.39	9150	20230726	4.70	13310	-28.02	20230201	9150	4.70	20230726	15300	-37.39	20220914	9150	4.70	20230726	3.39	N	186230	500	54 억		65474	N	N	0	N	00	N
116	20230810	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	30	2	0.31	207135660	21703	101.66	9410	9630	9410	12450	6710	9580	9544.10	0.61	0	6636	9780	9680	9570	9470	9360	9730	9520	54	2870	500	6700	10	1	10820188	1040	-42.33	1.84	12	0.20	-227.00	5219.00	15300	20220914	-37.19	9150	20230726	5.03	13310	-27.80	20230201	9150	5.03	20230726	15300	-37.19	20220914	9150	5.03	20230726	3.39	N	186230	500	54 억		65474	N	N	0	N	00	N
117	20230810	130753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	20	2	0.21	180635220	18944	88.74	9410	9610	9410	12450	6710	9580	9535.22	0.61	0	5084	9780	9680	9570	9470	9360	9730	9520	54	2870	500	6700	10	1	10820188	1039	-42.29	1.84	12	0.18	-227.00	5219.00	15300	20220914	-37.25	9150	20230726	4.92	13310	-27.87	20230201	9150	4.92	20230726	15300	-37.25	20220914	9150	4.92	20230726	3.39	N	186230	500	54 억		65474	N	N	0	N	00	N
118	20230810	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-10	5	-0.10	150809700	15832	74.16	9410	9610	9410	12450	6710	9580	9525.62	0.61	0	3499	9780	9680	9570	9470	9360	9730	9520	54	2870	500	6700	10	1	10820188	1035	-42.16	1.83	12	0.15	-227.00	5219.00	15300	20220914	-37.45	9150	20230726	4.59	13310	-28.10	20230201	9150	4.59	20230726	15300	-37.45	20220914	9150	4.59	20230726	3.39	N	186230	500	54 억		65474	N	N	0	N	00	N
119	20230810	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-70	5	-0.73	126382820	13270	62.16	9410	9610	9410	12450	6710	9580	9523.94	0.61	0	2893	9780	9680	9570	9470	9360	9730	9520	54	2870	500	6700	10	1	10820188	1029	-41.89	1.82	12	0.12	-227.00	5219.00	15300	20220914	-37.84	9150	20230726	3.93	13310	-28.55	20230201	9150	3.93	20230726	15300	-37.84	20220914	9150	3.93	20230726	3.39	N	186230	500	54 억		65474	N	N	0	N	00	N
120	20230810	100803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-10	5	-0.10	90875210	9547	44.72	9410	9610	9410	12450	6710	9580	9518.71	0.61	0	2744	9780	9680	9570	9470	9360	9730	9520	54	2870	500	6700	10	1	10820188	1035	-42.16	1.83	12	0.09	-227.00	5219.00	15300	20220914	-37.45	9150	20230726	4.59	13310	-28.10	20230201	9150	4.59	20230726	15300	-37.45	20220914	9150	4.59	20230726	3.39	N	186230	500	54 억		65474	N	N	0	N	00	N
121	20230810	090812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	-50	5	-0.52	19912690	2098	9.83	9410	9610	9410	12450	6710	9580	9491.19	0.61	0	19	9780	9680	9570	9470	9360	9730	9520	54	2870	500	6700	10	1	10820188	1031	-41.98	1.83	12	0.02	-227.00	5219.00	15300	20220914	-37.71	9150	20230726	4.15	13310	-28.40	20230201	9150	4.15	20230726	15300	-37.71	20220914	9150	4.15	20230726	3.39	N	186230	500	54 억		65474	N	N	0	N	00	N
122	20230809	160801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	170	2	1.81	203741600	21331	52.82	9510	9670	9460	12230	6590	9410	9551.27	0.61	0	-677	9836	9622	9496	9282	9156	9560	9220	54	2820	500	6580	10	1	10820188	1037	-42.20	1.84	12	0.20	-227.00	5219.00	15300	20220914	-37.39	9150	20230726	4.70	13310	-28.02	20230201	9150	4.70	20230726	15300	-37.39	20220914	9150	4.70	20230726	3.42	N	186230	500	54 억		65780	N	N	0	N	00	N
123	20230809	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	180	2	1.91	194842300	20402	50.52	9510	9670	9460	12230	6590	9410	9550.16	0.61	0	-766	9836	9622	9496	9282	9156	9560	9220	54	2820	500	6580	10	1	10820188	1038	-42.25	1.84	12	0.19	-227.00	5219.00	15300	20220914	-37.32	9150	20230726	4.81	13310	-27.95	20230201	9150	4.81	20230726	15300	-37.32	20220914	9150	4.81	20230726	3.42	N	186230	500	54 억		65780	N	N	0	N	00	N
124	20230809	140749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	160	2	1.70	171729630	17987	44.54	9510	9670	9460	12230	6590	9410	9547.43	0.61	0	-766	9836	9622	9496	9282	9156	9560	9220	54	2820	500	6580	10	1	10820188	1035	-42.16	1.83	12	0.17	-227.00	5219.00	15300	20220914	-37.45	9150	20230726	4.59	13310	-28.10	20230201	9150	4.59	20230726	15300	-37.45	20220914	9150	4.59	20230726	3.42	N	186230	500	54 억		65780	N	N	0	N	00	N
125	20230809	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	160	2	1.70	163841560	17162	42.50	9510	9670	9460	12230	6590	9410	9546.76	0.61	0	-935	9836	9622	9496	9282	9156	9560	9220	54	2820	500	6580	10	1	10820188	1035	-42.16	1.83	12	0.16	-227.00	5219.00	15300	20220914	-37.45	9150	20230726	4.59	13310	-28.10	20230201	9150	4.59	20230726	15300	-37.45	20220914	9150	4.59	20230726	3.42	N	186230	500	54 억		65780	N	N	0	N	00	N
126	20230809	120805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	180	2	1.91	150173960	15731	38.96	9510	9670	9460	12230	6590	9410	9546.37	0.61	0	-1165	9836	9622	9496	9282	9156	9560	9220	54	2820	500	6580	10	1	10820188	1038	-42.25	1.84	12	0.15	-227.00	5219.00	15300	20220914	-37.32	9150	20230726	4.81	13310	-27.95	20230201	9150	4.81	20230726	15300	-37.32	20220914	9150	4.81	20230726	3.42	N	186230	500	54 억		65780	N	N	0	N	00	N
127	20230809	110800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	110	2	1.17	93251890	9800	24.27	9510	9640	9460	12230	6590	9410	9515.50	0.61	0	-1128	9836	9622	9496	9282	9156	9560	9220	54	2820	500	6580	10	1	10820188	1030	-41.94	1.82	12	0.09	-227.00	5219.00	15300	20220914	-37.78	9150	20230726	4.04	13310	-28.47	20230201	9150	4.04	20230726	15300	-37.78	20220914	9150	4.04	20230726	3.42	N	186230	500	54 억		65780	N	N	0	N	00	N
128	20230809	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	120	2	1.28	52203050	5491	13.60	9510	9640	9460	12230	6590	9410	9507.02	0.61	0	-1026	9836	9622	9496	9282	9156	9560	9220	54	2820	500	6580	10	1	10820188	1031	-41.98	1.83	12	0.05	-227.00	5219.00	15300	20220914	-37.71	9150	20230726	4.15	13310	-28.40	20230201	9150	4.15	20230726	15300	-37.71	20220914	9150	4.15	20230726	3.42	N	186230	500	54 억		65780	N	N	0	N	00	N
129	20230809	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	140	2	1.49	8869770	928	2.30	9510	9640	9460	12230	6590	9410	9557.94	0.61	0	-345	9836	9622	9496	9282	9156	9560	9220	54	2820	500	6580	10	1	10820188	1033	-42.07	1.83	12	0.01	-227.00	5219.00	15300	20220914	-37.58	9150	20230726	4.37	13310	-28.25	20230201	9150	4.37	20230726	15300	-37.58	20220914	9150	4.37	20230726	3.42	N	186230	500	54 억		65780	N	N	0	N	00	N
130	20230808	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9410	-210	5	-2.18	383594380	40291	111.90	9620	9710	9370	12500	6740	9620	9520.63	0.72	0	-13096	9766	9692	9576	9502	9386	9635	9445	54	2880	500	6730	10	1	10820188	1018	-41.45	1.80	12	0.37	-227.00	5219.00	15300	20220914	-38.50	9150	20230726	2.84	13310	-29.30	20230201	9150	2.84	20230726	15300	-38.50	20220914	9150	2.84	20230726	3.44	N	186230	500	54 억		78281	N	N	0	N	00	N
131	20230808	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	-220	5	-2.29	367188790	38547	107.06	9620	9710	9370	12500	6740	9620	9525.74	0.72	0	-13089	9766	9692	9576	9502	9386	9635	9445	54	2880	500	6730	10	1	10820188	1017	-41.41	1.80	12	0.36	-227.00	5219.00	15300	20220914	-38.56	9150	20230726	2.73	13310	-29.38	20230201	9150	2.73	20230726	15300	-38.56	20220914	9150	2.73	20230726	3.44	N	186230	500	54 억		78281	N	N	0	N	00	N
132	20230808	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-160	5	-1.66	280549720	29342	81.49	9620	9710	9450	12500	6740	9620	9561.37	0.72	0	-9566	9766	9692	9576	9502	9386	9635	9445	54	2880	500	6730	10	1	10820188	1024	-41.67	1.81	12	0.27	-227.00	5219.00	15300	20220914	-38.17	9150	20230726	3.39	13310	-28.93	20230201	9150	3.39	20230726	15300	-38.17	20220914	9150	3.39	20230726	3.44	N	186230	500	54 억		78281	N	N	0	N	00	N
133	20230808	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-140	5	-1.46	228184720	23811	66.13	9620	9710	9460	12500	6740	9620	9583.16	0.72	0	-7304	9766	9692	9576	9502	9386	9635	9445	54	2880	500	6730	10	1	10820188	1026	-41.76	1.82	12	0.22	-227.00	5219.00	15300	20220914	-38.04	9150	20230726	3.61	13310	-28.78	20230201	9150	3.61	20230726	15300	-38.04	20220914	9150	3.61	20230726	3.44	N	186230	500	54 억		78281	N	N	0	N	00	N
134	20230808	120753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	-120	5	-1.25	203272120	21183	58.83	9620	9710	9500	12500	6740	9620	9596.00	0.72	0	-6874	9766	9692	9576	9502	9386	9635	9445	54	2880	500	6730	10	1	10820188	1028	-41.85	1.82	12	0.20	-227.00	5219.00	15300	20220914	-37.91	9150	20230726	3.83	13310	-28.63	20230201	9150	3.83	20230726	15300	-37.91	20220914	9150	3.83	20230726	3.44	N	186230	500	54 억		78281	N	N	0	N	00	N
135	20230808	110742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	-100	5	-1.04	163706970	17021	47.27	9620	9710	9500	12500	6740	9620	9617.94	0.72	0	-4633	9766	9692	9576	9502	9386	9635	9445	54	2880	500	6730	10	1	10820188	1030	-41.94	1.82	12	0.16	-227.00	5219.00	15300	20220914	-37.78	9150	20230726	4.04	13310	-28.47	20230201	9150	4.04	20230726	15300	-37.78	20220914	9150	4.04	20230726	3.44	N	186230	500	54 억		78281	N	N	0	N	00	N
136	20230808	100755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	30	2	0.31	110127390	11420	31.72	9620	9710	9560	12500	6740	9620	9643.38	0.72	0	-530	9766	9692	9576	9502	9386	9635	9445	54	2880	500	6730	10	1	10820188	1044	-42.51	1.85	12	0.11	-227.00	5219.00	15300	20220914	-36.93	9150	20230726	5.46	13310	-27.50	20230201	9150	5.46	20230726	15300	-36.93	20220914	9150	5.46	20230726	3.44	N	186230	500	54 억		78281	N	N	0	N	00	N
137	20230808	090759	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	20	2	0.21	27485880	2846	7.90	9620	9710	9620	12500	6740	9620	9657.72	0.72	0	529	9766	9692	9576	9502	9386	9635	9445	54	2880	500	6730	10	1	10820188	1043	-42.47	1.85	12	0.03	-227.00	5219.00	15300	20220914	-36.99	9150	20230726	5.36	13310	-27.57	20230201	9150	5.36	20230726	15300	-36.99	20220914	9150	5.36	20230726	3.44	N	186230	500	54 억		78281	N	N	0	N	00	N
138	20230807	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	0	3	0.00	343785020	35933	95.00	9650	9650	9460	12500	6740	9620	9567.39	0.68	0	4688	10033	9826	9593	9386	9153	9930	9490	54	2880	500	6730	10	1	10820188	1041	-42.38	1.84	12	0.33	-227.00	5219.00	15300	20220914	-37.12	9150	20230726	5.14	13310	-27.72	20230201	9150	5.14	20230726	15300	-37.12	20220914	9150	5.14	20230726	3.46	N	186230	500	54 억		73564	N	N	0	N	00	N
139	20230807	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	10	2	0.10	336203600	35144	92.91	9650	9650	9460	12500	6740	9620	9566.45	0.68	0	4639	10033	9826	9593	9386	9153	9930	9490	54	2880	500	6730	10	1	10820188	1042	-42.42	1.85	12	0.32	-227.00	5219.00	15300	20220914	-37.06	9150	20230726	5.25	13310	-27.65	20230201	9150	5.25	20230726	15300	-37.06	20220914	9150	5.25	20230726	3.46	N	186230	500	54 억		73564	N	N	0	N	00	N
140	20230807	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-20	5	-0.21	294473880	30799	81.43	9650	9650	9460	12500	6740	9620	9561.15	0.68	0	4515	10033	9826	9593	9386	9153	9930	9490	54	2880	500	6730	10	1	10820188	1039	-42.29	1.84	12	0.28	-227.00	5219.00	15300	20220914	-37.25	9150	20230726	4.92	13310	-27.87	20230201	9150	4.92	20230726	15300	-37.25	20220914	9150	4.92	20230726	3.46	N	186230	500	54 억		73564	N	N	0	N	00	N
141	20230807	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	10	2	0.10	257927290	26999	71.38	9650	9650	9460	12500	6740	9620	9553.21	0.68	0	3751	10033	9826	9593	9386	9153	9930	9490	54	2880	500	6730	10	1	10820188	1042	-42.42	1.85	12	0.25	-227.00	5219.00	15300	20220914	-37.06	9150	20230726	5.25	13310	-27.65	20230201	9150	5.25	20230726	15300	-37.06	20220914	9150	5.25	20230726	3.46	N	186230	500	54 억		73564	N	N	0	N	00	N
142	20230807	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	10	2	0.10	241032140	25242	66.74	9650	9650	9460	12500	6740	9620	9548.85	0.68	0	3381	10033	9826	9593	9386	9153	9930	9490	54	2880	500	6730	10	1	10820188	1042	-42.42	1.85	12	0.23	-227.00	5219.00	15300	20220914	-37.06	9150	20230726	5.25	13310	-27.65	20230201	9150	5.25	20230726	15300	-37.06	20220914	9150	5.25	20230726	3.46	N	186230	500	54 억		73564	N	N	0	N	00	N
143	20230807	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-60	5	-0.62	181404450	19031	50.31	9650	9650	9460	12500	6740	9620	9532.04	0.68	0	888	10033	9826	9593	9386	9153	9930	9490	54	2880	500	6730	10	1	10820188	1034	-42.11	1.83	12	0.18	-227.00	5219.00	15300	20220914	-37.52	9150	20230726	4.48	13310	-28.17	20230201	9150	4.48	20230726	15300	-37.52	20220914	9150	4.48	20230726	3.46	N	186230	500	54 억		73564	N	N	0	N	00	N
144	20230807	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-110	5	-1.14	124073860	13029	34.45	9650	9650	9460	12500	6740	9620	9522.88	0.68	0	-205	10033	9826	9593	9386	9153	9930	9490	54	2880	500	6730	10	1	10820188	1029	-41.89	1.82	12	0.12	-227.00	5219.00	15300	20220914	-37.84	9150	20230726	3.93	13310	-28.55	20230201	9150	3.93	20230726	15300	-37.84	20220914	9150	3.93	20230726	3.46	N	186230	500	54 억		73564	N	N	0	N	00	N
145	20230807	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-20	5	-0.21	23631420	2460	6.50	9650	9650	9530	12500	6740	9620	9606.26	0.68	0	-709	10033	9826	9593	9386	9153	9930	9490	54	2880	500	6730	10	1	10820188	1039	-42.29	1.84	12	0.02	-227.00	5219.00	15300	20220914	-37.25	9150	20230726	4.92	13310	-27.87	20230201	9150	4.92	20230726	15300	-37.25	20220914	9150	4.92	20230726	3.46	N	186230	500	54 억		73564	N	N	0	N	00	N
146	20230804	160741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	150	2	1.58	360044740	37703	55.52	9390	9800	9360	12310	6630	9470	9549.50	0.69	0	-1382	9690	9580	9490	9380	9290	9535	9335	54	2840	500	6620	10	1	10820188	1041	-42.38	1.84	12	0.35	-227.00	5219.00	15300	20220914	-37.12	9150	20230726	5.14	13310	-27.72	20230201	9150	5.14	20230726	15300	-37.12	20220914	9150	5.14	20230726	3.45	N	186230	500	54 억		74676	N	N	0	N	00	N
147	20230804	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	110	2	1.16	340598440	35678	52.54	9390	9800	9360	12310	6630	9470	9546.46	0.69	0	-1389	9690	9580	9490	9380	9290	9535	9335	54	2840	500	6620	10	1	10820188	1037	-42.20	1.84	12	0.33	-227.00	5219.00	15300	20220914	-37.39	9150	20230726	4.70	13310	-28.02	20230201	9150	4.70	20230726	15300	-37.39	20220914	9150	4.70	20230726	3.45	N	186230	500	54 억		74676	N	N	0	N	00	N
148	20230804	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	90	2	0.95	278396440	29188	42.98	9390	9800	9360	12310	6630	9470	9538.04	0.69	0	-2319	9690	9580	9490	9380	9290	9535	9335	54	2840	500	6620	10	1	10820188	1034	-42.11	1.83	12	0.27	-227.00	5219.00	15300	20220914	-37.52	9150	20230726	4.48	13310	-28.17	20230201	9150	4.48	20230726	15300	-37.52	20220914	9150	4.48	20230726	3.45	N	186230	500	54 억		74676	N	N	0	N	00	N
149	20230804	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	90	2	0.95	230236140	24153	35.57	9390	9800	9360	12310	6630	9470	9532.40	0.69	0	-2831	9690	9580	9490	9380	9290	9535	9335	54	2840	500	6620	10	1	10820188	1034	-42.11	1.83	12	0.22	-227.00	5219.00	15300	20220914	-37.52	9150	20230726	4.48	13310	-28.17	20230201	9150	4.48	20230726	15300	-37.52	20220914	9150	4.48	20230726	3.45	N	186230	500	54 억		74676	N	N	0	N	00	N
150	20230804	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	50	2	0.53	201726690	21166	31.17	9390	9800	9360	12310	6630	9470	9530.69	0.69	0	-2939	9690	9580	9490	9380	9290	9535	9335	54	2840	500	6620	10	1	10820188	1030	-41.94	1.82	12	0.20	-227.00	5219.00	15300	20220914	-37.78	9150	20230726	4.04	13310	-28.47	20230201	9150	4.04	20230726	15300	-37.78	20220914	9150	4.04	20230726	3.45	N	186230	500	54 억		74676	N	N	0	N	00	N
151	20230804	110745	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	140	2	1.48	153881090	16155	23.79	9390	9800	9360	12310	6630	9470	9525.29	0.69	0	-2173	9690	9580	9490	9380	9290	9535	9335	54	2840	500	6620	10	1	10820188	1040	-42.33	1.84	12	0.15	-227.00	5219.00	15300	20220914	-37.19	9150	20230726	5.03	13310	-27.80	20230201	9150	5.03	20230726	15300	-37.19	20220914	9150	5.03	20230726	3.45	N	186230	500	54 억		74676	N	N	0	N	00	N
152	20230804	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	160	2	1.69	140283260	14741	21.71	9390	9800	9360	12310	6630	9470	9516.54	0.69	0	-1443	9690	9580	9490	9380	9290	9535	9335	54	2840	500	6620	10	1	10820188	1042	-42.42	1.85	12	0.14	-227.00	5219.00	15300	20220914	-37.06	9150	20230726	5.25	13310	-27.65	20230201	9150	5.25	20230726	15300	-37.06	20220914	9150	5.25	20230726	3.45	N	186230	500	54 억		74676	N	N	0	N	00	N
153	20230804	090733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	-70	5	-0.74	35809850	3814	5.62	9390	9400	9360	12310	6630	9470	9389.05	0.69	0	75	9690	9580	9490	9380	9290	9535	9335	54	2840	500	6620	10	1	10820188	1017	-41.41	1.80	12	0.04	-227.00	5219.00	15300	20220914	-38.56	9150	20230726	2.73	13310	-29.38	20230201	9150	2.73	20230726	15300	-38.56	20220914	9150	2.73	20230726	3.45	N	186230	500	54 억		74676	N	N	0	N	00	N
154	20230803	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-110	5	-1.15	642554810	67755	104.38	9580	9600	9400	12450	6710	9580	9483.50	0.74	0	-5172	9820	9700	9620	9500	9420	9660	9460	54	2870	500	6700	10	1	10820188	1025	-41.72	1.81	12	0.63	-227.00	5219.00	15300	20220914	-38.10	9150	20230726	3.50	13310	-28.85	20230201	9150	3.50	20230726	15300	-38.10	20220914	9150	3.50	20230726	3.42	N	186230	500	54 억		79852	N	N	0	N	00	N
155	20230803	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-110	5	-1.15	636393290	67104	103.37	9580	9600	9400	12450	6710	9580	9483.68	0.74	0	-5172	9820	9700	9620	9500	9420	9660	9460	54	2870	500	6700	10	1	10820188	1025	-41.72	1.81	12	0.62	-227.00	5219.00	15300	20220914	-38.10	9150	20230726	3.50	13310	-28.85	20230201	9150	3.50	20230726	15300	-38.10	20220914	9150	3.50	20230726	3.42	N	186230	500	54 억		79852	N	N	0	N	00	N
156	20230803	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-120	5	-1.25	566335280	59694	91.96	9580	9600	9400	12450	6710	9580	9487.30	0.74	0	-5887	9820	9700	9620	9500	9420	9660	9460	54	2870	500	6700	10	1	10820188	1024	-41.67	1.81	12	0.55	-227.00	5219.00	15300	20220914	-38.17	9150	20230726	3.39	13310	-28.93	20230201	9150	3.39	20230726	15300	-38.17	20220914	9150	3.39	20230726	3.42	N	186230	500	54 억		79852	N	N	0	N	00	N
157	20230803	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-90	5	-0.94	508222820	53535	82.47	9580	9600	9410	12450	6710	9580	9493.27	0.74	0	-7565	9820	9700	9620	9500	9420	9660	9460	54	2870	500	6700	10	1	10820188	1027	-41.81	1.82	12	0.49	-227.00	5219.00	15300	20220914	-37.97	9150	20230726	3.72	13310	-28.70	20230201	9150	3.72	20230726	15300	-37.97	20220914	9150	3.72	20230726	3.42	N	186230	500	54 억		79852	N	N	0	N	00	N
158	20230803	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-100	5	-1.04	368709200	38790	59.76	9580	9600	9450	12450	6710	9580	9505.25	0.74	0	-10250	9820	9700	9620	9500	9420	9660	9460	54	2870	500	6700	10	1	10820188	1026	-41.76	1.82	12	0.36	-227.00	5219.00	15300	20220914	-38.04	9150	20230726	3.61	13310	-28.78	20230201	9150	3.61	20230726	15300	-38.04	20220914	9150	3.61	20230726	3.42	N	186230	500	54 억		79852	N	N	0	N	00	N
159	20230803	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-100	5	-1.04	305686810	32148	49.52	9580	9600	9450	12450	6710	9580	9508.72	0.74	0	-9766	9820	9700	9620	9500	9420	9660	9460	54	2870	500	6700	10	1	10820188	1026	-41.76	1.82	12	0.30	-227.00	5219.00	15300	20220914	-38.04	9150	20230726	3.61	13310	-28.78	20230201	9150	3.61	20230726	15300	-38.04	20220914	9150	3.61	20230726	3.42	N	186230	500	54 억		79852	N	N	0	N	00	N
160	20230803	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	9540	-40	5	-0.42	174006890	18281	28.16	9580	9600	9450	12450	6710	9580	9518.44	0.74	0	-865	9820	9700	9620	9500	9420	9660	9460	54	2870	500	6700	10	1	10820188	1032	-42.03	1.83	12	0.17	-227.00	5219.00	15300	20220914	-37.65	9150	20230726	4.26	13310	-28.32	20230201	9150	4.26	20230726	15300	-37.65	20220914	9150	4.26	20230726	3.42	N	186230	500	54 억		79852	N	N	0	N	00	N
161	20230803	090730	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-110	5	-1.15	17494930	1837	2.83	9580	9600	9470	12450	6710	9580	9523.49	0.74	0	-627	9820	9700	9620	9500	9420	9660	9460	54	2870	500	6700	10	1	10820188	1025	-41.72	1.81	12	0.02	-227.00	5219.00	15300	20220914	-38.10	9150	20230726	3.50	13310	-28.85	20230201	9150	3.50	20230726	15300	-38.10	20220914	9150	3.50	20230726	3.42	N	186230	500	54 억		79852	N	N	0	N	00	N
162	20230802	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	-110	5	-1.14	621509310	64528	131.40	9690	9740	9540	12590	6790	9690	9631.62	0.69	0	5281	9856	9772	9686	9602	9516	9730	9560	54	2900	500	6780	10	1	10820188	1037	-42.20	1.84	12	0.60	-227.00	5219.00	15300	20220914	-37.39	9150	20230726	4.70	13310	-28.02	20230201	9150	4.70	20230726	15300	-37.39	20220914	9150	4.70	20230726	3.33	N	186230	500	54 억		74582	N	N	0	N	00	N
163	20230802	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-130	5	-1.34	594884930	61742	125.73	9690	9740	9540	12590	6790	9690	9635.01	0.69	0	5212	9856	9772	9686	9602	9516	9730	9560	54	2900	500	6780	10	1	10820188	1034	-42.11	1.83	12	0.57	-227.00	5219.00	15300	20220914	-37.52	9150	20230726	4.48	13310	-28.17	20230201	9150	4.48	20230726	15300	-37.52	20220914	9150	4.48	20230726	3.33	N	186230	500	54 억		74582	N	N	0	N	00	N
164	20230802	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	-100	5	-1.03	547488450	56791	115.65	9690	9740	9540	12590	6790	9690	9640.41	0.69	0	5138	9856	9772	9686	9602	9516	9730	9560	54	2900	500	6780	10	1	10820188	1038	-42.25	1.84	12	0.52	-227.00	5219.00	15300	20220914	-37.32	9150	20230726	4.81	13310	-27.95	20230201	9150	4.81	20230726	15300	-37.32	20220914	9150	4.81	20230726	3.33	N	186230	500	54 억		74582	N	N	0	N	00	N
165	20230802	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-40	5	-0.41	425884870	44106	89.81	9690	9740	9600	12590	6790	9690	9655.94	0.69	0	5472	9856	9772	9686	9602	9516	9730	9560	54	2900	500	6780	10	1	10820188	1044	-42.51	1.85	12	0.41	-227.00	5219.00	15300	20220914	-36.93	9150	20230726	5.46	13310	-27.50	20230201	9150	5.46	20230726	15300	-36.93	20220914	9150	5.46	20230726	3.33	N	186230	500	54 억		74582	N	N	0	N	00	N
166	20230802	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	-60	5	-0.62	394433010	40838	83.16	9690	9740	9600	12590	6790	9690	9658.48	0.69	0	5554	9856	9772	9686	9602	9516	9730	9560	54	2900	500	6780	10	1	10820188	1042	-42.42	1.85	12	0.38	-227.00	5219.00	15300	20220914	-37.06	9150	20230726	5.25	13310	-27.65	20230201	9150	5.25	20230726	15300	-37.06	20220914	9150	5.25	20230726	3.33	N	186230	500	54 억		74582	N	N	0	N	00	N
167	20230802	110727	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	-30	5	-0.31	333292870	34487	70.23	9690	9740	9600	12590	6790	9690	9664.30	0.69	0	8219	9856	9772	9686	9602	9516	9730	9560	54	2900	500	6780	10	1	10820188	1045	-42.56	1.85	12	0.32	-227.00	5219.00	15300	20220914	-36.86	9150	20230726	5.57	13310	-27.42	20230201	9150	5.57	20230726	15300	-36.86	20220914	9150	5.57	20230726	3.33	N	186230	500	54 억		74582	N	N	0	N	00	N
168	20230802	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	-10	5	-0.10	257375600	26650	54.27	9690	9740	9600	12590	6790	9690	9657.62	0.69	0	5560	9856	9772	9686	9602	9516	9730	9560	54	2900	500	6780	10	1	10820188	1047	-42.64	1.85	12	0.25	-227.00	5219.00	15300	20220914	-36.73	9150	20230726	5.79	13310	-27.27	20230201	9150	5.79	20230726	15300	-36.73	20220914	9150	5.79	20230726	3.33	N	186230	500	54 억		74582	N	N	0	N	00	N
169	20230802	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	20	2	0.21	45169630	4659	9.49	9690	9740	9670	12590	6790	9690	9695.13	0.69	0	-970	9856	9772	9686	9602	9516	9730	9560	54	2900	500	6780	10	1	10820188	1051	-42.78	1.86	12	0.04	-227.00	5219.00	15300	20220914	-36.54	9150	20230726	6.12	13310	-27.05	20230201	9150	6.12	20230726	15300	-36.54	20220914	9150	6.12	20230726	3.33	N	186230	500	54 억		74582	N	N	0	N	00	N
170	20230801	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	30	2	0.31	470251200	48524	104.33	9730	9770	9600	12550	6770	9660	9691.11	0.69	0	-535	9820	9740	9610	9530	9400	9780	9570	54	2890	500	6760	10	1	10820188	1048	-42.69	1.86	12	0.45	-227.00	5219.00	15300	20220914	-36.67	9150	20230726	5.90	13310	-27.20	20230201	9150	5.90	20230726	15300	-36.67	20220914	9150	5.90	20230726	3.36	N	186230	500	54 억		75126	N	N	0	N	00	N
171	20230801	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	30	2	0.31	460063580	47472	102.07	9730	9770	9600	12550	6770	9660	9691.26	0.69	0	-553	9820	9740	9610	9530	9400	9780	9570	54	2890	500	6760	10	1	10820188	1048	-42.69	1.86	12	0.44	-227.00	5219.00	15300	20220914	-36.67	9150	20230726	5.90	13310	-27.20	20230201	9150	5.90	20230726	15300	-36.67	20220914	9150	5.90	20230726	3.36	N	186230	500	54 억		75126	N	N	0	N	00	N
172	20230801	140739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	0	3	0.00	409510570	42249	90.84	9730	9770	9600	12550	6770	9660	9692.79	0.69	0	-898	9820	9740	9610	9530	9400	9780	9570	54	2890	500	6760	10	1	10820188	1045	-42.56	1.85	12	0.39	-227.00	5219.00	15300	20220914	-36.86	9150	20230726	5.57	13310	-27.42	20230201	9150	5.57	20230726	15300	-36.86	20220914	9150	5.57	20230726	3.36	N	186230	500	54 억		75126	N	N	0	N	00	N
173	20230801	130723	57	100.00	KOSDAQ		금속	N	N	N	N		N	9730	70	2	0.72	289222440	29809	64.09	9730	9770	9660	12550	6770	9660	9702.52	0.69	0	568	9820	9740	9610	9530	9400	9780	9570	54	2890	500	6760	10	1	10820188	1053	-42.86	1.86	12	0.28	-227.00	5219.00	15300	20220914	-36.41	9150	20230726	6.34	13310	-26.90	20230201	9150	6.34	20230726	15300	-36.41	20220914	9150	6.34	20230726	3.36	N	186230	500	54 억		75126	N	N	0	N	00	N
174	20230801	120723	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	30	2	0.31	245404080	25296	54.39	9730	9770	9660	12550	6770	9660	9701.30	0.69	0	448	9820	9740	9610	9530	9400	9780	9570	54	2890	500	6760	10	1	10820188	1048	-42.69	1.86	12	0.23	-227.00	5219.00	15300	20220914	-36.67	9150	20230726	5.90	13310	-27.20	20230201	9150	5.90	20230726	15300	-36.67	20220914	9150	5.90	20230726	3.36	N	186230	500	54 억		75126	N	N	0	N	00	N
175	20230801	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	40	2	0.41	212073510	21862	47.01	9730	9770	9660	12550	6770	9660	9700.55	0.69	0	466	9820	9740	9610	9530	9400	9780	9570	54	2890	500	6760	10	1	10820188	1050	-42.73	1.86	12	0.20	-227.00	5219.00	15300	20220914	-36.60	9150	20230726	6.01	13310	-27.12	20230201	9150	6.01	20230726	15300	-36.60	20220914	9150	6.01	20230726	3.36	N	186230	500	54 억		75126	N	N	0	N	00	N
176	20230801	100724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	40	2	0.41	158896660	16382	35.22	9730	9770	9660	12550	6770	9660	9699.47	0.69	0	466	9820	9740	9610	9530	9400	9780	9570	54	2890	500	6760	10	1	10820188	1050	-42.73	1.86	12	0.15	-227.00	5219.00	15300	20220914	-36.60	9150	20230726	6.01	13310	-27.12	20230201	9150	6.01	20230726	15300	-36.60	20220914	9150	6.01	20230726	3.36	N	186230	500	54 억		75126	N	N	0	N	00	N
177	20230801	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	30	2	0.31	23017340	2379	5.12	9730	9730	9670	12550	6770	9660	9675.22	0.69	0	-919	9820	9740	9610	9530	9400	9780	9570	54	2890	500	6760	10	1	10820188	1048	-42.69	1.86	12	0.02	-227.00	5219.00	15300	20220914	-36.67	9150	20230726	5.90	13310	-27.20	20230201	9150	5.90	20230726	15300	-36.67	20220914	9150	5.90	20230726	3.36	N	186230	500	54 억		75126	N	N	0	N	00	N