KissMeData/256630/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	161038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1839	-24	5	-1.29	51947197	28233	82.99	1864	1865	1831	2420	1305	1863	1839.95	0.23	0	-2768	1908	1885	1861	1838	1814	1897	1850	58	557	100	1260	1	1	57997072	1067	141.46	1.31	12	0.05	13.00	1409.00	2510	20220831	-26.73	1720	20221013	6.92	2500	-26.44	20230116	1762	4.37	20230731	2510	-26.73	20220831	1720	6.92	20221013	0.92	N	256630	100	57 억		134770	N	N	0	N	00	N
3	20230831	151325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1839	-24	5	-1.29	48020486	26103	76.73	1864	1865	1831	2420	1305	1863	1839.65	0.23	0	-2742	1908	1885	1861	1838	1814	1897	1850	58	557	100	1260	1	1	57997072	1067	141.46	1.31	12	0.05	13.00	1409.00	2510	20220831	-26.73	1720	20221013	6.92	2500	-26.44	20230116	1762	4.37	20230731	2510	-26.73	20220831	1720	6.92	20221013	0.92	N	256630	100	57 억		134770	N	N	0	N	00	N
4	20230831	141439	57	100.00	KOSDAQ		금속	N	N	N	N		N	1833	-30	5	-1.61	39070723	21241	62.43	1864	1865	1831	2420	1305	1863	1839.40	0.23	0	487	1908	1885	1861	1838	1814	1897	1850	58	557	100	1260	1	1	57997072	1063	141.00	1.30	12	0.04	13.00	1409.00	2510	20220831	-26.97	1720	20221013	6.57	2500	-26.68	20230116	1762	4.03	20230731	2510	-26.97	20220831	1720	6.57	20221013	0.92	N	256630	100	57 억		134770	N	N	0	N	00	N
5	20230831	131400	57	100.00	KOSDAQ		금속	N	N	N	N		N	1842	-21	5	-1.13	37852406	20579	60.49	1864	1865	1831	2420	1305	1863	1839.37	0.23	0	781	1908	1885	1861	1838	1814	1897	1850	58	557	100	1260	1	1	57997072	1068	141.69	1.31	12	0.04	13.00	1409.00	2510	20220831	-26.61	1720	20221013	7.09	2500	-26.32	20230116	1762	4.54	20230731	2510	-26.61	20220831	1720	7.09	20221013	0.92	N	256630	100	57 억		134770	N	N	0	N	00	N
6	20230831	121450	57	100.00	KOSDAQ		금속	N	N	N	N		N	1838	-25	5	-1.34	33520616	18219	53.55	1864	1865	1831	2420	1305	1863	1839.87	0.23	0	1179	1908	1885	1861	1838	1814	1897	1850	58	557	100	1260	1	1	57997072	1066	141.38	1.30	12	0.03	13.00	1409.00	2510	20220831	-26.77	1720	20221013	6.86	2500	-26.48	20230116	1762	4.31	20230731	2510	-26.77	20220831	1720	6.86	20221013	0.92	N	256630	100	57 억		134770	N	N	0	N	00	N
7	20230831	111923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1848	-15	5	-0.81	11580999	6260	18.40	1864	1865	1836	2420	1305	1863	1850.00	0.23	0	-1858	1908	1885	1861	1838	1814	1897	1850	58	557	100	1260	1	1	57997072	1072	142.15	1.31	12	0.01	13.00	1409.00	2510	20220831	-26.37	1720	20221013	7.44	2500	-26.08	20230116	1762	4.88	20230731	2510	-26.37	20220831	1720	7.44	20221013	0.92	N	256630	100	57 억		134770	N	N	0	N	00	N
8	20230831	101542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1845	-18	5	-0.97	8716968	4703	13.82	1864	1865	1845	2420	1305	1863	1853.49	0.23	0	-1391	1908	1885	1861	1838	1814	1897	1850	58	557	100	1260	1	1	57997072	1070	141.92	1.31	12	0.01	13.00	1409.00	2510	20220831	-26.49	1720	20221013	7.27	2500	-26.20	20230116	1762	4.71	20230731	2510	-26.49	20220831	1720	7.27	20221013	0.92	N	256630	100	57 억		134770	N	N	0	N	00	N
9	20230831	091405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1855	-8	5	-0.43	635176	343	1.01	1864	1864	1847	2420	1305	1863	1851.83	0.23	0	-126	1908	1885	1861	1838	1814	1897	1850	58	557	100	1260	1	1	57997072	1076	142.69	1.32	12	0.00	13.00	1409.00	2510	20220831	-26.10	1720	20221013	7.85	2500	-25.80	20230116	1762	5.28	20230731	2510	-26.10	20220831	1720	7.85	20221013	0.92	N	256630	100	57 억		134770	N	N	0	N	00	N
10	20230830	161043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1863	2	2	0.11	63089854	34021	419.75	1862	1884	1837	2415	1303	1861	1854.44	0.23	0	102	1878	1869	1853	1844	1828	1874	1849	58	554	100	1260	1	1	57997072	1080	143.31	1.32	12	0.06	13.00	1409.00	2575	20220829	-27.65	1720	20221013	8.31	2500	-25.48	20230116	1762	5.73	20230731	2510	-25.78	20220831	1720	8.31	20221013	0.92	N	256630	100	57 억		134668	N	N	0	N	00	N
11	20230830	151300	57	100.00	KOSDAQ		금속	N	N	N	N		N	1848	-13	5	-0.70	55018333	29676	366.14	1862	1884	1837	2415	1303	1861	1853.97	0.23	0	1264	1878	1869	1853	1844	1828	1874	1849	58	554	100	1260	1	1	57997072	1072	142.15	1.31	12	0.05	13.00	1409.00	2575	20220829	-28.23	1720	20221013	7.44	2500	-26.08	20230116	1762	4.88	20230731	2510	-26.37	20220831	1720	7.44	20221013	0.92	N	256630	100	57 억		134668	N	N	0	N	00	N
12	20230830	141352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-11	5	-0.59	52500471	28313	349.33	1862	1884	1837	2415	1303	1861	1854.29	0.23	0	2297	1878	1869	1853	1844	1828	1874	1849	58	554	100	1260	1	1	57997072	1073	142.31	1.31	12	0.05	13.00	1409.00	2575	20220829	-28.16	1720	20221013	7.56	2500	-26.00	20230116	1762	4.99	20230731	2510	-26.29	20220831	1720	7.56	20221013	0.92	N	256630	100	57 억		134668	N	N	0	N	00	N
13	20230830	131343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	-21	5	-1.13	46232369	24912	307.37	1862	1884	1837	2415	1303	1861	1855.83	0.23	0	2348	1878	1869	1853	1844	1828	1874	1849	58	554	100	1260	1	1	57997072	1067	141.54	1.31	12	0.04	13.00	1409.00	2575	20220829	-28.54	1720	20221013	6.98	2500	-26.40	20230116	1762	4.43	20230731	2510	-26.69	20220831	1720	6.98	20221013	0.92	N	256630	100	57 억		134668	N	N	0	N	00	N
14	20230830	121356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1838	-23	5	-1.24	45668986	24606	303.59	1862	1884	1837	2415	1303	1861	1856.01	0.23	0	2362	1878	1869	1853	1844	1828	1874	1849	58	554	100	1260	1	1	57997072	1066	141.38	1.30	12	0.04	13.00	1409.00	2575	20220829	-28.62	1720	20221013	6.86	2500	-26.48	20230116	1762	4.31	20230731	2510	-26.77	20220831	1720	6.86	20221013	0.92	N	256630	100	57 억		134668	N	N	0	N	00	N
15	20230830	111907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-11	5	-0.59	30152156	16185	199.69	1862	1884	1846	2415	1303	1861	1862.97	0.23	0	-431	1878	1869	1853	1844	1828	1874	1849	58	554	100	1260	1	1	57997072	1073	142.31	1.31	12	0.03	13.00	1409.00	2575	20220829	-28.16	1720	20221013	7.56	2500	-26.00	20230116	1762	4.99	20230731	2510	-26.29	20220831	1720	7.56	20221013	0.92	N	256630	100	57 억		134668	N	N	0	N	00	N
16	20230830	101439	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	19	2	1.02	17245006	9241	114.02	1862	1884	1846	2415	1303	1861	1866.14	0.23	0	-571	1878	1869	1853	1844	1828	1874	1849	58	554	100	1260	1	1	57997072	1090	144.62	1.33	12	0.02	13.00	1409.00	2575	20220829	-26.99	1720	20221013	9.30	2500	-24.80	20230116	1762	6.70	20230731	2510	-25.10	20220831	1720	9.30	20221013	0.92	N	256630	100	57 억		134668	N	N	0	N	00	N
17	20230830	091339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1856	-5	5	-0.27	4569278	2457	30.31	1862	1866	1846	2415	1303	1861	1859.70	0.23	0	113	1878	1869	1853	1844	1828	1874	1849	58	554	100	1260	1	1	57997072	1076	142.77	1.32	12	0.00	13.00	1409.00	2575	20220829	-27.92	1720	20221013	7.91	2500	-25.76	20230116	1762	5.33	20230731	2510	-26.06	20220831	1720	7.91	20221013	0.92	N	256630	100	57 억		134668	N	N	0	N	00	N
18	20230829	161036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1861	8	2	0.43	14996207	8104	23.64	1854	1862	1837	2405	1298	1853	1850.47	0.23	0	-336	1874	1863	1842	1831	1810	1869	1837	58	552	100	1260	1	1	57997072	1079	143.15	1.32	12	0.01	13.00	1409.00	2575	20220829	-27.73	1720	20221013	8.20	2500	-25.56	20230116	1762	5.62	20230731	2575	-27.73	20220829	1720	8.20	20221013	0.92	N	256630	100	57 억		135004	N	N	0	N	00	N
19	20230829	151308	57	100.00	KOSDAQ		금속	N	N	N	N		N	1861	8	2	0.43	14986902	8099	23.63	1854	1862	1837	2405	1298	1853	1850.46	0.23	0	-334	1874	1863	1842	1831	1810	1869	1837	58	552	100	1260	1	1	57997072	1079	143.15	1.32	12	0.01	13.00	1409.00	2575	20220829	-27.73	1720	20221013	8.20	2500	-25.56	20230116	1762	5.62	20230731	2575	-27.73	20220829	1720	8.20	20221013	0.92	N	256630	100	57 억		135004	N	N	0	N	00	N
20	20230829	141440	57	100.00	KOSDAQ		금속	N	N	N	N		N	1857	4	2	0.22	13147451	7109	20.74	1854	1859	1837	2405	1298	1853	1849.41	0.23	0	-315	1874	1863	1842	1831	1810	1869	1837	58	552	100	1260	1	1	57997072	1077	142.85	1.32	12	0.01	13.00	1409.00	2575	20220829	-27.88	1720	20221013	7.97	2500	-25.72	20230116	1762	5.39	20230731	2575	-27.88	20220829	1720	7.97	20221013	0.92	N	256630	100	57 억		135004	N	N	0	N	00	N
21	20230829	131339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1852	-1	5	-0.05	9767552	5286	15.42	1854	1854	1837	2405	1298	1853	1847.82	0.23	0	-249	1874	1863	1842	1831	1810	1869	1837	58	552	100	1260	1	1	57997072	1074	142.46	1.31	12	0.01	13.00	1409.00	2575	20220829	-28.08	1720	20221013	7.67	2500	-25.92	20230116	1762	5.11	20230731	2575	-28.08	20220829	1720	7.67	20221013	0.92	N	256630	100	57 억		135004	N	N	0	N	00	N
22	20230829	121436	57	100.00	KOSDAQ		금속	N	N	N	N		N	1841	-12	5	-0.65	6736718	3645	10.63	1854	1854	1840	2405	1298	1853	1848.21	0.23	0	-247	1874	1863	1842	1831	1810	1869	1837	58	552	100	1260	1	1	57997072	1068	141.62	1.31	12	0.01	13.00	1409.00	2575	20220829	-28.50	1720	20221013	7.03	2500	-26.36	20230116	1762	4.48	20230731	2575	-28.50	20220829	1720	7.03	20221013	0.92	N	256630	100	57 억		135004	N	N	0	N	00	N
23	20230829	112126	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-3	5	-0.16	6465101	3498	10.20	1854	1854	1840	2405	1298	1853	1848.23	0.23	0	-214	1874	1863	1842	1831	1810	1869	1837	58	552	100	1260	1	1	57997072	1073	142.31	1.31	12	0.01	13.00	1409.00	2575	20220829	-28.16	1720	20221013	7.56	2500	-26.00	20230116	1762	4.99	20230731	2575	-28.16	20220829	1720	7.56	20221013	0.92	N	256630	100	57 억		135004	N	N	0	N	00	N
24	20230829	101535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1849	-4	5	-0.22	4660321	2518	7.35	1854	1854	1849	2405	1298	1853	1850.80	0.23	0	-205	1874	1863	1842	1831	1810	1869	1837	58	552	100	1260	1	1	57997072	1072	142.23	1.31	12	0.00	13.00	1409.00	2575	20220829	-28.19	1720	20221013	7.50	2500	-26.04	20230116	1762	4.94	20230731	2575	-28.19	20220829	1720	7.50	20221013	0.92	N	256630	100	57 억		135004	N	N	0	N	00	N
25	20230829	091019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1854	1	2	0.05	1854	1	0.00	1854	1854	1854	2405	1298	1853	1854.00	0.23	0	0	1874	1863	1842	1831	1810	1869	1837	58	552	100	1260	1	1	57997072	1075	142.62	1.32	12	0.00	13.00	1409.00	2575	20220829	-28.00	1720	20221013	7.79	2500	-25.84	20230116	1762	5.22	20230731	2575	-28.00	20220829	1720	7.79	20221013	0.92	N	256630	100	57 억		135004	N	N	0	N	00	N
26	20230828	161006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1853	4	2	0.22	62649505	34179	68.31	1848	1853	1821	2400	1295	1849	1832.98	0.23	0	-947	1895	1872	1828	1805	1761	1883	1816	58	551	100	1250	1	1	57997072	1075	142.54	1.32	12	0.06	13.00	1409.00	2575	20220829	-28.04	1720	20221013	7.73	2500	-25.88	20230116	1762	5.16	20230731	2575	-28.04	20220829	1720	7.73	20221013	0.92	N	256630	100	57 억		135952	N	N	0	N	00	N
27	20230828	151016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1829	-20	5	-1.08	38913112	21308	42.59	1848	1848	1821	2400	1295	1849	1826.22	0.23	0	2534	1895	1872	1828	1805	1761	1883	1816	58	551	100	1250	1	1	57997072	1061	140.69	1.30	12	0.04	13.00	1409.00	2575	20220829	-28.97	1720	20221013	6.34	2500	-26.84	20230116	1762	3.80	20230731	2575	-28.97	20220829	1720	6.34	20221013	0.92	N	256630	100	57 억		135952	N	N	0	N	00	N
28	20230828	141018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1821	-28	5	-1.51	38586173	21129	42.23	1848	1848	1821	2400	1295	1849	1826.22	0.23	0	2638	1895	1872	1828	1805	1761	1883	1816	58	551	100	1250	1	1	57997072	1056	140.08	1.29	12	0.04	13.00	1409.00	2575	20220829	-29.28	1720	20221013	5.87	2500	-27.16	20230116	1762	3.35	20230731	2575	-29.28	20220829	1720	5.87	20221013	0.92	N	256630	100	57 억		135952	N	N	0	N	00	N
29	20230828	131027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1839	-10	5	-0.54	16860203	9224	18.44	1848	1848	1826	2400	1295	1849	1827.86	0.23	0	-188	1895	1872	1828	1805	1761	1883	1816	58	551	100	1250	1	1	57997072	1067	141.46	1.31	12	0.02	13.00	1409.00	2575	20220829	-28.58	1720	20221013	6.92	2500	-26.44	20230116	1762	4.37	20230731	2575	-28.58	20220829	1720	6.92	20221013	0.92	N	256630	100	57 억		135952	N	N	0	N	00	N
30	20230828	121019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1827	-22	5	-1.19	15061117	8241	16.47	1848	1848	1826	2400	1295	1849	1827.58	0.23	0	-180	1895	1872	1828	1805	1761	1883	1816	58	551	100	1250	1	1	57997072	1060	140.54	1.30	12	0.01	13.00	1409.00	2575	20220829	-29.05	1720	20221013	6.22	2500	-26.92	20230116	1762	3.69	20230731	2575	-29.05	20220829	1720	6.22	20221013	0.92	N	256630	100	57 억		135952	N	N	0	N	00	N
31	20230828	111015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	-9	5	-0.49	14618511	7999	15.99	1848	1848	1826	2400	1295	1849	1827.54	0.23	0	-128	1895	1872	1828	1805	1761	1883	1816	58	551	100	1250	1	1	57997072	1067	141.54	1.31	12	0.01	13.00	1409.00	2575	20220829	-28.54	1720	20221013	6.98	2500	-26.40	20230116	1762	4.43	20230731	2575	-28.54	20220829	1720	6.98	20221013	0.92	N	256630	100	57 억		135952	N	N	0	N	00	N
32	20230828	101005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1826	-23	5	-1.24	14307496	7829	15.65	1848	1848	1826	2400	1295	1849	1827.50	0.23	0	-126	1895	1872	1828	1805	1761	1883	1816	58	551	100	1250	1	1	57997072	1059	140.46	1.30	12	0.01	13.00	1409.00	2575	20220829	-29.09	1720	20221013	6.16	2500	-26.96	20230116	1762	3.63	20230731	2575	-29.09	20220829	1720	6.16	20221013	0.92	N	256630	100	57 억		135952	N	N	0	N	00	N
33	20230828	091017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1845	-4	5	-0.22	375907	204	0.41	1848	1848	1834	2400	1295	1849	1842.68	0.23	0	-74	1895	1872	1828	1805	1761	1883	1816	58	551	100	1250	1	1	57997072	1070	141.92	1.31	12	0.00	13.00	1409.00	2575	20220829	-28.35	1720	20221013	7.27	2500	-26.20	20230116	1762	4.71	20230731	2575	-28.35	20220829	1720	7.27	20221013	0.92	N	256630	100	57 억		135952	N	N	0	N	00	N
34	20230825	161010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1849	29	2	1.59	90576881	50010	127.66	1821	1851	1784	2365	1274	1820	1811.10	0.23	0	501	1841	1830	1810	1799	1779	1836	1805	58	545	100	1230	1	1	57997072	1072	142.23	1.31	12	0.09	13.00	1409.00	2575	20220829	-28.19	1720	20221013	7.50	2500	-26.04	20230116	1762	4.94	20230731	2575	-28.19	20220829	1720	7.50	20221013	0.90	N	256630	100	57 억		135050	N	N	0	N	00	N
35	20230825	151016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	-11	5	-0.60	65696161	36408	92.94	1821	1840	1784	2365	1274	1820	1804.44	0.23	0	-180	1841	1830	1810	1799	1779	1836	1805	58	545	100	1230	1	1	57997072	1049	139.15	1.28	12	0.06	13.00	1409.00	2575	20220829	-29.75	1720	20221013	5.17	2500	-27.64	20230116	1762	2.67	20230731	2575	-29.75	20220829	1720	5.17	20221013	0.90	N	256630	100	57 억		135050	N	N	0	N	00	N
36	20230825	141014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1797	-23	5	-1.26	48937795	27090	69.15	1821	1840	1784	2365	1274	1820	1806.49	0.23	0	1450	1841	1830	1810	1799	1779	1836	1805	58	545	100	1230	1	1	57997072	1042	138.23	1.28	12	0.05	13.00	1409.00	2575	20220829	-30.21	1720	20221013	4.48	2500	-28.12	20230116	1762	1.99	20230731	2575	-30.21	20220829	1720	4.48	20221013	0.90	N	256630	100	57 억		135050	N	N	0	N	00	N
37	20230825	131010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	-16	5	-0.88	48086854	26617	67.94	1821	1840	1784	2365	1274	1820	1806.62	0.23	0	1480	1841	1830	1810	1799	1779	1836	1805	58	545	100	1230	1	1	57997072	1046	138.77	1.28	12	0.05	13.00	1409.00	2575	20220829	-29.94	1720	20221013	4.88	2500	-27.84	20230116	1762	2.38	20230731	2575	-29.94	20220829	1720	4.88	20221013	0.90	N	256630	100	57 억		135050	N	N	0	N	00	N
38	20230825	121012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	-16	5	-0.88	48002020	26570	67.82	1821	1840	1784	2365	1274	1820	1806.62	0.23	0	1487	1841	1830	1810	1799	1779	1836	1805	58	545	100	1230	1	1	57997072	1046	138.77	1.28	12	0.05	13.00	1409.00	2575	20220829	-29.94	1720	20221013	4.88	2500	-27.84	20230116	1762	2.38	20230731	2575	-29.94	20220829	1720	4.88	20221013	0.90	N	256630	100	57 억		135050	N	N	0	N	00	N
39	20230825	111010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1817	-3	5	-0.16	46765296	25888	66.08	1821	1840	1784	2365	1274	1820	1806.45	0.23	0	2063	1841	1830	1810	1799	1779	1836	1805	58	545	100	1230	1	1	57997072	1054	139.77	1.29	12	0.04	13.00	1409.00	2575	20220829	-29.44	1720	20221013	5.64	2500	-27.32	20230116	1762	3.12	20230731	2575	-29.44	20220829	1720	5.64	20221013	0.90	N	256630	100	57 억		135050	N	N	0	N	00	N
40	20230825	101016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1816	-4	5	-0.22	14579916	8131	20.76	1821	1830	1784	2365	1274	1820	1793.13	0.23	0	-1121	1841	1830	1810	1799	1779	1836	1805	58	545	100	1230	1	1	57997072	1053	139.69	1.29	12	0.01	13.00	1409.00	2575	20220829	-29.48	1720	20221013	5.58	2500	-27.36	20230116	1762	3.06	20230731	2575	-29.48	20220829	1720	5.58	20221013	0.90	N	256630	100	57 억		135050	N	N	0	N	00	N
41	20230825	091008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1822	2	2	0.11	281170	155	0.40	1821	1822	1811	2365	1274	1820	1814.00	0.23	0	-32	1841	1830	1810	1799	1779	1836	1805	58	545	100	1230	1	1	57997072	1057	140.15	1.29	12	0.00	13.00	1409.00	2575	20220829	-29.24	1720	20221013	5.93	2500	-27.12	20230116	1762	3.41	20230731	2575	-29.24	20220829	1720	5.93	20221013	0.90	N	256630	100	57 억		135050	N	N	0	N	00	N
42	20230824	161004	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1820	7	2	0.39	70316066	38970	54.51	1814	1821	1790	2355	1270	1813	1804.24	0.23	0	443	1836	1824	1801	1789	1766	1830	1795	58	542	100	1230	1	1	57997072	1056	140.00	1.29	12	0.07	13.00	1409.00	2575	20220829	-29.32	1720	20221013	5.81	2500	-27.20	20230116	1762	3.29	20230731	2575	-29.32	20220829	1720	5.81	20221013	0.88	N	256630	100	57 억		134608	N	N	0	N	00	N
43	20230824	151002	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1794	-19	5	-1.05	52920770	29369	41.08	1814	1821	1790	2355	1270	1813	1801.93	0.23	0	1228	1836	1824	1801	1789	1766	1830	1795	58	542	100	1230	1	1	57997072	1040	138.00	1.27	12	0.05	13.00	1409.00	2575	20220829	-30.33	1720	20221013	4.30	2500	-28.24	20230116	1762	1.82	20230731	2575	-30.33	20220829	1720	4.30	20221013	0.88	N	256630	100	57 억		134608	N	N	0	N	00	N
44	20230824	141004	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1801	-12	5	-0.66	42614400	23623	33.04	1814	1821	1794	2355	1270	1813	1803.94	0.23	0	1511	1836	1824	1801	1789	1766	1830	1795	58	542	100	1230	1	1	57997072	1045	138.54	1.28	12	0.04	13.00	1409.00	2575	20220829	-30.06	1720	20221013	4.71	2500	-27.96	20230116	1762	2.21	20230731	2575	-30.06	20220829	1720	4.71	20221013	0.88	N	256630	100	57 억		134608	N	N	0	N	00	N
45	20230824	131008	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1801	-12	5	-0.66	42371137	23488	32.85	1814	1821	1794	2355	1270	1813	1803.95	0.23	0	1515	1836	1824	1801	1789	1766	1830	1795	58	542	100	1230	1	1	57997072	1045	138.54	1.28	12	0.04	13.00	1409.00	2575	20220829	-30.06	1720	20221013	4.71	2500	-27.96	20230116	1762	2.21	20230731	2575	-30.06	20220829	1720	4.71	20221013	0.88	N	256630	100	57 억		134608	N	N	0	N	00	N
46	20230824	121010	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1794	-19	5	-1.05	38803356	21507	30.08	1814	1821	1794	2355	1270	1813	1804.22	0.23	0	1672	1836	1824	1801	1789	1766	1830	1795	58	542	100	1230	1	1	57997072	1040	138.00	1.27	12	0.04	13.00	1409.00	2575	20220829	-30.33	1720	20221013	4.30	2500	-28.24	20230116	1762	1.82	20230731	2575	-30.33	20220829	1720	4.30	20221013	0.88	N	256630	100	57 억		134608	N	N	0	N	00	N
47	20230824	111006	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1801	-12	5	-0.66	20351167	11250	15.74	1814	1821	1800	2355	1270	1813	1808.99	0.23	0	1458	1836	1824	1801	1789	1766	1830	1795	58	542	100	1230	1	1	57997072	1045	138.54	1.28	12	0.02	13.00	1409.00	2575	20220829	-30.06	1720	20221013	4.71	2500	-27.96	20230116	1762	2.21	20230731	2575	-30.06	20220829	1720	4.71	20221013	0.88	N	256630	100	57 억		134608	N	N	0	N	00	N
48	20230824	101002	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1808	-5	5	-0.28	8751779	4818	6.74	1814	1821	1808	2355	1270	1813	1816.48	0.23	0	58	1836	1824	1801	1789	1766	1830	1795	58	542	100	1230	1	1	57997072	1049	139.08	1.28	12	0.01	13.00	1409.00	2575	20220829	-29.79	1720	20221013	5.12	2500	-27.68	20230116	1762	2.61	20230731	2575	-29.79	20220829	1720	5.12	20221013	0.88	N	256630	100	57 억		134608	N	N	0	N	00	N
49	20230824	091005	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1819	6	2	0.33	618645	341	0.48	1814	1819	1813	2355	1270	1813	1814.21	0.23	0	117	1836	1824	1801	1789	1766	1830	1795	58	542	100	1230	1	1	57997072	1055	139.92	1.29	12	0.00	13.00	1409.00	2575	20220829	-29.36	1720	20221013	5.76	2500	-27.24	20230116	1762	3.23	20230731	2575	-29.36	20220829	1720	5.76	20221013	0.88	N	256630	100	57 억		134608	N	N	0	N	00	N
50	20230823	161001	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1813	14	2	0.78	128127929	71464	34.82	1799	1813	1778	2335	1260	1799	1792.85	0.24	0	-2415	1883	1840	1805	1762	1727	1862	1784	58	536	100	1220	1	1	57997072	1051	139.46	1.29	12	0.12	13.00	1409.00	2575	20220829	-29.59	1720	20221013	5.41	2500	-27.48	20230116	1762	2.89	20230731	2575	-29.59	20220829	1720	5.41	20221013	0.90	N	256630	100	57 억		136981	N	N	0	N	00	N
51	20230823	150958	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1801	2	2	0.11	117166039	65399	31.86	1799	1803	1778	2335	1260	1799	1791.56	0.24	0	-2406	1883	1840	1805	1762	1727	1862	1784	58	536	100	1220	1	1	57997072	1045	138.54	1.28	12	0.11	13.00	1409.00	2575	20220829	-30.06	1720	20221013	4.71	2500	-27.96	20230116	1762	2.21	20230731	2575	-30.06	20220829	1720	4.71	20221013	0.90	N	256630	100	57 억		136981	N	N	0	N	00	N
52	20230823	141007	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1796	-3	5	-0.17	88135789	49148	23.94	1799	1803	1783	2335	1260	1799	1793.27	0.24	0	-1421	1883	1840	1805	1762	1727	1862	1784	58	536	100	1220	1	1	57997072	1042	138.15	1.27	12	0.08	13.00	1409.00	2575	20220829	-30.25	1720	20221013	4.42	2500	-28.16	20230116	1762	1.93	20230731	2575	-30.25	20220829	1720	4.42	20221013	0.90	N	256630	100	57 억		136981	N	N	0	N	00	N
53	20230823	130958	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1788	-11	5	-0.61	76834926	42820	20.86	1799	1803	1788	2335	1260	1799	1794.37	0.24	0	-1352	1883	1840	1805	1762	1727	1862	1784	58	536	100	1220	1	1	57997072	1037	137.54	1.27	12	0.07	13.00	1409.00	2575	20220829	-30.56	1720	20221013	3.95	2500	-28.48	20230116	1762	1.48	20230731	2575	-30.56	20220829	1720	3.95	20221013	0.90	N	256630	100	57 억		136981	N	N	0	N	00	N
54	20230823	121005	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1795	-4	5	-0.22	45307188	25218	12.29	1799	1803	1789	2335	1260	1799	1796.62	0.24	0	1555	1883	1840	1805	1762	1727	1862	1784	58	536	100	1220	1	1	57997072	1041	138.08	1.27	12	0.04	13.00	1409.00	2575	20220829	-30.29	1720	20221013	4.36	2500	-28.20	20230116	1762	1.87	20230731	2575	-30.29	20220829	1720	4.36	20221013	0.90	N	256630	100	57 억		136981	N	N	0	N	00	N
55	20230823	111000	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1800	1	2	0.06	40549944	22572	11.00	1799	1803	1789	2335	1260	1799	1796.47	0.24	0	2318	1883	1840	1805	1762	1727	1862	1784	58	536	100	1220	1	1	57997072	1044	138.46	1.28	12	0.04	13.00	1409.00	2575	20220829	-30.10	1720	20221013	4.65	2500	-28.00	20230116	1762	2.16	20230731	2575	-30.10	20220829	1720	4.65	20221013	0.90	N	256630	100	57 억		136981	N	N	0	N	00	N
56	20230823	101000	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1802	3	2	0.17	35102672	19546	9.52	1799	1802	1789	2335	1260	1799	1795.90	0.24	0	2318	1883	1840	1805	1762	1727	1862	1784	58	536	100	1220	1	1	57997072	1045	138.62	1.28	12	0.03	13.00	1409.00	2575	20220829	-30.02	1720	20221013	4.77	2500	-27.92	20230116	1762	2.27	20230731	2575	-30.02	20220829	1720	4.77	20221013	0.90	N	256630	100	57 억		136981	N	N	0	N	00	N
57	20230823	091009	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1797	-2	5	-0.11	1938543	1078	0.53	1799	1800	1797	2335	1260	1799	1798.28	0.24	0	-41	1883	1840	1805	1762	1727	1862	1784	58	536	100	1220	1	1	57997072	1042	138.23	1.28	12	0.00	13.00	1409.00	2575	20220829	-30.21	1720	20221013	4.48	2500	-28.12	20230116	1762	1.99	20230731	2575	-30.21	20220829	1720	4.48	20221013	0.90	N	256630	100	57 억		136981	N	N	0	N	00	N
58	20230822	160956	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1799	-50	5	-2.70	366017697	204810	360.39	1770	1848	1770	2400	1295	1849	1787.09	0.20	0	22617	1895	1872	1858	1835	1821	1865	1828	58	551	100	1250	1	1	57997072	1043	138.38	1.28	12	0.35	13.00	1409.00	2610	20220819	-31.07	1720	20221013	4.59	2500	-28.04	20230116	1762	2.10	20230731	2575	-30.14	20220829	1720	4.59	20221013	0.89	N	256630	100	57 억		114380	N	N	0	N	00	N
59	20230822	150955	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1811	-38	5	-2.06	353935717	198103	348.59	1770	1848	1770	2400	1295	1849	1786.62	0.20	0	22740	1895	1872	1858	1835	1821	1865	1828	58	551	100	1250	1	1	57997072	1050	139.31	1.29	12	0.34	13.00	1409.00	2610	20220819	-30.61	1720	20221013	5.29	2500	-27.56	20230116	1762	2.78	20230731	2575	-29.67	20220829	1720	5.29	20221013	0.89	N	256630	100	57 억		114380	N	N	0	N	00	N
60	20230822	140956	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1825	-24	5	-1.30	340250581	190556	335.31	1770	1848	1770	2400	1295	1849	1785.57	0.20	0	22820	1895	1872	1858	1835	1821	1865	1828	58	551	100	1250	1	1	57997072	1058	140.38	1.30	12	0.33	13.00	1409.00	2610	20220819	-30.08	1720	20221013	6.10	2500	-27.00	20230116	1762	3.58	20230731	2575	-29.13	20220829	1720	6.10	20221013	0.89	N	256630	100	57 억		114380	N	N	0	N	00	N
61	20230822	130953	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1821	-28	5	-1.51	338687246	189697	333.80	1770	1848	1770	2400	1295	1849	1785.41	0.20	0	22790	1895	1872	1858	1835	1821	1865	1828	58	551	100	1250	1	1	57997072	1056	140.08	1.29	12	0.33	13.00	1409.00	2610	20220819	-30.23	1720	20221013	5.87	2500	-27.16	20230116	1762	3.35	20230731	2575	-29.28	20220829	1720	5.87	20221013	0.89	N	256630	100	57 억		114380	N	N	0	N	00	N
62	20230822	120940	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1828	-21	5	-1.14	330484012	185193	325.87	1770	1848	1770	2400	1295	1849	1784.54	0.20	0	22057	1895	1872	1858	1835	1821	1865	1828	58	551	100	1250	1	1	57997072	1060	140.62	1.30	12	0.32	13.00	1409.00	2610	20220819	-29.96	1720	20221013	6.28	2500	-26.88	20230116	1762	3.75	20230731	2575	-29.01	20220829	1720	6.28	20221013	0.89	N	256630	100	57 억		114380	N	N	0	N	00	N
63	20230822	110953	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1823	-26	5	-1.41	323082397	181123	318.71	1770	1848	1770	2400	1295	1849	1783.77	0.20	0	20381	1895	1872	1858	1835	1821	1865	1828	58	551	100	1250	1	1	57997072	1057	140.23	1.29	12	0.31	13.00	1409.00	2610	20220819	-30.15	1720	20221013	5.99	2500	-27.08	20230116	1762	3.46	20230731	2575	-29.20	20220829	1720	5.99	20221013	0.89	N	256630	100	57 억		114380	N	N	0	N	00	N
64	20230822	100950	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1816	-33	5	-1.78	298724179	167757	295.19	1770	1848	1770	2400	1295	1849	1780.70	0.20	0	20372	1895	1872	1858	1835	1821	1865	1828	58	551	100	1250	1	1	57997072	1053	139.69	1.29	12	0.29	13.00	1409.00	2610	20220819	-30.42	1720	20221013	5.58	2500	-27.36	20230116	1762	3.06	20230731	2575	-29.48	20220829	1720	5.58	20221013	0.89	N	256630	100	57 억		114380	N	N	0	N	00	N
65	20230822	090951	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1788	-61	5	-3.30	229695807	129400	227.70	1770	1848	1770	2400	1295	1849	1775.08	0.20	0	8424	1895	1872	1858	1835	1821	1865	1828	58	551	100	1250	1	1	57997072	1037	137.54	1.27	12	0.22	13.00	1409.00	2610	20220819	-31.49	1720	20221013	3.95	2500	-28.48	20230116	1762	1.48	20230731	2575	-30.56	20220829	1720	3.95	20221013	0.89	N	256630	100	57 억		114380	N	N	0	N	00	N
66	20230821	160949	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1849	-32	5	-1.70	103844946	55696	75.16	1881	1881	1844	2445	1317	1881	1864.50	0.20	0	778	1924	1902	1881	1859	1838	1892	1849	58	564	100	1270	1	1	57997072	1072	142.23	1.31	12	0.10	13.00	1409.00	2610	20220819	-29.16	1720	20221013	7.50	2500	-26.04	20230116	1762	4.94	20230731	2575	-28.19	20220829	1720	7.50	20221013	0.88	N	256630	100	57 억		113603	N	N	0	N	00	N
67	20230821	150955	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1849	-32	5	-1.70	97955129	52507	70.85	1881	1881	1849	2445	1317	1881	1865.56	0.20	0	2655	1924	1902	1881	1859	1838	1892	1849	58	564	100	1270	1	1	57997072	1072	142.23	1.31	12	0.09	13.00	1409.00	2610	20220819	-29.16	1720	20221013	7.50	2500	-26.04	20230116	1762	4.94	20230731	2575	-28.19	20220829	1720	7.50	20221013	0.88	N	256630	100	57 억		113603	N	N	0	N	00	N
68	20230821	140951	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1868	-13	5	-0.69	87723210	46996	63.42	1881	1881	1851	2445	1317	1881	1866.61	0.20	0	5403	1924	1902	1881	1859	1838	1892	1849	58	564	100	1270	1	1	57997072	1083	143.69	1.33	12	0.08	13.00	1409.00	2610	20220819	-28.43	1720	20221013	8.60	2500	-25.28	20230116	1762	6.02	20230731	2575	-27.46	20220829	1720	8.60	20221013	0.88	N	256630	100	57 억		113603	N	N	0	N	00	N
69	20230821	131002	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1868	-13	5	-0.69	86414166	46293	62.47	1881	1881	1851	2445	1317	1881	1866.68	0.20	0	5405	1924	1902	1881	1859	1838	1892	1849	58	564	100	1270	1	1	57997072	1083	143.69	1.33	12	0.08	13.00	1409.00	2610	20220819	-28.43	1720	20221013	8.60	2500	-25.28	20230116	1762	6.02	20230731	2575	-27.46	20220829	1720	8.60	20221013	0.88	N	256630	100	57 억		113603	N	N	0	N	00	N
70	20230821	120959	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1865	-16	5	-0.85	57689411	30896	41.69	1881	1881	1851	2445	1317	1881	1867.21	0.20	0	7026	1924	1902	1881	1859	1838	1892	1849	58	564	100	1270	1	1	57997072	1082	143.46	1.32	12	0.05	13.00	1409.00	2610	20220819	-28.54	1720	20221013	8.43	2500	-25.40	20230116	1762	5.85	20230731	2575	-27.57	20220829	1720	8.43	20221013	0.88	N	256630	100	57 억		113603	N	N	0	N	00	N
71	20230821	110950	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1876	-5	5	-0.27	33175357	17689	23.87	1881	1881	1862	2445	1317	1881	1875.48	0.20	0	2838	1924	1902	1881	1859	1838	1892	1849	58	564	100	1270	1	1	57997072	1088	144.31	1.33	12	0.03	13.00	1409.00	2610	20220819	-28.12	1720	20221013	9.07	2500	-24.96	20230116	1762	6.47	20230731	2575	-27.15	20220829	1720	9.07	20221013	0.88	N	256630	100	57 억		113603	N	N	0	N	00	N
72	20230821	100948	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1880	-1	5	-0.05	25931885	13802	18.62	1881	1881	1865	2445	1317	1881	1878.85	0.20	0	791	1924	1902	1881	1859	1838	1892	1849	58	564	100	1270	1	1	57997072	1090	144.62	1.33	12	0.02	13.00	1409.00	2610	20220819	-27.97	1720	20221013	9.30	2500	-24.80	20230116	1762	6.70	20230731	2575	-26.99	20220829	1720	9.30	20221013	0.88	N	256630	100	57 억		113603	N	N	0	N	00	N
73	20230821	090958	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1881	0	3	0.00	3762	2	0.00	1881	1881	1881	2445	1317	1881	1881.00	0.20	0	0	1924	1902	1881	1859	1838	1892	1849	58	564	100	1270	1	1	57997072	1091	144.69	1.33	12	0.00	13.00	1409.00	2610	20220819	-27.93	1720	20221013	9.36	2500	-24.76	20230116	1762	6.75	20230731	2575	-26.95	20220829	1720	9.36	20221013	0.88	N	256630	100	57 억		113603	N	N	0	N	00	N
74	20230818	160950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	-2	5	-0.11	138381032	74020	226.21	1883	1903	1860	2445	1319	1883	1869.51	0.22	0	-15067	1953	1917	1894	1858	1835	1906	1847	58	563	100	1280	1	1	57997072	1091	144.69	1.33	12	0.13	13.00	1409.00	2630	20220817	-28.48	1720	20221013	9.36	2500	-24.76	20230116	1762	6.75	20230731	2610	-27.93	20220819	1720	9.36	20221013	0.89	N	256630	100	57 억		128670	N	N	0	N	00	N
75	20230818	150941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	-2	5	-0.11	135542603	72511	221.60	1883	1903	1860	2445	1319	1883	1869.27	0.22	0	-14943	1953	1917	1894	1858	1835	1906	1847	58	563	100	1280	1	1	57997072	1091	144.69	1.33	12	0.13	13.00	1409.00	2630	20220817	-28.48	1720	20221013	9.36	2500	-24.76	20230116	1762	6.75	20230731	2610	-27.93	20220819	1720	9.36	20221013	0.89	N	256630	100	57 억		128670	N	N	0	N	00	N
76	20230818	140949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1867	-16	5	-0.85	88747700	47435	144.96	1883	1903	1860	2445	1319	1883	1870.93	0.22	0	3794	1953	1917	1894	1858	1835	1906	1847	58	563	100	1280	1	1	57997072	1083	143.62	1.33	12	0.08	13.00	1409.00	2630	20220817	-29.01	1720	20221013	8.55	2500	-25.32	20230116	1762	5.96	20230731	2610	-28.47	20220819	1720	8.55	20221013	0.89	N	256630	100	57 억		128670	N	N	0	N	00	N
77	20230818	130941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1868	-15	5	-0.80	52365763	27940	85.39	1883	1903	1860	2445	1319	1883	1874.22	0.22	0	4221	1953	1917	1894	1858	1835	1906	1847	58	563	100	1280	1	1	57997072	1083	143.69	1.33	12	0.05	13.00	1409.00	2630	20220817	-28.97	1720	20221013	8.60	2500	-25.28	20230116	1762	6.02	20230731	2610	-28.43	20220819	1720	8.60	20221013	0.89	N	256630	100	57 억		128670	N	N	0	N	00	N
78	20230818	120953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	-6	5	-0.32	38104640	20293	62.02	1883	1903	1860	2445	1319	1883	1877.72	0.22	0	3596	1953	1917	1894	1858	1835	1906	1847	58	563	100	1280	1	1	57997072	1089	144.38	1.33	12	0.03	13.00	1409.00	2630	20220817	-28.63	1720	20221013	9.13	2500	-24.92	20230116	1762	6.53	20230731	2610	-28.08	20220819	1720	9.13	20221013	0.89	N	256630	100	57 억		128670	N	N	0	N	00	N
79	20230818	110944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	-13	5	-0.69	31799267	16912	51.68	1883	1903	1870	2445	1319	1883	1880.28	0.22	0	3810	1953	1917	1894	1858	1835	1906	1847	58	563	100	1280	1	1	57997072	1085	143.85	1.33	12	0.03	13.00	1409.00	2630	20220817	-28.90	1720	20221013	8.72	2500	-25.20	20230116	1762	6.13	20230731	2610	-28.35	20220819	1720	8.72	20221013	0.89	N	256630	100	57 억		128670	N	N	0	N	00	N
80	20230818	100950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1876	-7	5	-0.37	25133599	13355	40.81	1883	1903	1876	2445	1319	1883	1881.96	0.22	0	590	1953	1917	1894	1858	1835	1906	1847	58	563	100	1280	1	1	57997072	1088	144.31	1.33	12	0.02	13.00	1409.00	2630	20220817	-28.67	1720	20221013	9.07	2500	-24.96	20230116	1762	6.47	20230731	2610	-28.12	20220819	1720	9.07	20221013	0.89	N	256630	100	57 억		128670	N	N	0	N	00	N
81	20230818	090954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	-3	5	-0.16	519528	276	0.84	1883	1883	1880	2445	1319	1883	1882.35	0.22	0	-70	1953	1917	1894	1858	1835	1906	1847	58	563	100	1280	1	1	57997072	1090	144.62	1.33	12	0.00	13.00	1409.00	2630	20220817	-28.52	1720	20221013	9.30	2500	-24.80	20230116	1762	6.70	20230731	2610	-27.97	20220819	1720	9.30	20221013	0.89	N	256630	100	57 억		128670	N	N	0	N	00	N
82	20230817	160950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	-47	5	-2.44	60418835	31929	94.52	1930	1930	1871	2505	1351	1930	1892.29	0.23	0	-6766	1959	1944	1917	1902	1875	1931	1889	58	577	100	1310	1	1	57997072	1092	144.85	1.34	12	0.06	13.00	1409.00	2660	20220816	-29.21	1720	20221013	9.48	2500	-24.68	20230116	1762	6.87	20230731	2630	-28.40	20220817	1720	9.48	20221013	0.90	N	256630	100	57 억		133243	N	N	0	N	00	N
83	20230817	150956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1901	-29	5	-1.50	49746153	26264	77.75	1930	1930	1871	2505	1351	1930	1894.08	0.23	0	-6730	1959	1944	1917	1902	1875	1931	1889	58	577	100	1310	1	1	57997072	1103	146.23	1.35	12	0.05	13.00	1409.00	2660	20220816	-28.53	1720	20221013	10.52	2500	-23.96	20230116	1762	7.89	20230731	2630	-27.72	20220817	1720	10.52	20221013	0.90	N	256630	100	57 억		133243	N	N	0	N	00	N
84	20230817	140947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1886	-44	5	-2.28	35715844	18867	55.85	1930	1930	1871	2505	1351	1930	1893.03	0.23	0	-6059	1959	1944	1917	1902	1875	1931	1889	58	577	100	1310	1	1	57997072	1094	145.08	1.34	12	0.03	13.00	1409.00	2660	20220816	-29.10	1720	20221013	9.65	2500	-24.56	20230116	1762	7.04	20230731	2630	-28.29	20220817	1720	9.65	20221013	0.90	N	256630	100	57 억		133243	N	N	0	N	00	N
85	20230817	130944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	-34	5	-1.76	25716696	13571	40.17	1930	1930	1871	2505	1351	1930	1894.97	0.23	0	-4922	1959	1944	1917	1902	1875	1931	1889	58	577	100	1310	1	1	57997072	1100	145.85	1.35	12	0.02	13.00	1409.00	2660	20220816	-28.72	1720	20221013	10.23	2500	-24.16	20230116	1762	7.60	20230731	2630	-27.91	20220817	1720	10.23	20221013	0.90	N	256630	100	57 억		133243	N	N	0	N	00	N
86	20230817	120947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	-38	5	-1.97	21803068	11502	34.05	1930	1930	1871	2505	1351	1930	1895.59	0.23	0	-3346	1959	1944	1917	1902	1875	1931	1889	58	577	100	1310	1	1	57997072	1097	145.54	1.34	12	0.02	13.00	1409.00	2660	20220816	-28.87	1720	20221013	10.00	2500	-24.32	20230116	1762	7.38	20230731	2630	-28.06	20220817	1720	10.00	20221013	0.90	N	256630	100	57 억		133243	N	N	0	N	00	N
87	20230817	110948	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	-31	5	-1.61	17835979	9409	27.85	1930	1930	1871	2505	1351	1930	1895.63	0.23	0	-2630	1959	1944	1917	1902	1875	1931	1889	58	577	100	1310	1	1	57997072	1101	146.08	1.35	12	0.02	13.00	1409.00	2660	20220816	-28.61	1720	20221013	10.41	2500	-24.04	20230116	1762	7.78	20230731	2630	-27.79	20220817	1720	10.41	20221013	0.90	N	256630	100	57 억		133243	N	N	0	N	00	N
88	20230817	100943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1893	-37	5	-1.92	8149392	4300	12.73	1930	1930	1871	2505	1351	1930	1895.21	0.23	0	-856	1959	1944	1917	1902	1875	1931	1889	58	577	100	1310	1	1	57997072	1098	145.62	1.34	12	0.01	13.00	1409.00	2660	20220816	-28.83	1720	20221013	10.06	2500	-24.28	20230116	1762	7.43	20230731	2630	-28.02	20220817	1720	10.06	20221013	0.90	N	256630	100	57 억		133243	N	N	0	N	00	N
89	20230817	090941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	0	3	0.00	322310	167	0.49	1930	1930	1930	2505	1351	1930	1930.00	0.23	0	0	1959	1944	1917	1902	1875	1931	1889	58	577	100	1310	1	1	57997072	1119	148.46	1.37	12	0.00	13.00	1409.00	2660	20220816	-27.44	1720	20221013	12.21	2500	-22.80	20230116	1762	9.53	20230731	2630	-26.62	20220817	1720	12.21	20221013	0.90	N	256630	100	57 억		133243	N	N	0	N	00	N
90	20230816	160947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	0	3	0.00	64782186	33731	115.54	1931	1932	1890	2505	1351	1930	1920.55	0.24	0	-7683	1954	1942	1924	1912	1894	1933	1903	58	577	100	1310	1	1	57997072	1119	148.46	1.37	12	0.06	13.00	1409.00	2660	20220816	-27.44	1720	20221013	12.21	2500	-22.80	20230116	1762	9.53	20230731	2660	-27.44	20220816	1720	12.21	20221013	0.90	N	256630	100	57 억		140926	N	N	0	N	00	N
91	20230816	150949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1923	-7	5	-0.36	40884474	21345	73.11	1931	1932	1890	2505	1351	1930	1915.41	0.24	0	-3443	1954	1942	1924	1912	1894	1933	1903	58	577	100	1310	1	1	57997072	1115	147.92	1.36	12	0.04	13.00	1409.00	2660	20220816	-27.71	1720	20221013	11.80	2500	-23.08	20230116	1762	9.14	20230731	2660	-27.71	20220816	1720	11.80	20221013	0.90	N	256630	100	57 억		140926	N	N	0	N	00	N
92	20230816	140947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	-33	5	-1.71	13000306	6805	23.31	1931	1932	1891	2505	1351	1930	1910.40	0.24	0	-592	1954	1942	1924	1912	1894	1933	1903	58	577	100	1310	1	1	57997072	1100	145.92	1.35	12	0.01	13.00	1409.00	2660	20220816	-28.68	1720	20221013	10.29	2500	-24.12	20230116	1762	7.66	20230731	2660	-28.68	20220816	1720	10.29	20221013	0.90	N	256630	100	57 억		140926	N	N	0	N	00	N
93	20230816	130944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	-24	5	-1.24	9777106	5107	17.49	1931	1932	1902	2505	1351	1930	1914.45	0.24	0	-542	1954	1942	1924	1912	1894	1933	1903	58	577	100	1310	1	1	57997072	1105	146.62	1.35	12	0.01	13.00	1409.00	2660	20220816	-28.35	1720	20221013	10.81	2500	-23.76	20230116	1762	8.17	20230731	2660	-28.35	20220816	1720	10.81	20221013	0.90	N	256630	100	57 억		140926	N	N	0	N	00	N
94	20230816	120958	57	100.00	KOSDAQ		금속	N	N	N	N		N	1907	-23	5	-1.19	8016240	4184	14.33	1931	1932	1902	2505	1351	1930	1915.93	0.24	0	-419	1954	1942	1924	1912	1894	1933	1903	58	577	100	1310	1	1	57997072	1106	146.69	1.35	12	0.01	13.00	1409.00	2660	20220816	-28.31	1720	20221013	10.87	2500	-23.72	20230116	1762	8.23	20230731	2660	-28.31	20220816	1720	10.87	20221013	0.90	N	256630	100	57 억		140926	N	N	0	N	00	N
95	20230816	110954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	-10	5	-0.52	7955017	4152	14.22	1931	1932	1902	2505	1351	1930	1915.95	0.24	0	-419	1954	1942	1924	1912	1894	1933	1903	58	577	100	1310	1	1	57997072	1114	147.69	1.36	12	0.01	13.00	1409.00	2660	20220816	-27.82	1720	20221013	11.63	2500	-23.20	20230116	1762	8.97	20230731	2660	-27.82	20220816	1720	11.63	20221013	0.90	N	256630	100	57 억		140926	N	N	0	N	00	N
96	20230816	100948	57	100.00	KOSDAQ		금속	N	N	N	N		N	1923	-7	5	-0.36	6463261	3372	11.55	1931	1932	1902	2505	1351	1930	1916.74	0.24	0	-342	1954	1942	1924	1912	1894	1933	1903	58	577	100	1310	1	1	57997072	1115	147.92	1.36	12	0.01	13.00	1409.00	2660	20220816	-27.71	1720	20221013	11.80	2500	-23.08	20230116	1762	9.14	20230731	2660	-27.71	20220816	1720	11.80	20221013	0.90	N	256630	100	57 억		140926	N	N	0	N	00	N
97	20230816	090944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1932	2	2	0.10	27038	14	0.05	1931	1932	1931	2505	1351	1930	1931.29	0.24	0	0	1954	1942	1924	1912	1894	1933	1903	58	577	100	1310	1	1	57997072	1121	148.62	1.37	12	0.00	13.00	1409.00	2660	20220816	-27.37	1720	20221013	12.33	2500	-22.72	20230116	1762	9.65	20230731	2660	-27.37	20220816	1720	12.33	20221013	0.90	N	256630	100	57 억		140926	N	N	0	N	00	N
98	20230814	160936	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	-5	5	-0.26	56177442	29195	100.33	1935	1936	1906	2515	1355	1935	1924.21	0.25	0	-5764	1966	1950	1930	1914	1894	1958	1922	58	580	100	1310	1	1	57997072	1119	148.46	1.37	12	0.05	13.00	1409.00	2660	20220816	-27.44	1720	20221013	12.21	2500	-22.80	20230116	1762	9.53	20230731	2660	-27.44	20220816	1720	12.21	20221013	0.90	N	256630	100	57 억		146690	N	N	0	N	00	N
99	20230814	150933	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	-5	5	-0.26	35690992	18580	63.85	1935	1936	1906	2515	1355	1935	1920.94	0.25	0	-1182	1966	1950	1930	1914	1894	1958	1922	58	580	100	1310	1	1	57997072	1119	148.46	1.37	12	0.03	13.00	1409.00	2660	20220816	-27.44	1720	20221013	12.21	2500	-22.80	20230116	1762	9.53	20230731	2660	-27.44	20220816	1720	12.21	20221013	0.90	N	256630	100	57 억		146690	N	N	0	N	00	N
100	20230814	140935	57	100.00	KOSDAQ		금속	N	N	N	N		N	1919	-16	5	-0.83	35679462	18574	63.83	1935	1936	1906	2515	1355	1935	1920.94	0.25	0	-1181	1966	1950	1930	1914	1894	1958	1922	58	580	100	1310	1	1	57997072	1113	147.62	1.36	12	0.03	13.00	1409.00	2660	20220816	-27.86	1720	20221013	11.57	2500	-23.24	20230116	1762	8.91	20230731	2660	-27.86	20220816	1720	11.57	20221013	0.90	N	256630	100	57 억		146690	N	N	0	N	00	N
101	20230814	130925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1931	-4	5	-0.21	35560337	18512	63.62	1935	1936	1906	2515	1355	1935	1920.93	0.25	0	-1176	1966	1950	1930	1914	1894	1958	1922	58	580	100	1310	1	1	57997072	1120	148.54	1.37	12	0.03	13.00	1409.00	2660	20220816	-27.41	1720	20221013	12.27	2500	-22.76	20230116	1762	9.59	20230731	2660	-27.41	20220816	1720	12.27	20221013	0.90	N	256630	100	57 억		146690	N	N	0	N	00	N
102	20230814	120932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1918	-17	5	-0.88	16622078	8705	29.92	1935	1935	1906	2515	1355	1935	1909.49	0.25	0	-411	1966	1950	1930	1914	1894	1958	1922	58	580	100	1310	1	1	57997072	1112	147.54	1.36	12	0.02	13.00	1409.00	2660	20220816	-27.89	1720	20221013	11.51	2500	-23.28	20230116	1762	8.85	20230731	2660	-27.89	20220816	1720	11.51	20221013	0.90	N	256630	100	57 억		146690	N	N	0	N	00	N
103	20230814	110926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	-15	5	-0.78	5740819	3004	10.32	1935	1935	1906	2515	1355	1935	1911.06	0.25	0	-607	1966	1950	1930	1914	1894	1958	1922	58	580	100	1310	1	1	57997072	1114	147.69	1.36	12	0.01	13.00	1409.00	2660	20220816	-27.82	1720	20221013	11.63	2500	-23.20	20230116	1762	8.97	20230731	2660	-27.82	20220816	1720	11.63	20221013	0.90	N	256630	100	57 억		146690	N	N	0	N	00	N
104	20230814	100928	57	100.00	KOSDAQ		금속	N	N	N	N		N	1917	-18	5	-0.93	5144128	2693	9.25	1935	1935	1906	2515	1355	1935	1910.18	0.25	0	-562	1966	1950	1930	1914	1894	1958	1922	58	580	100	1310	1	1	57997072	1112	147.46	1.36	12	0.00	13.00	1409.00	2660	20220816	-27.93	1720	20221013	11.45	2500	-23.32	20230116	1762	8.80	20230731	2660	-27.93	20220816	1720	11.45	20221013	0.90	N	256630	100	57 억		146690	N	N	0	N	00	N
105	20230814	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1926	-9	5	-0.47	3734852	1957	6.73	1935	1935	1906	2515	1355	1935	1908.46	0.25	0	-131	1966	1950	1930	1914	1894	1958	1922	58	580	100	1310	1	1	57997072	1117	148.15	1.37	12	0.00	13.00	1409.00	2660	20220816	-27.59	1720	20221013	11.98	2500	-22.96	20230116	1762	9.31	20230731	2660	-27.59	20220816	1720	11.98	20221013	0.90	N	256630	100	57 억		146690	N	N	0	N	00	N
106	20230811	160926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	0	3	0.00	56227877	29062	85.76	1927	1946	1910	2515	1355	1935	1934.76	0.25	0	440	1981	1957	1936	1912	1891	1947	1902	58	580	100	1310	1	1	57997072	1122	148.85	1.37	12	0.05	13.00	1409.00	2660	20220816	-27.26	1720	20221013	12.50	2500	-22.60	20230116	1762	9.82	20230731	2660	-27.26	20220816	1720	12.50	20221013	0.91	N	256630	100	57 억		146911	N	N	0	N	00	N
107	20230811	150921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1937	2	2	0.10	49848199	25757	76.00	1927	1946	1910	2515	1355	1935	1935.33	0.25	0	535	1981	1957	1936	1912	1891	1947	1902	58	580	100	1310	1	1	57997072	1123	149.00	1.37	12	0.04	13.00	1409.00	2660	20220816	-27.18	1720	20221013	12.62	2500	-22.52	20230116	1762	9.93	20230731	2660	-27.18	20220816	1720	12.62	20221013	0.91	N	256630	100	57 억		146911	N	N	0	N	00	N
108	20230811	140920	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	0	3	0.00	37821445	19540	57.66	1927	1946	1910	2515	1355	1935	1935.59	0.25	0	746	1981	1957	1936	1912	1891	1947	1902	58	580	100	1310	1	1	57997072	1122	148.85	1.37	12	0.03	13.00	1409.00	2660	20220816	-27.26	1720	20221013	12.50	2500	-22.60	20230116	1762	9.82	20230731	2660	-27.26	20220816	1720	12.50	20221013	0.91	N	256630	100	57 억		146911	N	N	0	N	00	N
109	20230811	130918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1937	2	2	0.10	36747697	18985	56.02	1927	1946	1910	2515	1355	1935	1935.62	0.25	0	986	1981	1957	1936	1912	1891	1947	1902	58	580	100	1310	1	1	57997072	1123	149.00	1.37	12	0.03	13.00	1409.00	2660	20220816	-27.18	1720	20221013	12.62	2500	-22.52	20230116	1762	9.93	20230731	2660	-27.18	20220816	1720	12.62	20221013	0.91	N	256630	100	57 억		146911	N	N	0	N	00	N
110	20230811	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1936	1	2	0.05	35328372	18253	53.86	1927	1946	1910	2515	1355	1935	1935.48	0.25	0	1399	1981	1957	1936	1912	1891	1947	1902	58	580	100	1310	1	1	57997072	1123	148.92	1.37	12	0.03	13.00	1409.00	2660	20220816	-27.22	1720	20221013	12.56	2500	-22.56	20230116	1762	9.88	20230731	2660	-27.22	20220816	1720	12.56	20221013	0.91	N	256630	100	57 억		146911	N	N	0	N	00	N
111	20230811	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1943	8	2	0.41	28385987	14666	43.28	1927	1946	1910	2515	1355	1935	1935.50	0.25	0	1009	1981	1957	1936	1912	1891	1947	1902	58	580	100	1310	1	1	57997072	1127	149.46	1.38	12	0.03	13.00	1409.00	2660	20220816	-26.95	1720	20221013	12.97	2500	-22.28	20230116	1762	10.27	20230731	2660	-26.95	20220816	1720	12.97	20221013	0.91	N	256630	100	57 억		146911	N	N	0	N	00	N
112	20230811	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1943	8	2	0.41	6181148	3191	9.42	1927	1946	1927	2515	1355	1935	1937.06	0.25	0	392	1981	1957	1936	1912	1891	1947	1902	58	580	100	1310	1	1	57997072	1127	149.46	1.38	12	0.01	13.00	1409.00	2660	20220816	-26.95	1720	20221013	12.97	2500	-22.28	20230116	1762	10.27	20230731	2660	-26.95	20220816	1720	12.97	20221013	0.91	N	256630	100	57 억		146911	N	N	0	N	00	N
113	20230811	090917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1939	4	2	0.21	319321	165	0.49	1927	1939	1927	2515	1355	1935	1935.28	0.25	0	147	1981	1957	1936	1912	1891	1947	1902	58	580	100	1310	1	1	57997072	1125	149.15	1.38	12	0.00	13.00	1409.00	2660	20220816	-27.11	1720	20221013	12.73	2500	-22.44	20230116	1762	10.05	20230731	2660	-27.11	20220816	1720	12.73	20221013	0.91	N	256630	100	57 억		146911	N	N	0	N	00	N
114	20230810	160908	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	-23	5	-1.17	65337556	33889	133.13	1958	1960	1915	2545	1371	1958	1927.98	0.26	0	-7544	1982	1970	1956	1944	1930	1976	1950	58	587	100	1330	1	1	57997072	1122	148.85	1.37	12	0.06	13.00	1409.00	2660	20220816	-27.26	1720	20221013	12.50	2500	-22.60	20230116	1762	9.82	20230731	2660	-27.26	20220816	1720	12.50	20221013	0.89	N	256630	100	57 억		152857	N	N	0	N	00	N
115	20230810	150906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1927	-31	5	-1.58	55091787	28584	112.29	1958	1960	1915	2545	1371	1958	1927.36	0.26	0	-6897	1982	1970	1956	1944	1930	1976	1950	58	587	100	1330	1	1	57997072	1118	148.23	1.37	12	0.05	13.00	1409.00	2660	20220816	-27.56	1720	20221013	12.03	2500	-22.92	20230116	1762	9.36	20230731	2660	-27.56	20220816	1720	12.03	20221013	0.89	N	256630	100	57 억		152857	N	N	0	N	00	N
116	20230810	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1917	-41	5	-2.09	38145904	19738	77.54	1958	1960	1917	2545	1371	1958	1932.61	0.26	0	-2494	1982	1970	1956	1944	1930	1976	1950	58	587	100	1330	1	1	57997072	1112	147.46	1.36	12	0.03	13.00	1409.00	2660	20220816	-27.93	1720	20221013	11.45	2500	-23.32	20230116	1762	8.80	20230731	2660	-27.93	20220816	1720	11.45	20221013	0.89	N	256630	100	57 억		152857	N	N	0	N	00	N
117	20230810	130858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	-38	5	-1.94	26274618	13559	53.26	1958	1960	1920	2545	1371	1958	1937.80	0.26	0	-2410	1982	1970	1956	1944	1930	1976	1950	58	587	100	1330	1	1	57997072	1114	147.69	1.36	12	0.02	13.00	1409.00	2660	20220816	-27.82	1720	20221013	11.63	2500	-23.20	20230116	1762	8.97	20230731	2660	-27.82	20220816	1720	11.63	20221013	0.89	N	256630	100	57 억		152857	N	N	0	N	00	N
118	20230810	120915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1924	-34	5	-1.74	20145436	10372	40.74	1958	1960	1920	2545	1371	1958	1942.29	0.26	0	-2057	1982	1970	1956	1944	1930	1976	1950	58	587	100	1330	1	1	57997072	1116	148.00	1.37	12	0.02	13.00	1409.00	2660	20220816	-27.67	1720	20221013	11.86	2500	-23.04	20230116	1762	9.19	20230731	2660	-27.67	20220816	1720	11.86	20221013	0.89	N	256630	100	57 억		152857	N	N	0	N	00	N
119	20230810	110916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1938	-20	5	-1.02	13651637	6996	27.48	1958	1960	1938	2545	1371	1958	1951.35	0.26	0	-1926	1982	1970	1956	1944	1930	1976	1950	58	587	100	1330	1	1	57997072	1124	149.08	1.38	12	0.01	13.00	1409.00	2660	20220816	-27.14	1720	20221013	12.67	2500	-22.48	20230116	1762	9.99	20230731	2660	-27.14	20220816	1720	12.67	20221013	0.89	N	256630	100	57 억		152857	N	N	0	N	00	N
120	20230810	100910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1951	-7	5	-0.36	8246090	4217	16.57	1958	1960	1944	2545	1371	1958	1955.44	0.26	0	-903	1982	1970	1956	1944	1930	1976	1950	58	587	100	1330	1	1	57997072	1132	150.08	1.38	12	0.01	13.00	1409.00	2660	20220816	-26.65	1720	20221013	13.43	2500	-21.96	20230116	1762	10.73	20230731	2660	-26.65	20220816	1720	13.43	20221013	0.89	N	256630	100	57 억		152857	N	N	0	N	00	N
121	20230810	090920	57	100.00	KOSDAQ		금속	N	N	N	N		N	1954	-4	5	-0.20	431042	221	0.87	1958	1958	1944	2545	1371	1958	1950.42	0.26	0	-200	1982	1970	1956	1944	1930	1976	1950	58	587	100	1330	1	1	57997072	1133	150.31	1.39	12	0.00	13.00	1409.00	2660	20220816	-26.54	1720	20221013	13.60	2500	-21.84	20230116	1762	10.90	20230731	2660	-26.54	20220816	1720	13.60	20221013	0.89	N	256630	100	57 억		152857	N	N	0	N	00	N
122	20230809	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1958	8	2	0.41	49280354	25255	29.57	1951	1968	1942	2535	1365	1950	1951.31	0.27	0	-4302	2048	1999	1966	1917	1884	1982	1900	58	585	100	1320	1	1	57997072	1136	150.62	1.39	12	0.04	13.00	1409.00	2660	20220816	-26.39	1720	20221013	13.84	2500	-21.68	20230116	1762	11.12	20230731	2660	-26.39	20220816	1720	13.84	20221013	0.90	N	256630	100	57 억		155425	N	N	0	N	00	N
123	20230809	150857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	5	2	0.26	41583606	21317	24.96	1951	1968	1942	2535	1365	1950	1950.73	0.27	0	-2923	2048	1999	1966	1917	1884	1982	1900	58	585	100	1320	1	1	57997072	1134	150.38	1.39	12	0.04	13.00	1409.00	2660	20220816	-26.50	1720	20221013	13.66	2500	-21.80	20230116	1762	10.95	20230731	2660	-26.50	20220816	1720	13.66	20221013	0.90	N	256630	100	57 억		155425	N	N	0	N	00	N
124	20230809	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1951	1	2	0.05	40900245	20967	24.55	1951	1968	1942	2535	1365	1950	1950.70	0.27	0	-2812	2048	1999	1966	1917	1884	1982	1900	58	585	100	1320	1	1	57997072	1132	150.08	1.38	12	0.04	13.00	1409.00	2660	20220816	-26.65	1720	20221013	13.43	2500	-21.96	20230116	1762	10.73	20230731	2660	-26.65	20220816	1720	13.43	20221013	0.90	N	256630	100	57 억		155425	N	N	0	N	00	N
125	20230809	130915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1965	15	2	0.77	28755130	14743	17.26	1951	1968	1942	2535	1365	1950	1950.43	0.27	0	-2636	2048	1999	1966	1917	1884	1982	1900	58	585	100	1320	1	1	57997072	1140	151.15	1.39	12	0.03	13.00	1409.00	2660	20220816	-26.13	1720	20221013	14.24	2500	-21.40	20230116	1762	11.52	20230731	2660	-26.13	20220816	1720	14.24	20221013	0.90	N	256630	100	57 억		155425	N	N	0	N	00	N
126	20230809	120913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1961	11	2	0.56	21507803	11033	12.92	1951	1964	1942	2535	1365	1950	1949.41	0.27	0	-2377	2048	1999	1966	1917	1884	1982	1900	58	585	100	1320	1	1	57997072	1137	150.85	1.39	12	0.02	13.00	1409.00	2660	20220816	-26.28	1720	20221013	14.01	2500	-21.56	20230116	1762	11.29	20230731	2660	-26.28	20220816	1720	14.01	20221013	0.90	N	256630	100	57 억		155425	N	N	0	N	00	N
127	20230809	110905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1942	-8	5	-0.41	17476077	8962	10.49	1951	1964	1942	2535	1365	1950	1950.02	0.27	0	-1585	2048	1999	1966	1917	1884	1982	1900	58	585	100	1320	1	1	57997072	1126	149.38	1.38	12	0.02	13.00	1409.00	2660	20220816	-26.99	1720	20221013	12.91	2500	-22.32	20230116	1762	10.22	20230731	2660	-26.99	20220816	1720	12.91	20221013	0.90	N	256630	100	57 억		155425	N	N	0	N	00	N
128	20230809	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1956	6	2	0.31	9108468	4672	5.47	1951	1964	1945	2535	1365	1950	1949.59	0.27	0	-858	2048	1999	1966	1917	1884	1982	1900	58	585	100	1320	1	1	57997072	1134	150.46	1.39	12	0.01	13.00	1409.00	2660	20220816	-26.47	1720	20221013	13.72	2500	-21.76	20230116	1762	11.01	20230731	2660	-26.47	20220816	1720	13.72	20221013	0.90	N	256630	100	57 억		155425	N	N	0	N	00	N
129	20230809	090859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	13	2	0.67	123555	63	0.07	1951	1964	1951	2535	1365	1950	1961.19	0.27	0	-37	2048	1999	1966	1917	1884	1982	1900	58	585	100	1320	1	1	57997072	1138	151.00	1.39	12	0.00	13.00	1409.00	2660	20220816	-26.20	1720	20221013	14.13	2500	-21.48	20230116	1762	11.41	20230731	2660	-26.20	20220816	1720	14.13	20221013	0.90	N	256630	100	57 억		155425	N	N	0	N	00	N
130	20230808	160916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1950	-7	5	-0.36	169034094	85417	88.08	1958	2015	1933	2540	1370	1957	1978.93	0.28	0	-11181	2039	1998	1941	1900	1843	2018	1920	58	585	100	1330	1	1	57997072	1131	150.00	1.38	12	0.15	13.00	1409.00	2685	20220805	-27.37	1720	20221013	13.37	2500	-22.00	20230116	1762	10.67	20230731	2660	-26.69	20220816	1720	13.37	20221013	0.90	N	256630	100	57 억		161997	N	N	0	N	00	N
131	20230808	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	6	2	0.31	148763618	75052	77.39	1958	2015	1933	2540	1370	1957	1982.14	0.28	0	-7457	2039	1998	1941	1900	1843	2018	1920	58	585	100	1330	1	1	57997072	1138	151.00	1.39	12	0.13	13.00	1409.00	2685	20220805	-26.89	1720	20221013	14.13	2500	-21.48	20230116	1762	11.41	20230731	2660	-26.20	20220816	1720	14.13	20221013	0.90	N	256630	100	57 억		161997	N	N	0	N	00	N
132	20230808	140901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1941	-16	5	-0.82	137450634	69239	71.40	1958	2015	1939	2540	1370	1957	1985.16	0.28	0	-6349	2039	1998	1941	1900	1843	2018	1920	58	585	100	1330	1	1	57997072	1126	149.31	1.38	12	0.12	13.00	1409.00	2685	20220805	-27.71	1720	20221013	12.85	2500	-22.36	20230116	1762	10.16	20230731	2660	-27.03	20220816	1720	12.85	20221013	0.90	N	256630	100	57 억		161997	N	N	0	N	00	N
133	20230808	130852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1966	9	2	0.46	118448605	59484	61.34	1958	2015	1953	2540	1370	1957	1991.27	0.28	0	-4265	2039	1998	1941	1900	1843	2018	1920	58	585	100	1330	1	1	57997072	1140	151.23	1.40	12	0.10	13.00	1409.00	2685	20220805	-26.78	1720	20221013	14.30	2500	-21.36	20230116	1762	11.58	20230731	2660	-26.09	20220816	1720	14.30	20221013	0.90	N	256630	100	57 억		161997	N	N	0	N	00	N
134	20230808	120859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	6	2	0.31	109801886	55080	56.80	1958	2015	1953	2540	1370	1957	1993.50	0.28	0	-2635	2039	1998	1941	1900	1843	2018	1920	58	585	100	1330	1	1	57997072	1138	151.00	1.39	12	0.09	13.00	1409.00	2685	20220805	-26.89	1720	20221013	14.13	2500	-21.48	20230116	1762	11.41	20230731	2660	-26.20	20220816	1720	14.13	20221013	0.90	N	256630	100	57 억		161997	N	N	0	N	00	N
135	20230808	110847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1978	21	2	1.07	103872501	52057	53.68	1958	2015	1958	2540	1370	1957	1995.36	0.28	0	-694	2039	1998	1941	1900	1843	2018	1920	58	585	100	1330	1	1	57997072	1147	152.15	1.40	12	0.09	13.00	1409.00	2685	20220805	-26.33	1720	20221013	15.00	2500	-20.88	20230116	1762	12.26	20230731	2660	-25.64	20220816	1720	15.00	20221013	0.90	N	256630	100	57 억		161997	N	N	0	N	00	N
136	20230808	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	40	2	2.04	82775546	41426	42.72	1958	2015	1958	2540	1370	1957	1998.15	0.28	0	4446	2039	1998	1941	1900	1843	2018	1920	58	585	100	1330	1	1	57997072	1158	153.62	1.42	12	0.07	13.00	1409.00	2685	20220805	-25.62	1720	20221013	16.10	2500	-20.12	20230116	1762	13.34	20230731	2660	-24.92	20220816	1720	16.10	20221013	0.90	N	256630	100	57 억		161997	N	N	0	N	00	N
137	20230808	090905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1965	8	2	0.41	5278644	2688	2.77	1958	1988	1958	2540	1370	1957	1963.78	0.28	0	-415	2039	1998	1941	1900	1843	2018	1920	58	585	100	1330	1	1	57997072	1140	151.15	1.39	12	0.00	13.00	1409.00	2685	20220805	-26.82	1720	20221013	14.24	2500	-21.40	20230116	1762	11.52	20230731	2660	-26.13	20220816	1720	14.24	20221013	0.90	N	256630	100	57 억		161997	N	N	0	N	00	N
138	20230807	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	60	2	3.16	188335632	96368	89.61	1884	1982	1884	2465	1328	1897	1954.34	0.24	0	21122	1980	1938	1908	1866	1836	1959	1887	58	568	100	1280	1	1	57997072	1135	150.54	1.39	12	0.17	13.00	1409.00	2695	20220804	-27.38	1720	20221013	13.78	2500	-21.72	20230116	1762	11.07	20230731	2660	-26.43	20220816	1720	13.78	20221013	0.90	N	256630	100	57 억		140863	N	N	0	N	00	N
139	20230807	150857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	63	2	3.32	187057867	95715	89.00	1884	1982	1884	2465	1328	1897	1954.32	0.24	0	21203	1980	1938	1908	1866	1836	1959	1887	58	568	100	1280	1	1	57997072	1137	150.77	1.39	12	0.17	13.00	1409.00	2695	20220804	-27.27	1720	20221013	13.95	2500	-21.60	20230116	1762	11.24	20230731	2660	-26.32	20220816	1720	13.95	20221013	0.90	N	256630	100	57 억		140863	N	N	0	N	00	N
140	20230807	140901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1967	70	2	3.69	172796700	88442	82.24	1884	1982	1884	2465	1328	1897	1953.79	0.24	0	22342	1980	1938	1908	1866	1836	1959	1887	58	568	100	1280	1	1	57997072	1141	151.31	1.40	12	0.15	13.00	1409.00	2695	20220804	-27.01	1720	20221013	14.36	2500	-21.32	20230116	1762	11.63	20230731	2660	-26.05	20220816	1720	14.36	20221013	0.90	N	256630	100	57 억		140863	N	N	0	N	00	N
141	20230807	130852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1972	75	2	3.95	167946894	85968	79.94	1884	1982	1884	2465	1328	1897	1953.60	0.24	0	23379	1980	1938	1908	1866	1836	1959	1887	58	568	100	1280	1	1	57997072	1144	151.69	1.40	12	0.15	13.00	1409.00	2695	20220804	-26.83	1720	20221013	14.65	2500	-21.12	20230116	1762	11.92	20230731	2660	-25.86	20220816	1720	14.65	20221013	0.90	N	256630	100	57 억		140863	N	N	0	N	00	N
142	20230807	120851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1979	82	2	4.32	157263084	80554	74.91	1884	1982	1884	2465	1328	1897	1952.27	0.24	0	22860	1980	1938	1908	1866	1836	1959	1887	58	568	100	1280	1	1	57997072	1148	152.23	1.40	12	0.14	13.00	1409.00	2695	20220804	-26.57	1720	20221013	15.06	2500	-20.84	20230116	1762	12.32	20230731	2660	-25.60	20220816	1720	15.06	20221013	0.90	N	256630	100	57 억		140863	N	N	0	N	00	N
143	20230807	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1953	56	2	2.95	62528300	32430	30.16	1884	1956	1884	2465	1328	1897	1928.10	0.24	0	4064	1980	1938	1908	1866	1836	1959	1887	58	568	100	1280	1	1	57997072	1133	150.23	1.39	12	0.06	13.00	1409.00	2695	20220804	-27.53	1720	20221013	13.55	2500	-21.88	20230116	1762	10.84	20230731	2660	-26.58	20220816	1720	13.55	20221013	0.90	N	256630	100	57 억		140863	N	N	0	N	00	N
144	20230807	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	38	2	2.00	43909807	22884	21.28	1884	1937	1884	2465	1328	1897	1918.80	0.24	0	3350	1980	1938	1908	1866	1836	1959	1887	58	568	100	1280	1	1	57997072	1122	148.85	1.37	12	0.04	13.00	1409.00	2695	20220804	-28.20	1720	20221013	12.50	2500	-22.60	20230116	1762	9.82	20230731	2660	-27.26	20220816	1720	12.50	20221013	0.90	N	256630	100	57 억		140863	N	N	0	N	00	N
145	20230807	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	9	2	0.47	5247776	2766	2.57	1884	1906	1884	2465	1328	1897	1897.24	0.24	0	-308	1980	1938	1908	1866	1836	1959	1887	58	568	100	1280	1	1	57997072	1105	146.62	1.35	12	0.00	13.00	1409.00	2695	20220804	-29.28	1720	20221013	10.81	2500	-23.76	20230116	1762	8.17	20230731	2660	-28.35	20220816	1720	10.81	20221013	0.90	N	256630	100	57 억		140863	N	N	0	N	00	N
146	20230804	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	10	2	0.53	204198405	107541	516.01	1889	1950	1878	2450	1321	1887	1898.80	0.19	0	27732	1900	1893	1883	1876	1866	1888	1871	58	564	100	1280	1	1	57997072	1100	145.92	1.35	12	0.19	13.00	1409.00	2700	20220803	-29.74	1720	20221013	10.29	2500	-24.12	20230116	1762	7.66	20230731	2695	-29.61	20220804	1720	10.29	20221013	0.91	N	256630	100	57 억		111804	N	N	0	N	00	N
147	20230804	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1904	17	2	0.90	197009984	103753	497.83	1889	1950	1878	2450	1321	1887	1898.84	0.19	0	30267	1900	1893	1883	1876	1866	1888	1871	58	564	100	1280	1	1	57997072	1104	146.46	1.35	12	0.18	13.00	1409.00	2700	20220803	-29.48	1720	20221013	10.70	2500	-23.84	20230116	1762	8.06	20230731	2695	-29.35	20220804	1720	10.70	20221013	0.91	N	256630	100	57 억		111804	N	N	0	N	00	N
148	20230804	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1907	20	2	1.06	172271975	90692	435.16	1889	1950	1878	2450	1321	1887	1899.53	0.19	0	27353	1900	1893	1883	1876	1866	1888	1871	58	564	100	1280	1	1	57997072	1106	146.69	1.35	12	0.16	13.00	1409.00	2700	20220803	-29.37	1720	20221013	10.87	2500	-23.72	20230116	1762	8.23	20230731	2695	-29.24	20220804	1720	10.87	20221013	0.91	N	256630	100	57 억		111804	N	N	0	N	00	N
149	20230804	130842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1910	23	2	1.22	121589937	64132	307.72	1889	1950	1878	2450	1321	1887	1895.93	0.19	0	21214	1900	1893	1883	1876	1866	1888	1871	58	564	100	1280	1	1	57997072	1108	146.92	1.36	12	0.11	13.00	1409.00	2700	20220803	-29.26	1720	20221013	11.05	2500	-23.60	20230116	1762	8.40	20230731	2695	-29.13	20220804	1720	11.05	20221013	0.91	N	256630	100	57 억		111804	N	N	0	N	00	N
150	20230804	120839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1932	45	2	2.38	109089472	57553	276.15	1889	1950	1878	2450	1321	1887	1895.46	0.19	0	17012	1900	1893	1883	1876	1866	1888	1871	58	564	100	1280	1	1	57997072	1121	148.62	1.37	12	0.10	13.00	1409.00	2700	20220803	-28.44	1720	20221013	12.33	2500	-22.72	20230116	1762	9.65	20230731	2695	-28.31	20220804	1720	12.33	20221013	0.91	N	256630	100	57 억		111804	N	N	0	N	00	N
151	20230804	110850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	4	2	0.21	94317708	49929	239.57	1889	1892	1878	2450	1321	1887	1889.04	0.19	0	18594	1900	1893	1883	1876	1866	1888	1871	58	564	100	1280	1	1	57997072	1097	145.46	1.34	12	0.09	13.00	1409.00	2700	20220803	-29.96	1720	20221013	9.94	2500	-24.36	20230116	1762	7.32	20230731	2695	-29.83	20220804	1720	9.94	20221013	0.91	N	256630	100	57 억		111804	N	N	0	N	00	N
152	20230804	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	1890	3	2	0.16	17226439	9124	43.78	1889	1890	1879	2450	1321	1887	1888.04	0.19	0	-89	1900	1893	1883	1876	1866	1888	1871	58	564	100	1280	1	1	57997072	1096	145.38	1.34	12	0.02	13.00	1409.00	2700	20220803	-30.00	1720	20221013	9.88	2500	-24.40	20230116	1762	7.26	20230731	2695	-29.87	20220804	1720	9.88	20221013	0.91	N	256630	100	57 억		111804	N	N	0	N	00	N
153	20230804	090835	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	-2	5	-0.11	1375783	729	3.50	1889	1889	1885	2450	1321	1887	1887.22	0.19	0	-642	1900	1893	1883	1876	1866	1888	1871	58	564	100	1280	1	1	57997072	1093	145.00	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.19	1720	20221013	9.59	2500	-24.60	20230116	1762	6.98	20230731	2695	-30.06	20220804	1720	9.59	20221013	0.91	N	256630	100	57 억		111804	N	N	0	N	00	N
154	20230803	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-3	5	-0.16	39083987	20740	30.12	1890	1890	1873	2455	1323	1890	1884.47	0.19	0	2596	1966	1927	1856	1817	1746	1947	1837	58	566	100	1280	1	1	57997072	1094	145.15	1.34	12	0.04	13.00	1409.00	2700	20220803	-30.11	1720	20221013	9.71	2500	-24.52	20230116	1762	7.09	20230731	2700	-30.11	20220803	1720	9.71	20221013	0.92	N	256630	100	57 억		109195	N	N	0	N	00	N
155	20230803	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-3	5	-0.16	24263889	12894	18.72	1890	1890	1873	2455	1323	1890	1881.80	0.19	0	2012	1966	1927	1856	1817	1746	1947	1837	58	566	100	1280	1	1	57997072	1094	145.15	1.34	12	0.02	13.00	1409.00	2700	20220803	-30.11	1720	20221013	9.71	2500	-24.52	20230116	1762	7.09	20230731	2700	-30.11	20220803	1720	9.71	20221013	0.92	N	256630	100	57 억		109195	N	N	0	N	00	N
156	20230803	140836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	-9	5	-0.48	19879966	10563	15.34	1890	1890	1873	2455	1323	1890	1882.04	0.19	0	1871	1966	1927	1856	1817	1746	1947	1837	58	566	100	1280	1	1	57997072	1091	144.69	1.33	12	0.02	13.00	1409.00	2700	20220803	-30.33	1720	20221013	9.36	2500	-24.76	20230116	1762	6.75	20230731	2700	-30.33	20220803	1720	9.36	20221013	0.92	N	256630	100	57 억		109195	N	N	0	N	00	N
157	20230803	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	-9	5	-0.48	10073132	5347	7.76	1890	1890	1873	2455	1323	1890	1883.88	0.19	0	1269	1966	1927	1856	1817	1746	1947	1837	58	566	100	1280	1	1	57997072	1091	144.69	1.33	12	0.01	13.00	1409.00	2700	20220803	-30.33	1720	20221013	9.36	2500	-24.76	20230116	1762	6.75	20230731	2700	-30.33	20220803	1720	9.36	20221013	0.92	N	256630	100	57 억		109195	N	N	0	N	00	N
158	20230803	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	-9	5	-0.48	5916223	3137	4.56	1890	1890	1873	2455	1323	1890	1885.95	0.19	0	171	1966	1927	1856	1817	1746	1947	1837	58	566	100	1280	1	1	57997072	1091	144.69	1.33	12	0.01	13.00	1409.00	2700	20220803	-30.33	1720	20221013	9.36	2500	-24.76	20230116	1762	6.75	20230731	2700	-30.33	20220803	1720	9.36	20221013	0.92	N	256630	100	57 억		109195	N	N	0	N	00	N
159	20230803	110832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-3	5	-0.16	5016147	2659	3.86	1890	1890	1873	2455	1323	1890	1886.48	0.19	0	-112	1966	1927	1856	1817	1746	1947	1837	58	566	100	1280	1	1	57997072	1094	145.15	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.11	1720	20221013	9.71	2500	-24.52	20230116	1762	7.09	20230731	2700	-30.11	20220803	1720	9.71	20221013	0.92	N	256630	100	57 억		109195	N	N	0	N	00	N
160	20230803	100830	57	100.00	KOSDAQ		금속	N	N	N	N		N	1889	-1	5	-0.05	2958437	1569	2.28	1890	1890	1873	2455	1323	1890	1885.56	0.19	0	-91	1966	1927	1856	1817	1746	1947	1837	58	566	100	1280	1	1	57997072	1096	145.31	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.04	1720	20221013	9.83	2500	-24.44	20230116	1762	7.21	20230731	2700	-30.04	20220803	1720	9.83	20221013	0.92	N	256630	100	57 억		109195	N	N	0	N	00	N
161	20230803	090832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1889	-1	5	-0.05	600729	318	0.46	1890	1890	1889	2455	1323	1890	1889.08	0.19	0	-19	1966	1927	1856	1817	1746	1947	1837	58	566	100	1280	1	1	57997072	1096	145.31	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.04	1720	20221013	9.83	2500	-24.44	20230116	1762	7.21	20230731	2700	-30.04	20220803	1720	9.83	20221013	0.92	N	256630	100	57 억		109195	N	N	0	N	00	N
162	20230802	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1890	6	2	0.32	128857471	68836	178.71	1861	1895	1785	2445	1319	1884	1871.95	0.19	0	1849	1914	1898	1876	1860	1838	1907	1869	58	563	100	1280	1	1	57997072	1096	145.38	1.34	12	0.12	13.00	1409.00	2700	20220803	-30.00	1720	20221013	9.88	2500	-24.40	20230116	1762	7.26	20230731	2700	-30.00	20220803	1720	9.88	20221013	0.95	N	256630	100	57 억		108281	N	N	0	N	00	N
163	20230802	150849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	1	2	0.05	92408475	49543	128.62	1861	1890	1785	2445	1319	1884	1865.22	0.19	0	1321	1914	1898	1876	1860	1838	1907	1869	58	563	100	1280	1	1	57997072	1093	145.00	1.34	12	0.09	13.00	1409.00	2700	20220803	-30.19	1720	20221013	9.59	2500	-24.60	20230116	1762	6.98	20230731	2700	-30.19	20220803	1720	9.59	20221013	0.95	N	256630	100	57 억		108281	N	N	0	N	00	N
164	20230802	140838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1857	-27	5	-1.43	53425686	28807	74.79	1861	1890	1785	2445	1319	1884	1854.61	0.19	0	2472	1914	1898	1876	1860	1838	1907	1869	58	563	100	1280	1	1	57997072	1077	142.85	1.32	12	0.05	13.00	1409.00	2700	20220803	-31.22	1720	20221013	7.97	2500	-25.72	20230116	1762	5.39	20230731	2700	-31.22	20220803	1720	7.97	20221013	0.95	N	256630	100	57 억		108281	N	N	0	N	00	N
165	20230802	130833	57	100.00	KOSDAQ		금속	N	N	N	N		N	1866	-18	5	-0.96	43527979	23454	60.89	1861	1890	1785	2445	1319	1884	1855.89	0.19	0	2047	1914	1898	1876	1860	1838	1907	1869	58	563	100	1280	1	1	57997072	1082	143.54	1.32	12	0.04	13.00	1409.00	2700	20220803	-30.89	1720	20221013	8.49	2500	-25.36	20230116	1762	5.90	20230731	2700	-30.89	20220803	1720	8.49	20221013	0.95	N	256630	100	57 억		108281	N	N	0	N	00	N
166	20230802	120827	57	100.00	KOSDAQ		금속	N	N	N	N		N	1866	-18	5	-0.96	43447762	23411	60.78	1861	1890	1785	2445	1319	1884	1855.87	0.19	0	2047	1914	1898	1876	1860	1838	1907	1869	58	563	100	1280	1	1	57997072	1082	143.54	1.32	12	0.04	13.00	1409.00	2700	20220803	-30.89	1720	20221013	8.49	2500	-25.36	20230116	1762	5.90	20230731	2700	-30.89	20220803	1720	8.49	20221013	0.95	N	256630	100	57 억		108281	N	N	0	N	00	N
167	20230802	110829	57	100.00	KOSDAQ		금속	N	N	N	N		N	1864	-20	5	-1.06	41152680	22177	57.57	1861	1890	1785	2445	1319	1884	1855.65	0.19	0	1974	1914	1898	1876	1860	1838	1907	1869	58	563	100	1280	1	1	57997072	1081	143.38	1.32	12	0.04	13.00	1409.00	2700	20220803	-30.96	1720	20221013	8.37	2500	-25.44	20230116	1762	5.79	20230731	2700	-30.96	20220803	1720	8.37	20221013	0.95	N	256630	100	57 억		108281	N	N	0	N	00	N
168	20230802	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	1875	-9	5	-0.48	22843262	12413	32.23	1861	1890	1785	2445	1319	1884	1840.27	0.19	0	2031	1914	1898	1876	1860	1838	1907	1869	58	563	100	1280	1	1	57997072	1087	144.23	1.33	12	0.02	13.00	1409.00	2700	20220803	-30.56	1720	20221013	9.01	2500	-25.00	20230116	1762	6.41	20230731	2700	-30.56	20220803	1720	9.01	20221013	0.95	N	256630	100	57 억		108281	N	N	0	N	00	N
169	20230802	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	1888	4	2	0.21	1436024	770	2.00	1861	1888	1861	2445	1319	1884	1864.97	0.19	0	-37	1914	1898	1876	1860	1838	1907	1869	58	563	100	1280	1	1	57997072	1095	145.23	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.07	1720	20221013	9.77	2500	-24.48	20230116	1762	7.15	20230731	2700	-30.07	20220803	1720	9.77	20221013	0.95	N	256630	100	57 억		108281	N	N	0	N	00	N
170	20230801	160829	57	100.00	KOSDAQ		금속	N	N	N	N		N	1884	0	3	0.00	72192974	38416	68.50	1867	1892	1854	2445	1319	1884	1879.24	0.19	0	-1384	1969	1926	1844	1801	1719	1946	1821	58	563	100	1280	1	1	57997072	1093	144.92	1.34	12	0.07	13.00	1409.00	2700	20220803	-30.22	1720	20221013	9.53	2500	-24.64	20230116	1762	6.92	20230731	2700	-30.22	20220803	1720	9.53	20221013	0.94	N	256630	100	57 억		109666	N	N	0	N	00	N
171	20230801	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	1884	0	3	0.00	59211209	31523	56.21	1867	1892	1854	2445	1319	1884	1878.35	0.19	0	-776	1969	1926	1844	1801	1719	1946	1821	58	563	100	1280	1	1	57997072	1093	144.92	1.34	12	0.05	13.00	1409.00	2700	20220803	-30.22	1720	20221013	9.53	2500	-24.64	20230116	1762	6.92	20230731	2700	-30.22	20220803	1720	9.53	20221013	0.94	N	256630	100	57 억		109666	N	N	0	N	00	N
172	20230801	140842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	3	2	0.16	46984720	24982	44.55	1867	1892	1861	2445	1319	1884	1880.74	0.19	0	-1672	1969	1926	1844	1801	1719	1946	1821	58	563	100	1280	1	1	57997072	1094	145.15	1.34	12	0.04	13.00	1409.00	2700	20220803	-30.11	1720	20221013	9.71	2500	-24.52	20230116	1762	7.09	20230731	2700	-30.11	20220803	1720	9.71	20221013	0.94	N	256630	100	57 억		109666	N	N	0	N	00	N
173	20230801	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	1884	0	3	0.00	24494765	12996	23.17	1867	1892	1865	2445	1319	1884	1884.79	0.19	0	-190	1969	1926	1844	1801	1719	1946	1821	58	563	100	1280	1	1	57997072	1093	144.92	1.34	12	0.02	13.00	1409.00	2700	20220803	-30.22	1720	20221013	9.53	2500	-24.64	20230116	1762	6.92	20230731	2700	-30.22	20220803	1720	9.53	20221013	0.94	N	256630	100	57 억		109666	N	N	0	N	00	N
174	20230801	120823	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	-4	5	-0.21	24310186	12898	23.00	1867	1892	1865	2445	1319	1884	1884.80	0.19	0	-190	1969	1926	1844	1801	1719	1946	1821	58	563	100	1280	1	1	57997072	1090	144.62	1.33	12	0.02	13.00	1409.00	2700	20220803	-30.37	1720	20221013	9.30	2500	-24.80	20230116	1762	6.70	20230731	2700	-30.37	20220803	1720	9.30	20221013	0.94	N	256630	100	57 억		109666	N	N	0	N	00	N
175	20230801	110820	57	100.00	KOSDAQ		금속	N	N	N	N		N	1879	-5	5	-0.27	23034705	12218	21.79	1867	1892	1865	2445	1319	1884	1885.31	0.19	0	-190	1969	1926	1844	1801	1719	1946	1821	58	563	100	1280	1	1	57997072	1090	144.54	1.33	12	0.02	13.00	1409.00	2700	20220803	-30.41	1720	20221013	9.24	2500	-24.84	20230116	1762	6.64	20230731	2700	-30.41	20220803	1720	9.24	20221013	0.94	N	256630	100	57 억		109666	N	N	0	N	00	N
176	20230801	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1878	-6	5	-0.32	6155690	3271	5.83	1867	1886	1865	2445	1319	1884	1881.90	0.19	0	-28	1969	1926	1844	1801	1719	1946	1821	58	563	100	1280	1	1	57997072	1089	144.46	1.33	12	0.01	13.00	1409.00	2700	20220803	-30.44	1720	20221013	9.19	2500	-24.88	20230116	1762	6.58	20230731	2700	-30.44	20220803	1720	9.19	20221013	0.94	N	256630	100	57 억		109666	N	N	0	N	00	N
177	20230801	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	1	2	0.05	293888	157	0.28	1867	1885	1867	2445	1319	1884	1871.90	0.19	0	-4	1969	1926	1844	1801	1719	1946	1821	58	563	100	1280	1	1	57997072	1093	145.00	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.19	1720	20221013	9.59	2500	-24.60	20230116	1762	6.98	20230731	2700	-30.19	20220803	1720	9.59	20221013	0.94	N	256630	100	57 억		109666	N	N	0	N	00	N